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

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

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

Tempo Gráfico: Todos

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

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
21/1/2015 21,87 22,08 +1,56% 21,51 22,28 21,99 21,96 22,08 6.640 6.285.013.100
20/1/2015 22,08 21,74 +0,42% 21,52 22,08 21,76 21,65 21,74 5.853 4.466.379.900
19/1/2015 21,45 21,65 -1,05% 21,30 21,68 21,52 21,56 21,66 6.147 4.517.045.100
16/1/2015 21,05 21,88 +4,49% 20,85 22,22 21,71 21,73 21,88 2.119 8.568.070.400
15/1/2015 20,80 20,94 +1,16% 20,45 21,26 20,95 20,94 20,97 3.336 12.076.719.200
14/1/2015 21,80 20,70 -8,04% 20,69 22,00 21,28 20,70 20,82 2.610 23.010.114.300
13/1/2015 22,70 22,51 -0,57% 22,51 23,13 22,82 22,51 22,59 3.359 13.835.349.200
12/1/2015 22,11 22,64 +1,30% 21,93 22,65 22,28 22,59 22,64 20 10.094.096.700
9/1/2015 22,59 22,35 -2,15% 22,29 22,85 22,51 22,35 22,53 7.428 8.042.626.000
8/1/2015 22,77 22,84 +1,06% 22,11 22,88 22,65 22,78 22,85 8.970 10.494.106.300
7/1/2015 22,32 22,60 +3,67% 21,97 22,81 22,43 22,60 22,64 463 13.561.804.500
6/1/2015 21,27 21,80 +4,01% 21,07 22,13 21,71 21,74 21,80 9.007 21.278.871.400
5/1/2015 20,76 20,96 -1,50% 20,51 21,13 20,90 20,85 20,96 2.250 17.377.643.400
2/1/2015 21,70 21,28 -2,88% 21,06 21,95 21,32 21,28 21,30 4.348 12.067.215.200
30/12/2014 22,38 21,91 -0,90% 21,88 22,61 22,07 21,91 22,05 5.840 9.177.717.100
29/12/2014 21,70 22,11 +1,98% 21,70 22,25 22,10 22,00 22,11 6.269 5.062.989.100
26/12/2014 22,22 21,68 -2,43% 21,68 22,41 21,98 21,68 21,80 5.239 5.321.344.500
23/12/2014 21,15 22,22 +3,98% 21,05 22,30 21,89 22,21 22,22 9.706 9.294.457.100
22/12/2014 21,89 21,37 -0,93% 21,15 22,01 21,44 21,36 21,37 9.692 13.598.486.100
19/12/2014 20,30 21,57 +8,07% 20,03 21,57 21,08 21,53 21,57 9.177 11.353.856.900
18/12/2014 20,00 19,96 +1,27% 19,45 20,03 19,78 19,90 19,96 8.286 18.731.435.100
17/12/2014 19,55 19,71 +1,86% 19,34 19,85 19,67 19,71 19,72 4.369 30.141.898.900
16/12/2014 18,33 19,35 +3,53% 18,20 19,62 19,22 19,19 19,35 7.378 23.859.969.600
15/12/2014 19,05 18,69 -1,16% 18,54 19,36 18,77 18,66 18,74 9.965 16.410.574.000
12/12/2014 19,27 18,91 -2,37% 18,91 19,69 19,16 18,91 19,05 2.096 10.783.633.400
11/12/2014 19,92 19,37 -2,81% 19,13 19,94 19,44 19,37 19,47 3.198 12.368.612.500
10/12/2014 20,64 19,93 -3,72% 19,93 20,82 20,26 19,93 20,02 2.810 9.554.208.400
9/12/2014 20,41 20,70 -2,27% 20,29 21,08 20,68 20,69 20,71 7.578 15.108.669.000
8/12/2014 21,79 21,18 -3,20% 21,01 21,86 21,30 21,18 21,19 7.195 13.796.645.400
5/12/2014 21,65 21,88 +0,97% 21,40 22,04 21,72 21,88 21,98 5.089 13.920.341.700
4/12/2014 22,01 21,67 -1,28% 21,41 22,01 21,70 21,67 21,75 6.003 17.060.892.700
3/12/2014 21,83 21,95 +1,39% 21,62 22,20 21,88 21,86 21,95 1.094 11.348.185.500
2/12/2014 22,45 21,65 -2,57% 21,65 22,74 22,20 21,65 21,80 3.778 13.800.545.400
1/12/2014 22,84 22,22 -4,64% 22,09 23,03 22,45 22,22 22,30 1.828 17.440.431.100
28/11/2014 23,24 23,30 +1,39% 23,04 23,65 23,31 23,30 23,33 8.719 11.091.360.800
27/11/2014 23,26 22,98 -0,26% 22,98 23,74 23,26 22,98 23,16 5.805 4.958.593.900
26/11/2014 24,01 23,04 -3,84% 23,04 24,05 23,42 23,04 23,11 1.248 12.113.137.900
25/11/2014 23,79 23,96 +1,10% 23,56 23,96 23,79 23,90 23,96 1.663 11.615.896.400
24/11/2014 24,00 23,70 +0,47% 23,47 24,13 23,77 23,70 23,74 5.143 12.967.055.000
21/11/2014 23,19 23,59 +6,45% 22,76 24,10 23,49 23,55 23,59 5.973 50.885.636.400
19/11/2014 21,85 22,16 +0,59% 21,67 22,25 22,01 22,16 22,17 2.889 17.821.432.900
18/11/2014 22,88 22,03 -3,92% 22,01 22,89 22,23 22,03 22,13 9.901 13.771.518.500
17/11/2014 22,93 22,93 -0,30% 22,75 23,18 22,93 22,93 23,07 1.272 8.815.164.700
14/11/2014 22,29 23,00 +2,40% 22,06 23,10 22,81 23,00 23,04 5.512 14.810.503.300
13/11/2014 22,52 22,46 -0,27% 22,45 22,84 22,61 22,46 22,53 2.030 9.138.997.300
12/11/2014 22,59 22,52 -0,22% 22,50 23,05 22,65 22,52 22,60 5.732 17.682.947.600
11/11/2014 22,94 22,57 -3,13% 22,28 23,05 22,57 22,57 22,72 4.688 12.152.050.600
10/11/2014 24,50 23,30 -3,00% 23,30 24,50 23,71 23,30 23,43 8.464 7.128.022.500
7/11/2014 23,66 24,02 +1,56% 23,66 24,35 24,05 24,02 24,15 8.111 8.748.568.700
6/11/2014 23,54 23,65 -1,46% 23,31 23,88 23,63 23,65 23,81 5.324 12.051.282.700
5/11/2014 23,75 24,00 -0,46% 23,46 24,28 23,92 24,00 24,04 4.936 12.970.736.600
4/11/2014 24,78 24,11 -3,17% 23,80 24,83 24,12 24,10 24,11 5.171 11.604.743.600
3/11/2014 24,70 24,90 -0,40% 24,31 24,90 24,70 24,69 24,90 9.803 16.322.339.000
31/10/2014 23,95 25,00 +5,49% 23,81 25,00 24,55 24,82 25,00 9.149 13.603.470.400
30/10/2014 23,81 23,70 -4,28% 23,50 24,10 23,77 23,70 23,72 6.486 13.448.429.700
29/10/2014 25,99 24,76 -5,28% 24,76 26,32 25,16 24,75 24,80 1.898 27.351.784.200
28/10/2014 26,75 26,14 -0,80% 25,93 26,77 26,19 26,14 26,19 7.072 19.299.706.200
27/10/2014 26,68 26,35 -4,01% 26,19 27,00 26,50 26,35 26,36 5.405 35.641.283.900
24/10/2014 26,89 27,45 +0,73% 26,89 28,08 27,59 27,45 27,58 4.597 19.542.044.600
23/10/2014 26,41 27,25 +1,83% 26,30 27,59 27,10 27,24 27,25 1.216 18.789.560.800
22/10/2014 26,76 26,76 0,00% 26,41 27,03 26,75 26,76 26,81 1.593 10.976.988.600
21/10/2014 26,11 26,76 +1,56% 25,92 26,94 26,61 26,76 26,79 705 19.924.531.400
20/10/2014 26,50 26,35 -1,01% 26,07 26,63 26,29 26,34 26,38 1.095 9.297.294.900
17/10/2014 26,70 26,62 -2,78% 26,18 27,08 26,63 26,62 26,65 7.789 18.173.370.300
16/10/2014 27,60 27,38 -3,25% 26,69 27,81 27,54 27,38 27,40 9.052 22.624.990.500
15/10/2014 27,85 28,30 -0,04% 27,44 28,37 27,89 28,24 28,30 8.475 17.362.384.800
14/10/2014 27,75 28,31 +2,98% 27,59 28,74 28,34 28,31 28,32 3.700 13.444.951.100
13/10/2014 27,15 27,49 +4,72% 27,04 28,12 27,66 27,49 27,57 7.716 17.547.851.500
10/10/2014 26,75 26,25 -2,42% 26,25 26,91 26,48 26,25 26,44 9.023 10.011.207.800
9/10/2014 27,73 26,90 -1,72% 26,75 27,73 27,09 26,88 26,90 6.060 17.197.988.600
8/10/2014 27,75 27,37 -0,11% 27,13 27,79 27,38 27,37 27,53 2.304 14.675.411.000
7/10/2014 27,80 27,40 +0,22% 27,26 27,83 27,55 27,40 27,56 2.483 18.217.520.500
6/10/2014 27,95 27,34 +0,51% 27,22 28,14 27,54 27,33 27,34 3.181 23.128.359.600
3/10/2014 27,45 27,20 -1,48% 26,86 27,66 27,19 27,20 27,24 1.516 12.018.998.400
2/10/2014 26,90 27,61 +2,91% 26,62 27,84 27,35 27,58 27,62 2.925 14.451.810.900
1/10/2014 26,65 26,83 -0,07% 26,60 27,51 27,08 26,83 26,89 7.140 14.473.996.600
30/9/2014 26,68 26,85 +1,17% 26,25 27,47 26,69 26,85 26,87 1.477 17.645.302.000
29/9/2014 26,25 26,54 -1,59% 26,14 26,99 26,66 26,54 26,61 6.362 16.067.929.300
26/9/2014 27,41 26,97 -1,39% 26,97 27,56 27,19 26,97 27,09 94 18.870.864.200
25/9/2014 27,60 27,35 -1,05% 27,04 27,60 27,30 27,34 27,35 9.906 11.626.628.300
24/9/2014 27,55 27,64 +0,33% 27,55 28,05 27,82 27,64 27,70 7.835 17.560.203.500
23/9/2014 27,33 27,55 +0,99% 27,29 27,71 27,48 27,53 27,56 3.916 12.652.216.400
22/9/2014 27,85 27,28 -3,67% 26,96 27,85 27,38 27,28 27,39 1.113 23.686.743.400
19/9/2014 28,83 28,32 -2,65% 28,32 29,07 28,52 28,32 28,38 917 19.627.032.900
18/9/2014 28,95 29,09 +0,10% 28,85 29,51 29,18 29,09 29,12 6.057 14.375.465.000
17/9/2014 29,45 29,06 -0,31% 28,89 29,50 29,13 29,06 29,19 1.594 10.775.265.900
16/9/2014 28,98 29,15 +0,14% 28,81 29,57 29,22 29,15 29,34 6.226 13.240.995.400
15/9/2014 28,89 29,11 +1,71% 28,78 29,24 29,03 29,10 29,11 1.745 9.705.680.300
12/9/2014 28,17 28,62 +0,92% 28,00 28,75 28,46 28,62 28,65 3.053 23.681.724.700
11/9/2014 28,49 28,36 -0,14% 28,19 28,55 28,40 28,36 28,44 7.544 9.651.770.100
10/9/2014 28,49 28,40 -0,73% 28,10 28,77 28,25 28,23 28,40 1.883 17.229.326.000
9/9/2014 28,05 28,61 +1,81% 28,05 28,89 28,57 28,61 28,64 1.863 19.761.484.100
8/9/2014 28,29 28,10 -0,53% 27,80 28,35 28,09 28,10 28,25 6.546 25.385.559.900
5/9/2014 28,49 28,25 -1,50% 27,87 28,68 28,17 28,25 28,30 6.084 28.162.883.100
4/9/2014 28,98 28,68 -1,10% 28,68 29,06 28,83 28,68 28,70 8.113 11.826.442.000
3/9/2014 28,86 29,00 +0,87% 28,76 29,50 29,12 29,00 29,12 9.164 16.194.305.300
2/9/2014 29,12 28,75 -0,69% 28,70 29,30 28,95 28,75 28,76 785 9.842.726.000
1/9/2014 29,45 28,95 -0,58% 28,88 29,50 29,06 28,95 29,00 6.059 4.808.798.300
29/8/2014 29,50 29,12 -0,72% 28,81 29,65 29,11 29,12 29,13 4.500 24.202.978.600
28/8/2014 30,07 29,33 -4,40% 29,11 30,23 29,44 29,33 29,35 7.308 24.939.197.100
27/8/2014 31,20 30,68 -1,10% 30,68 31,22 30,90 30,68 30,79 3.103 13.562.871.200
26/8/2014 31,05 31,02 -0,48% 30,82 31,38 31,12 31,02 31,20 8.307 12.043.269.000
25/8/2014 31,53 31,17 -0,64% 31,13 31,53 31,22 31,17 31,30 8.074 9.968.253.100
22/8/2014 31,44 31,37 -0,60% 31,16 31,45 31,30 31,26 31,37 4.459 6.111.516.400
21/8/2014 31,70 31,56 -0,66% 31,43 31,96 31,60 31,56 31,57 872 11.361.300.000
20/8/2014 31,39 31,77 +1,66% 31,25 31,90 31,59 31,77 31,87 9.496 9.892.284.700
19/8/2014 31,05 31,25 +0,03% 30,91 31,53 31,27 31,25 31,30 8.393 9.104.642.200
18/8/2014 31,20 31,24 +0,77% 30,80 31,30 31,13 31,20 31,24 6.942 7.687.766.200
15/8/2014 30,90 31,00 +1,34% 30,66 31,10 30,93 30,95 31,00 110 9.119.481.200
14/8/2014 31,10 30,59 -2,39% 30,27 31,25 30,63 30,59 30,64 6.989 18.468.236.000
13/8/2014 31,75 31,34 -2,09% 31,00 31,82 31,37 31,34 31,35 7.797 17.115.190.000
12/8/2014 31,85 32,01 +0,53% 31,72 32,05 31,88 31,90 32,01 2.658 11.586.471.800
11/8/2014 32,00 31,84 +0,73% 31,84 32,31 32,03 31,84 31,97 649 12.602.391.100
8/8/2014 31,50 31,61 +0,03% 31,36 31,91 31,67 31,61 31,69 7.883 9.712.228.400
7/8/2014 32,05 31,60 -0,63% 31,54 32,14 31,68 31,60 31,70 7.999 7.519.395.900
6/8/2014 31,63 31,80 +0,57% 31,55 32,07 31,87 31,80 31,98 8.875 8.459.225.900
5/8/2014 32,00 31,62 -1,62% 31,56 32,00 31,72 31,60 31,62 295 9.613.824.100
4/8/2014 31,86 32,14 +1,16% 31,55 32,14 31,87 31,98 32,14 8.505 10.221.971.000
1/8/2014 32,45 31,77 -2,40% 31,65 32,55 31,97 31,77 31,82 9.254 12.447.316.600
31/7/2014 32,09 32,55 +1,02% 32,03 32,95 32,47 32,55 32,62 2.360 15.202.690.300
30/7/2014 32,95 32,22 -2,13% 32,15 32,99 32,42 32,22 32,35 25 16.086.995.400
29/7/2014 33,00 32,92 +0,30% 32,82 33,25 32,99 32,92 33,00 7.292 9.912.650.200
28/7/2014 32,57 32,82 +1,36% 32,57 33,05 32,89 32,82 32,91 4.061 16.807.852.900
25/7/2014 32,30 32,38 +0,12% 32,25 32,50 32,39 32,38 32,41 5.485 6.255.390.800
24/7/2014 32,06 32,34 +1,92% 31,99 32,60 32,33 32,34 32,37 966 10.641.461.500
23/7/2014 31,80 31,73 -0,44% 31,72 32,21 31,89 31,73 31,83 7.943 8.486.172.600
22/7/2014 31,80 31,87 +0,98% 31,80 32,14 31,99 31,87 32,10 1.507 12.258.037.800
21/7/2014 31,49 31,56 +0,35% 31,23 31,72 31,46 31,56 31,69 9.948 9.993.679.600
18/7/2014 32,00 31,45 -0,10% 31,40 32,00 31,70 31,42 31,45 1.520 15.210.862.600
17/7/2014 31,80 31,48 -1,38% 31,44 31,93 31,66 31,48 31,56 949 11.787.088.400
16/7/2014 31,37 31,92 +2,77% 31,37 32,08 31,91 31,92 31,94 4.221 16.782.983.900
15/7/2014 30,90 31,06 +0,65% 30,90 31,29 31,08 31,06 31,19 8.303 10.256.563.600
14/7/2014 30,95 30,86 +0,52% 30,80 31,20 30,98 30,86 30,94 3.569 14.403.155.700
11/7/2014 30,80 30,70 -0,32% 30,40 31,00 30,72 30,70 30,77 6.072 7.692.818.500
10/7/2014 30,82 30,80 -0,03% 30,51 30,98 30,74 30,68 30,80 2.444 12.834.710.700
8/7/2014 30,95 30,81 +0,03% 30,57 31,02 30,75 30,64 30,81 5.198 5.348.847.000
7/7/2014 31,00 30,80 -1,35% 30,61 31,21 30,78 30,80 30,90 7.265 7.823.274.200
4/7/2014 31,17 31,22 +0,58% 31,00 31,25 31,14 31,22 31,24 2.089 2.205.953.300
3/7/2014 30,56 31,04 +1,97% 30,56 31,38 30,99 31,04 31,05 622 16.126.899.900
2/7/2014 29,80 30,44 +2,66% 29,73 30,53 30,27 30,37 30,44 2.994 18.383.778.400
1/7/2014 29,50 29,65 +1,40% 29,50 29,97 29,73 29,65 29,70 7.643 8.516.029.400
30/6/2014 29,01 29,24 +0,62% 28,81 29,32 29,07 29,20 29,24 6.057 8.511.088.500
27/6/2014 29,29 29,06 -0,95% 29,00 29,54 29,17 29,06 29,12 4.306 5.444.901.900
26/6/2014 28,99 29,34 +2,37% 28,99 29,75 29,43 29,34 29,51 7.178 9.296.110.800
25/6/2014 28,59 28,66 -0,17% 28,47 29,07 28,75 28,66 28,85 5.345 5.668.781.300
24/6/2014 29,10 28,71 -1,37% 28,64 29,29 28,99 28,71 28,80 278 10.400.383.800
23/6/2014 29,10 29,11 +1,18% 28,91 29,38 29,14 29,11 29,19 6.919 7.845.911.300
20/6/2014 28,80 28,77 -0,28% 28,50 28,99 28,76 28,63 28,77 5.504 6.125.308.800
18/6/2014 28,50 28,85 +1,41% 28,43 28,96 28,76 28,82 28,85 4.724 16.367.642.300
17/6/2014 28,41 28,45 +0,11% 28,26 28,48 28,36 28,45 28,47 7.130 7.234.754.900
16/6/2014 28,75 28,42 -0,63% 28,21 28,75 28,43 28,42 28,57 7.660 9.302.722.400
13/6/2014 28,75 28,60 -3,51% 28,48 29,04 28,58 28,60 28,62 1.323 13.197.233.100
11/6/2014 29,90 29,64 +0,68% 29,31 29,93 29,60 29,46 29,65 8.533 10.896.922.300
10/6/2014 29,68 29,44 -0,64% 29,08 29,75 29,36 29,40 29,44 742 14.852.652.100
9/6/2014 29,41 29,63 +0,89% 29,36 29,80 29,59 29,63 29,70 5.363 16.320.172.300
6/6/2014 29,40 29,37 +2,05% 29,14 29,60 29,40 29,37 29,44 6.790 20.311.360.300
5/6/2014 28,92 28,78 -0,48% 28,75 29,23 29,00 28,77 28,78 9.175 8.376.675.300
4/6/2014 28,80 28,92 +0,24% 28,76 29,24 28,94 28,82 28,92 6.797 8.569.276.900
3/6/2014 29,14 28,85 -1,00% 28,68 29,20 28,84 28,85 28,94 4.812 5.753.836.700
2/6/2014 28,77 29,14 +2,61% 28,65 29,37 29,17 29,10 29,14 7 9.057.055.600
30/5/2014 28,65 28,40 -3,20% 28,29 28,94 28,47 28,40 28,45 2.758 17.412.468.300
29/5/2014 29,25 29,34 +0,86% 28,85 29,34 29,16 29,18 29,34 4.710 5.307.653.100
28/5/2014 29,06 29,09 0,00% 28,86 29,25 29,05 29,09 29,16 9.878 10.929.818.200
27/5/2014 29,45 29,09 -1,72% 29,09 29,70 29,29 29,09 29,15 8.356 9.219.814.000
26/5/2014 29,45 29,60 +1,16% 29,39 29,77 29,53 29,51 29,60 2.421 2.743.062.800
23/5/2014 29,49 29,26 -0,27% 29,12 29,58 29,29 29,26 29,30 6.174 7.356.046.900
22/5/2014 29,18 29,34 +1,56% 29,17 29,81 29,40 29,34 29,45 7.052 7.640.568.600
21/5/2014 29,20 28,89 +0,10% 28,89 29,39 29,05 28,89 28,94 959 8.448.992.200
20/5/2014 29,45 28,86 -2,07% 28,85 29,65 29,08 28,86 28,99 2.747 11.586.506.300
19/5/2014 30,10 29,47 -3,06% 29,45 30,10 29,62 29,46 29,54 1.571 11.426.447.500
16/5/2014 30,85 30,40 -2,25% 30,18 30,86 30,49 30,40 30,44 291 11.090.237.300
15/5/2014 31,25 31,10 -0,92% 30,82 31,43 31,08 31,03 31,10 7.740 8.332.317.600
14/5/2014 30,74 31,39 +2,41% 30,72 31,48 31,27 31,34 31,39 8.689 11.687.022.400
13/5/2014 30,55 30,65 +0,16% 30,40 30,93 30,69 30,65 30,74 8.769 9.419.411.400
12/5/2014 29,90 30,60 +4,72% 29,69 30,70 30,34 30,55 30,60 9.063 9.510.362.600
9/5/2014 29,52 29,22 -0,85% 29,22 29,67 29,44 29,22 29,32 2.381 9.588.893.000
8/5/2014 30,14 29,47 -1,67% 29,22 30,20 29,52 29,47 29,51 1.644 11.010.637.300
7/5/2014 29,89 29,97 +0,50% 29,67 30,24 29,96 29,97 30,09 8.717 9.674.437.600
6/5/2014 29,90 29,82 -0,96% 29,78 30,42 30,03 29,82 29,85 185 9.682.858.700
5/5/2014 30,29 30,11 -0,30% 29,77 30,44 30,05 30,01 30,11 7.211 7.249.248.800
2/5/2014 29,61 30,20 +2,72% 29,38 30,39 30,13 30,15 30,20 9.600 19.922.384.300
30/4/2014 29,38 29,40 -1,28% 28,72 29,67 29,36 29,40 29,45 1.052 24.067.629.300
29/4/2014 29,88 29,78 +0,64% 29,62 29,96 29,79 29,77 29,85 8.986 11.441.061.200
28/4/2014 29,91 29,59 -2,41% 29,14 30,00 29,57 29,59 29,69 1.450 10.541.193.900
25/4/2014 30,60 30,32 -1,53% 30,08 30,70 30,24 30,30 30,32 9.226 14.186.777.200
24/4/2014 30,50 30,79 +1,65% 30,27 31,15 30,66 30,75 30,79 302 9.978.595.600
23/4/2014 30,70 30,29 -1,37% 30,21 30,80 30,36 30,29 30,37 2.148 10.734.421.400
22/4/2014 31,37 30,71 -2,97% 30,71 31,37 30,91 30,71 30,74 5.441 17.739.263.700
17/4/2014 31,15 31,65 +1,83% 31,05 31,91 31,49 31,54 31,67 9.585 8.703.251.800
16/4/2014 31,15 31,08 +0,45% 30,92 31,42 31,13 31,08 31,20 483 10.071.713.800
15/4/2014 31,80 30,94 -5,93% 30,25 32,25 30,88 30,94 31,01 2.062 22.186.096.900
14/4/2014 33,02 32,89 -0,24% 32,76 33,24 32,98 32,89 33,03 5.056 13.689.189.800
11/4/2014 32,62 32,97 +0,52% 32,15 32,97 32,64 32,90 32,97 2.177 13.763.235.900
10/4/2014 32,90 32,80 -0,55% 32,50 33,09 32,76 32,60 32,80 9.360 9.702.081.400
9/4/2014 33,20 32,98 -0,84% 32,74 33,46 33,08 32,98 33,00 398 13.392.963.200
8/4/2014 33,66 33,26 -0,24% 33,13 34,44 33,81 33,26 33,37 7.330 20.139.024.900
7/4/2014 32,99 33,34 +2,65% 32,69 33,43 33,15 33,20 33,34 1.563 12.484.804.400
4/4/2014 33,15 32,48 -1,31% 32,48 33,35 32,77 32,48 32,65 1.466 20.237.588.300
3/4/2014 32,40 32,91 +1,17% 32,12 33,06 32,69 32,86 32,94 7.151 20.075.292.600
2/4/2014 31,36 32,53 +3,73% 31,34 33,02 32,38 32,53 32,60 6.367 36.697.314.100
1/4/2014 31,70 31,36 -0,19% 31,05 31,84 31,32 31,36 31,39 2.421 17.858.948.000
31/3/2014 31,30 31,42 +1,32% 31,30 32,00 31,57 31,42 31,46 2.749 18.896.219.400
28/3/2014 31,30 31,01 -0,32% 30,71 31,51 31,05 31,01 31,17 4.285 16.574.911.600
27/3/2014 30,91 31,11 +2,10% 30,64 31,19 31,00 31,03 31,11 1.667 21.574.412.600
26/3/2014 31,25 30,47 -1,14% 30,46 31,31 30,73 30,47 30,59 6.544 16.268.514.200
25/3/2014 31,00 30,82 +0,78% 30,69 31,21 30,92 30,76 30,82 7.403 17.927.860.800
24/3/2014 30,60 30,58 +0,49% 30,28 30,78 30,53 30,58 30,75 2.666 13.579.484.800
21/3/2014 29,70 30,43 +1,84% 29,65 30,77 30,43 30,31 30,43 5.810 19.152.471.600
20/3/2014 29,49 29,88 +0,91% 29,26 30,13 29,82 29,73 29,88 3.088 18.647.397.800
19/3/2014 29,80 29,61 -0,67% 29,48 30,21 29,79 29,61 29,69 9.746 18.872.713.400
18/3/2014 29,53 29,81 +1,71% 29,27 29,98 29,70 29,81 29,90 5.344 13.959.458.200
17/3/2014 29,27 29,31 +0,17% 29,25 30,05 29,57 29,31 29,49 9.795 10.516.110.200
14/3/2014 29,34 29,26 -0,14% 29,08 29,66 29,35 29,26 29,28 2.025 14.560.072.900
13/3/2014 30,25 29,30 -2,69% 29,22 30,56 29,67 29,30 29,46 1.877 14.546.455.000
12/3/2014 29,50 30,11 +1,90% 29,31 30,32 30,07 30,11 30,16 5.503 15.765.261.400
11/3/2014 30,30 29,55 -1,63% 29,48 30,49 29,77 29,55 29,63 5.017 16.778.035.800
10/3/2014 30,01 30,04 -1,67% 29,50 30,19 29,82 30,04 30,05 7.723 23.830.684.600
7/3/2014 31,50 30,55 -3,78% 30,44 31,68 30,86 30,55 30,60 6.379 16.914.824.000
6/3/2014 32,11 31,75 -0,31% 31,74 32,18 31,83 31,75 31,89 8.416 17.474.820.500
5/3/2014 32,35 31,85 -3,48% 31,76 32,74 32,08 31,85 31,90 8.129 10.440.338.800
28/2/2014 33,04 33,00 -0,03% 32,57 33,20 32,99 32,99 33,00 7.642 23.825.786.300
27/2/2014 33,10 33,01 +1,51% 32,66 33,55 33,18 33,01 33,19 5.819 12.874.975.900
26/2/2014 32,57 32,52 +0,03% 32,18 32,96 32,61 32,52 32,71 1.203 15.818.142.600
25/2/2014 33,20 32,51 -3,45% 32,39 33,24 32,69 32,51 32,59 3.612 12.231.682.800
24/2/2014 34,57 33,67 -2,72% 33,66 34,57 33,93 33,67 33,77 437 13.334.600.200
21/2/2014 34,75 34,61 +0,26% 34,40 34,88 34,60 34,61 34,62 190 13.465.922.100
20/2/2014 34,73 34,52 -1,15% 34,50 34,91 34,67 34,52 34,55 6.062 20.391.310.400
19/2/2014 34,55 34,92 +1,01% 34,37 35,09 34,79 34,92 34,98 5.803 18.512.645.800
18/2/2014 34,65 34,57 +0,23% 34,50 35,19 34,90 34,57 34,60 60 26.566.505.300
17/2/2014 34,96 34,49 -1,00% 34,49 35,09 34,77 34,49 34,64 3.919 4.771.632.100
14/2/2014 34,50 34,84 +1,52% 34,25 34,95 34,73 34,82 34,84 6.937 16.710.049.500
13/2/2014 34,25 34,32 -0,41% 33,81 34,45 34,11 34,32 34,42 9.589 21.921.256.000
12/2/2014 34,65 34,46 -0,09% 34,30 34,87 34,51 34,46 34,53 4.792 20.375.682.600
11/2/2014 34,00 34,49 +2,53% 33,60 34,63 34,31 34,35 34,50 138 19.163.020.800
10/2/2014 33,93 33,64 -1,20% 33,57 34,43 33,85 33,63 33,64 4.387 13.346.358.800
7/2/2014 34,28 34,05 -0,61% 33,79 34,63 34,16 34,05 34,12 1.815 13.927.709.800
6/2/2014 34,00 34,26 +2,27% 33,69 34,78 34,39 34,26 34,30 8.600 21.387.650.000
5/2/2014 32,75 33,50 +2,54% 32,66 33,61 33,33 33,50 33,52 7.372 23.627.324.700
4/2/2014 32,52 32,67 +1,68% 31,97 32,95 32,56 32,67 32,73 1.874 11.531.447.000
3/2/2014 32,97 32,13 -2,78% 32,09 33,00 32,40 32,13 32,25 1.734 13.379.568.100
31/1/2014 32,18 33,05 +1,69% 32,04 33,16 32,77 33,04 33,05 3.462 15.016.768.400
30/1/2014 33,12 32,50 -1,81% 32,41 33,38 32,80 32,50 32,52 4.474 18.606.065.600
29/1/2014 31,75 33,10 +4,25% 31,48 33,57 32,65 33,10 33,18 1.234 29.464.557.000
28/1/2014 31,78 31,75 +2,02% 31,65 32,06 31,82 31,75 31,87 4.133 15.193.368.700
27/1/2014 31,34 31,12 -0,42% 30,70 31,46 31,06 31,12 31,20 613 13.761.266.000
24/1/2014 30,81 31,25 +1,03% 30,75 31,40 31,12 31,24 31,25 4.923 25.846.730.200
23/1/2014 31,30 30,93 -2,77% 30,92 31,80 31,26 30,93 30,94 9.311 25.987.964.000
22/1/2014 31,33 31,81 +2,35% 31,11 32,01 31,67 31,81 31,84 1.257 16.510.192.600
21/1/2014 31,86 31,08 -2,23% 31,03 31,89 31,38 31,04 31,08 1.455 17.005.682.400
20/1/2014 32,16 31,79 -2,15% 31,56 32,44 32,03 31,70 31,79 3.356 5.422.021.600
17/1/2014 32,81 32,49 -1,04% 32,37 32,96 32,55 32,43 32,49 9.054 13.213.103.900
16/1/2014 32,98 32,83 +1,17% 32,59 33,36 32,95 32,71 32,83 8.913 13.446.972.200
15/1/2014 32,10 32,45 +1,34% 31,83 32,52 32,25 32,45 32,51 386 15.428.134.100
14/1/2014 31,96 32,02 -0,06% 31,73 32,26 31,96 31,83 32,02 831 14.135.250.700
13/1/2014 32,06 32,04 -0,65% 31,87 32,45 32,10 31,96 32,04 9.875 13.675.572.500
10/1/2014 32,26 32,25 -0,12% 32,17 32,86 32,48 32,20 32,25 782 13.668.770.600
9/1/2014 33,48 32,29 -3,55% 32,15 33,48 32,74 32,24 32,29 2.189 17.565.222.800
8/1/2014 33,49 33,48 +0,69% 33,27 33,64 33,46 33,40 33,48 7.030 9.026.442.200
7/1/2014 34,01 33,25 -2,46% 33,12 34,35 33,61 33,21 33,25 1.783 14.631.532.200
6/1/2014 33,63 34,09 +0,83% 33,39 34,09 33,80 34,01 34,09 2.775 15.305.757.300
3/1/2014 34,81 33,81 -2,87% 33,81 34,81 33,98 33,81 33,84 5.093 31.286.715.800
2/1/2014 35,91 34,81 -2,52% 34,57 36,05 35,10 34,67 34,81 4.862 15.430.929.500
30/12/2013 35,88 35,71 +0,59% 35,51 36,11 35,82 35,71 35,89 8.866 9.331.184.000
27/12/2013 34,89 35,50 +2,28% 34,76 35,68 35,33 35,41 35,50 3.423 14.635.151.300
26/12/2013 34,83 34,71 +0,43% 34,53 34,90 34,67 34,60 34,71 8.344 7.580.824.500
23/12/2013 34,45 34,56 +0,32% 34,27 34,72 34,55 34,45 34,56 6.017 6.846.300.300
20/12/2013 34,75 34,45 -1,88% 34,25 35,08 34,54 34,38 34,45 7.565 16.768.106.400
19/12/2013 34,80 35,11 +2,15% 34,42 35,11 34,69 35,00 35,11 7.521 9.554.335.700
18/12/2013 34,57 34,37 +0,29% 34,15 34,57 34,36 34,30 34,37 3.099 18.232.659.400
17/12/2013 34,17 34,27 -0,35% 34,13 34,81 34,37 34,20 34,27 9.772 10.422.390.700
16/12/2013 34,33 34,39 +0,17% 34,27 34,68 34,43 34,30 34,39 9.905 8.887.950.900
13/12/2013 35,00 34,33 -0,64% 34,12 35,00 34,36 34,33 34,38 1.395 12.792.749.700
12/12/2013 35,00 34,55 -0,43% 34,27 35,00 34,52 34,55 34,56 1.399 14.231.134.200
11/12/2013 35,43 34,70 -2,03% 34,70 35,48 35,08 34,70 34,74 7.988 8.162.987.400
10/12/2013 35,79 35,42 -1,34% 35,35 36,20 35,59 35,42 35,43 8.020 9.036.858.400
9/12/2013 35,53 35,90 +0,96% 35,47 35,95 35,80 35,87 35,90 8.321 8.502.673.800
6/12/2013 36,00 35,56 -0,20% 35,49 36,07 35,75 35,56 35,65 9.967 12.132.823.100
5/12/2013 35,23 35,63 +1,16% 35,23 36,05 35,77 35,63 35,69 3.405 13.878.271.000
4/12/2013 35,38 35,22 +0,40% 35,07 35,56 35,31 35,22 35,40 8.475 10.629.642.900
3/12/2013 35,05 35,08 -0,93% 34,98 35,61 35,21 35,00 35,08 9.406 11.838.962.100
2/12/2013 35,31 35,41 -1,28% 35,04 35,68 35,37 35,41 35,50 2.935 17.101.407.400
29/11/2013 35,35 35,87 +1,90% 35,17 35,87 35,56 35,71 35,87 9.035 12.318.913.900
28/11/2013 35,54 35,20 +2,80% 34,97 35,55 35,26 35,01 35,20 6.005 7.774.184.100
27/11/2013 33,90 34,24 +2,09% 33,70 34,68 34,31 34,16 34,24 3.907 21.250.320.400
26/11/2013 34,50 33,54 -3,20% 33,54 34,69 33,91 33,54 33,76 1.149 16.808.963.400
25/11/2013 35,48 34,65 -1,92% 34,55 35,51 34,92 34,65 34,67 9.817 13.211.273.000
22/11/2013 34,73 35,33 +0,89% 34,70 35,49 35,22 35,26 35,33 8.100 11.251.102.900
21/11/2013 35,03 35,02 -1,63% 34,91 35,56 35,20 35,02 35,17 7.705 11.432.244.500
19/11/2013 36,06 35,60 -1,79% 35,47 36,23 35,86 35,60 35,64 1.685 14.163.763.600
18/11/2013 36,15 36,25 +1,03% 35,93 36,63 36,25 36,25 36,26 9.152 13.005.598.000
14/11/2013 35,87 35,88 +0,99% 35,54 36,22 35,88 35,88 35,89 1.198 15.570.298.300
13/11/2013 35,30 35,53 -0,73% 34,70 35,74 35,40 35,53 35,55 2.595 31.824.532.400
12/11/2013 37,00 35,79 -3,14% 35,59 37,10 36,03 35,70 35,79 3.931 36.265.132.600
11/11/2013 36,75 36,95 +0,54% 36,53 37,28 36,98 36,95 37,05 0 16.190.150.500
8/11/2013 36,90 36,75 -1,29% 36,53 37,23 36,81 36,75 36,80 5.127 21.555.605.200
7/11/2013 38,62 37,23 -3,22% 36,98 38,93 37,65 37,23 37,25 6.294 26.076.105.900
6/11/2013 38,20 38,47 +1,69% 38,02 38,59 38,34 38,33 38,47 6.228 23.656.989.000
5/11/2013 38,05 37,83 -0,18% 37,81 38,46 38,12 37,83 37,90 2.819 17.591.638.800
4/11/2013 36,79 37,90 +2,71% 36,79 37,90 37,60 37,69 37,90 1.256 19.614.010.100
1/11/2013 35,82 36,90 +3,22% 35,76 36,90 36,57 36,77 36,90 2.553 22.195.340.200
31/10/2013 35,14 35,75 +2,08% 34,89 35,75 35,45 35,66 35,75 404 19.947.277.400
30/10/2013 35,34 35,02 -0,34% 34,79 35,51 35,12 34,96 35,02 7.341 11.445.497.300
29/10/2013 35,60 35,14 -0,48% 34,75 35,60 35,01 35,10 35,14 7.588 9.798.538.700
28/10/2013 35,10 35,31 +0,68% 34,92 35,49 35,28 35,30 35,39 7.752 23.226.894.200
25/10/2013 34,91 35,07 +0,06% 34,51 35,09 35,03 35,03 35,08 217 53.855.813.800
24/10/2013 35,05 35,05 0,00% 34,74 35,37 34,98 34,97 35,05 1.380 12.418.193.900
23/10/2013 35,60 35,05 -2,34% 34,84 35,60 35,11 34,93 35,05 2.867 13.135.826.300
22/10/2013 35,34 35,89 +1,44% 35,15 36,25 35,86 35,87 35,90 798 14.666.231.300
21/10/2013 35,26 35,38 +1,26% 34,97 35,49 35,27 35,35 35,38 8.876 11.922.845.500
18/10/2013 35,19 34,94 -2,57% 34,71 35,52 35,00 34,94 34,99 7.893 44.252.995.700
17/10/2013 35,10 35,86 +1,19% 35,10 36,23 35,89 35,86 35,91 6.129 56.284.356.700
16/10/2013 35,51 35,44 -0,53% 35,27 35,79 35,50 35,44 35,49 2.338 12.591.314.400
15/10/2013 35,32 35,63 +0,82% 35,04 36,28 35,68 35,53 35,63 5.384 33.985.903.000
14/10/2013 33,49 35,34 +4,65% 33,36 35,38 34,54 35,20 35,35 4.741 16.910.350.500
11/10/2013 33,30 33,77 +0,96% 33,24 33,91 33,64 33,71 33,77 8.767 7.558.628.300
10/10/2013 33,44 33,45 +0,75% 32,94 33,60 33,25 33,42 33,45 1.764 12.179.719.100
9/10/2013 33,87 33,20 -1,22% 32,82 33,87 33,20 33,04 33,20 1.008 11.909.561.700
8/10/2013 34,10 33,61 -1,41% 33,52 34,10 33,68 33,61 33,65 9.147 17.744.902.700
7/10/2013 34,09 34,09 -0,90% 33,91 34,46 34,14 34,09 34,12 549 12.403.562.300
4/10/2013 34,13 34,40 +1,06% 33,56 34,40 33,97 34,40 34,41 9.270 13.345.543.000
3/10/2013 34,55 34,04 -1,36% 33,83 34,85 34,23 34,01 34,04 8.215 13.488.783.500
2/10/2013 34,25 34,51 +0,03% 34,10 34,76 34,45 34,35 34,51 7.071 7.968.351.000
1/10/2013 34,75 34,50 +0,12% 33,82 34,75 34,24 34,40 34,50 2.750 13.904.010.100
30/9/2013 34,50 34,46 -1,99% 34,22 34,95 34,55 34,42 34,46 9.806 13.809.282.300
27/9/2013 35,78 35,16 -2,33% 35,01 35,90 35,27 35,10 35,16 1.719 16.489.898.400
26/9/2013 35,81 36,00 +0,70% 35,53 36,09 35,80 36,00 36,03 6.154 7.720.874.600
25/9/2013 35,45 35,75 +0,85% 35,45 35,91 35,71 35,75 35,77 1.953 12.137.115.200
24/9/2013 36,09 35,45 -1,56% 35,32 36,09 35,47 35,42 35,47 2.412 15.532.611.700
23/9/2013 35,76 36,01 +0,95% 35,61 36,35 36,02 35,93 36,01 6.361 8.712.306.300
20/9/2013 36,20 35,67 -1,95% 35,46 36,36 35,72 35,67 35,75 2.111 17.567.512.700
19/9/2013 36,83 36,38 -0,41% 36,02 36,83 36,31 36,19 36,38 3.277 13.767.362.100
18/9/2013 36,39 36,53 +0,11% 36,08 36,68 36,40 36,53 36,54 3.519 16.193.377.000
17/9/2013 36,27 36,49 +0,27% 35,80 36,54 36,31 36,19 36,49 8.922 11.482.560.400
16/9/2013 36,70 36,39 -0,30% 36,21 36,93 36,48 36,39 36,43 9.780 11.442.683.400
13/9/2013 36,99 36,50 -1,22% 36,26 36,99 36,58 36,40 36,50 9.436 13.413.743.400
12/9/2013 37,14 36,95 -0,51% 36,55 37,24 36,85 36,85 36,95 1.207 14.581.063.700
11/9/2013 37,83 37,14 -1,88% 36,85 38,24 37,52 37,10 37,14 4.626 26.776.906.200
10/9/2013 37,00 37,85 +2,44% 36,98 38,31 37,78 37,85 37,93 7.993 36.694.930.700
9/9/2013 35,90 36,95 +2,98% 35,71 37,20 36,85 36,92 36,95 5.642 17.393.830.000
6/9/2013 36,28 35,88 -0,31% 35,62 36,40 35,90 35,73 35,88 1.398 12.090.700.300
5/9/2013 35,80 35,99 -0,03% 35,42 36,17 35,85 35,86 35,99 9.040 10.421.186.000
4/9/2013 35,41 36,00 +0,42% 35,21 36,00 35,63 36,00 36,01 9.627 11.744.920.200
3/9/2013 35,55 35,85 +0,65% 35,23 35,90 35,60 35,69 35,85 2.042 13.949.441.100
2/9/2013 35,29 35,62 +3,49% 34,91 35,71 35,46 35,62 35,65 8.196 10.699.959.100
30/8/2013 34,10 34,42 +1,24% 33,64 34,42 34,21 34,10 34,42 9.165 18.474.348.800
29/8/2013 34,80 34,00 -2,41% 33,99 34,99 34,28 34,00 34,03 1.063 16.009.502.400
28/8/2013 35,30 34,84 -1,22% 34,25 35,43 34,82 34,77 34,84 4.204 15.933.551.500
27/8/2013 35,50 35,27 -1,75% 35,16 35,82 35,40 35,18 35,27 1.821 16.234.493.100
26/8/2013 35,77 35,90 -0,61% 35,77 36,45 36,14 35,90 36,05 9.629 13.266.131.200
23/8/2013 36,18 36,12 -0,39% 35,71 36,43 36,06 36,01 36,12 4.231 22.244.354.500
22/8/2013 35,73 36,26 +3,57% 35,48 36,41 36,09 36,26 36,30 2.984 18.022.476.300
21/8/2013 35,10 35,01 -1,05% 34,68 35,63 35,20 35,00 35,01 3.243 17.706.051.100
20/8/2013 35,91 35,38 -2,83% 35,38 36,25 35,69 35,30 35,42 2.511 19.927.512.700
19/8/2013 36,30 36,41 -0,52% 36,11 36,86 36,46 36,40 36,41 4.551 24.511.719.000
16/8/2013 36,21 36,60 +1,24% 36,00 36,69 36,38 36,47 36,60 5.394 21.423.284.500
15/8/2013 35,25 36,15 +1,03% 35,22 36,53 36,08 36,15 36,20 5.623 47.159.506.200
14/8/2013 35,47 35,78 +0,48% 35,36 36,28 35,90 35,78 35,89 9.813 31.869.733.500
13/8/2013 35,97 35,61 +0,31% 35,26 36,18 35,67 35,55 35,61 6.920 21.802.602.600
12/8/2013 35,02 35,50 +2,16% 34,96 35,88 35,54 35,45 35,51 9.592 27.736.614.500
9/8/2013 33,60 34,75 +4,73% 33,48 35,19 34,57 34,75 34,99 9.333 33.851.636.300
8/8/2013 32,32 33,18 +3,69% 32,32 33,49 32,95 33,18 33,23 3.533 18.004.597.300
7/8/2013 31,11 32,00 +2,20% 31,07 32,28 31,92 32,00 32,02 9.237 11.642.590.800
6/8/2013 31,45 31,31 -0,76% 30,96 31,58 31,11 31,21 31,31 2.961 15.631.555.800
5/8/2013 31,25 31,55 +0,96% 31,20 31,85 31,54 31,46 31,55 6.825 8.437.705.800
2/8/2013 31,31 31,25 -0,26% 31,10 31,84 31,36 31,18 31,25 9.142 10.894.709.900
1/8/2013 31,51 31,33 +1,00% 31,27 31,75 31,42 31,30 31,33 8.792 9.481.803.700
31/7/2013 30,99 31,02 -0,13% 30,93 31,39 31,13 31,02 31,08 7.325 9.375.583.400
30/7/2013 31,77 31,06 -2,45% 31,06 32,09 31,24 31,06 31,20 9.628 19.884.312.800
29/7/2013 31,96 31,84 -1,30% 31,75 32,27 31,93 31,80 31,84 6.263 13.211.561.600
26/7/2013 32,11 32,26 0,00% 31,71 32,37 32,07 32,26 32,27 8.984 10.801.199.400
25/7/2013 31,60 32,26 +1,10% 31,55 32,29 31,96 32,08 32,26 6.346 21.821.097.400
24/7/2013 32,00 31,91 -0,34% 31,58 32,24 31,79 31,83 31,91 1.372 12.628.080.500
23/7/2013 31,75 32,02 +1,94% 31,54 32,10 31,91 31,98 32,02 8.382 9.562.117.100
22/7/2013 30,85 31,41 +1,65% 30,81 31,55 31,35 31,41 31,46 8.587 11.812.778.900
19/7/2013 31,31 30,90 -2,37% 30,71 31,64 30,97 30,90 30,92 9.054 10.565.181.600
18/7/2013 31,65 31,65 -0,60% 31,54 32,27 31,79 31,64 31,65 1.466 14.452.191.400
17/7/2013 31,46 31,84 +1,95% 31,40 32,12 31,82 31,73 31,84 9.205 22.772.732.100
16/7/2013 30,42 31,23 +3,65% 30,30 31,28 30,80 31,23 31,28 2.797 14.652.179.200
15/7/2013 30,35 30,13 +0,97% 29,86 30,35 30,04 29,95 30,13 6.909 7.152.239.000
12/7/2013 30,20 29,84 -1,58% 29,77 30,22 29,93 29,81 29,84 8.257 8.691.707.000
11/7/2013 29,93 30,32 +4,66% 29,85 30,45 30,14 30,32 30,36 5.850 16.096.600.400
10/7/2013 29,02 28,97 +2,04% 28,66 29,44 29,13 28,97 29,05 6.212 17.267.716.300
8/7/2013 28,75 28,39 -1,08% 28,17 28,99 28,55 28,35 28,39 8.606 8.637.306.600
5/7/2013 28,85 28,70 -2,61% 27,89 29,15 28,47 28,70 28,78 3.354 12.483.541.500
4/7/2013 29,05 29,47 +3,80% 29,05 29,67 29,40 29,47 29,51 5.098 6.771.412.200
3/7/2013 28,35 28,39 -0,39% 28,02 28,99 28,47 28,39 28,40 2.147 13.216.810.000
2/7/2013 29,10 28,50 -3,36% 28,18 29,58 28,71 28,48 28,52 7.400 19.155.113.300
1/7/2013 28,91 29,49 +1,34% 28,91 29,74 29,41 29,44 29,49 9.713 9.354.280.400
28/6/2013 28,44 29,10 +2,28% 28,23 29,25 28,90 28,82 29,10 8.310 28.261.256.000
27/6/2013 28,60 28,45 0,00% 28,44 29,03 28,73 28,45 28,46 194 12.204.783.400
26/6/2013 29,50 28,45 -3,23% 28,34 29,63 28,83 28,45 28,56 2.839 11.263.603.300
25/6/2013 29,30 29,40 +1,77% 28,99 29,69 29,31 29,40 29,50 2.020 10.122.269.100
24/6/2013 29,85 28,89 -5,12% 28,62 30,06 29,00 28,88 28,89 6.406 17.154.507.600
21/6/2013 30,35 30,45 -1,62% 30,20 31,02 30,59 30,45 30,47 7.132 30.663.887.100
20/6/2013 29,94 30,95 +0,78% 29,66 31,10 30,50 30,84 30,95 4.460 26.231.310.700
19/6/2013 30,91 30,71 -1,03% 30,67 31,24 30,91 30,70 30,71 6.548 15.998.682.000
18/6/2013 30,20 31,03 +2,07% 30,03 31,32 30,82 31,03 31,10 2.154 11.472.516.800
17/6/2013 30,50 30,40 +1,06% 30,30 30,81 30,50 30,39 30,40 565 11.066.854.800
14/6/2013 30,95 30,08 -2,62% 30,06 31,32 30,53 30,08 30,10 3.838 14.147.924.500
13/6/2013 29,32 30,89 +5,10% 29,31 30,95 30,49 30,89 30,92 5.627 16.142.174.300
12/6/2013 30,01 29,39 -1,08% 29,09 30,02 29,41 29,30 29,39 5.643 20.446.555.000
11/6/2013 29,98 29,71 -2,46% 29,70 30,13 29,92 29,71 29,80 6.055 17.095.356.300
10/6/2013 30,59 30,46 -1,01% 30,33 30,82 30,52 30,46 30,48 2.253 24.296.454.200
7/6/2013 30,65 30,77 -1,63% 30,64 31,42 30,95 30,77 30,78 1.178 13.372.837.500
6/6/2013 30,95 31,28 +1,16% 30,44 31,28 30,82 31,20 31,28 8.864 17.663.517.300
5/6/2013 31,65 30,92 -3,38% 30,83 31,97 31,26 30,92 30,94 1.822 12.509.185.100
4/6/2013 32,00 32,00 +1,27% 31,13 32,08 31,67 32,00 32,05 6.834 17.735.133.200
3/6/2013 30,86 31,60 +3,78% 30,79 31,64 31,23 31,60 31,61 4.488 14.564.145.100
31/5/2013 31,55 30,45 -1,93% 30,34 31,67 30,82 30,45 30,48 8.656 23.168.525.100
29/5/2013 31,00 31,05 -0,80% 30,87 31,42 31,12 31,05 31,27 3.797 18.358.829.700
28/5/2013 32,20 31,30 -1,73% 31,30 32,21 31,63 31,30 31,40 7.834 10.668.104.100
27/5/2013 31,70 31,85 +0,47% 31,60 31,97 31,83 31,85 31,87 2.097 1.927.889.900
24/5/2013 31,58 31,70 -0,97% 31,51 31,84 31,66 31,70 31,74 7.885 10.446.192.700
23/5/2013 31,74 32,01 -1,87% 31,47 32,01 31,76 31,87 32,01 2.568 13.928.149.000
22/5/2013 33,20 32,62 -1,60% 32,29 33,54 32,76 32,58 32,62 8.896 16.968.288.200
21/5/2013 33,02 33,15 +0,79% 32,62 33,26 32,96 32,99 33,15 7.865 8.170.396.100
20/5/2013 31,66 32,89 +3,92% 31,35 32,89 32,31 32,73 32,89 9.427 13.874.775.100
17/5/2013 31,96 31,65 +0,96% 31,54 32,07 31,74 31,64 31,65 8.786 8.635.807.700
16/5/2013 31,97 31,35 -2,34% 31,24 32,11 31,59 31,35 31,41 4.351 15.581.549.200
15/5/2013 32,62 32,10 -2,10% 31,91 32,75 32,35 32,05 32,10 4.203 62.317.454.000
14/5/2013 33,57 32,79 -1,94% 32,67 33,60 33,00 32,78 32,79 9.611 11.657.848.100
13/5/2013 33,96 33,44 -2,34% 33,44 34,16 33,62 33,44 33,60 6.715 10.186.026.600
10/5/2013 34,99 34,24 -2,59% 34,16 35,20 34,42 34,23 34,24 4.231 14.094.621.600
9/5/2013 34,66 35,15 +0,54% 34,66 35,41 35,10 35,06 35,15 197 18.786.258.200
8/5/2013 34,79 34,96 +0,32% 34,74 35,31 35,06 34,96 34,99 3.697 15.927.181.900
7/5/2013 34,01 34,85 +3,02% 33,87 34,85 34,51 34,63 34,85 9.130 13.776.212.700
6/5/2013 33,91 33,83 +0,09% 33,63 34,31 33,90 33,83 34,01 9.913 15.732.823.400
3/5/2013 34,00 33,80 +0,93% 33,57 34,49 34,05 33,69 33,80 2.819 13.347.701.900
2/5/2013 33,45 33,49 -2,22% 33,12 33,85 33,43 33,20 33,49 5.827 22.500.812.900
30/4/2013 33,84 34,25 +1,93% 33,18 34,25 33,86 34,15 34,25 91 10.786.594.000
29/4/2013 33,62 33,60 +1,42% 33,21 34,07 33,65 33,59 33,60 7.457 10.423.382.500
26/4/2013 34,00 33,13 -3,21% 33,08 34,19 33,40 33,13 33,20 9.086 9.833.612.400
25/4/2013 34,54 34,23 +1,94% 34,07 34,95 34,41 34,17 34,23 3.618 18.358.700.600
24/4/2013 33,58 33,58 +0,54% 33,42 34,37 33,88 33,58 33,67 2.568 23.799.342.100
23/4/2013 32,53 33,40 +2,58% 32,07 33,54 33,12 33,09 33,40 9.584 11.194.920.900
22/4/2013 32,14 32,56 +1,43% 31,80 32,56 32,26 32,39 32,56 6.983 7.379.266.500
19/4/2013 32,34 32,10 +0,63% 31,54 32,54 32,03 32,10 32,17 8.807 14.976.130.700
18/4/2013 32,45 31,90 -1,73% 31,72 32,78 32,15 31,90 31,91 1.320 13.693.001.600
17/4/2013 31,70 32,46 -2,23% 31,07 32,46 31,69 32,44 32,46 9.731 29.650.870.100
16/4/2013 33,05 33,20 +2,28% 32,69 33,31 33,11 33,00 33,20 1.647 18.801.129.900
15/4/2013 33,55 32,46 -6,13% 32,46 33,86 32,94 32,46 32,60 1.283 14.423.133.200
12/4/2013 34,12 34,58 +1,29% 33,34 35,86 34,15 34,40 34,58 3.670 20.947.938.800
11/4/2013 35,15 34,14 -2,46% 33,89 35,29 34,30 34,14 34,18 2.477 17.780.870.000
10/4/2013 36,43 35,00 -3,29% 34,85 36,81 35,80 34,99 35,03 8.933 30.399.832.000
9/4/2013 34,99 36,19 +4,29% 34,99 36,60 36,11 36,18 36,26 7.157 28.500.982.600
8/4/2013 34,60 34,70 +0,41% 34,08 34,88 34,54 34,70 34,71 374 22.277.000.300
5/4/2013 33,74 34,56 +1,08% 33,44 34,83 34,29 34,55 34,56 2.929 15.570.304.400
4/4/2013 34,95 34,19 -3,28% 34,09 35,20 34,40 34,17 34,19 703 14.541.641.400
3/4/2013 33,18 35,35 +6,48% 33,06 35,35 34,29 35,10 35,35 5.703 21.462.947.700
2/4/2013 34,20 33,20 -2,18% 33,18 34,26 33,57 33,20 33,25 542 17.930.238.000
1/4/2013 34,81 33,94 -2,75% 33,94 34,92 34,18 33,94 34,00 5.339 6.708.142.800
28/3/2013 34,94 34,90 -0,65% 34,62 35,29 34,88 34,76 34,90 9.374 10.446.741.200
27/3/2013 34,41 35,13 +1,97% 33,95 35,13 34,77 35,13 35,14 7.790 10.693.677.000
26/3/2013 34,50 34,45 +0,58% 34,17 34,65 34,43 34,45 34,53 5.495 6.865.060.000
25/3/2013 34,80 34,25 -1,33% 33,83 34,80 34,24 34,20 34,25 8.238 9.920.873.600
22/3/2013 34,74 34,71 +0,20% 34,31 34,85 34,56 34,71 34,72 7.343 8.166.331.100
21/3/2013 34,27 34,64 +0,84% 33,90 34,70 34,37 34,41 34,64 1.675 13.902.541.500
20/3/2013 33,83 34,35 +2,29% 33,59 34,53 34,21 34,32 34,35 7.927 17.751.309.900
19/3/2013 34,36 33,58 -4,11% 33,50 34,51 33,81 33,58 33,60 2.649 17.401.856.300
18/3/2013 34,45 35,02 +0,84% 34,13 35,02 34,61 35,00 35,02 386 10.888.738.200
15/3/2013 35,11 34,73 -0,77% 34,73 35,55 34,99 34,73 34,86 3.985 25.322.234.400
14/3/2013 35,12 35,00 +0,40% 34,19 35,30 34,68 34,99 35,00 2.914 16.064.837.400
13/3/2013 36,25 34,86 -3,94% 34,86 36,34 35,39 34,86 34,95 310 11.088.242.100
12/3/2013 36,67 36,29 -1,04% 36,24 37,06 36,53 36,29 36,31 7.486 8.549.355.700
11/3/2013 36,49 36,67 +0,91% 35,82 36,81 36,40 36,60 36,67 7.323 9.359.947.300
8/3/2013 37,03 36,34 -2,78% 35,98 37,73 36,64 36,33 36,34 9.478 13.881.313.600
7/3/2013 37,70 37,38 -0,05% 37,05 38,07 37,49 37,30 37,38 2.423 19.296.621.700
6/3/2013 35,90 37,40 +5,50% 35,50 37,63 36,60 37,31 37,40 8.551 14.929.231.100
5/3/2013 36,00 35,45 -0,53% 35,45 36,23 35,77 35,45 35,58 172 14.166.995.000
4/3/2013 36,26 35,64 -3,02% 35,32 36,26 35,65 35,63 35,64 196 12.959.415.400
1/3/2013 37,01 36,75 -2,78% 36,67 37,44 36,95 36,74 36,75 3.540 20.839.559.500
28/2/2013 36,38 37,80 +2,16% 36,30 38,16 37,62 37,68 37,80 5.431 29.523.959.100
27/2/2013 36,79 37,00 +1,09% 35,94 37,00 36,48 36,92 37,00 1.059 14.263.053.500
26/2/2013 35,67 36,60 +2,01% 35,42 36,75 36,06 36,54 36,60 2.985 17.582.423.700
25/2/2013 35,82 35,88 +0,45% 35,59 36,23 35,87 35,88 36,00 3.975 18.326.189.700
22/2/2013 36,74 35,72 -2,67% 35,61 36,96 36,08 35,72 35,74 1.455 26.839.963.900
21/2/2013 36,01 36,70 +0,71% 35,79 36,70 36,21 36,09 36,70 4.005 18.251.533.100
20/2/2013 37,64 36,44 -3,21% 36,44 37,70 36,99 36,44 36,45 2.092 14.395.379.700
19/2/2013 38,17 37,65 -1,03% 37,65 38,69 38,05 37,65 37,69 8.497 11.995.011.200
18/2/2013 38,37 38,04 -0,68% 37,78 38,37 38,00 38,04 38,10 6.893 7.140.511.900
15/2/2013 38,50 38,30 -0,73% 38,06 38,67 38,34 38,28 38,30 9.866 10.867.219.000
14/2/2013 39,11 38,58 -1,36% 38,34 39,11 38,59 38,58 38,69 8.049 15.073.426.400
13/2/2013 39,54 39,11 -0,58% 38,96 39,54 39,12 39,11 39,12 7.869 11.305.996.700
8/2/2013 39,26 39,34 +0,79% 38,69 39,44 39,11 39,33 39,34 9.040 12.672.946.000
7/2/2013 39,80 39,03 -2,79% 38,93 40,41 39,27 39,03 39,07 174 14.213.443.300
6/2/2013 39,88 40,15 +1,13% 39,40 40,41 40,05 40,15 40,22 8.932 15.273.426.700
5/2/2013 40,41 39,70 -1,85% 39,33 41,26 39,87 39,66 39,70 4.337 16.863.809.000
4/2/2013 40,58 40,45 -0,98% 39,92 40,77 40,25 40,45 40,49 898 22.101.347.300
1/2/2013 40,26 40,85 +1,47% 40,26 41,11 40,74 40,85 40,87 8.087 16.002.887.600
31/1/2013 38,79 40,26 +3,90% 38,79 40,30 39,68 40,22 40,27 4.816 24.331.619.800
30/1/2013 39,20 38,75 -1,25% 38,70 39,24 38,94 38,71 38,75 2.016 19.030.458.200
29/1/2013 39,01 39,24 +1,16% 38,42 39,35 38,90 39,20 39,24 8.325 12.550.094.400
28/1/2013 39,88 38,79 -3,03% 38,73 39,94 39,05 38,78 38,79 8.662 11.017.323.300
24/1/2013 41,00 40,00 -2,08% 39,73 41,16 40,46 39,92 40,00 1.109 13.475.835.300
23/1/2013 41,25 40,85 -0,73% 40,71 41,33 40,88 40,77 40,85 7.514 12.792.223.800
22/1/2013 40,69 41,15 +1,40% 40,45 41,15 40,88 40,98 41,15 6.964 10.781.322.100
21/1/2013 40,69 40,58 -0,07% 40,29 40,77 40,49 40,41 40,58 2.958 3.681.874.900
18/1/2013 41,09 40,61 -0,90% 40,53 41,30 40,77 40,61 40,64 7.994 10.254.875.900
17/1/2013 40,61 40,98 +0,20% 40,55 41,24 40,91 40,98 41,05 8.098 11.736.711.600
16/1/2013 41,23 40,90 -0,63% 40,31 41,23 40,60 40,83 40,90 9.603 12.166.729.200
15/1/2013 41,10 41,16 -0,65% 40,80 41,47 41,04 41,15 41,16 8.004 10.687.580.400
14/1/2013 41,60 41,43 +0,39% 41,03 41,69 41,33 41,38 41,43 3.060 17.070.754.700
11/1/2013 41,75 41,27 -2,06% 40,93 42,02 41,22 41,24 41,27 8.284 12.439.139.600
10/1/2013 41,81 42,14 +1,06% 41,76 42,21 42,01 42,08 42,14 9.870 12.536.983.200
9/1/2013 41,71 41,70 +0,46% 41,36 42,05 41,73 41,68 41,70 7.679 9.560.855.500
8/1/2013 41,77 41,51 -0,79% 41,46 42,23 41,72 41,51 41,53 8.006 10.981.167.900
7/1/2013 42,53 41,84 -1,62% 41,63 42,88 42,04 41,80 41,84 860 12.782.293.900
4/1/2013 43,34 42,53 -1,89% 42,11 43,35 42,58 42,50 42,53 2.293 24.101.379.400
3/1/2013 43,50 43,35 -1,70% 43,35 44,07 43,64 43,34 43,35 1.741 18.007.784.200
2/1/2013 43,00 44,10 0,00% 43,00 44,76 44,24 44,09 44,10 2.551 17.967.088.400
28/12/2012 42,16 42,28 +0,28% 41,93 42,47 42,22 42,26 42,28 8.691 10.453.033.300
27/12/2012 41,82 42,16 -0,02% 41,76 42,60 42,22 42,16 42,26 8.107 8.811.660.500
26/12/2012 41,36 42,17 +0,67% 41,35 42,59 42,27 42,10 42,17 4.368 6.026.729.900
21/12/2012 41,27 41,89 -0,85% 41,20 41,90 41,56 41,74 41,89 7.269 12.845.371.100
20/12/2012 41,82 42,25 +0,48% 41,46 42,30 41,85 42,08 42,25 8.446 10.744.920.700
19/12/2012 42,80 42,05 -1,80% 41,76 43,55 42,19 42,05 42,10 5.700 20.359.303.800
18/12/2012 42,22 42,82 +1,95% 42,08 43,00 42,72 42,74 42,82 6.843 24.588.990.200
17/12/2012 41,19 42,00 +1,94% 41,09 42,00 41,79 41,90 42,00 9.200 13.880.784.900
14/12/2012 39,92 41,20 +3,99% 39,86 41,20 40,86 41,07 41,20 2.297 17.932.440.900
13/12/2012 39,01 39,62 +0,56% 38,80 39,74 39,51 39,51 39,62 1.682 17.048.863.700
12/12/2012 38,99 39,40 +1,03% 38,88 39,76 39,46 39,40 39,41 7.747 25.913.839.700
11/12/2012 38,33 39,00 +2,23% 38,04 39,00 38,71 38,85 39,00 9.814 14.010.114.000
10/12/2012 37,10 38,15 +1,79% 37,10 38,15 37,80 37,98 38,15 8.251 12.453.258.000
7/12/2012 37,36 37,48 +1,16% 37,24 37,82 37,64 37,47 37,48 8.249 12.524.816.600
6/12/2012 37,23 37,05 -0,67% 36,90 37,45 37,09 37,05 37,16 8.282 9.294.114.100
5/12/2012 37,25 37,30 +1,63% 36,87 37,43 37,17 37,29 37,30 1.954 19.628.408.000
4/12/2012 37,65 36,70 -1,82% 36,70 37,65 37,00 36,70 36,72 2.113 18.646.015.600
3/12/2012 37,53 37,38 -0,59% 36,81 37,78 37,19 37,26 37,38 984 19.450.694.800
30/11/2012 37,30 37,60 +0,37% 36,76 37,60 37,31 37,46 37,60 2.271 18.684.564.600
29/11/2012 36,40 37,46 +4,43% 36,35 37,50 36,82 37,30 37,46 2.070 17.107.938.500
28/11/2012 35,90 35,87 -1,67% 35,77 36,61 36,01 35,87 36,18 780 23.064.091.000
27/11/2012 36,87 36,48 -0,36% 36,48 37,17 36,78 36,48 36,67 8.857 18.213.232.900
26/11/2012 36,90 36,61 -0,84% 36,26 36,95 36,55 36,61 36,69 6.452 14.096.511.200
23/11/2012 36,28 36,92 +1,74% 36,20 36,93 36,55 36,80 36,92 7.157 10.440.916.700
22/11/2012 36,62 36,29 -0,44% 36,25 36,66 36,36 36,29 36,42 1.265 4.506.764.600
21/11/2012 36,34 36,45 +1,39% 35,74 36,52 36,10 36,28 36,45 4.189 30.325.243.800
19/11/2012 36,01 35,95 +1,32% 35,81 36,44 36,09 35,95 36,04 6.614 13.778.160.600
16/11/2012 36,17 35,48 -3,03% 35,41 36,24 35,69 35,48 35,69 4.466 25.686.987.500
14/11/2012 36,99 36,59 -1,80% 36,27 37,27 36,55 36,57 36,59 9.303 18.045.176.400
13/11/2012 36,70 37,26 +0,70% 36,33 37,41 36,93 37,26 37,30 1.715 21.997.603.000
12/11/2012 37,20 37,00 -0,80% 36,72 37,56 36,96 36,98 37,00 6.298 12.085.913.000
9/11/2012 37,08 37,30 +0,87% 36,73 37,50 37,19 37,29 37,30 9.123 14.012.091.600
8/11/2012 38,19 36,98 -2,25% 36,87 38,20 37,22 36,98 37,00 2.681 26.944.494.800
7/11/2012 38,18 37,83 -1,05% 37,37 38,39 37,80 37,78 37,83 2.438 29.648.224.400
6/11/2012 38,26 38,23 +0,47% 37,92 38,62 38,28 38,23 38,35 424 19.193.474.600
5/11/2012 37,73 38,05 -0,89% 37,69 38,29 38,05 38,05 38,18 8.749 15.011.022.400
1/11/2012 37,47 38,39 +2,51% 37,36 38,43 38,20 38,25 38,39 1.137 25.065.155.900
31/10/2012 37,40 37,45 0,00% 37,03 37,73 37,34 37,27 37,45 3.942 25.057.850.800
30/10/2012 37,20 37,45 +0,48% 37,20 37,73 37,54 37,45 37,59 3.898 5.733.253.200
29/10/2012 37,00 37,27 +0,65% 36,66 37,27 37,09 37,27 37,29 4.192 7.674.430.900
26/10/2012 36,91 37,03 -0,75% 36,84 37,54 37,04 37,03 37,08 8.852 10.627.962.800
25/10/2012 36,79 37,31 +5,63% 36,51 37,42 37,00 37,31 37,35 2.295 20.073.847.300
24/10/2012 35,75 35,32 -0,70% 35,22 35,95 35,52 35,32 35,40 9.357 12.241.352.900
23/10/2012 36,21 35,57 -2,81% 35,42 36,34 35,70 35,57 35,65 8.481 13.555.271.000
22/10/2012 36,63 36,60 0,00% 36,41 37,10 36,69 36,60 36,70 7.498 12.536.291.600
19/10/2012 37,18 36,60 -2,14% 36,58 37,40 36,80 36,60 36,62 9.282 13.628.453.700
18/10/2012 37,03 37,40 -0,48% 37,00 37,72 37,34 37,40 37,49 1.842 21.695.139.800
17/10/2012 37,50 37,58 -1,39% 37,27 38,15 37,70 37,58 37,62 4.239 20.078.852.600
16/10/2012 37,60 38,11 +1,90% 37,60 39,08 38,51 38,11 38,20 8.430 46.675.486.200
15/10/2012 37,18 37,40 0,00% 36,88 37,57 37,35 37,40 37,45 7.394 11.802.589.400
11/10/2012 37,24 37,40 +1,36% 37,06 37,62 37,38 37,40 37,41 1.394 18.624.192.800
10/10/2012 37,57 36,90 -1,07% 36,79 37,70 37,02 36,90 36,92 832 14.876.760.700
9/10/2012 37,56 37,30 +0,54% 37,29 37,92 37,48 37,27 37,30 2.542 17.905.019.900
8/10/2012 35,75 37,10 +3,31% 35,53 37,16 36,78 37,10 37,11 3.256 17.188.285.600
5/10/2012 36,73 35,91 -0,53% 35,86 36,95 36,37 35,91 36,00 9.541 12.226.689.200
4/10/2012 35,75 36,10 +1,12% 35,15 36,65 35,99 36,10 36,13 5.567 23.066.351.500
3/10/2012 36,23 35,70 -1,35% 35,50 36,53 35,75 35,70 35,75 7.392 10.955.030.500
2/10/2012 36,70 36,19 -0,39% 35,94 37,02 36,23 36,19 36,29 1.193 12.764.897.900
1/10/2012 36,57 36,33 -0,44% 36,25 37,36 36,73 36,33 36,56 9.065 12.780.009.200
28/9/2012 36,62 36,49 -1,06% 36,05 36,69 36,42 36,40 36,49 798 18.169.798.100
27/9/2012 37,39 36,88 -0,19% 36,72 37,45 37,03 36,84 36,88 9.241 12.760.680.800
26/9/2012 36,78 36,95 +0,35% 36,15 37,21 36,69 36,89 36,95 8.603 12.346.961.400
25/9/2012 37,74 36,82 -2,80% 36,65 37,99 37,12 36,76 36,82 1.107 16.837.560.100
24/9/2012 37,60 37,88 +0,69% 37,15 38,03 37,62 37,74 37,88 4.143 21.836.187.500
21/9/2012 38,91 37,62 -2,97% 37,62 39,30 38,14 37,62 37,70 8.410 15.702.288.300
20/9/2012 38,57 38,77 -0,84% 38,18 39,02 38,61 38,71 38,80 612 23.305.287.300
19/9/2012 39,46 39,10 -1,14% 38,90 39,93 39,35 39,10 39,12 9.417 18.063.987.200
18/9/2012 39,30 39,55 +1,23% 38,94 39,75 39,44 39,54 39,55 327 22.757.160.100
17/9/2012 38,67 39,07 +1,09% 38,54 39,88 39,28 39,07 39,08 4.469 28.266.974.300
14/9/2012 38,50 38,65 +1,10% 37,97 39,78 39,07 38,65 38,70 6.736 47.014.529.600
13/9/2012 37,16 38,23 +2,55% 36,63 38,75 37,74 38,22 38,23 8.376 33.776.376.200
12/9/2012 36,99 37,28 +1,30% 36,33 37,55 37,09 37,25 37,28 6.043 26.751.786.200
11/9/2012 35,96 36,80 +2,82% 35,96 36,96 36,67 36,80 36,85 9.388 30.201.196.900
10/9/2012 36,55 35,79 +3,68% 35,73 36,88 36,32 35,79 35,90 4.082 46.465.588.700
6/9/2012 33,29 34,52 +4,61% 33,20 34,52 34,10 34,37 34,52 844 16.558.124.500
5/9/2012 32,70 33,00 +1,69% 32,47 33,19 32,94 32,99 33,00 9.770 11.818.727.000
4/9/2012 33,38 32,45 -3,28% 32,21 33,40 32,57 32,45 32,47 522 14.135.541.500
3/9/2012 33,89 33,55 -0,68% 33,29 33,89 33,54 33,55 33,60 6.590 6.710.751.500
31/8/2012 33,30 33,78 +2,99% 33,05 33,78 33,51 33,61 33,78 5.979 24.053.532.300
30/8/2012 32,72 32,80 -0,33% 32,51 32,92 32,74 32,79 32,80 154 11.282.025.800
29/8/2012 33,97 32,91 -2,98% 32,44 33,97 32,94 32,91 33,04 4.533 19.971.685.000
28/8/2012 33,67 33,92 -0,24% 33,65 34,23 33,92 33,90 33,92 7.802 10.520.945.700
27/8/2012 34,48 34,00 -1,53% 33,79 34,54 34,03 33,91 34,00 5.118 8.957.330.300
24/8/2012 34,58 34,53 -0,49% 33,79 34,67 34,29 34,51 34,53 313 16.481.926.500
23/8/2012 35,73 34,70 -3,88% 34,67 35,82 35,02 34,70 34,74 8.809 12.344.789.100
22/8/2012 36,00 36,10 +0,03% 35,60 36,36 35,97 36,10 36,17 6.942 10.496.552.100
21/8/2012 36,81 36,09 -0,74% 35,88 37,16 36,58 36,00 36,09 1.518 20.227.833.600
20/8/2012 35,97 36,36 +1,99% 35,28 36,52 35,93 36,35 36,36 9.590 15.236.476.900
17/8/2012 36,88 35,65 -3,13% 35,65 36,99 36,15 35,65 35,80 2.497 18.552.763.800
16/8/2012 36,80 36,80 +1,38% 36,17 36,90 36,54 36,64 36,80 2.353 17.558.991.100
15/8/2012 36,92 36,30 -2,02% 36,22 37,21 36,48 36,30 36,40 4.525 23.035.678.400
14/8/2012 38,36 37,05 -4,04% 36,84 38,64 37,64 37,05 37,06 1.851 19.592.841.500
13/8/2012 38,65 38,61 +0,08% 38,31 38,96 38,63 38,46 38,61 7.630 11.654.477.300
10/8/2012 38,05 38,58 +0,73% 37,79 38,72 38,36 38,57 38,58 2.239 20.408.963.600
9/8/2012 37,74 38,30 +0,98% 37,74 38,59 38,31 38,30 38,39 500 22.285.200.100
8/8/2012 37,55 37,93 +0,77% 37,45 38,18 37,93 37,90 37,93 725 18.180.394.400
7/8/2012 37,66 37,64 -0,16% 37,45 38,15 37,75 37,57 37,65 7.327 12.284.687.700
6/8/2012 37,20 37,70 +1,07% 37,01 38,04 37,74 37,60 37,70 6.338 10.382.668.700
3/8/2012 37,49 37,30 +1,50% 37,06 37,49 37,32 37,22 37,30 6.884 13.101.696.000
2/8/2012 36,56 36,75 -1,71% 36,41 37,41 36,75 36,56 36,75 9.017 11.734.024.200
1/8/2012 37,28 37,39 +0,65% 36,62 37,63 37,29 37,27 37,39 173 14.840.762.300
31/7/2012 37,75 37,15 -0,99% 37,03 37,89 37,27 37,11 37,15 9.492 15.284.270.600
30/7/2012 37,50 37,52 -0,08% 36,77 37,53 37,17 37,36 37,52 7.215 11.924.487.600
27/7/2012 36,60 37,55 +4,05% 36,12 37,55 37,07 37,35 37,55 6.997 46.321.897.400
26/7/2012 35,20 36,09 +1,23% 34,35 36,13 35,10 35,96 36,09 1.738 38.463.230.200
25/7/2012 36,10 35,65 -0,53% 34,91 36,24 35,52 35,63 35,66 9.706 15.442.339.700
24/7/2012 37,45 35,84 -4,88% 35,76 37,53 36,21 35,82 35,90 9.687 29.759.204.000
23/7/2012 37,75 37,68 -2,36% 36,95 38,11 37,43 37,54 37,68 299 15.994.465.900
20/7/2012 39,20 38,59 -2,43% 38,45 39,25 38,72 38,57 38,59 8.598 19.365.008.800
19/7/2012 39,18 39,55 +0,13% 38,94 39,82 39,46 39,36 39,55 8.398 11.970.647.800
18/7/2012 39,45 39,50 +0,13% 38,65 39,68 39,24 39,41 39,50 2.533 18.408.782.200
17/7/2012 39,68 39,45 -0,38% 39,06 40,50 39,47 39,45 39,55 6.626 7.811.472.300
16/7/2012 39,90 39,60 -1,57% 39,43 40,17 39,77 39,54 39,60 7.319 8.769.508.400
13/7/2012 39,72 40,23 +2,13% 39,61 40,42 40,10 40,11 40,23 9.847 13.614.869.900
12/7/2012 38,99 39,39 -0,43% 38,50 39,57 38,98 39,23 39,39 1.603 18.585.547.700
11/7/2012 39,87 39,56 -0,10% 39,20 40,04 39,56 39,56 39,64 9.613 14.795.964.200
10/7/2012 40,58 39,60 -2,92% 39,48 41,00 39,95 39,58 39,60 2.012 23.748.838.000
6/7/2012 41,27 40,79 -2,35% 40,40 41,84 40,75 40,53 40,79 3.571 24.276.661.400
5/7/2012 41,49 41,77 +1,26% 41,12 41,91 41,59 41,58 41,77 1.953 18.587.423.600
4/7/2012 41,00 41,25 +0,61% 40,62 41,25 41,05 41,05 41,25 2.142 3.974.622.100
3/7/2012 40,24 41,00 +1,89% 40,18 41,40 41,03 40,90 41,00 1.025 56.861.727.800
2/7/2012 40,01 40,24 +0,27% 39,60 40,24 39,95 40,22 40,24 6.245 9.764.067.400
29/6/2012 40,03 40,13 +2,32% 39,70 40,37 40,01 39,98 40,13 1.253 21.107.836.800
28/6/2012 39,58 39,22 -1,18% 38,46 40,00 38,98 38,95 39,22 1.372 24.804.087.700
27/6/2012 40,00 39,69 -0,40% 39,43 40,29 39,71 39,69 39,72 8.788 15.041.207.700
26/6/2012 39,13 39,85 +2,31% 38,99 40,26 39,58 39,80 39,85 9.728 24.054.961.800
25/6/2012 38,80 38,95 -1,91% 38,68 39,22 38,85 38,84 38,95 5.618 13.013.607.900
22/6/2012 40,00 39,71 -0,23% 39,34 40,29 39,58 39,67 39,71 370 14.025.700.200
21/6/2012 40,81 39,80 -2,76% 39,72 40,97 40,11 39,73 39,80 9.158 12.647.839.300
20/6/2012 40,76 40,93 +0,29% 40,58 41,57 41,08 40,93 41,10 2.853 18.477.155.600
19/6/2012 40,00 40,81 +2,41% 39,83 41,26 40,69 40,81 40,85 8.254 27.744.464.100
18/6/2012 39,39 39,85 +0,84% 39,17 40,10 39,75 39,85 39,98 9.066 17.453.279.300
15/6/2012 39,00 39,52 +1,59% 38,71 40,28 39,47 39,52 39,70 2.525 54.504.266.300
14/6/2012 38,43 38,90 +0,26% 38,25 38,94 38,73 38,71 38,90 8.792 9.887.531.100
13/6/2012 38,70 38,80 +0,13% 38,33 39,10 38,77 38,80 38,81 3.293 15.702.821.400
12/6/2012 37,95 38,75 +2,35% 37,90 38,75 38,40 38,63 38,75 9.399 12.761.230.600
11/6/2012 38,61 37,86 -1,25% 37,75 38,97 38,18 37,79 37,86 1.874 15.262.460.600
8/6/2012 38,02 38,34 +1,00% 37,87 38,38 38,21 38,16 38,34 2.457 15.715.834.200
6/6/2012 37,00 37,96 +2,90% 37,00 38,03 37,74 37,96 37,98 2.881 16.177.097.300
5/6/2012 37,00 36,89 -0,08% 36,47 37,25 36,75 36,72 36,89 2.655 14.048.153.500
4/6/2012 36,96 36,92 -0,22% 36,37 37,10 36,72 36,79 36,92 928 15.111.167.400
1/6/2012 36,62 37,00 -1,57% 36,61 37,55 37,03 36,95 37,00 9.726 12.852.562.700
31/5/2012 37,49 37,59 +0,83% 36,50 37,72 37,23 37,25 37,59 4.608 32.414.401.200
30/5/2012 36,78 37,28 -0,59% 36,50 37,39 37,04 37,20 37,35 1.933 15.215.181.200
29/5/2012 37,08 37,50 +1,68% 36,87 38,02 37,64 37,50 37,53 5.399 23.946.677.800
28/5/2012 36,70 36,88 +0,90% 36,58 37,28 36,99 36,82 36,88 4.288 4.866.885.200
25/5/2012 36,95 36,55 -1,88% 36,27 37,50 36,66 36,55 36,57 1.411 17.533.811.000
24/5/2012 37,83 37,25 -1,14% 36,98 38,15 37,40 37,16 37,25 4.982 21.861.702.600
23/5/2012 37,38 37,68 +0,80% 36,52 37,68 37,10 37,50 37,68 4.233 26.841.658.800
22/5/2012 37,66 37,38 -1,24% 37,11 38,15 37,54 37,38 37,49 3.396 18.489.751.600
21/5/2012 37,09 37,85 +3,19% 36,91 38,03 37,57 37,85 37,94 9.312 16.127.176.100
18/5/2012 36,35 36,68 +2,37% 35,61 36,98 36,31 36,60 36,68 5.937 24.249.675.200
17/5/2012 37,31 35,83 -3,42% 35,74 37,50 36,42 35,82 35,83 5.239 26.211.750.900
16/5/2012 38,64 37,10 -2,78% 36,93 38,94 37,70 37,10 37,30 4.539 26.275.718.300
15/5/2012 38,55 38,16 -0,75% 38,03 39,17 38,64 38,16 38,25 1.075 20.633.886.700
14/5/2012 38,40 38,45 -1,66% 38,34 38,92 38,60 38,44 38,45 926 15.482.116.700
11/5/2012 39,85 39,10 -3,00% 39,10 40,44 39,74 39,09 39,10 9.123 17.874.687.700
10/5/2012 41,05 40,31 +0,02% 40,17 41,22 40,67 40,31 40,32 7.152 15.260.034.900
9/5/2012 39,90 40,30 -0,25% 39,64 40,85 40,33 40,28 40,30 9.048 20.369.631.100
8/5/2012 41,35 40,40 -2,65% 39,85 41,37 40,36 40,39 40,40 1.928 25.480.298.700
7/5/2012 41,02 41,50 -0,07% 41,00 41,63 41,35 41,21 41,50 7.024 11.627.635.100
4/5/2012 42,30 41,53 -2,88% 41,01 42,35 41,42 41,43 41,53 6.348 33.557.002.800
3/5/2012 43,30 42,76 -1,02% 42,40 43,50 42,74 42,53 42,76 2.279 24.866.538.200
2/5/2012 42,40 43,20 +1,41% 42,26 43,20 42,83 42,90 43,20 4.621 28.540.023.900
30/4/2012 42,61 42,60 -0,05% 41,94 42,70 42,31 42,33 42,60 8.743 14.353.765.200
27/4/2012 43,00 42,62 -0,65% 41,92 43,27 42,32 42,60 42,64 5.326 22.684.403.000
26/4/2012 40,74 42,90 +1,47% 40,74 43,24 42,16 42,90 42,94 5.786 30.298.795.100
25/4/2012 43,30 42,28 -1,45% 42,07 43,30 42,50 42,28 42,49 4.329 19.843.873.800
24/4/2012 42,50 42,90 +0,23% 42,49 43,05 42,83 42,72 42,90 9.669 12.179.046.900
23/4/2012 42,15 42,80 -0,65% 41,96 42,80 42,45 42,56 42,80 1.095 14.756.739.200
20/4/2012 43,50 43,08 -0,23% 42,84 43,74 43,21 42,90 43,10 9.277 12.507.549.900
19/4/2012 43,27 43,18 -0,74% 43,15 43,75 43,39 43,18 43,33 813 20.271.474.900
18/4/2012 42,99 43,50 +1,02% 42,82 44,02 43,55 43,50 43,51 6.275 29.057.569.800
17/4/2012 42,45 43,06 +2,13% 42,17 43,33 42,99 43,06 43,10 3.620 23.511.032.600
16/4/2012 43,08 42,16 -3,74% 41,86 43,08 42,33 42,15 42,16 1.539 18.315.564.400
13/4/2012 43,40 43,80 -0,14% 43,00 44,14 43,60 43,80 43,87 5.038 25.560.777.700
12/4/2012 41,81 43,86 +6,35% 41,79 43,99 42,89 43,77 43,86 4.214 42.671.318.700
11/4/2012 41,70 41,24 0,00% 41,07 41,90 41,40 41,10 41,24 1.124 19.974.294.500
10/4/2012 41,41 41,24 -0,91% 40,63 41,54 41,01 41,15 41,24 9.948 14.774.540.200
9/4/2012 41,51 41,62 -1,05% 41,17 41,75 41,50 41,49 41,62 9.463 16.110.565.700
5/4/2012 42,05 42,06 -0,26% 41,60 42,58 42,00 41,94 42,06 149 15.975.035.000
4/4/2012 42,30 42,17 -1,98% 41,98 42,57 42,19 42,06 42,17 6.266 11.528.494.900
3/4/2012 43,92 43,02 -2,25% 42,76 44,25 43,23 43,00 43,02 765 19.602.309.300
2/4/2012 42,99 44,01 +2,59% 42,84 44,43 43,78 44,01 44,04 5.229 23.398.207.700
30/3/2012 42,51 42,90 +1,76% 42,23 42,90 42,62 42,68 42,90 4.123 22.494.527.500
29/3/2012 41,48 42,16 +1,35% 41,10 42,20 41,61 42,10 42,16 1.835 22.223.188.900
28/3/2012 42,29 41,60 -1,91% 41,52 42,43 41,75 41,59 41,70 7.164 11.761.604.900
27/3/2012 42,43 42,41 +0,71% 42,27 42,80 42,53 42,41 42,44 1.366 16.436.234.400
26/3/2012 41,92 42,11 +1,35% 41,74 42,15 42,00 42,11 42,15 5.707 9.005.558.800
23/3/2012 41,53 41,55 -0,05% 41,38 41,88 41,59 41,38 41,58 7.871 10.137.210.400
22/3/2012 41,95 41,57 -2,07% 41,24 42,06 41,53 41,48 41,57 7.768 16.756.637.900
21/3/2012 42,40 42,45 -0,38% 42,10 42,71 42,37 42,44 42,47 7.473 9.627.493.300
20/3/2012 42,30 42,61 -1,53% 41,82 42,61 42,25 42,57 42,61 9.380 14.904.574.000
19/3/2012 42,80 43,27 +0,70% 42,75 43,32 43,13 43,05 43,27 5.267 7.823.116.300
16/3/2012 43,00 42,97 +0,63% 42,60 43,08 42,87 42,96 42,97 6.681 11.931.540.800
15/3/2012 42,35 42,70 +0,95% 42,35 43,07 42,76 42,68 42,70 5.620 8.340.917.900
14/3/2012 42,51 42,30 -0,94% 41,77 43,00 42,38 42,22 42,30 9.191 13.243.157.500
13/3/2012 41,00 42,70 +5,12% 40,90 42,75 42,06 42,70 42,72 1.817 22.719.889.900
12/3/2012 40,70 40,62 -1,19% 40,44 41,39 40,83 40,61 40,62 4.554 20.083.635.700
9/3/2012 41,14 41,11 -0,10% 40,90 41,72 41,34 41,11 41,20 2.550 20.981.895.800
8/3/2012 41,89 41,15 +0,37% 40,81 41,90 41,29 41,13 41,16 3.445 17.777.075.400
7/3/2012 41,20 41,00 -0,15% 40,16 41,20 40,63 40,93 41,00 7.252 29.833.317.900
6/3/2012 41,88 41,06 -4,84% 40,71 41,98 41,22 41,06 41,09 7.109 33.288.174.200
5/3/2012 44,06 43,15 -2,92% 42,78 44,10 43,25 43,03 43,15 9.297 18.473.031.900
2/3/2012 44,12 44,45 +0,91% 43,90 44,56 44,31 44,45 44,49 8.985 13.693.637.500
1/3/2012 43,77 44,05 +1,15% 43,62 44,35 43,98 44,02 44,05 6.936 11.651.759.600
29/2/2012 44,50 43,55 -1,20% 43,55 44,75 43,99 43,55 43,56 2.697 30.839.055.900
28/2/2012 43,70 44,08 +1,05% 43,28 44,15 43,88 44,07 44,08 9.971 13.864.610.100
27/2/2012 43,96 43,62 -1,07% 43,37 44,00 43,57 43,61 43,63 7.495 12.937.453.200
24/2/2012 44,18 44,09 +0,52% 44,00 44,49 44,28 44,07 44,09 1.918 15.955.422.000
23/2/2012 42,67 43,86 +2,00% 42,67 44,00 43,57 43,86 43,93 3.941 18.093.159.900
22/2/2012 43,16 43,00 +0,16% 42,78 43,30 42,99 42,96 43,00 6.366 9.207.614.800
17/2/2012 43,80 42,93 -1,60% 42,51 43,95 42,98 42,91 42,93 7.290 24.634.262.300
16/2/2012 42,86 43,63 +0,37% 42,70 44,01 43,27 43,62 43,63 1.018 20.042.827.200
15/2/2012 44,72 43,47 -1,76% 43,24 44,80 43,78 43,42 43,47 2.009 21.662.016.500
14/2/2012 45,17 44,25 -2,64% 44,04 45,20 44,47 44,24 44,25 148 22.908.708.500
13/2/2012 44,80 45,45 +2,53% 44,63 45,45 45,13 45,40 45,45 8.035 12.516.048.300
10/2/2012 44,41 44,33 -1,71% 43,95 44,70 44,24 44,32 44,33 2.564 20.780.734.300
9/2/2012 45,37 45,10 -0,92% 44,73 45,76 45,02 45,09 45,11 157 15.591.652.200
8/2/2012 45,84 45,52 -0,70% 45,35 46,11 45,65 45,46 45,52 9.789 14.390.241.300
7/2/2012 45,66 45,84 -0,02% 45,14 45,94 45,62 45,82 45,84 8.600 14.250.058.800
6/2/2012 45,67 45,85 -0,04% 45,50 45,95 45,70 45,84 45,86 5.869 8.420.246.800
3/2/2012 45,23 45,87 +0,66% 45,08 46,30 45,98 45,87 45,96 907 17.868.905.400
2/2/2012 45,34 45,57 -0,07% 45,17 45,84 45,49 45,52 45,57 9.690 15.577.146.100
1/2/2012 45,00 45,60 +2,01% 44,87 45,85 45,44 45,60 45,62 4.163 28.857.338.300
31/1/2012 43,94 44,70 +2,78% 43,79 44,70 44,28 44,56 44,70 3.246 30.315.991.800
30/1/2012 42,61 43,49 +1,05% 42,26 43,54 43,03 43,49 43,50 802 17.998.628.900
27/1/2012 43,14 43,04 +0,58% 42,79 43,35 43,09 43,04 43,16 8.797 11.667.783.900
26/1/2012 43,40 42,79 -0,51% 42,79 44,15 43,50 42,78 42,79 3.155 24.044.378.500
24/1/2012 42,62 43,01 +0,94% 42,04 43,12 42,53 42,99 43,01 1.849 25.665.557.500
23/1/2012 42,84 42,61 -0,72% 42,55 43,26 42,82 42,61 42,63 564 19.697.791.500
20/1/2012 42,99 42,92 -0,14% 42,63 43,17 42,95 42,90 43,04 9.732 12.701.218.000
19/1/2012 43,47 42,98 -0,28% 42,63 43,50 43,08 42,98 43,02 1.574 20.171.414.400
18/1/2012 42,76 43,10 +0,72% 42,55 43,35 42,99 43,07 43,10 1.591 25.506.316.200
17/1/2012 41,93 42,79 +5,11% 41,61 42,85 42,20 42,76 42,79 5.068 27.194.908.900
16/1/2012 40,33 40,71 +0,64% 40,24 40,90 40,77 40,71 40,75 3.974 14.531.459.000
13/1/2012 41,28 40,45 -2,03% 39,88 41,28 40,26 40,34 40,45 1.943 35.715.810.800
12/1/2012 42,16 41,29 -1,01% 40,95 42,20 41,22 41,18 41,29 2.503 23.582.219.400
11/1/2012 41,40 41,71 +0,75% 41,03 41,86 41,55 41,71 41,80 7.831 12.658.153.400
10/1/2012 42,28 41,40 -0,12% 41,40 42,35 41,82 41,40 41,61 8.032 13.198.792.700
9/1/2012 41,80 41,45 -0,12% 41,05 41,80 41,39 41,39 41,45 5.868 8.266.160.200
6/1/2012 42,30 41,50 -0,86% 41,09 42,30 41,44 41,46 41,51 7.754 9.762.828.100
5/1/2012 42,51 41,86 -2,67% 41,63 42,76 41,95 41,86 41,93 8.363 12.403.768.200
4/1/2012 42,19 43,01 +0,68% 42,02 43,14 42,59 43,01 43,02 8.777 10.729.034.600
3/1/2012 41,15 42,72 +4,45% 41,15 42,91 42,09 42,72 42,80 9.245 24.651.151.900
2/1/2012 39,77 40,90 +3,68% 39,77 40,96 40,45 40,77 40,95 6.379 8.540.346.400
29/12/2011 39,97 39,45 -0,68% 39,45 40,10 39,68 39,45 39,50 7.988 13.919.442.700
28/12/2011 41,00 39,72 -2,89% 39,58 41,00 40,07 39,72 39,75 9.627 15.523.868.200
27/12/2011 40,54 40,90 +0,66% 40,40 41,12 40,88 40,90 41,09 9.133 17.362.708.800
26/12/2011 41,00 40,63 -0,78% 40,63 41,05 40,77 40,63 40,95 1.600 2.110.833.100
23/12/2011 40,91 40,95 +0,61% 40,76 41,21 40,96 40,93 40,95 5.227 8.742.742.500
22/12/2011 40,20 40,70 +1,42% 40,01 40,82 40,51 40,70 40,78 7.601 10.240.512.600
21/12/2011 39,69 40,13 +0,33% 39,12 40,13 39,55 40,00 40,13 154 14.009.523.100
20/12/2011 38,95 40,00 +3,65% 38,55 40,00 39,51 39,94 40,00 9.032 16.164.964.800
19/12/2011 39,15 38,59 -1,56% 38,59 39,44 39,01 38,59 38,67 8.207 11.251.695.200
16/12/2011 39,50 39,20 0,00% 38,87 39,68 39,17 39,14 39,20 702 17.319.064.800
15/12/2011 39,94 39,20 -1,61% 39,00 40,21 39,47 39,00 39,20 4.273 17.681.131.800
14/12/2011 40,35 39,84 -1,58% 39,66 40,41 40,02 39,84 39,94 1.146 17.724.683.000
13/12/2011 40,85 40,48 -0,15% 40,29 41,07 40,63 40,40 40,48 7.571 13.323.497.800
12/12/2011 41,00 40,54 -1,67% 40,07 41,00 40,38 40,48 40,54 7.928 12.699.791.600
9/12/2011 40,71 41,23 +2,00% 40,32 41,25 40,88 41,20 41,23 6.975 11.874.476.300
8/12/2011 41,41 40,42 -2,06% 40,16 41,62 40,49 40,25 40,42 1.461 18.045.036.800
7/12/2011 42,99 41,27 -4,36% 41,27 43,05 41,86 41,26 41,27 2.594 28.305.663.800
6/12/2011 43,01 43,15 -0,12% 42,74 43,35 43,03 43,14 43,30 6.858 13.476.652.300
5/12/2011 42,89 43,20 +1,84% 42,66 43,47 43,16 43,20 43,31 6.780 12.598.275.400
2/12/2011 42,39 42,42 +1,24% 42,00 42,78 42,36 42,29 42,42 8.205 14.491.572.500
1/12/2011 42,28 41,90 +0,60% 41,30 42,42 41,76 41,90 41,95 9.084 22.024.772.200
30/11/2011 41,40 41,65 +0,85% 41,02 42,57 42,03 41,62 41,65 7.520 32.807.221.300
29/11/2011 42,10 41,30 -1,41% 41,16 42,25 41,44 41,29 41,30 7.907 15.793.263.700
28/11/2011 42,49 41,89 +0,99% 41,89 42,58 42,21 41,88 41,89 6.450 12.624.679.300
25/11/2011 42,02 41,48 -2,29% 41,11 42,56 41,61 41,48 41,67 7.808 15.996.135.500
24/11/2011 42,79 42,45 +0,12% 42,00 42,85 42,40 42,40 42,60 2.928 4.524.611.100
23/11/2011 42,83 42,40 -2,64% 42,11 43,12 42,66 42,40 42,43 7.028 16.565.894.300
22/11/2011 44,09 43,55 -0,89% 43,40 44,39 43,69 43,52 43,69 8.722 17.871.448.700
21/11/2011 43,45 43,94 -0,59% 43,24 44,31 43,47 43,93 43,94 8.128 58.961.867.900
18/11/2011 44,60 44,20 -0,34% 43,57 44,79 44,06 44,20 44,33 4.783 9.732.169.600
17/11/2011 45,30 44,35 -2,70% 44,23 45,69 44,82 44,34 44,35 8.937 19.153.909.700
16/11/2011 45,28 45,58 +0,84% 45,21 46,20 45,72 45,58 45,63 7.006 14.800.919.200
14/11/2011 45,20 45,20 -0,48% 45,09 45,53 45,27 45,20 45,25 2.644 6.208.206.900
11/11/2011 45,31 45,42 +1,63% 45,14 45,77 45,48 45,42 45,56 4.369 9.697.180.600
10/11/2011 45,26 44,69 -0,60% 44,69 45,70 45,07 44,68 44,69 4.583 10.427.637.100
9/11/2011 45,15 44,96 -1,64% 44,73 45,40 45,06 44,96 45,00 5.786 15.414.482.600
8/11/2011 46,45 45,71 -0,63% 45,31 46,50 45,89 45,71 45,86 5.995 12.559.514.000
7/11/2011 45,50 46,00 +0,88% 45,38 46,28 45,90 45,94 46,00 6.537 14.789.132.600
4/11/2011 44,41 45,60 +2,04% 44,40 45,75 45,25 45,60 45,73 9.655 20.580.123.200
3/11/2011 43,75 44,69 +3,21% 43,66 44,94 44,29 44,69 44,76 1.641 30.254.147.800
1/11/2011 41,93 43,30 -0,94% 41,93 43,30 42,79 43,04 43,30 1.522 28.940.226.400
31/10/2011 43,79 43,71 -2,00% 43,13 43,90 43,50 43,62 43,71 6.737 16.439.053.500
28/10/2011 44,38 44,60 -0,47% 44,17 44,89 44,54 44,60 44,61 615 17.114.475.900
27/10/2011 45,00 44,81 +2,70% 44,68 45,58 45,11 44,81 44,90 8.033 40.753.346.000
26/10/2011 42,93 43,63 +2,85% 42,57 43,84 43,28 43,63 43,72 8.949 19.739.541.000
25/10/2011 42,40 42,42 -1,23% 42,05 42,94 42,52 42,42 42,46 1.460 20.550.603.200
24/10/2011 41,35 42,95 +5,92% 41,20 43,14 42,35 42,95 42,99 3.761 26.271.062.000
21/10/2011 40,06 40,55 +2,27% 39,90 40,73 40,40 40,51 40,55 8.777 15.268.703.300
20/10/2011 40,03 39,65 -1,25% 39,10 40,03 39,54 39,61 39,67 2.375 20.311.879.500
19/10/2011 41,40 40,15 -3,37% 39,00 41,43 40,46 40,14 40,15 3.261 30.306.045.000
18/10/2011 40,87 41,55 +0,41% 40,25 41,69 40,87 41,46 41,56 354 19.155.024.700
17/10/2011 42,74 41,38 -6,00% 41,01 42,74 41,60 41,38 41,39 9.841 18.903.596.600
14/10/2011 44,00 44,02 +0,16% 43,61 44,20 43,94 44,02 44,06 7.214 21.995.699.000
13/10/2011 43,40 43,95 +1,92% 42,78 43,99 43,50 43,95 44,00 2.404 17.999.713.600
11/10/2011 42,40 43,12 +1,46% 42,22 43,18 42,77 43,12 43,19 43 15.273.209.100
10/10/2011 41,75 42,50 +3,13% 41,40 42,57 42,24 42,50 42,51 8.396 17.799.749.400
7/10/2011 42,84 41,21 -2,92% 41,16 42,92 41,71 41,21 41,38 8.586 12.677.979.900
6/10/2011 42,86 42,45 +1,43% 42,17 43,00 42,44 42,42 42,46 9.417 20.634.157.300
5/10/2011 41,15 41,85 +2,07% 40,85 41,89 41,37 41,75 41,85 765 18.226.661.800
4/10/2011 40,91 41,00 -0,89% 39,87 41,18 40,53 41,00 41,02 7.053 29.077.780.700
3/10/2011 41,95 41,37 -3,00% 41,29 42,50 41,74 41,37 41,38 696 20.025.614.100
30/9/2011 43,10 42,65 -2,43% 42,30 43,39 42,74 42,65 42,67 9.980 23.545.789.700
29/9/2011 44,40 43,71 -0,61% 43,03 44,69 43,71 43,71 43,72 1.388 20.062.865.400
28/9/2011 44,36 43,98 -0,50% 43,96 44,93 44,33 43,98 44,19 8.060 15.802.626.600
27/9/2011 45,12 44,20 +1,12% 44,13 45,15 44,82 44,20 44,22 941 22.508.503.200
26/9/2011 44,60 43,71 -1,33% 43,01 44,78 43,49 43,71 43,77 4.377 21.766.628.400
23/9/2011 44,43 44,30 -0,72% 43,66 44,78 44,27 44,20 44,30 7.510 33.831.212.000
22/9/2011 45,40 44,62 -5,31% 44,07 45,78 44,83 44,62 44,65 5.416 31.992.385.400
21/9/2011 48,40 47,12 -1,67% 46,95 48,43 47,62 47,10 47,12 3.583 36.855.962.900
20/9/2011 47,27 47,92 +1,01% 47,27 48,85 48,03 47,86 47,92 9.035 15.724.916.400
19/9/2011 46,39 47,44 +1,37% 46,30 47,44 46,96 47,36 47,45 8.367 17.205.385.300
16/9/2011 46,84 46,80 +0,52% 46,37 47,00 46,74 46,80 46,89 4.607 11.752.990.500
15/9/2011 46,17 46,56 +1,11% 46,12 46,94 46,49 46,55 46,56 9.733 18.241.773.800
14/9/2011 45,79 46,05 +1,21% 44,99 46,45 45,67 46,05 46,08 9.415 17.907.911.300
13/9/2011 45,31 45,50 +0,75% 45,02 45,80 45,47 45,49 45,50 6.916 13.022.920.400
12/9/2011 44,10 45,16 +0,58% 43,84 45,24 44,51 45,12 45,16 7.050 13.130.099.900
9/9/2011 45,22 44,90 -1,54% 44,40 45,39 44,73 44,80 44,90 9.252 17.028.298.700
8/9/2011 45,38 45,60 +2,20% 45,20 45,96 45,61 45,56 45,60 1.189 20.058.768.800
6/9/2011 42,93 44,62 +2,81% 42,70 44,77 44,11 44,62 44,65 44 21.413.993.300
5/9/2011 43,55 43,40 -2,27% 43,17 43,88 43,40 43,40 43,70 3.462 5.777.553.500
2/9/2011 44,80 44,41 -1,46% 43,91 44,80 44,24 44,40 44,41 8.239 15.653.771.600
1/9/2011 45,00 45,07 +0,60% 44,60 45,33 45,10 45,05 45,10 5.716 29.074.448.200
31/8/2011 44,35 44,80 +1,82% 44,00 44,86 44,49 44,44 44,80 9.527 23.020.858.500
30/8/2011 43,50 44,00 +0,23% 43,45 44,28 43,93 44,00 44,28 6.047 16.154.960.100
29/8/2011 43,24 43,90 +2,55% 43,23 43,94 43,73 43,61 43,90 1.383 31.237.036.700
26/8/2011 41,80 42,81 +1,69% 41,19 43,10 42,43 42,81 42,99 8.468 16.681.875.900
25/8/2011 42,56 42,10 -1,10% 41,69 42,69 42,12 42,00 42,10 4.613 21.112.929.000
24/8/2011 42,25 42,57 +0,64% 41,70 42,64 42,19 42,57 42,60 8.292 15.301.305.200
23/8/2011 41,00 42,30 +3,32% 40,80 42,30 41,61 42,21 42,30 123 22.797.402.900
22/8/2011 41,67 40,94 -0,15% 40,87 41,82 41,24 40,90 40,94 9.236 16.601.326.500
19/8/2011 41,00 41,00 -1,44% 40,71 41,96 41,20 41,00 41,04 3.695 30.546.936.700
18/8/2011 41,30 41,60 -5,02% 40,82 41,81 41,33 41,40 41,60 3.398 26.923.594.900
17/8/2011 43,01 43,80 +1,69% 42,93 43,83 43,39 43,71 43,80 2.351 23.912.986.300
16/8/2011 42,88 43,07 -0,69% 42,45 43,23 42,84 42,91 43,12 1.570 21.332.974.600
15/8/2011 43,10 43,37 +1,83% 42,91 43,64 43,29 43,34 43,37 8.986 16.413.910.000
12/8/2011 43,03 42,59 -2,54% 42,25 43,26 42,64 42,50 42,59 5.399 21.126.785.900
11/8/2011 42,50 43,70 +4,32% 41,96 43,91 43,04 43,65 43,70 4.789 23.933.041.000
10/8/2011 41,60 41,89 +0,10% 41,00 42,41 41,67 41,60 41,89 8.444 24.302.580.900
9/8/2011 40,72 41,85 +5,12% 40,27 42,22 41,54 41,85 41,90 1.273 38.728.256.600
8/8/2011 41,70 39,81 -9,52% 39,55 42,14 40,89 39,80 39,81 7.444 35.079.926.000
5/8/2011 45,19 44,00 -2,44% 42,69 45,92 44,04 43,83 44,00 8.441 37.038.257.000
4/8/2011 46,50 45,10 -5,77% 44,77 46,67 45,58 45,10 45,25 6.845 39.350.414.100
3/8/2011 48,87 47,86 -2,62% 46,45 49,10 47,56 47,84 47,87 4.724 29.549.398.600
2/8/2011 50,11 49,15 -2,09% 49,14 50,39 49,71 49,10 49,15 8.877 17.684.855.600
1/8/2011 50,51 50,20 +0,04% 49,79 50,77 50,20 50,20 50,28 557 23.076.532.200
29/7/2011 50,55 50,18 -1,90% 49,82 50,70 50,10 50,18 50,19 5.691 45.525.050.100
28/7/2011 50,87 51,15 +0,91% 50,74 51,27 51,04 51,15 51,19 8.696 23.793.200.700
27/7/2011 50,90 50,69 -0,76% 50,55 51,17 50,75 50,69 51,03 1.136 22.625.722.200
26/7/2011 51,19 51,08 -0,10% 50,71 51,50 50,96 51,04 51,08 6.948 15.182.660.800
25/7/2011 50,97 51,13 -0,08% 50,84 51,41 51,17 51,13 51,19 7.481 15.831.482.400
22/7/2011 50,95 51,17 +0,31% 50,89 51,37 51,17 51,11 51,17 7.950 20.694.199.900
21/7/2011 50,85 51,01 +0,29% 50,68 51,50 51,16 51,01 51,23 7.912 17.346.096.500
20/7/2011 51,10 50,86 0,00% 50,62 51,21 50,85 50,86 50,91 9.493 19.918.410.700
19/7/2011 51,00 50,86 +0,22% 50,54 51,26 50,89 50,86 51,00 5.580 13.351.295.200
18/7/2011 50,44 50,75 +0,30% 50,28 51,03 50,66 50,72 50,80 6.487 15.211.092.400
15/7/2011 50,65 50,60 -0,06% 50,27 50,78 50,54 50,47 50,60 7.379 16.612.623.100
14/7/2011 51,20 50,63 -1,36% 50,30 51,49 50,70 50,50 50,63 116 20.121.221.700
13/7/2011 51,05 51,33 +1,24% 51,01 51,63 51,36 51,33 51,40 5.242 15.144.271.100
12/7/2011 50,47 50,70 +0,08% 50,27 51,20 50,73 50,65 50,74 5.233 11.888.803.200
11/7/2011 50,75 50,66 -0,86% 50,36 50,75 50,51 50,66 50,69 6.945 15.148.386.100
8/7/2011 51,05 51,10 -0,68% 50,85 51,32 51,09 51,10 51,25 7.291 17.839.736.500
7/7/2011 51,58 51,45 +0,63% 51,41 51,81 51,60 51,45 51,60 7.446 17.811.425.900
6/7/2011 51,04 51,13 -0,33% 50,72 51,34 51,05 51,13 51,20 4.179 10.536.850.100
5/7/2011 52,06 51,30 -2,01% 51,21 52,15 51,56 51,30 51,33 1.153 20.102.839.100
4/7/2011 51,50 52,35 +1,28% 51,35 52,47 52,15 52,35 52,37 3.685 7.556.794.500
1/7/2011 50,15 51,69 +4,45% 50,07 51,72 50,89 51,63 51,69 1.777 32.924.355.900
30/6/2011 49,25 49,49 +0,71% 49,14 49,60 49,35 49,30 49,49 8.129 17.428.942.800
29/6/2011 49,29 49,14 +0,06% 48,85 49,36 49,14 49,01 49,21 8.478 16.578.412.500
28/6/2011 48,70 49,11 +1,22% 48,60 49,11 48,91 49,11 49,12 5.923 13.126.835.400
27/6/2011 48,71 48,52 -0,74% 48,29 48,95 48,54 48,52 48,64 6.147 16.787.963.600
24/6/2011 48,70 48,88 +0,68% 48,53 49,00 48,75 48,86 48,90 5.255 10.247.207.500
22/6/2011 48,20 48,55 +0,33% 48,09 49,05 48,66 48,49 48,57 6.716 15.586.951.100
21/6/2011 48,15 48,39 +0,92% 48,15 48,73 48,47 48,26 48,39 6.836 13.891.277.100
20/6/2011 46,97 47,95 +1,55% 46,97 48,08 47,82 47,88 47,98 7.793 11.180.980.400
17/6/2011 47,74 47,22 -0,51% 46,88 47,80 47,20 47,19 47,22 7.079 14.767.220.600
16/6/2011 48,00 47,46 -1,13% 47,04 48,15 47,67 47,46 47,50 8.989 15.436.390.800
15/6/2011 47,87 48,00 -0,66% 47,45 48,00 47,74 47,90 48,00 374 19.697.794.000
14/6/2011 48,35 48,32 +0,50% 47,95 48,49 48,23 48,27 48,32 6.425 20.958.567.900
13/6/2011 48,89 48,08 -1,86% 47,96 48,98 48,30 48,00 48,08 7.849 16.153.591.700
10/6/2011 49,41 48,99 -1,11% 48,74 49,42 48,94 48,91 48,99 4.688 10.119.835.600
9/6/2011 49,05 49,54 +1,10% 48,80 49,59 49,30 49,50 49,54 5.340 9.594.970.300
8/6/2011 48,59 49,00 +0,08% 48,53 49,00 48,78 48,70 49,00 4.831 10.693.112.600
7/6/2011 49,40 48,96 -0,18% 48,85 49,49 49,10 48,96 49,00 7.918 16.420.975.800
6/6/2011 49,43 49,05 -0,77% 48,85 49,52 49,15 49,00 49,10 4.327 10.236.009.400
3/6/2011 49,49 49,43 -0,84% 49,16 49,84 49,47 49,43 49,45 4.652 25.019.362.200
2/6/2011 49,79 49,85 +0,16% 49,27 50,10 49,74 49,82 49,99 232 20.318.714.400
1/6/2011 50,00 49,77 -0,96% 49,57 50,35 49,85 49,56 49,77 6.868 16.056.523.500
31/5/2011 50,69 50,25 +0,22% 49,77 50,69 50,12 50,15 50,30 6.956 20.285.744.600
30/5/2011 50,80 50,14 -0,42% 50,09 50,80 50,22 50,14 50,30 1.581 3.383.327.100
27/5/2011 50,27 50,35 +0,60% 50,05 50,69 50,49 50,27 50,40 6.021 16.448.149.200
26/5/2011 49,00 50,05 +1,56% 49,00 50,05 49,53 49,89 50,09 7.478 14.305.141.000
25/5/2011 49,06 49,28 +0,24% 48,95 49,50 49,26 49,28 49,29 4.956 10.566.903.800
24/5/2011 48,90 49,16 +0,94% 48,78 49,31 49,13 49,16 49,24 4.403 9.601.284.700
23/5/2011 47,86 48,70 -0,10% 47,80 48,70 48,33 48,66 48,79 4.209 9.409.134.700
20/5/2011 48,82 48,75 +0,43% 48,25 49,20 48,71 48,67 48,96 8.492 20.153.474.800
19/5/2011 48,68 48,54 +0,89% 48,45 49,05 48,68 48,54 48,66 6.949 13.766.227.600
18/5/2011 48,12 48,11 +0,31% 47,91 48,64 48,26 48,11 48,25 6.611 14.142.469.600
17/5/2011 47,36 47,96 +1,03% 47,07 48,07 47,69 47,85 47,99 5.388 9.729.060.800
16/5/2011 47,30 47,47 -0,40% 47,20 48,41 47,85 47,47 47,49 7.862 14.934.258.300
13/5/2011 48,21 47,66 -1,63% 47,39 48,58 47,81 47,66 47,90 6.872 11.540.491.300
12/5/2011 47,97 48,45 +0,19% 47,42 48,86 48,24 48,41 48,50 6.212 14.372.266.100
11/5/2011 49,62 48,36 -2,95% 48,24 49,70 48,83 48,36 48,45 5.670 16.780.422.500
10/5/2011 50,10 49,83 -0,24% 49,62 50,25 49,88 49,83 50,00 4.990 12.429.221.400
9/5/2011 49,81 49,95 +0,40% 49,33 50,14 49,90 49,95 50,07 6.130 13.670.469.900
6/5/2011 50,13 49,75 +0,02% 49,37 50,36 49,91 49,67 49,89 7.452 18.726.822.400
5/5/2011 48,85 49,74 +1,26% 48,76 49,96 49,52 49,70 49,74 9.740 26.507.325.100
4/5/2011 50,27 49,12 -1,86% 49,03 50,30 49,34 49,12 49,20 2.410 28.740.565.600
3/5/2011 51,00 50,05 -2,28% 49,91 51,00 50,30 49,95 50,11 6.065 13.935.531.000
2/5/2011 51,82 51,22 -1,10% 50,73 51,95 51,09 51,06 51,22 6.950 22.192.331.400
29/4/2011 51,60 51,79 +0,56% 51,00 52,03 51,68 51,56 51,79 7.578 20.124.877.700
28/4/2011 51,45 51,50 -0,77% 51,27 51,94 51,57 51,42 51,50 8.342 20.451.444.300
27/4/2011 52,50 51,90 -1,29% 51,40 52,59 51,77 51,65 51,90 8.733 18.680.149.400
26/4/2011 52,49 52,58 +0,08% 52,23 52,65 52,45 52,42 52,60 7.916 18.137.316.500
25/4/2011 52,05 52,54 +0,98% 51,50 52,54 52,13 52,45 52,54 7.129 15.712.276.300
20/4/2011 52,13 52,03 +1,82% 51,71 52,13 51,96 52,00 52,08 6.609 15.064.681.600
19/4/2011 50,93 51,10 +0,91% 50,60 51,22 50,90 51,06 51,10 4.342 13.953.441.400
18/4/2011 50,85 50,64 -1,00% 50,01 50,96 50,41 50,55 50,64 4.054 11.296.146.500
15/4/2011 51,50 51,15 -0,25% 50,75 51,57 51,14 51,14 51,32 4.429 12.017.833.000
14/4/2011 50,71 51,28 +0,06% 50,52 51,46 51,11 51,26 51,30 8.676 20.296.414.900
13/4/2011 52,35 51,25 -1,44% 51,11 52,39 51,53 51,15 51,25 8.261 19.130.043.300
12/4/2011 52,52 52,00 -2,02% 51,77 52,61 52,02 52,00 52,01 6.970 15.176.965.300
11/4/2011 53,27 53,07 +0,13% 52,81 53,57 53,17 53,02 53,07 5.613 14.282.287.700
8/4/2011 53,38 53,00 -0,21% 52,63 53,38 52,98 52,91 53,00 6.149 14.455.723.100
7/4/2011 53,55 53,11 -0,82% 52,70 53,64 53,07 53,10 53,14 6.721 18.100.510.900
6/4/2011 54,58 53,55 -1,56% 53,42 54,70 53,83 53,55 53,65 8.524 24.387.335.300
5/4/2011 53,74 54,40 +0,46% 53,74 54,80 54,31 54,40 54,49 8.287 25.427.880.500
4/4/2011 53,45 54,15 +2,15% 52,63 54,15 53,33 53,90 54,18 630 22.551.303.100
1/4/2011 53,25 53,01 -0,64% 52,80 53,75 53,13 53,01 53,12 4.692 10.216.131.200
31/3/2011 53,00 53,35 +0,85% 52,24 53,52 53,18 53,28 53,35 7.181 20.948.321.500
30/3/2011 53,28 52,90 -1,29% 52,75 53,85 53,02 52,80 52,90 5.693 25.985.643.600
29/3/2011 52,65 53,59 +2,06% 52,58 53,90 53,49 53,59 53,62 6.044 14.184.744.500
28/3/2011 52,41 52,51 -0,66% 52,32 53,14 52,84 52,51 52,52 5.136 10.428.096.500
25/3/2011 53,00 52,86 +0,02% 52,16 53,34 52,92 52,86 52,92 5.131 11.563.527.700
24/3/2011 53,65 52,85 -1,20% 52,40 53,65 52,77 52,75 52,85 7.309 18.446.889.300
23/3/2011 52,70 53,49 +1,50% 52,70 53,68 53,18 53,42 53,49 7.089 14.856.792.600
22/3/2011 52,84 52,70 -0,57% 52,05 52,88 52,43 52,60 52,70 8.049 16.635.054.600
21/3/2011 53,65 53,00 +0,23% 52,91 53,79 53,11 53,00 53,24 4.856 11.558.941.200
18/3/2011 52,56 52,88 +1,32% 52,45 53,27 52,94 52,83 52,88 6.009 16.271.556.900
17/3/2011 51,55 52,19 +2,84% 51,31 52,35 51,97 52,05 52,19 8.738 26.456.670.700
16/3/2011 52,45 50,75 -2,50% 50,60 52,48 51,22 50,75 51,00 8.543 21.997.248.100
15/3/2011 51,21 52,05 -1,79% 50,73 52,26 51,64 52,05 52,26 9.842 23.957.293.800
14/3/2011 52,42 53,00 +0,34% 51,89 53,00 52,46 52,72 53,00 6.012 15.102.206.300
11/3/2011 51,91 52,82 +1,38% 51,48 52,92 52,46 52,82 52,85 8.457 20.451.079.000
10/3/2011 52,96 52,10 -2,83% 51,73 52,96 52,24 52,01 52,10 8.768 30.692.339.500
9/3/2011 54,08 53,62 -3,65% 53,51 55,00 53,93 53,62 53,69 5.280 14.204.983.500
4/3/2011 56,35 55,65 -1,68% 55,25 56,53 55,63 55,63 55,80 6.076 15.305.410.000
3/3/2011 56,60 56,60 +0,75% 56,27 56,73 56,50 56,42 56,60 4.166 11.836.595.100
2/3/2011 55,00 56,18 +1,70% 54,82 56,24 55,86 56,10 56,18 4.755 13.382.364.700
1/3/2011 56,35 55,24 -1,88% 55,11 56,51 55,64 55,17 55,24 6.027 13.779.549.800
28/2/2011 55,94 56,30 +1,08% 55,69 56,34 56,10 56,30 56,34 5.019 14.899.955.900
25/2/2011 56,90 55,70 +0,34% 55,68 57,10 56,29 55,70 55,90 6.739 15.239.250.200
24/2/2011 55,99 55,51 -0,88% 55,11 56,50 55,74 55,51 55,60 9.687 19.767.610.600
23/2/2011 55,22 56,00 +1,86% 54,60 56,12 55,37 56,00 56,07 8.541 18.038.768.300
22/2/2011 55,92 54,98 -2,00% 54,85 56,59 55,46 54,97 54,98 9.402 24.988.655.700
21/2/2011 57,14 56,10 -2,26% 56,05 57,14 56,38 56,10 56,30 2.838 4.422.692.900
18/2/2011 57,68 57,40 -1,02% 57,12 58,02 57,52 57,25 57,40 6.342 13.241.906.800
17/2/2011 58,18 57,99 +0,14% 57,47 58,29 57,95 57,94 57,99 6.249 17.061.852.500
16/2/2011 57,41 57,91 +0,96% 57,25 58,19 57,65 57,91 57,99 6.617 16.927.140.600
15/2/2011 57,37 57,36 -0,33% 56,99 57,90 57,45 57,26 57,36 6.166 14.522.264.700
14/2/2011 56,45 57,55 +1,95% 56,45 57,89 57,37 57,51 57,56 6.334 13.863.623.500
11/2/2011 55,40 56,45 +2,06% 55,11 56,47 55,94 56,37 56,45 8.649 19.549.048.100
10/2/2011 54,41 55,31 +1,30% 54,41 55,88 55,24 55,31 55,34 6.978 20.567.453.100
9/2/2011 55,93 54,60 -3,04% 54,54 56,51 55,23 54,60 54,70 5.650 12.197.885.600
8/2/2011 56,42 56,31 -0,79% 56,03 56,89 56,41 56,31 56,40 6.018 16.812.211.200
7/2/2011 56,95 56,76 +0,75% 56,07 57,20 56,79 56,61 56,76 4.719 13.315.788.100
4/2/2011 57,16 56,34 -1,62% 55,90 57,63 56,65 56,34 56,66 4.672 13.732.350.200
3/2/2011 57,15 57,27 -0,23% 56,76 57,82 57,22 57,27 57,35 3.974 11.464.573.700
2/2/2011 58,49 57,40 -1,86% 57,13 59,00 57,87 57,40 57,45 4.726 14.433.312.000
1/2/2011 57,75 58,49 +2,47% 57,45 58,71 58,35 58,24 58,49 4.978 12.924.118.600
31/1/2011 57,23 57,08 +0,02% 56,86 57,63 57,21 57,07 57,08 4.886 12.692.566.400
28/1/2011 58,65 57,07 -2,88% 56,37 58,66 57,19 57,07 57,18 7.915 21.608.018.100
27/1/2011 59,57 58,76 -0,99% 58,58 59,61 58,97 58,76 58,81 4.748 13.352.181.500
26/1/2011 59,15 59,35 -0,08% 58,92 59,60 59,24 59,35 59,37 5.468 16.130.429.400
24/1/2011 59,20 59,40 +0,68% 58,70 59,80 59,46 59,38 59,40 4.402 10.545.803.600
21/1/2011 59,25 59,00 +0,68% 58,62 59,75 59,16 59,00 59,10 2.914 11.397.689.800
20/1/2011 59,34 58,60 -1,68% 58,02 59,60 58,52 58,60 58,66 7.243 26.000.310.100
19/1/2011 61,01 59,60 -2,17% 59,60 61,13 59,99 59,60 59,68 4.624 16.199.220.600
18/1/2011 60,46 60,92 +1,25% 60,08 61,22 60,94 60,92 61,14 5.603 15.579.275.600
17/1/2011 59,49 60,17 +0,35% 59,25 60,47 60,17 60,17 60,30 2.888 9.006.414.900
14/1/2011 59,50 59,96 +0,44% 59,23 60,17 59,87 59,96 60,15 4.452 16.798.989.900
13/1/2011 60,16 59,70 -0,70% 59,70 60,74 60,24 59,70 59,78 6.665 20.925.432.000
12/1/2011 59,07 60,12 +2,77% 59,00 60,20 59,85 60,03 60,12 7.882 29.451.627.400
11/1/2011 58,44 58,50 +1,05% 58,35 59,00 58,62 58,50 58,68 5.289 16.403.972.400
10/1/2011 57,63 57,89 -0,19% 57,45 58,44 57,84 57,60 57,89 5.712 16.396.736.000
7/1/2011 58,54 58,00 -0,75% 57,52 58,70 57,99 57,88 58,16 4.762 16.102.025.300
6/1/2011 59,15 58,44 -1,28% 58,44 59,54 58,94 58,43 58,44 6.746 17.954.329.400
5/1/2011 57,71 59,20 +1,81% 57,70 59,27 58,77 58,93 59,20 6.718 19.413.992.500
4/1/2011 57,50 58,15 +2,07% 57,48 58,26 57,88 58,05 58,15 7.971 23.903.027.300
3/1/2011 56,30 56,97 +2,96% 56,03 57,49 57,05 56,80 56,97 8.221 29.242.899.800
30/12/2010 55,41 55,33 +0,38% 55,12 56,01 55,45 55,33 55,62 6.097 19.511.256.100
29/12/2010 55,00 55,12 +0,69% 54,78 55,40 55,08 55,12 55,30 6.535 14.795.828.000
28/12/2010 55,42 54,74 -0,89% 54,54 55,50 54,86 54,74 54,79 5.003 13.225.109.000
27/12/2010 56,75 55,23 -2,85% 55,23 56,75 55,73 55,23 55,34 6.160 17.370.082.300
23/12/2010 57,07 56,85 -0,32% 56,84 57,25 56,98 56,80 56,85 3.287 8.334.526.800
22/12/2010 57,16 57,03 -0,28% 56,69 57,23 56,99 57,00 57,03 4.244 10.087.214.900
21/12/2010 56,85 57,19 +1,22% 56,80 57,55 57,27 57,19 57,39 5.413 14.740.454.300
20/12/2010 57,28 56,50 -0,70% 56,50 57,30 56,84 56,50 56,85 4.833 12.695.014.100
17/12/2010 56,88 56,90 +0,26% 56,41 57,10 56,86 56,86 56,90 6.920 16.822.538.400
16/12/2010 57,00 56,75 -0,09% 56,58 57,40 56,98 56,75 56,77 5.125 12.850.926.600
15/12/2010 57,38 56,80 -1,53% 56,80 57,55 57,03 56,80 56,86 5.198 14.588.362.800
14/12/2010 57,96 57,68 -0,88% 57,57 58,45 57,94 57,68 57,69 5.502 11.638.519.200
13/12/2010 57,08 58,19 +2,50% 56,99 58,43 57,94 58,15 58,19 7.085 16.648.215.000
10/12/2010 56,48 56,77 +1,25% 56,09 56,81 56,54 56,67 56,77 5.853 12.088.782.000
9/12/2010 55,57 56,07 +1,10% 55,57 56,39 55,95 56,07 56,10 5.682 13.167.885.400
8/12/2010 56,44 55,46 -2,22% 55,46 56,65 55,94 55,46 55,50 6.830 17.210.341.700
7/12/2010 57,40 56,72 -0,23% 56,72 57,63 57,10 56,72 56,75 4.754 11.633.090.600
6/12/2010 56,59 56,85 +0,44% 56,55 57,04 56,81 56,75 56,85 3.419 8.208.843.000
3/12/2010 55,85 56,60 +1,25% 55,70 56,69 56,36 56,51 56,60 6.623 13.511.480.900
2/12/2010 55,45 55,90 +1,08% 55,21 56,40 55,96 55,90 55,98 6.942 15.132.050.200
1/12/2010 54,53 55,30 +3,25% 54,37 55,50 55,01 55,08 55,30 5.826 14.695.526.400
30/11/2010 54,10 53,56 -1,20% 53,53 54,60 53,89 53,56 54,23 8.327 24.613.459.700
29/11/2010 53,94 54,21 +0,22% 53,47 54,50 53,93 54,21 54,29 8.884 19.501.870.400
26/11/2010 54,50 54,09 -1,51% 54,05 54,73 54,37 54,09 54,35 6.822 11.929.398.500
25/11/2010 55,20 54,92 -0,63% 54,92 55,55 55,23 54,92 55,37 2.499 4.748.558.700
24/11/2010 54,44 55,27 +2,54% 54,26 55,49 55,01 55,27 55,30 5.121 11.771.871.800
23/11/2010 54,67 53,90 -2,53% 53,72 54,83 54,24 53,90 54,04 9.574 19.255.790.100
22/11/2010 54,94 55,30 -0,27% 54,85 55,67 55,22 55,29 55,31 8.119 16.227.368.600
19/11/2010 54,66 55,45 +0,38% 54,41 55,67 55,28 55,45 55,55 5.841 17.843.012.800
18/11/2010 54,55 55,24 +2,66% 54,31 55,32 54,90 55,01 55,24 7.014 15.049.617.500
17/11/2010 54,10 53,81 -0,15% 53,57 54,43 53,99 53,81 53,82 5.303 10.748.280.500
16/11/2010 54,69 53,89 -2,02% 53,28 54,75 53,90 53,56 53,90 8.288 19.499.626.500
12/11/2010 55,00 55,00 -1,86% 54,52 56,50 55,06 54,85 55,00 6.425 14.972.559.800
11/11/2010 55,79 56,04 +0,43% 55,41 56,38 56,03 56,04 56,09 5.678 13.163.562.600
10/11/2010 55,57 55,80 -0,18% 54,93 56,17 55,71 55,80 55,93 4.677 14.256.193.900
9/11/2010 56,40 55,90 -0,36% 55,90 57,19 56,69 55,90 56,15 5.724 17.657.462.800
8/11/2010 55,32 56,10 +0,72% 55,32 56,53 56,21 56,10 56,20 4.667 12.725.762.000
5/11/2010 55,50 55,70 +0,20% 55,10 56,25 55,77 55,70 55,93 6.786 18.079.280.200
4/11/2010 54,79 55,59 +2,56% 54,48 55,88 55,36 55,50 55,59 7.931 18.415.096.300
3/11/2010 54,96 54,20 -1,09% 53,81 54,99 54,24 53,91 54,20 8.421 21.537.862.800
1/11/2010 54,00 54,80 +2,24% 53,60 54,80 54,45 54,60 54,80 4.614 16.463.301.800
29/10/2010 53,65 53,60 0,00% 53,27 54,12 53,55 53,54 53,60 7.537 22.581.771.300
28/10/2010 55,60 53,60 -1,92% 53,59 55,63 54,34 53,60 53,75 9.445 24.999.792.600
27/10/2010 54,51 54,65 -1,00% 54,02 55,29 54,45 54,65 54,67 6.899 25.634.010.000
26/10/2010 54,33 55,20 +1,47% 53,69 55,44 54,73 55,20 55,29 6.148 17.794.869.800
25/10/2010 54,28 54,40 +0,83% 54,05 54,83 54,57 54,40 54,57 5.282 17.964.232.900
22/10/2010 54,00 53,95 +0,09% 52,89 54,25 53,43 53,94 53,95 7.912 21.460.967.400
21/10/2010 55,03 53,90 -1,61% 53,33 55,27 54,15 53,90 53,98 7.275 22.617.276.600
20/10/2010 53,40 54,78 +2,97% 53,40 54,99 54,24 54,69 54,78 5.902 18.154.077.200
19/10/2010 53,51 53,20 -2,39% 52,90 54,20 53,60 53,20 53,21 5.761 17.756.884.100
18/10/2010 53,27 54,50 +2,16% 53,25 54,70 54,10 54,50 54,60 4.815 13.019.222.000
15/10/2010 53,74 53,35 -0,74% 52,80 53,89 53,27 53,35 53,51 4.403 11.212.636.900
14/10/2010 53,59 53,75 +0,37% 53,50 54,53 54,02 53,71 53,75 7.748 17.919.494.300
13/10/2010 53,76 53,55 -0,09% 53,54 53,92 53,71 53,55 53,72 9.607 22.516.073.500
11/10/2010 53,39 53,60 +0,56% 53,13 53,80 53,60 53,60 53,70 3.473 7.462.207.600
8/10/2010 53,40 53,30 -0,34% 53,13 53,89 53,50 53,30 53,40 5.679 17.276.118.500
7/10/2010 53,95 53,48 -0,35% 53,12 53,96 53,39 53,40 53,48 8.543 24.021.433.500
6/10/2010 53,56 53,67 +0,30% 53,30 54,10 53,80 53,60 53,67 6.935 21.359.446.100
5/10/2010 53,10 53,51 +1,27% 52,66 53,70 53,21 53,51 53,60 3.933 15.536.555.900
4/10/2010 52,42 52,84 +0,08% 52,25 52,84 52,56 52,82 52,84 6.695 15.308.116.500
1/10/2010 52,61 52,80 +0,96% 52,18 52,93 52,63 52,80 52,87 6.015 19.395.357.300
30/9/2010 52,40 52,30 +0,21% 51,79 52,69 52,20 52,30 52,38 6.040 20.703.019.400
29/9/2010 51,85 52,19 +0,06% 51,70 52,30 52,07 51,85 52,19 7.124 18.594.207.800
28/9/2010 51,90 52,16 +0,77% 51,25 52,37 51,82 52,15 52,16 5.112 15.371.544.700
27/9/2010 50,90 51,76 +1,83% 50,73 52,20 51,50 51,76 51,90 6.542 16.229.723.400
24/9/2010 50,30 50,83 +3,44% 50,16 50,90 50,62 50,80 50,83 8.092 28.430.603.000
23/9/2010 48,75 49,14 +0,04% 48,75 50,05 49,60 49,14 49,33 9.166 24.399.932.600
22/9/2010 47,85 49,12 +1,80% 47,85 49,80 49,27 49,08 49,21 8.895 22.323.945.500
21/9/2010 48,15 48,25 +0,31% 47,62 48,61 48,09 48,25 48,26 6.014 15.194.703.900
20/9/2010 47,49 48,10 +2,06% 47,08 48,10 47,68 48,00 48,12 3.449 11.535.510.400
17/9/2010 47,75 47,13 -1,34% 47,13 47,87 47,38 47,13 47,43 3.488 12.212.952.300
16/9/2010 47,99 47,77 -0,64% 47,51 47,99 47,71 47,61 47,78 4.444 13.454.977.700
15/9/2010 47,76 48,08 +0,59% 47,27 48,08 47,61 48,06 48,08 5.462 13.557.391.000
14/9/2010 48,20 47,80 -0,83% 47,57 48,55 47,99 47,71 47,80 5.303 13.670.794.700
13/9/2010 47,60 48,20 +2,86% 47,42 48,30 47,95 48,10 48,20 5.223 10.075.352.700
10/9/2010 47,35 46,86 -0,93% 46,57 47,40 46,87 46,86 46,89 3.412 7.933.764.900
9/9/2010 47,47 47,30 +0,23% 47,14 47,80 47,47 47,26 47,30 3.440 8.091.962.000
8/9/2010 47,50 47,19 -1,69% 46,95 47,67 47,26 47,10 47,19 3.948 8.483.951.900
6/9/2010 48,87 48,00 -0,83% 47,64 48,87 47,97 47,93 48,12 2.091 3.205.699.200
3/9/2010 49,45 48,40 -0,37% 48,35 49,45 48,75 48,40 48,70 4.576 11.485.622.700
2/9/2010 49,05 48,58 -0,96% 48,33 49,09 48,65 48,58 48,68 3.721 9.076.496.600
1/9/2010 47,54 49,05 +4,63% 47,40 49,25 48,54 49,03 49,05 5.888 16.031.769.600
31/8/2010 46,20 46,88 +1,47% 46,17 47,02 46,68 46,72 46,88 4.939 12.587.273.300
30/8/2010 47,35 46,20 -2,63% 46,10 47,35 46,58 46,10 46,20 4.804 10.355.917.600
27/8/2010 46,40 47,45 +3,47% 45,97 47,45 46,91 47,30 47,45 6.645 15.097.271.800
26/8/2010 46,60 45,86 -1,12% 45,74 47,20 46,42 45,85 45,86 5.058 12.477.471.200
25/8/2010 46,60 46,38 -0,90% 45,81 46,80 46,16 46,30 46,38 8.255 16.709.312.100
24/8/2010 47,13 46,80 -2,15% 46,60 47,39 46,95 46,80 46,83 6.057 12.267.115.700
23/8/2010 49,53 47,83 -2,86% 47,71 49,55 48,25 47,83 47,89 7.157 18.601.388.700
20/8/2010 49,98 49,24 -1,22% 48,96 49,99 49,27 49,08 49,24 6.506 13.609.022.600
19/8/2010 50,22 49,85 -0,99% 49,80 50,89 50,24 49,85 49,87 4.523 11.678.379.900
18/8/2010 50,08 50,35 +0,68% 49,55 50,47 50,08 50,22 50,35 6.149 15.588.855.600
17/8/2010 49,88 50,01 +1,15% 49,30 50,15 49,86 49,95 50,01 6.116 12.836.875.300
16/8/2010 48,79 49,44 +1,31% 48,79 49,78 49,41 49,40 49,44 3.928 8.409.049.000
13/8/2010 48,68 48,80 +0,16% 48,63 49,40 49,03 48,80 48,89 4.009 10.085.094.200
12/8/2010 47,85 48,72 +0,85% 47,79 48,86 48,49 48,72 48,75 3.557 10.701.894.300
11/8/2010 49,15 48,31 -3,38% 48,31 49,21 48,58 48,31 48,46 3.721 13.174.552.100
10/8/2010 50,05 50,00 -1,40% 49,43 50,30 49,84 49,95 50,00 5.433 13.120.542.000
9/8/2010 50,82 50,71 +0,26% 50,52 51,15 50,74 50,71 50,75 2.313 6.918.933.500
6/8/2010 50,26 50,58 -0,14% 50,20 50,85 50,51 50,43 50,58 3.891 8.099.336.500
5/8/2010 50,30 50,65 +0,44% 50,14 50,76 50,48 50,65 50,75 2.775 7.962.322.200
4/8/2010 50,88 50,43 -0,08% 49,80 50,96 50,39 50,43 50,52 4.125 13.488.607.500
3/8/2010 50,45 50,47 -0,12% 49,90 50,97 50,63 50,47 50,65 4.124 11.439.499.400
2/8/2010 49,00 50,53 +4,08% 49,00 50,69 50,10 50,40 50,53 7.149 18.792.951.900
30/7/2010 48,15 48,55 +0,31% 47,90 49,19 48,65 48,46 48,55 6.741 16.721.089.600
29/7/2010 49,00 48,40 -0,92% 48,26 49,30 48,71 48,40 48,48 7.763 19.464.400.300
28/7/2010 47,84 48,85 +1,77% 47,80 48,85 48,52 48,65 48,85 5.078 12.562.801.600
27/7/2010 48,60 48,00 -0,39% 47,60 48,79 48,03 48,00 48,11 4.124 12.112.124.400
26/7/2010 48,23 48,19 +0,04% 47,95 48,78 48,26 48,18 48,19 3.118 7.142.452.100
23/7/2010 47,99 48,17 +0,77% 47,21 48,50 47,93 48,17 48,28 3.420 9.159.745.700
22/7/2010 47,56 47,80 +2,11% 47,45 48,40 47,96 47,75 47,80 5.731 13.989.346.900
21/7/2010 47,01 46,81 +0,58% 46,52 48,01 47,20 46,81 46,87 6.825 18.880.712.800
20/7/2010 43,94 46,54 +5,65% 43,85 46,64 45,67 46,51 46,54 9.426 28.289.889.900
19/7/2010 43,20 44,05 +2,80% 43,10 44,05 43,61 43,86 44,05 3.751 7.284.216.300
16/7/2010 43,50 42,85 -2,21% 42,85 43,67 43,24 42,85 42,90 5.060 11.734.342.400
15/7/2010 44,09 43,82 -0,79% 43,30 44,09 43,55 43,80 43,82 3.763 9.510.126.300
14/7/2010 44,35 44,17 +0,02% 43,62 44,35 44,01 44,05 44,20 3.962 7.328.247.000
13/7/2010 44,61 44,16 +0,18% 43,86 44,64 44,25 44,16 44,26 5.197 9.655.102.400
12/7/2010 45,00 44,08 -1,48% 43,74 45,10 44,22 44,03 44,08 3.636 8.851.383.200
8/7/2010 44,98 44,74 +0,34% 44,05 45,76 44,65 44,74 44,79 5.655 11.209.379.000
7/7/2010 43,50 44,59 +2,41% 43,10 44,62 43,89 44,59 44,60 4.678 10.714.935.300
6/7/2010 44,20 43,54 +1,26% 42,93 44,35 43,84 43,50 43,54 8.282 16.900.968.700
5/7/2010 43,60 43,00 -1,42% 42,50 43,84 42,96 43,00 43,07 2.964 5.650.751.600
2/7/2010 44,01 43,62 -0,50% 43,00 44,31 43,60 43,61 43,62 5.992 13.022.688.700
1/7/2010 43,61 43,84 +0,44% 42,84 44,01 43,54 43,73 43,84 6.390 14.097.493.100
30/6/2010 44,82 43,65 -2,78% 43,50 45,09 44,26 43,65 43,70 8.100 14.239.252.800
29/6/2010 45,76 44,90 -4,83% 44,50 45,89 44,95 44,83 44,90 7.196 17.992.258.200
28/6/2010 48,00 47,18 -1,87% 47,04 48,43 47,41 47,13 47,18 5.562 11.248.375.200
25/6/2010 47,70 48,08 +1,22% 47,20 48,25 47,74 48,08 48,15 3.361 9.568.821.700
24/6/2010 48,37 47,50 -2,24% 47,40 48,50 47,81 47,48 47,60 4.583 11.768.279.600
23/6/2010 48,42 48,59 +1,23% 47,78 48,60 48,28 48,50 48,59 3.691 10.439.299.200
22/6/2010 48,61 48,00 -0,97% 48,00 48,96 48,51 48,00 48,15 5.554 15.805.685.000
21/6/2010 48,50 48,47 +3,13% 48,30 49,08 48,72 48,47 48,49 4.729 15.634.492.000
18/6/2010 47,57 47,00 -0,95% 46,70 47,70 47,13 46,96 47,00 3.893 16.792.562.300
17/6/2010 48,64 47,45 -1,76% 47,00 48,70 47,55 47,44 47,45 3.751 13.124.916.800
16/6/2010 48,65 48,30 -1,25% 48,25 49,68 48,79 48,30 48,37 8.790 20.560.029.700
15/6/2010 48,61 48,91 +1,43% 48,31 49,22 48,83 48,91 49,17 3.598 9.305.563.000
14/6/2010 48,95 48,22 +0,06% 48,02 49,35 48,87 48,22 48,29 4.475 12.361.387.000
11/6/2010 47,40 48,19 +1,22% 47,10 48,47 48,02 48,19 48,40 3.061 9.208.974.200
10/6/2010 47,40 47,61 +1,82% 47,40 48,22 47,80 47,61 47,75 4.598 12.407.562.900
9/6/2010 47,15 46,76 +0,36% 46,76 48,20 47,61 46,76 47,15 6.167 15.574.954.200
8/6/2010 46,50 46,59 +1,06% 45,90 47,10 46,47 46,51 46,59 3.967 9.113.194.400
7/6/2010 47,72 46,10 -3,13% 46,01 47,90 46,64 46,10 46,20 5.293 13.213.768.300
4/6/2010 48,48 47,59 -4,72% 46,92 48,77 47,90 47,50 47,59 9.109 22.844.975.800
2/6/2010 48,80 49,95 +2,11% 48,80 50,40 49,79 49,83 49,95 3.456 10.351.502.500
1/6/2010 48,82 48,92 -2,16% 48,80 49,69 49,16 48,92 49,00 7.112 17.636.130.800
31/5/2010 49,30 50,00 +2,15% 49,30 50,15 49,82 50,00 50,05 2.396 23.820.850.100
28/5/2010 49,40 48,95 -0,91% 48,46 50,02 49,22 48,83 48,95 8.184 21.741.675.900
27/5/2010 48,20 49,40 +6,31% 48,04 49,63 48,82 49,40 49,63 7.989 24.818.972.100
26/5/2010 47,35 46,47 -0,54% 46,47 49,06 47,96 46,47 46,81 1.434 26.694.963.100
25/5/2010 45,03 46,72 +0,89% 44,34 47,03 45,89 46,70 46,72 8.202 20.840.082.400
24/5/2010 46,60 46,31 -1,05% 46,31 47,50 46,83 46,31 46,50 5.303 12.414.841.100
21/5/2010 44,27 46,80 +6,73% 44,00 47,12 45,77 46,80 47,00 8.366 17.739.748.300
20/5/2010 44,31 43,85 -3,63% 43,85 45,11 44,37 43,85 44,20 1.890 27.234.370.300
19/5/2010 46,08 45,50 -1,94% 44,81 46,49 45,53 45,50 45,85 4.686 32.189.377.800
18/5/2010 48,80 46,40 -3,61% 46,40 48,94 47,35 46,40 46,66 7.716 17.368.559.900
17/5/2010 48,79 48,14 -1,55% 47,30 49,10 47,87 48,08 48,14 7.288 16.592.885.900
14/5/2010 49,79 48,90 -2,96% 48,80 49,90 49,12 48,87 48,90 6.716 15.921.750.400
13/5/2010 51,30 50,39 -1,45% 50,20 51,30 50,64 50,39 50,41 4.049 11.488.802.900
12/5/2010 51,69 51,13 -0,35% 50,90 51,84 51,22 51,12 51,13 3.472 9.208.333.100
11/5/2010 51,31 51,31 -0,97% 50,88 52,25 51,51 51,15 51,31 4.958 8.929.729.000
10/5/2010 52,21 51,81 +4,25% 51,47 52,61 51,99 51,81 51,99 7.244 24.983.262.600
7/5/2010 50,30 49,70 -0,34% 48,67 50,75 49,80 49,70 49,71 994 23.764.878.600
6/5/2010 50,00 49,87 -1,42% 47,20 51,45 50,34 49,87 49,95 569 35.062.559.300
5/5/2010 49,00 50,59 +2,49% 48,52 51,10 50,07 50,59 50,64 7.153 30.775.169.800
4/5/2010 51,15 49,36 -4,67% 49,29 51,20 49,98 49,36 49,50 9.646 33.032.910.300
3/5/2010 53,04 51,78 -2,49% 51,57 53,41 52,16 51,76 51,78 7.013 17.798.176.000
30/4/2010 54,02 53,10 -2,39% 52,75 54,20 53,25 53,00 53,10 8.666 22.741.163.900
29/4/2010 53,60 54,40 +2,74% 53,36 54,40 53,88 54,20 54,40 5.566 18.763.817.500
28/4/2010 53,98 52,95 -0,68% 52,01 54,01 52,85 52,92 52,95 8.302 24.561.963.500
27/4/2010 55,52 53,31 -5,09% 53,30 55,64 54,32 53,30 53,31 338 26.219.250.100
26/4/2010 56,51 56,17 -0,41% 56,00 56,94 56,47 56,00 56,17 3.209 10.245.602.000
23/4/2010 56,69 56,40 -0,88% 55,82 56,90 56,33 56,21 56,40 5.241 19.556.208.000
22/4/2010 55,68 56,90 +0,35% 53,86 56,90 55,75 56,50 56,90 6.057 23.430.894.900
20/4/2010 57,98 56,70 -1,39% 56,53 57,98 57,25 56,65 56,70 5.894 16.864.800.800
19/4/2010 57,88 57,50 -1,76% 56,92 59,51 57,53 57,50 57,51 7.441 25.204.960.100
16/4/2010 59,00 58,53 -1,38% 57,90 59,49 58,72 58,51 58,53 5.341 19.468.639.500
15/4/2010 59,40 59,35 -0,84% 59,20 59,90 59,47 59,26 59,35 4.299 14.959.707.100
14/4/2010 59,56 59,85 +0,84% 59,35 60,11 59,72 59,63 59,85 4.411 16.595.303.100
13/4/2010 59,00 59,35 +0,80% 58,51 59,79 59,29 58,98 59,35 3.195 12.173.177.300
12/4/2010 59,40 58,88 -0,69% 58,75 59,88 59,20 58,88 59,00 3.110 15.478.187.400
9/4/2010 59,47 59,29 -0,19% 58,89 59,73 59,37 59,29 59,35 3.571 17.569.643.100
8/4/2010 57,78 59,40 +2,29% 57,62 59,45 58,72 59,30 59,40 7.263 27.023.572.200
7/4/2010 57,25 58,07 +1,01% 57,18 58,50 57,91 58,07 58,17 5.014 16.781.871.100
6/4/2010 57,31 57,49 -0,14% 57,20 58,03 57,64 57,49 57,52 2.029 9.063.791.700
5/4/2010 58,00 57,57 -0,28% 57,38 58,19 57,72 57,41 57,57 2.135 10.113.837.600
1/4/2010 57,79 57,73 +1,01% 57,30 58,05 57,67 57,65 57,73 3.450 10.803.930.600
31/3/2010 56,90 57,15 -0,52% 56,30 57,64 56,97 56,80 57,15 4.504 23.193.937.600
30/3/2010 57,75 57,45 +0,70% 57,08 58,08 57,57 57,36 57,45 4.679 16.630.435.700
29/3/2010 56,39 57,05 +2,24% 56,34 57,28 56,84 57,05 57,15 2.691 11.692.166.400
26/3/2010 55,65 55,80 +0,90% 55,40 56,33 55,82 55,76 55,80 5.330 13.094.342.700
25/3/2010 56,20 55,30 -0,72% 55,30 56,83 56,24 55,30 55,60 4.324 14.337.231.500
24/3/2010 55,36 55,70 -0,18% 55,36 56,19 55,87 55,70 56,01 3.633 10.636.572.500
23/3/2010 55,11 55,80 +3,54% 54,86 56,20 55,60 55,80 55,85 4.983 18.446.948.400
22/3/2010 52,79 53,89 +1,35% 52,34 54,00 53,49 53,76 53,89 2.476 8.924.876.800
19/3/2010 53,95 53,17 -1,08% 52,95 54,10 53,38 53,17 53,40 2.302 7.370.040.200
18/3/2010 54,30 53,75 -0,98% 53,42 54,64 53,84 53,62 53,75 2.774 9.724.361.600
17/3/2010 54,60 54,28 +0,11% 53,91 54,85 54,40 54,03 54,28 3.769 11.985.093.300
16/3/2010 53,38 54,22 +2,50% 53,17 54,43 53,97 54,22 54,30 4.826 12.124.020.600
15/3/2010 52,35 52,90 +0,57% 52,35 53,14 52,77 52,90 53,00 2.840 8.014.609.900
12/3/2010 53,39 52,60 -0,57% 52,60 53,50 53,10 52,59 52,60 4.617 12.064.387.200
11/3/2010 53,35 52,90 -1,31% 52,50 53,50 52,87 52,88 52,90 3.434 12.420.865.800
10/3/2010 54,55 53,60 -1,29% 53,32 54,60 53,94 53,60 53,70 4.815 18.809.108.900
9/3/2010 53,55 54,30 +0,74% 53,45 54,90 54,39 54,25 54,30 5.145 22.605.337.100
8/3/2010 54,35 53,90 -0,74% 53,90 54,65 54,17 53,90 53,92 5.412 14.784.759.300
5/3/2010 53,25 54,30 +3,23% 53,19 54,41 53,85 54,25 54,30 4.722 22.648.626.500
4/3/2010 52,26 52,60 +1,39% 51,40 52,72 52,18 52,46 52,60 4.080 17.402.634.400
3/3/2010 52,41 51,88 -0,21% 51,88 53,00 52,47 51,88 51,90 3.408 14.190.446.400
2/3/2010 51,48 51,99 +2,00% 51,17 52,65 51,90 51,91 51,99 5.557 19.362.539.100
1/3/2010 50,80 50,97 +1,03% 50,55 51,28 50,98 50,97 51,23 4.037 10.970.815.800
26/2/2010 50,71 50,45 -0,49% 50,11 50,98 50,49 50,45 50,50 5.395 28.929.722.700
25/2/2010 49,69 50,70 +0,60% 49,22 50,95 50,11 50,70 50,80 4.077 13.969.291.000
24/2/2010 50,39 50,40 +0,36% 50,01 50,80 50,38 50,40 50,42 3.333 13.373.768.800
23/2/2010 50,76 50,22 -1,53% 49,54 50,82 50,12 50,21 50,22 5.442 18.765.008.300
22/2/2010 52,35 51,00 -1,92% 50,94 52,50 51,53 51,00 51,06 4.458 10.529.528.200
19/2/2010 51,60 52,00 -0,33% 51,52 52,56 52,03 52,00 52,04 2.880 8.120.422.200
18/2/2010 51,21 52,17 +1,70% 50,70 52,17 51,44 51,66 52,17 3.921 12.575.408.400
17/2/2010 51,47 51,30 +3,95% 50,65 51,60 51,17 51,30 51,35 4.946 15.109.676.200
12/2/2010 49,15 49,35 -0,68% 48,70 49,85 49,18 49,32 49,50 4.707 17.308.155.300
11/2/2010 48,05 49,69 +2,35% 46,65 49,74 48,22 49,57 49,69 2.437 39.746.542.400
10/2/2010 48,75 48,55 +0,10% 47,65 48,90 48,30 48,55 48,65 3.532 13.149.591.700
9/2/2010 48,20 48,50 +2,11% 48,00 49,20 48,63 48,50 48,64 4.983 20.541.692.600
8/2/2010 47,57 47,50 +0,72% 47,20 48,70 47,88 47,50 47,85 5.501 21.387.143.600
5/2/2010 47,09 47,16 -0,84% 45,70 47,40 46,44 46,93 47,16 5.157 17.891.476.100
4/2/2010 49,62 47,56 -5,41% 47,34 49,80 48,33 47,56 47,66 6.524 20.601.557.600
3/2/2010 50,46 50,28 -0,22% 49,96 50,61 50,22 49,95 50,28 3.696 14.530.108.800
2/2/2010 51,17 50,39 0,00% 50,10 51,19 50,47 50,37 50,39 3.742 12.791.861.300
1/2/2010 49,39 50,39 +3,03% 48,90 50,55 49,90 50,16 50,39 3.819 13.449.119.700
29/1/2010 49,13 48,91 +0,27% 48,51 49,95 49,29 48,45 48,91 5.265 16.781.652.500
28/1/2010 49,31 48,78 -0,06% 48,02 49,88 48,84 48,70 48,78 4.152 11.824.465.400
27/1/2010 49,64 48,81 -1,37% 48,15 49,64 48,70 48,81 48,89 6.314 16.198.794.300
26/1/2010 49,75 49,49 -2,02% 49,10 50,27 49,68 49,10 49,49 5.874 21.823.724.100
22/1/2010 51,31 50,51 -2,11% 50,19 51,55 50,82 50,40 50,51 4.069 17.925.617.700
21/1/2010 53,60 51,60 -3,46% 51,29 53,60 52,26 51,50 51,60 4.736 18.985.819.200
20/1/2010 53,91 53,45 -2,73% 53,00 54,41 53,49 53,25 53,45 6.519 16.794.090.400
19/1/2010 53,51 54,95 +1,38% 53,51 55,00 54,61 54,70 54,95 2.535 10.364.083.100
18/1/2010 53,30 54,20 +1,40% 53,30 54,35 53,91 53,89 54,20 2.353 5.983.397.100
15/1/2010 53,78 53,45 -1,29% 52,85 53,99 53,34 53,25 53,45 3.919 11.884.722.700
14/1/2010 54,18 54,15 -0,02% 53,70 54,80 54,24 53,78 54,15 2.853 8.738.297.000
13/1/2010 54,20 54,16 +1,23% 53,42 54,38 53,91 54,16 54,26 5.460 14.298.345.800
12/1/2010 52,80 53,50 -0,28% 52,30 53,50 52,85 53,20 53,50 3.832 13.984.085.100
11/1/2010 54,60 53,65 -0,30% 53,34 54,60 53,79 53,65 53,70 5.371 15.369.135.700
8/1/2010 53,30 53,81 +0,98% 53,00 54,24 53,84 53,81 53,99 4.726 13.254.784.000
7/1/2010 52,51 53,29 +0,41% 52,50 53,54 53,08 53,25 53,29 5.257 13.613.502.200
6/1/2010 52,00 53,07 +2,12% 51,78 53,37 52,90 53,07 53,20 5.613 14.600.228.900
5/1/2010 51,54 51,97 +0,93% 51,24 52,54 51,89 51,91 51,97 4.980 15.838.178.500
4/1/2010 50,19 51,49 +4,02% 49,80 51,49 50,85 51,31 51,49 3.237 12.536.835.000
30/12/2009 49,30 49,50 -0,32% 49,00 49,87 49,46 49,36 49,50 3.383 15.829.233.800
29/12/2009 49,51 49,66 -0,28% 49,51 50,15 49,80 49,66 49,79 1.677 4.823.443.300
28/12/2009 50,05 49,80 +0,18% 49,80 50,32 50,07 49,75 49,80 2.303 5.420.444.000
23/12/2009 49,39 49,71 +1,35% 49,10 50,04 49,67 49,71 49,78 4.963 14.900.713.900
22/12/2009 48,40 49,05 +1,89% 48,23 49,25 48,72 49,05 49,26 3.734 11.641.266.000
21/12/2009 48,80 48,14 -0,33% 48,06 49,00 48,60 48,06 48,14 3.274 12.486.096.600
18/12/2009 49,00 48,30 -0,23% 47,69 49,00 48,42 48,30 48,60 3.039 14.950.885.100
17/12/2009 49,85 48,41 -3,10% 48,30 49,85 48,92 48,41 48,50 3.893 15.846.630.900
16/12/2009 50,11 49,96 -0,52% 49,95 50,55 50,32 49,96 50,07 4.860 13.670.949.600
15/12/2009 49,90 50,22 -0,12% 49,85 50,40 50,16 50,22 50,34 1.969 10.323.867.200
14/12/2009 50,00 50,28 +1,78% 49,60 50,28 50,07 50,04 50,28 1.890 9.454.440.700
11/12/2009 49,63 49,40 +0,82% 49,36 49,83 49,56 49,40 49,60 2.038 9.956.277.200
10/12/2009 48,74 49,00 +1,66% 48,70 49,65 49,13 49,00 49,13 2.773 11.944.346.300
9/12/2009 47,90 48,20 +1,05% 47,57 48,45 48,03 48,20 48,25 3.296 12.631.202.500
8/12/2009 47,91 47,70 -0,89% 47,26 48,13 47,57 47,60 47,70 3.419 11.971.252.000
7/12/2009 48,41 48,13 +0,17% 47,63 48,54 48,12 48,13 48,33 3.401 13.076.927.100
4/12/2009 48,86 48,05 -1,84% 47,82 49,75 48,82 48,05 48,15 5.850 16.455.847.900
3/12/2009 49,96 48,95 -1,11% 48,95 50,10 49,51 48,95 49,00 4.517 18.915.361.900
2/12/2009 50,07 49,50 -0,80% 49,50 50,18 49,80 49,50 49,59 4.288 12.815.375.500
1/12/2009 49,57 49,90 +1,80% 49,57 50,45 50,12 49,90 50,05 5.642 21.866.525.600
30/11/2009 49,42 49,02 -1,17% 49,02 49,99 49,38 49,02 49,05 5.601 20.691.594.700
27/11/2009 48,59 49,60 +1,64% 48,43 49,70 49,18 49,60 49,67 4.084 11.640.914.100
26/11/2009 49,41 48,80 -2,98% 48,63 49,76 48,99 48,80 48,90 3.207 6.955.567.000
25/11/2009 49,40 50,30 +1,68% 49,35 50,30 50,02 50,15 50,30 4.572 13.729.756.100
24/11/2009 49,14 49,47 +0,57% 48,35 49,47 48,96 49,35 49,47 3.290 9.794.326.800
23/11/2009 49,00 49,19 +1,07% 48,70 49,65 49,17 49,13 49,19 3.424 10.781.386.800
19/11/2009 48,05 48,67 +0,23% 47,75 48,75 48,26 48,67 48,80 4.020 13.340.760.000
18/11/2009 49,75 48,56 -1,72% 48,56 49,95 49,20 48,56 48,58 4.131 15.912.668.200
17/11/2009 48,45 49,41 +1,31% 48,29 49,45 49,09 49,41 49,45 3.496 18.490.664.600
16/11/2009 47,84 48,77 +3,99% 47,52 49,06 48,46 48,77 48,85 6.150 23.868.012.500
13/11/2009 46,45 46,90 +1,74% 45,85 47,50 46,76 46,90 47,03 7.533 25.344.081.700
12/11/2009 47,49 46,10 -3,62% 46,01 47,95 46,85 46,10 46,20 6.183 20.120.288.600
11/11/2009 48,55 47,83 -0,19% 47,50 48,66 48,15 47,70 47,83 6.800 19.851.387.300
10/11/2009 48,00 47,92 -1,09% 47,40 48,51 47,95 47,80 47,92 6.052 17.166.531.200
9/11/2009 47,90 48,45 +3,44% 47,56 48,45 48,01 48,25 48,45 4.029 14.404.746.900
6/11/2009 47,19 46,84 -0,64% 46,10 47,23 46,80 46,70 46,84 3.463 12.240.995.700
5/11/2009 46,46 47,14 +0,43% 46,41 47,17 46,89 46,91 47,14 4.058 10.526.125.100
4/11/2009 46,93 46,94 +0,95% 46,36 47,24 46,92 46,77 46,94 5.039 17.836.434.000
3/11/2009 44,21 46,50 +3,79% 43,98 46,50 45,42 46,31 46,50 4.811 23.948.238.000
30/10/2009 46,10 44,80 -3,66% 43,99 46,71 45,02 44,75 44,80 2.350 28.148.496.000
29/10/2009 44,40 46,50 +8,87% 43,30 46,60 45,35 46,20 46,50 7.874 22.160.518.200
28/10/2009 44,43 42,71 -4,34% 42,11 44,60 43,13 42,71 42,76 7.043 18.000.017.800
27/10/2009 46,72 44,65 -3,77% 44,65 46,80 45,49 44,65 44,92 5.038 13.937.535.000
26/10/2009 46,29 46,40 +0,63% 45,84 47,09 46,25 46,15 46,40 4.267 13.950.754.800
23/10/2009 47,41 46,11 -1,73% 46,01 47,61 46,77 46,05 46,11 5.152 14.450.867.000
22/10/2009 46,69 46,92 +1,76% 46,15 47,20 46,68 46,80 46,92 5.198 18.513.812.300
21/10/2009 45,87 46,11 +0,74% 45,87 47,66 47,04 46,11 46,50 5.171 24.262.761.800
20/10/2009 45,80 45,77 -1,80% 44,75 46,44 45,79 45,77 46,15 7.750 24.740.526.100
19/10/2009 45,47 46,61 +3,01% 45,31 47,10 46,31 46,61 46,91 4.632 16.531.000.400
16/10/2009 44,39 45,25 -1,18% 44,30 45,42 45,03 45,25 45,35 6.004 21.314.929.500
15/10/2009 45,25 45,79 +1,08% 45,16 46,00 45,72 45,75 45,79 4.242 18.016.505.900
14/10/2009 44,05 45,30 +4,62% 43,81 46,00 44,86 45,30 45,40 6.748 26.597.674.000
13/10/2009 43,75 43,30 -0,96% 43,14 43,84 43,35 43,30 43,36 4.088 15.203.303.500
9/10/2009 43,35 43,72 +0,51% 43,13 43,88 43,66 43,72 43,80 4.475 13.965.018.500
8/10/2009 43,55 43,50 +1,42% 43,14 44,06 43,54 43,49 43,50 6.229 20.626.938.300
7/10/2009 41,92 42,89 +2,41% 41,76 42,98 42,28 42,86 42,89 5.519 15.601.602.600
6/10/2009 42,00 41,88 +0,92% 41,24 42,27 41,88 41,88 41,89 4.639 14.319.529.200
5/10/2009 41,15 41,50 +1,32% 41,06 41,67 41,42 41,36 41,50 2.027 11.136.651.400
2/10/2009 39,62 40,96 +2,27% 39,41 41,15 40,63 40,96 41,00 3.643 11.837.970.600
1/10/2009 40,85 40,05 -2,77% 39,95 41,10 40,44 40,05 40,10 4.276 13.298.833.300
30/9/2009 41,36 41,19 +0,46% 40,58 41,45 41,11 41,12 41,19 5.460 18.246.971.900
29/9/2009 41,30 41,00 -0,89% 40,74 41,40 41,03 40,99 41,00 3.333 8.979.994.700
28/9/2009 40,87 41,37 +1,67% 40,56 41,38 41,11 41,29 41,37 2.771 8.378.681.000
25/9/2009 40,32 40,69 +0,12% 40,19 40,85 40,50 40,62 40,69 4.677 13.744.677.100
24/9/2009 41,61 40,64 -1,74% 40,23 41,66 40,61 40,60 40,64 6.936 18.530.332.100
23/9/2009 41,69 41,36 -0,98% 41,36 42,02 41,70 41,35 41,36 4.293 14.563.799.900
22/9/2009 41,18 41,77 +2,68% 40,90 42,13 41,57 41,73 41,77 6.657 17.572.736.600
21/9/2009 39,70 40,68 +1,73% 39,40 40,68 40,11 40,65 40,68 6.341 17.675.470.900
18/9/2009 39,76 39,99 +0,60% 39,43 40,10 39,88 39,95 39,99 3.783 12.789.360.900
17/9/2009 40,04 39,75 -1,24% 39,75 40,66 40,13 39,72 39,75 4.200 11.487.826.200
16/9/2009 39,79 40,25 +1,95% 39,60 40,45 40,03 40,23 40,25 8.759 20.568.917.900
15/9/2009 39,05 39,48 +1,49% 38,63 39,68 39,24 39,45 39,48 6.292 18.275.822.500
14/9/2009 38,01 38,90 +1,30% 37,85 38,90 38,50 38,75 38,90 2.778 8.796.420.500
11/9/2009 39,00 38,40 -1,16% 38,30 39,27 38,69 38,40 38,50 3.826 11.296.617.500
10/9/2009 38,10 38,85 +1,83% 37,95 38,85 38,44 38,59 38,85 5.042 17.516.807.600
9/9/2009 38,20 38,15 -0,39% 37,95 38,29 38,10 38,06 38,15 3.954 10.401.315.100
8/9/2009 37,86 38,30 +3,23% 37,72 38,30 38,04 38,05 38,30 6.558 18.638.708.100
4/9/2009 36,55 37,10 +1,70% 36,18 37,21 36,62 37,00 37,10 4.231 13.590.205.200
3/9/2009 36,40 36,48 +1,31% 36,12 36,60 36,40 36,45 36,48 2.948 12.507.713.400
2/9/2009 36,39 36,01 -1,50% 36,01 36,80 36,46 36,01 36,06 4.284 13.760.565.700
1/9/2009 36,50 36,56 -0,33% 36,13 37,32 36,64 36,50 36,56 5.596 15.075.889.900
31/8/2009 37,40 36,68 -3,19% 36,11 37,40 36,48 36,50 36,68 7.664 27.023.222.100
28/8/2009 37,65 37,89 +1,45% 37,45 38,10 37,78 37,70 37,89 4.718 13.475.195.400
27/8/2009 37,51 37,35 -0,61% 36,74 37,51 37,08 37,31 37,35 6.060 14.813.867.300
26/8/2009 37,70 37,58 -0,27% 37,15 37,80 37,38 37,50 37,58 5.230 16.986.096.500
25/8/2009 38,20 37,68 -0,71% 37,55 38,40 37,88 37,65 37,68 4.350 13.278.727.200
24/8/2009 37,93 37,95 +1,20% 37,91 38,50 38,21 37,95 38,00 3.829 15.102.749.000
21/8/2009 37,25 37,50 +1,43% 37,01 37,60 37,31 37,36 37,50 5.463 13.904.029.900
20/8/2009 36,73 36,97 +0,79% 36,69 37,15 36,86 36,80 36,97 1.795 6.080.640.000
19/8/2009 36,10 36,68 -0,05% 35,91 36,68 36,33 36,49 36,68 3.140 8.542.852.000
18/8/2009 37,10 36,70 -0,54% 36,52 37,25 36,89 36,58 36,70 4.775 11.363.900.400
17/8/2009 37,50 36,90 -4,16% 36,58 37,50 36,86 36,81 36,90 8.371 18.822.712.000
14/8/2009 37,90 38,50 +0,81% 37,53 38,50 38,02 38,41 38,50 4.086 12.376.296.200
13/8/2009 37,70 38,19 +2,58% 37,40 38,19 37,90 38,16 38,19 4.830 13.607.283.600
12/8/2009 36,95 37,23 +0,92% 36,61 37,40 37,11 37,20 37,23 5.481 11.265.586.700
11/8/2009 37,68 36,89 -2,54% 36,70 37,70 36,95 36,87 36,89 6.400 12.148.542.600
10/8/2009 37,66 37,85 -0,26% 37,33 37,85 37,61 37,62 37,85 3.292 9.198.797.400
7/8/2009 37,80 37,95 +1,07% 37,39 38,25 37,98 37,95 38,00 5.238 9.221.725.500
6/8/2009 38,26 37,55 -1,39% 37,13 38,39 37,61 37,55 37,56 6.222 13.841.956.900
5/8/2009 37,97 38,08 +0,16% 37,45 38,36 37,92 37,95 38,08 5.282 12.038.550.100
4/8/2009 37,69 38,02 -0,16% 37,60 38,65 38,24 38,02 38,08 6.093 15.951.253.900
3/8/2009 37,55 38,08 +2,78% 37,55 38,20 37,97 38,00 38,08 5.272 13.319.732.800
31/7/2009 36,28 37,05 +1,23% 36,20 37,22 36,96 36,91 37,05 6.385 12.392.451.500
30/7/2009 36,38 36,60 +1,24% 36,30 37,21 36,89 36,60 36,70 6.115 17.600.099.200
29/7/2009 36,36 36,15 -2,14% 35,70 36,50 36,01 36,15 36,20 6.563 18.444.733.400
28/7/2009 36,61 36,94 -0,30% 36,39 37,20 36,75 36,70 36,94 6.844 18.254.796.300
27/7/2009 37,10 37,05 +0,68% 36,59 37,33 36,98 37,00 37,09 3.740 9.321.733.600
24/7/2009 36,40 36,80 +0,82% 36,40 37,24 36,72 36,80 36,85 4.517 12.024.084.100
23/7/2009 36,15 36,50 +2,10% 35,75 36,92 36,47 36,50 36,60 4.158 21.059.360.500
22/7/2009 35,79 35,75 -2,03% 35,64 36,50 36,07 35,75 35,80 5.000 12.654.372.900
21/7/2009 36,41 36,49 +1,14% 35,70 36,73 36,23 36,40 36,49 4.581 9.416.012.200
20/7/2009 35,11 36,08 +3,83% 34,77 36,20 35,83 35,86 36,08 3.451 8.939.865.100
17/7/2009 34,80 34,75 -0,09% 34,41 35,02 34,63 34,70 34,75 2.826 6.712.815.800
16/7/2009 34,49 34,78 +0,17% 34,08 35,08 34,54 34,78 34,80 3.212 10.870.349.100
15/7/2009 33,00 34,72 +7,76% 33,00 34,95 34,27 34,72 34,90 5.956 20.622.743.500
14/7/2009 32,79 32,22 -0,86% 32,20 32,96 32,48 32,22 32,30 3.419 9.027.402.800
13/7/2009 32,60 32,50 0,00% 31,59 32,79 32,33 32,50 32,57 3.826 8.510.683.300
10/7/2009 32,50 32,50 -0,18% 32,00 32,50 32,32 32,27 32,50 2.942 6.666.275.600
8/7/2009 32,07 32,56 +2,10% 31,54 32,70 32,17 32,53 32,56 6.022 15.064.623.100
7/7/2009 33,22 31,89 -5,00% 31,68 33,41 32,59 31,85 31,89 4.136 12.044.101.000
6/7/2009 33,65 33,57 -1,78% 33,07 33,74 33,42 33,51 33,57 5.183 12.341.189.800
3/7/2009 34,62 34,18 -0,49% 34,07 34,62 34,20 34,15 34,18 1.285 3.245.615.200
2/7/2009 34,20 34,35 -0,81% 33,76 34,63 34,23 34,23 34,35 3.388 8.220.487.600
1/7/2009 34,71 34,63 +0,38% 34,50 35,42 34,96 34,60 34,63 5.046 12.853.592.900
30/6/2009 35,05 34,50 -1,17% 34,03 35,12 34,53 34,41 34,50 3.801 9.991.673.700
29/6/2009 34,98 34,91 +0,90% 34,56 35,04 34,85 34,91 34,94 2.949 6.589.542.800
26/6/2009 35,02 34,60 -1,70% 34,37 35,29 34,84 34,60 34,64 4.785 11.745.935.900
25/6/2009 34,00 35,20 +3,35% 33,51 35,20 34,46 35,15 35,20 4.853 13.126.913.600
24/6/2009 35,37 34,06 -2,27% 34,02 35,52 34,77 34,06 34,09 3.523 9.471.810.900
23/6/2009 34,80 34,85 +0,81% 34,12 35,09 34,64 34,85 34,95 4.009 9.469.132.300
22/6/2009 36,11 34,57 -5,42% 34,43 36,11 35,02 34,55 34,57 5.775 14.302.094.500
19/6/2009 36,95 36,55 -0,11% 36,46 37,02 36,74 36,51 36,55 2.815 8.236.784.300
18/6/2009 36,90 36,59 -0,60% 36,20 36,95 36,64 36,55 36,59 3.155 10.205.745.300
17/6/2009 36,90 36,81 -0,78% 36,17 37,17 36,64 36,81 36,90 6.318 16.266.483.500
16/6/2009 38,00 37,10 -1,75% 37,04 38,31 37,46 37,10 37,43 6.416 20.480.241.500
15/6/2009 37,90 37,76 -1,97% 37,10 38,06 37,50 37,76 37,78 6.215 21.135.550.300
12/6/2009 39,30 38,52 -0,59% 38,10 39,45 38,82 38,52 38,59 5.139 13.013.150.100
10/6/2009 39,00 38,75 +0,89% 38,20 39,20 38,68 38,70 38,75 3.768 9.400.818.800
9/6/2009 38,62 38,41 +0,03% 37,85 38,95 38,51 38,31 38,41 3.959 11.092.943.300
8/6/2009 37,58 38,40 +0,58% 37,11 38,65 37,83 38,37 38,40 3.956 11.935.032.800
5/6/2009 39,47 38,18 +1,06% 37,90 39,47 38,46 38,00 38,18 5.373 20.500.486.500
4/6/2009 37,10 37,78 +2,27% 36,30 37,89 37,17 37,70 37,78 3.710 11.986.876.700
3/6/2009 38,30 36,94 -4,15% 36,64 38,30 37,10 36,80 36,94 8.540 21.214.531.400
2/6/2009 39,64 38,54 -3,41% 38,40 39,66 38,99 38,50 38,54 4.405 16.427.323.700
1/6/2009 39,00 39,90 +4,94% 38,90 40,05 39,65 39,78 39,90 5.971 17.018.441.400
29/5/2009 39,30 38,02 -1,96% 37,84 39,50 38,64 38,02 38,05 3.705 14.742.830.200
28/5/2009 38,39 38,78 +2,46% 37,94 38,80 38,51 38,66 38,78 4.456 17.728.305.900
27/5/2009 38,63 37,85 -2,65% 37,85 39,34 38,76 37,85 73,00 3.466 14.329.272.900
26/5/2009 37,67 38,88 +2,07% 37,23 38,99 38,35 38,88 38,89 4.171 14.155.239.800
25/5/2009 38,00 38,09 +0,90% 37,81 38,25 38,05 38,02 38,09 709 1.838.204.400
22/5/2009 38,53 37,75 -0,19% 37,58 38,53 37,91 37,72 37,75 4.124 13.159.635.600
21/5/2009 38,50 37,82 -4,06% 37,35 38,85 37,77 37,81 37,82 8.048 21.123.184.900
20/5/2009 39,85 39,42 +0,31% 39,31 41,34 40,38 39,42 39,55 6.254 17.544.026.700
19/5/2009 39,00 39,30 +0,77% 38,55 40,15 39,68 39,30 39,50 5.021 13.087.110.800
18/5/2009 37,25 39,00 +6,56% 36,70 39,08 38,04 38,92 39,00 5.131 14.262.110.200
15/5/2009 36,66 36,60 -0,65% 36,16 37,06 36,45 36,42 36,60 4.660 13.970.022.900
14/5/2009 36,45 36,84 +0,66% 36,21 37,05 36,71 36,84 36,94 4.361 11.959.352.400
13/5/2009 36,90 36,60 -3,99% 36,07 37,19 36,54 36,56 36,60 1.315 27.022.690.100
12/5/2009 39,74 38,12 -2,68% 37,63 39,74 38,29 38,12 38,15 6.823 22.993.238.100
11/5/2009 38,35 39,17 +0,31% 37,99 39,77 38,99 38,75 39,17 3.873 12.814.927.900
8/5/2009 39,20 39,05 +1,43% 38,12 39,50 38,76 38,86 39,05 4.404 15.280.916.600
7/5/2009 40,46 38,50 -3,75% 37,94 40,46 38,69 38,50 38,58 6.493 18.964.775.300
6/5/2009 40,00 40,00 +0,76% 40,00 40,69 40,34 40,00 40,10 5.282 14.841.842.600
5/5/2009 39,70 39,70 -0,75% 39,18 40,40 39,70 39,70 39,90 6.679 23.232.427.000
4/5/2009 37,65 40,00 +10,86% 37,37 40,00 38,84 39,83 40,00 3.962 49.988.306.200
30/4/2009 35,50 36,08 +3,06% 35,43 36,52 36,11 36,08 36,18 8.473 23.942.612.800
29/4/2009 34,99 35,01 +2,07% 34,51 35,27 34,94 35,01 35,05 4.003 13.076.628.400
28/4/2009 34,25 34,30 -1,75% 33,91 34,50 34,15 34,26 34,30 4.776 12.648.045.000
27/4/2009 35,10 34,91 -2,78% 34,65 35,58 35,07 34,83 34,91 4.209 9.940.069.000
24/4/2009 35,50 35,91 +1,87% 35,39 36,39 35,98 35,91 35,95 4.408 12.162.275.900
23/4/2009 34,65 35,25 +2,83% 34,55 35,40 35,04 35,22 35,25 4.358 12.013.645.600
22/4/2009 33,90 34,28 +1,18% 33,79 35,06 34,40 34,28 34,29 5.143 13.369.460.400
20/4/2009 34,59 33,88 -4,02% 33,67 34,67 34,08 33,85 33,88 5.297 13.414.408.700
17/4/2009 35,23 35,30 -0,81% 35,01 35,71 35,35 35,18 35,30 4.280 11.334.369.000
16/4/2009 35,65 35,59 -0,84% 35,13 36,05 35,46 35,50 35,59 4.723 15.025.329.400
15/4/2009 35,30 35,89 +0,73% 35,15 36,04 35,58 35,65 35,89 3.055 12.779.186.600
14/4/2009 35,47 35,63 +0,08% 35,30 36,60 35,89 35,55 35,63 4.095 15.257.962.600
13/4/2009 34,32 35,60 +2,59% 34,13 36,13 35,55 35,58 35,60 4.608 12.959.362.900
9/4/2009 33,50 34,70 +6,44% 33,44 34,74 34,16 34,55 34,70 4.785 13.749.488.600
8/4/2009 32,65 32,60 +0,80% 32,07 32,80 32,46 32,56 32,60 4.479 15.112.235.200
7/4/2009 32,47 32,34 -2,18% 32,18 32,96 32,49 32,32 32,34 7.485 19.680.307.600
6/4/2009 33,50 33,06 -2,62% 32,58 33,50 32,95 33,04 33,12 3.190 8.933.469.400
3/4/2009 33,15 33,95 +1,13% 33,05 34,10 33,61 33,71 33,95 3.811 11.688.154.400
2/4/2009 32,79 33,57 +6,57% 32,62 34,05 33,51 33,55 33,57 6.258 17.721.427.100
1/4/2009 30,40 31,50 +1,61% 30,21 31,54 31,15 31,49 31,50 2.852 8.313.592.600
31/3/2009 31,10 31,00 +1,87% 30,40 31,67 31,06 30,91 31,00 5.208 17.434.064.200
30/3/2009 31,26 30,43 -5,64% 30,18 31,48 30,61 30,43 30,45 138 21.830.875.700
27/3/2009 32,20 32,25 -2,54% 31,93 32,60 32,27 32,25 32,30 3.251 8.496.802.400
26/3/2009 32,75 33,09 +2,76% 32,50 33,37 33,01 33,09 33,23 4.872 10.863.395.500
25/3/2009 32,54 32,20 +0,28% 31,61 33,18 32,45 32,12 32,20 4.723 11.396.741.100
24/3/2009 32,64 32,11 -3,63% 32,11 32,95 32,48 32,11 32,17 4.751 9.366.013.400
23/3/2009 32,06 33,32 +6,28% 32,06 33,67 33,14 33,32 33,40 4.933 12.569.259.500
20/3/2009 31,97 31,35 -1,42% 31,25 31,99 31,53 31,35 31,55 3.677 10.392.853.000
19/3/2009 31,80 31,80 +2,12% 31,54 32,43 31,98 31,77 31,85 5.803 13.621.531.300
18/3/2009 30,90 31,14 -0,99% 29,90 31,74 30,57 31,00 31,14 8.571 20.427.372.900
17/3/2009 30,65 31,45 +2,51% 29,87 31,45 30,66 31,40 31,45 4.375 11.173.016.200
16/3/2009 31,10 30,68 -0,45% 30,51 31,91 31,12 30,68 30,75 2.990 8.179.572.900
13/3/2009 32,25 30,82 -2,65% 30,57 32,30 31,29 30,82 30,90 4.118 8.631.239.300
12/3/2009 32,05 31,66 -1,74% 30,68 32,05 31,37 31,66 31,77 5.360 12.987.200.200
11/3/2009 32,23 32,22 +1,00% 31,61 32,49 32,04 32,22 32,24 3.708 9.383.708.700
10/3/2009 30,61 31,90 +7,41% 30,50 32,09 31,47 31,88 31,90 5.041 13.268.885.300
9/3/2009 29,85 29,70 -2,30% 29,50 30,71 30,04 29,64 29,70 4.507 7.495.152.000
6/3/2009 31,88 30,40 -2,63% 29,66 32,32 30,74 30,36 30,40 8.427 16.461.200.700
5/3/2009 31,34 31,22 -4,50% 30,70 32,14 31,25 31,22 31,25 5.021 14.499.062.200
4/3/2009 31,10 32,69 +10,14% 31,08 33,14 32,21 32,60 32,69 6.946 20.941.398.300
3/3/2009 29,62 29,68 +1,92% 29,05 30,35 29,77 29,68 29,69 6.993 15.834.192.900
2/3/2009 29,95 29,12 -5,67% 28,91 30,20 29,38 29,12 29,13 8.125 20.107.536.400
27/2/2009 29,94 30,87 +1,21% 29,68 31,13 30,27 30,80 30,87 6.763 16.613.964.000
26/2/2009 31,13 30,50 0,00% 30,50 31,85 31,18 30,50 30,90 5.265 11.700.378.300
25/2/2009 30,30 30,50 -5,37% 30,11 31,11 30,59 30,50 30,56 7.158 17.893.178.100
20/2/2009 32,91 32,23 -7,97% 31,75 33,33 32,55 32,23 32,30 2.208 34.556.024.000
19/2/2009 35,40 35,02 +0,63% 34,65 35,96 35,22 35,02 35,03 2.686 6.765.553.400
18/2/2009 34,56 34,80 +2,02% 33,43 35,10 34,45 34,80 34,84 6.160 16.134.621.000
17/2/2009 35,25 34,11 -6,57% 34,01 35,30 34,43 34,11 34,14 8.713 21.821.311.000
16/2/2009 35,96 36,51 +0,33% 35,61 36,51 36,18 36,47 36,51 2.213 5.166.212.800
13/2/2009 36,01 36,39 +4,54% 35,35 36,45 35,94 36,26 36,39 3.839 9.733.780.500
12/2/2009 34,55 34,81 -1,89% 33,50 35,93 34,87 34,81 34,98 5.688 15.411.153.200
11/2/2009 36,75 35,48 -2,79% 35,02 37,39 36,07 35,48 35,57 5.398 16.678.319.600
10/2/2009 37,55 36,50 -2,93% 35,90 37,67 36,82 36,31 36,50 749 29.728.455.000
9/2/2009 38,70 37,60 -2,97% 37,10 39,71 38,53 37,56 37,60 9.784 26.892.621.800
6/2/2009 37,40 38,75 +4,87% 37,06 39,05 38,32 38,75 38,79 7.588 48.445.529.500
5/2/2009 35,59 36,95 +4,35% 35,39 37,34 36,61 36,95 36,99 1.773 35.730.016.800
4/2/2009 34,50 35,41 +4,42% 34,35 37,13 35,93 35,41 35,45 2.046 38.182.128.800
3/2/2009 32,72 33,91 +4,95% 32,51 33,97 33,46 33,91 33,93 7.947 23.048.906.700
2/2/2009 31,81 32,31 -0,58% 31,76 33,25 32,66 32,31 32,70 5.553 11.932.073.800
30/1/2009 32,21 32,50 -1,60% 32,20 33,69 32,84 32,50 32,51 4.975 10.782.001.500
29/1/2009 33,30 33,03 -2,68% 32,55 33,67 33,06 33,03 33,05 4.242 9.436.216.700
28/1/2009 32,80 33,94 +5,70% 32,65 34,29 33,84 33,94 33,99 6.767 20.949.465.200
27/1/2009 30,69 32,11 +4,19% 30,50 32,59 31,90 32,11 32,21 8.686 22.633.723.900
26/1/2009 30,18 30,82 +1,88% 30,10 31,50 30,90 30,82 30,90 5.272 11.055.259.800
23/1/2009 28,55 30,25 +3,49% 28,35 30,67 29,87 30,25 30,30 7.603 16.332.173.200
22/1/2009 29,49 29,23 +0,14% 28,25 29,79 29,03 29,23 29,28 6.806 13.838.311.700
21/1/2009 28,60 29,19 +2,93% 28,35 29,32 28,94 29,02 29,19 5.039 9.052.137.600
20/1/2009 29,25 28,36 -4,42% 28,36 29,95 29,21 28,36 28,50 5.642 9.429.516.800
19/1/2009 30,23 29,67 -1,10% 29,30 30,29 29,66 29,67 29,68 1.601 2.738.277.600
16/1/2009 30,20 30,00 +1,87% 29,15 30,65 29,97 29,97 30,00 4.977 9.375.664.400
15/1/2009 28,79 29,45 +2,61% 27,59 29,75 28,62 29,45 29,54 5.358 15.787.659.000
14/1/2009 29,93 28,70 -4,65% 28,12 30,10 28,61 28,70 28,85 7.185 21.333.753.700
13/1/2009 28,88 30,10 +2,70% 28,50 30,87 30,04 30,10 30,20 5.340 9.512.349.700
12/1/2009 31,00 29,31 -7,97% 29,10 31,18 29,73 29,31 29,35 7.053 13.378.369.500
9/1/2009 32,01 31,85 -1,64% 31,01 33,10 31,82 31,82 31,85 6.446 14.918.852.700
8/1/2009 30,84 32,38 +4,45% 30,18 32,38 31,20 32,07 32,38 7.043 12.410.708.700
7/1/2009 32,20 31,00 -6,20% 31,00 32,60 31,54 31,00 31,18 5.458 9.167.550.300
6/1/2009 32,75 33,05 +2,77% 32,30 34,15 32,99 32,90 33,05 6.080 12.871.408.100
5/1/2009 30,00 32,16 +5,44% 29,70 33,23 31,89 32,16 32,30 5.922 12.927.984.400
2/1/2009 28,01 30,50 +10,15% 27,85 30,50 29,53 30,50 30,51 5.574 10.347.927.900
30/12/2008 27,49 27,69 +2,40% 26,52 27,78 27,28 27,50 27,69 2.156 5.362.197.500
29/12/2008 27,51 27,04 -0,22% 26,39 27,84 27,04 26,75 27,04 2.186 5.092.107.700
26/12/2008 25,95 27,10 +4,80% 25,95 27,10 26,62 27,10 27,15 1.324 2.918.162.800
23/12/2008 27,25 25,86 -3,79% 25,86 27,75 26,67 25,86 25,95 2.531 5.696.844.200
22/12/2008 28,90 26,88 -6,31% 26,64 28,99 27,31 26,88 26,90 2.681 5.459.105.000
19/12/2008 28,52 28,69 -0,42% 28,15 29,50 28,69 28,15 28,69 4.425 9.083.342.900
18/12/2008 30,45 28,81 -4,92% 28,35 30,84 29,40 28,81 28,87 5.097 11.619.782.500
17/12/2008 29,91 30,30 +1,34% 29,50 30,99 30,29 30,05 30,30 822 23.991.933.800
16/12/2008 29,35 29,90 +5,32% 28,91 29,90 29,30 29,89 29,90 5.916 12.458.276.900
15/12/2008 28,41 28,39 +0,64% 28,22 29,35 28,86 28,31 28,39 4.143 9.726.793.100
12/12/2008 26,99 28,21 +0,36% 26,62 28,40 27,86 28,21 28,24 5.206 15.739.837.000
11/12/2008 28,80 28,11 -2,09% 28,11 30,03 29,06 28,11 28,25 5.866 12.414.447.600
10/12/2008 27,57 28,71 +6,85% 27,27 29,47 28,75 28,71 28,95 9.305 21.824.854.200
9/12/2008 26,55 26,87 +1,40% 25,55 27,31 26,73 26,59 26,87 5.189 12.549.810.400
8/12/2008 24,76 26,50 +12,53% 24,73 26,85 25,76 26,50 26,60 9.383 19.873.961.800
5/12/2008 23,46 23,55 -2,24% 22,81 23,85 23,30 23,55 23,57 5.744 13.766.248.800
4/12/2008 25,00 24,09 -3,14% 24,09 25,31 24,54 24,05 24,09 3.074 5.563.328.400
3/12/2008 24,50 24,87 +1,30% 23,57 24,95 24,40 24,75 24,87 3.470 7.348.172.700
2/12/2008 26,00 24,55 -3,73% 24,51 26,00 25,22 24,55 24,59 3.255 8.070.735.400
1/12/2008 26,05 25,50 -7,37% 25,21 26,46 25,56 25,40 25,50 2.929 6.591.116.900
28/11/2008 27,15 27,53 +1,77% 26,87 28,15 27,55 27,40 27,53 3.412 7.298.716.400
27/11/2008 27,25 27,05 -1,96% 26,80 27,65 27,18 27,05 27,24 1.472 4.136.552.100
26/11/2008 26,40 27,59 +2,91% 25,79 27,76 27,21 27,32 27,59 4.005 8.010.981.500
25/11/2008 26,04 26,81 +2,68% 25,40 27,69 26,52 26,17 26,81 3.911 8.461.461.200
24/11/2008 24,06 26,11 +14,52% 24,05 26,39 25,54 26,11 26,30 5.120 10.201.400.700
21/11/2008 23,38 22,80 -8,80% 22,52 23,85 23,30 22,80 23,45 4.147 9.735.151.200
19/11/2008 25,15 25,00 -2,15% 24,38 26,19 25,08 25,00 25,09 3.634 6.858.157.900
18/11/2008 26,05 25,55 -4,31% 25,06 26,53 25,71 25,55 25,60 4.046 7.507.247.600
17/11/2008 25,76 26,70 -1,29% 25,75 27,43 26,58 26,70 26,99 3.565 6.974.174.000
14/11/2008 27,80 27,05 -0,88% 26,10 27,94 27,02 27,05 27,10 4.268 7.347.995.800
13/11/2008 26,00 27,29 +3,33% 25,29 27,70 26,62 27,04 27,29 6.312 10.246.471.900
12/11/2008 27,42 26,41 -6,51% 26,00 28,08 26,68 26,41 26,42 4.262 14.923.111.700
11/11/2008 27,10 28,25 +1,25% 26,70 28,82 27,28 28,21 28,25 5.201 12.840.703.500
10/11/2008 28,60 27,90 +4,69% 27,44 29,47 28,49 27,90 28,02 5.160 14.147.066.800
7/11/2008 27,90 26,65 -3,09% 26,65 28,15 27,36 26,63 26,65 5.180 13.798.858.100
6/11/2008 27,20 27,50 -3,17% 26,10 28,12 27,06 27,45 27,50 6.871 20.269.980.900
5/11/2008 30,55 28,40 -8,51% 28,40 31,18 29,85 28,36 28,40 6.224 19.817.541.000
4/11/2008 30,13 31,04 +7,03% 29,89 31,65 30,96 31,00 31,04 5.042 16.589.538.800
3/11/2008 28,46 29,00 +2,15% 27,66 29,87 28,93 28,91 29,00 5.465 19.183.233.600
31/10/2008 26,73 28,39 +2,16% 26,00 28,53 27,60 28,01 28,39 9.602 29.748.044.000
30/10/2008 27,40 27,79 +7,13% 26,87 28,43 27,68 27,60 27,79 7.252 16.277.652.800
29/10/2008 26,00 25,94 +3,10% 25,25 27,34 26,49 25,90 25,94 6.797 14.551.494.400
28/10/2008 23,75 25,16 +13,85% 22,36 25,40 23,88 25,16 25,20 8.721 18.762.472.000
27/10/2008 24,00 22,10 -9,39% 22,10 24,35 23,31 22,06 22,10 4.945 9.425.907.900
24/10/2008 23,81 24,39 -4,91% 23,71 26,21 24,90 24,23 24,39 8.730 17.365.551.800
23/10/2008 26,29 25,65 -5,70% 24,40 27,65 25,84 25,65 25,72 8.319 18.167.909.400
22/10/2008 27,30 27,20 -5,69% 26,50 28,69 27,69 27,10 27,20 6.675 17.010.028.300
21/10/2008 27,80 28,84 +1,02% 27,30 29,96 28,83 28,84 28,90 7.914 20.226.606.100
20/10/2008 26,00 28,55 +13,29% 25,80 28,55 27,13 28,40 28,55 5.675 12.496.027.500
17/10/2008 23,79 25,20 +0,80% 23,60 26,71 25,35 25,01 25,20 1.058 20.873.555.500
16/10/2008 26,00 25,00 -2,50% 22,83 26,30 24,41 25,00 25,10 9.975 20.351.193.100
15/10/2008 28,98 25,64 -18,58% 24,99 29,30 26,53 25,50 25,64 6.464 38.269.586.800
14/10/2008 33,65 31,49 -1,59% 29,50 34,47 31,38 31,01 31,49 1.402 33.898.355.300
13/10/2008 30,65 32,00 +13,07% 28,48 32,00 30,14 31,97 32,00 5.820 20.721.723.200
10/10/2008 25,10 28,30 +1,29% 24,65 28,60 26,80 28,16 28,30 6.836 19.146.260.900
9/10/2008 30,00 27,94 -3,66% 27,50 31,05 29,71 27,80 27,94 8.464 21.045.775.000
8/10/2008 27,40 29,00 -0,07% 26,50 31,24 29,67 28,96 29,00 2.531 31.469.429.000
7/10/2008 30,50 29,02 -4,07% 28,36 31,90 30,24 29,02 29,10 1.597 23.259.935.800
6/10/2008 29,79 30,25 -7,61% 26,15 31,11 28,39 30,25 30,40 7.936 18.155.665.800
3/10/2008 33,00 32,74 +0,58% 31,75 34,70 33,64 32,60 32,74 6.374 14.900.976.100
2/10/2008 35,90 32,55 -10,55% 32,00 35,90 33,16 32,55 32,58 1.202 32.123.282.800
1/10/2008 36,45 36,39 -0,44% 34,21 36,66 35,43 35,80 36,39 6.788 17.819.459.200
30/9/2008 34,20 36,55 +8,14% 34,00 36,55 35,60 36,50 36,57 5.348 17.550.114.300
29/9/2008 36,80 33,80 -12,21% 32,42 37,00 35,07 33,70 33,80 479 30.444.360.600
26/9/2008 38,80 38,50 -5,82% 37,63 39,40 38,25 38,45 38,50 9.650 29.929.235.800
25/9/2008 39,95 40,88 +3,49% 39,40 40,88 40,18 40,65 40,88 5.753 20.266.512.500
24/9/2008 39,70 39,50 +1,73% 38,56 40,00 39,16 39,00 39,50 4.628 12.202.338.700
23/9/2008 41,15 38,83 -7,33% 38,50 41,61 39,85 38,80 39,00 6.561 20.248.155.600
22/9/2008 43,15 41,90 -2,78% 41,90 43,40 42,62 41,90 42,00 6.328 17.604.401.400
19/9/2008 42,50 43,10 +8,29% 41,23 43,95 42,64 42,43 43,10 6.360 20.265.205.400
18/9/2008 38,20 39,80 +7,28% 37,00 40,40 38,64 39,80 40,09 6.781 16.678.665.400
17/9/2008 39,45 37,10 -7,02% 36,35 39,74 37,88 37,10 37,30 7.488 19.410.814.300
16/9/2008 37,05 39,90 +2,57% 36,72 40,41 38,59 39,77 39,90 5.239 14.883.717.400
15/9/2008 40,30 38,90 -8,81% 38,87 41,64 40,19 38,80 38,90 3.774 10.250.220.900
12/9/2008 41,80 42,66 +2,55% 41,00 43,24 42,37 42,66 42,90 4.056 12.729.058.000
11/9/2008 38,90 41,60 +5,18% 38,16 41,60 40,11 41,51 41,60 4.559 14.147.762.400
10/9/2008 38,05 39,55 +5,86% 37,26 40,25 38,83 39,41 39,55 5.443 18.481.686.900
9/9/2008 38,80 37,36 -4,96% 37,36 39,16 38,30 37,36 37,60 5.329 16.660.189.000
8/9/2008 42,11 39,31 -3,63% 39,13 42,44 40,37 39,31 39,50 6.402 18.458.445.700
5/9/2008 39,56 40,79 +1,12% 38,74 40,79 39,90 40,70 40,79 3.178 12.046.988.300
4/9/2008 42,01 40,34 -3,03% 39,46 42,23 40,54 40,21 40,34 3.844 12.523.851.400
3/9/2008 42,55 41,60 -0,48% 41,00 43,70 42,26 41,60 41,99 4.351 16.486.250.900
2/9/2008 42,25 41,80 -2,31% 41,40 42,52 41,94 41,80 41,85 2.927 11.187.321.400
1/9/2008 42,99 42,79 -1,56% 42,45 43,01 42,75 42,70 42,79 1.112 4.595.748.200
29/8/2008 44,00 43,47 -0,75% 43,17 44,30 43,60 43,25 43,47 2.537 10.628.989.900
28/8/2008 44,16 43,80 +0,50% 42,94 44,50 43,81 43,75 43,80 3.323 15.831.494.300
27/8/2008 42,75 43,58 +3,27% 42,22 43,58 42,97 43,33 43,58 2.901 11.207.400.400
26/8/2008 41,80 42,20 +0,09% 41,66 42,82 42,30 42,00 42,34 1.771 6.596.589.000
25/8/2008 43,61 42,16 -3,04% 42,09 43,85 42,54 42,16 42,19 2.448 7.766.207.300
22/8/2008 44,23 43,48 -1,63% 42,88 44,85 43,72 43,48 43,50 2.849 12.660.463.800
21/8/2008 43,60 44,20 +1,94% 43,60 44,83 44,32 44,19 44,20 3.510 12.657.254.900
20/8/2008 42,30 43,36 +5,50% 42,25 43,70 43,09 43,36 43,50 3.673 15.179.958.000
19/8/2008 39,60 41,10 +1,53% 39,25 42,12 41,00 41,01 41,10 3.657 12.852.025.700
18/8/2008 41,60 40,48 -2,22% 40,11 42,10 40,92 40,48 40,50 1.771 5.937.324.000
15/8/2008 41,70 41,40 -1,90% 40,88 42,25 41,28 41,26 41,40 3.560 10.451.322.500
14/8/2008 42,26 42,20 +1,08% 41,95 43,01 42,51 42,20 42,32 3.578 12.537.828.500
13/8/2008 39,70 41,75 +4,58% 39,55 42,25 41,32 41,75 41,85 6.114 19.797.328.800
12/8/2008 40,00 39,92 -0,57% 39,32 40,95 40,34 39,92 40,05 4.252 13.683.123.800
11/8/2008 42,00 40,15 -3,69% 39,61 42,00 40,33 40,15 40,30 4.432 17.523.670.000
8/8/2008 41,50 41,69 -1,67% 41,16 42,31 41,70 41,50 41,69 3.323 11.590.916.100
7/8/2008 42,96 42,40 +0,47% 41,50 43,10 42,36 42,40 42,52 3.193 15.355.277.700
6/8/2008 42,60 42,20 +1,37% 41,69 43,00 42,30 42,01 42,20 2.645 9.333.653.100
5/8/2008 41,88 41,63 +1,07% 40,45 42,34 41,48 41,35 41,63 3.332 14.666.903.700
4/8/2008 43,80 41,19 -7,21% 40,81 43,80 41,77 41,19 41,20 2.968 11.466.505.000
1/8/2008 46,80 44,39 -6,23% 43,74 46,80 44,79 44,10 44,39 4.059 15.890.050.300
31/7/2008 48,25 47,34 -1,58% 46,60 48,51 47,30 46,90 47,34 3.845 17.058.414.400
30/7/2008 45,60 48,10 +6,77% 45,60 48,14 47,12 47,50 48,10 4.203 17.142.843.100
29/7/2008 44,50 45,05 +2,41% 44,35 45,10 44,75 45,05 45,07 2.820 19.803.854.700
28/7/2008 44,58 43,99 +1,13% 43,89 44,96 44,50 43,95 43,99 3.314 20.530.940.100
25/7/2008 43,30 43,50 -0,53% 41,34 43,81 42,85 43,50 43,60 4.972 17.692.244.500
24/7/2008 45,67 43,73 -4,67% 43,22 46,40 44,60 43,37 43,73 6.202 40.767.029.200
23/7/2008 46,11 45,87 -0,09% 45,58 47,12 46,47 45,75 45,87 3.636 14.419.643.300
22/7/2008 47,00 45,91 -3,75% 45,61 47,10 46,25 45,91 45,94 4.540 20.125.460.600
21/7/2008 47,06 47,70 +3,67% 46,54 47,70 47,14 47,25 47,70 4.206 17.483.920.500
18/7/2008 46,50 46,01 -1,14% 45,78 47,26 46,39 46,01 46,10 7.018 36.679.333.000
17/7/2008 47,40 46,54 -5,41% 45,33 47,80 46,42 46,42 46,54 6.484 34.775.755.200
16/7/2008 49,40 49,20 -1,42% 48,54 49,65 49,02 49,15 49,20 6.861 51.528.378.100
15/7/2008 50,05 49,91 -2,14% 48,82 50,45 49,81 49,91 49,98 4.654 24.702.518.500
14/7/2008 51,20 51,00 +1,65% 50,67 51,70 51,19 51,00 51,27 2.736 11.550.845.900
11/7/2008 51,00 50,17 -1,63% 49,87 51,69 50,78 50,17 50,50 3.004 14.410.822.400
10/7/2008 50,00 51,00 0,00% 49,50 51,60 50,59 50,75 51,00 2.980 13.717.414.800
8/7/2008 51,40 51,00 -1,09% 49,40 52,00 50,72 51,00 51,82 2.760 9.674.673.400
7/7/2008 52,00 51,56 +0,12% 51,09 53,67 52,38 51,56 51,81 3.731 11.183.821.100
4/7/2008 50,52 51,50 +1,08% 50,30 52,09 51,59 51,45 51,50 1.353 4.573.202.500
3/7/2008 51,50 50,95 -2,38% 50,50 52,50 51,36 50,90 50,95 2.095 8.061.597.700
2/7/2008 55,05 52,19 -5,13% 51,75 55,75 53,22 52,10 52,19 2.942 13.409.281.100
1/7/2008 55,99 55,01 -4,16% 54,02 56,32 55,08 55,01 55,03 3.542 12.127.203.200
30/6/2008 56,60 57,40 +2,08% 56,56 57,83 57,37 57,26 57,40 1.403 6.173.959.800
27/6/2008 56,83 56,23 -0,65% 56,00 57,51 56,70 56,23 56,35 1.434 6.045.073.200
26/6/2008 57,60 56,60 -3,54% 56,10 58,38 57,09 56,60 56,65 2.380 12.226.617.800
25/6/2008 57,70 58,68 +2,07% 57,12 59,60 58,38 58,63 58,68 3.008 18.838.760.500
24/6/2008 56,16 57,49 +1,79% 55,85 58,35 57,36 57,10 57,49 2.818 14.400.597.400
23/6/2008 56,10 56,48 +1,88% 55,85 57,02 56,56 56,45 56,48 1.922 9.411.117.400
20/6/2008 57,51 55,44 -4,50% 55,44 57,85 56,36 55,44 55,70 2.209 10.627.486.000
19/6/2008 58,71 58,05 -0,21% 57,20 58,71 58,01 58,00 58,05 3.017 14.541.638.700
18/6/2008 57,85 58,17 -0,53% 57,50 58,90 58,06 57,64 58,17 4.577 27.000.949.800
17/6/2008 57,80 58,48 +2,96% 57,49 59,02 58,45 58,30 58,48 2.962 18.824.603.900
16/6/2008 56,50 56,80 +0,07% 55,27 57,31 56,80 56,66 56,80 2.539 14.254.169.000
13/6/2008 57,00 56,76 +0,12% 55,95 57,50 56,72 56,45 56,76 2.175 9.864.245.600
12/6/2008 57,40 56,69 +0,18% 55,90 58,15 56,95 56,60 56,69 2.884 12.563.402.700
11/6/2008 58,05 56,59 -3,10% 56,46 58,10 57,24 56,55 56,59 3.683 19.619.367.400
10/6/2008 58,50 58,40 -2,18% 57,20 58,92 58,15 58,25 58,40 4.090 18.572.647.900
9/6/2008 61,98 59,70 -3,38% 58,65 61,98 59,65 59,70 59,79 3.455 18.518.942.400
6/6/2008 63,50 61,79 -1,69% 60,80 63,50 61,79 61,40 61,79 3.223 18.934.281.100
5/6/2008 61,30 62,85 +3,47% 60,85 63,44 62,23 62,85 63,00 2.833 11.733.921.500
4/6/2008 62,30 60,74 -3,53% 60,36 62,45 61,40 60,70 60,74 2.810 13.631.175.100
3/6/2008 65,39 62,96 -3,57% 61,60 65,60 63,01 62,95 62,96 4.263 20.736.783.700
2/6/2008 65,00 65,29 -0,34% 64,65 66,58 65,34 64,75 65,29 3.416 21.682.242.400
30/5/2008 65,00 65,51 +1,64% 64,51 66,49 65,47 65,10 65,51 3.253 18.950.803.000
29/5/2008 67,00 64,45 -4,74% 64,45 67,50 65,67 64,41 64,45 5.136 23.600.874.600
28/5/2008 66,50 67,66 +2,22% 65,00 67,66 66,30 67,65 67,69 2.828 12.696.413.600
27/5/2008 67,79 66,19 -1,94% 65,35 67,79 65,94 66,11 66,19 2.426 12.138.728.400
26/5/2008 68,20 67,50 -1,10% 67,50 68,88 67,93 67,50 67,84 1.306 4.554.487.100
23/5/2008 68,30 68,25 -1,37% 66,37 68,70 67,81 67,87 68,25 2.861 10.725.602.200
21/5/2008 71,50 69,20 -3,22% 69,20 71,58 70,33 69,20 69,60 3.180 13.492.183.500
20/5/2008 70,40 71,50 0,00% 69,30 71,66 70,61 71,40 71,50 3.105 13.473.284.500
19/5/2008 72,30 71,50 -0,82% 71,00 72,65 71,92 71,50 71,54 3.446 16.299.518.800
16/5/2008 70,20 72,09 +3,58% 70,20 72,09 71,08 72,00 72,09 2.582 14.727.147.900
15/5/2008 67,80 69,60 +3,48% 67,50 69,74 68,89 69,46 69,60 2.828 13.155.167.600
14/5/2008 68,50 67,26 -0,36% 67,26 69,59 68,52 67,26 67,50 3.873 17.949.526.700
13/5/2008 67,70 67,50 +0,28% 66,94 68,02 67,57 67,50 67,90 2.196 12.081.776.400
12/5/2008 66,71 67,31 +1,36% 65,92 67,51 66,86 67,31 67,52 1.511 6.829.783.000
9/5/2008 66,40 66,41 -0,49% 65,92 67,00 66,35 66,41 66,50 2.042 8.953.050.500
8/5/2008 66,70 66,74 +1,20% 66,60 67,63 67,15 66,70 66,74 3.091 14.898.514.000
7/5/2008 67,80 65,95 -2,76% 65,89 68,20 67,23 65,95 66,00 3.129 14.326.031.800
6/5/2008 66,28 67,82 +1,83% 66,17 67,99 67,49 67,82 67,83 3.579 15.908.144.400
5/5/2008 66,21 66,60 +1,83% 65,70 67,25 66,75 66,55 66,60 4.000 17.109.160.500
2/5/2008 65,49 65,40 -0,37% 64,74 66,40 65,55 65,40 65,55 3.747 21.357.232.000
30/4/2008 62,30 65,64 +5,36% 62,30 65,99 64,22 65,60 65,64 3.946 18.252.476.400
29/4/2008 64,20 62,30 -2,44% 62,30 64,20 62,99 62,30 62,40 1.816 7.606.764.600
28/4/2008 63,30 63,86 +1,37% 63,04 64,60 64,10 63,86 64,00 1.853 7.982.375.200
25/4/2008 61,35 63,00 +1,20% 61,00 63,30 62,23 63,00 63,19 3.063 20.056.229.100
24/4/2008 64,70 62,25 -3,94% 62,25 65,28 63,26 62,25 62,39 5.024 24.071.916.200
23/4/2008 65,60 64,80 -0,70% 64,39 65,70 65,12 64,80 65,08 2.864 15.572.742.100
22/4/2008 64,50 65,26 +3,26% 63,80 66,10 65,28 65,26 65,40 4.727 27.589.768.700
18/4/2008 62,90 63,20 +0,88% 61,91 63,30 62,79 63,20 63,28 2.633 12.371.703.800
17/4/2008 62,20 62,65 +0,06% 61,66 63,20 62,58 62,64 62,65 2.148 10.812.926.300
16/4/2008 61,60 62,61 +3,03% 61,29 63,15 62,18 62,61 62,64 2.760 13.402.060.800
15/4/2008 59,70 60,77 +2,44% 59,70 61,00 60,56 60,77 61,00 1.647 9.086.108.800
14/4/2008 59,89 59,32 -1,31% 58,93 59,89 59,40 59,14 59,60 2.094 8.657.006.100
11/4/2008 60,00 60,11 -1,80% 59,99 61,30 60,60 60,11 60,15 1.865 9.483.258.900
10/4/2008 61,35 61,21 -0,63% 59,90 61,49 60,87 61,21 61,40 2.963 15.287.396.500
9/4/2008 62,60 61,60 -1,75% 60,91 63,00 61,80 61,31 61,60 2.834 17.685.898.900
8/4/2008 61,94 62,70 +0,46% 61,54 63,93 62,94 62,55 62,70 4.275 20.019.291.500
7/4/2008 63,00 62,41 -0,16% 61,97 65,12 63,87 62,41 62,45 5.028 25.124.499.900
4/4/2008 61,70 62,51 +1,03% 61,26 62,93 62,37 62,51 62,70 3.744 15.284.802.200
3/4/2008 60,90 61,87 +1,26% 60,22 62,44 61,90 61,71 61,87 3.012 12.848.144.600
2/4/2008 61,81 61,10 -1,05% 60,42 62,02 61,40 61,10 61,34 3.142 14.120.977.000
1/4/2008 60,50 61,75 +2,07% 60,00 61,97 60,93 61,46 61,75 2.707 12.219.114.100
31/3/2008 59,39 60,50 +1,17% 59,33 60,93 60,26 60,30 60,50 2.365 10.070.402.700
28/3/2008 59,80 59,80 +0,08% 58,80 60,19 59,70 59,72 59,80 2.258 8.645.408.300
27/3/2008 60,20 59,75 +0,40% 59,28 60,90 60,17 59,75 59,78 3.954 18.793.192.100
26/3/2008 60,33 59,51 +4,37% 58,98 60,54 59,63 59,51 59,65 3.408 13.481.788.800
25/3/2008 56,25 57,02 +2,83% 55,90 57,65 56,86 57,01 57,09 2.136 8.050.127.100
24/3/2008 53,71 55,45 +5,16% 53,60 56,15 55,31 55,45 55,50 2.195 9.893.201.500
20/3/2008 52,80 52,73 -0,81% 51,90 53,91 52,85 52,72 52,90 2.837 11.288.877.300
19/3/2008 56,60 53,16 -6,87% 53,16 56,96 54,73 53,16 53,30 3.240 16.453.342.900
18/3/2008 56,82 57,08 +3,16% 55,60 57,16 56,61 57,05 57,08 2.345 9.325.242.900
17/3/2008 56,70 55,33 -6,06% 54,54 57,11 55,85 55,33 55,79 4.765 19.979.900.000
14/3/2008 58,78 58,90 +2,26% 56,65 58,90 57,95 57,70 58,90 4.651 22.213.627.100
13/3/2008 56,49 57,60 +0,52% 55,50 58,35 56,82 57,51 57,60 4.132 16.904.308.800
12/3/2008 56,80 57,30 +0,99% 56,78 58,39 57,70 57,30 57,52 3.293 13.909.745.000
11/3/2008 55,60 56,74 +4,11% 54,87 56,74 55,77 56,46 56,74 4.203 19.456.692.500
10/3/2008 55,69 54,50 -2,71% 53,68 55,99 54,68 54,35 54,50 4.534 15.627.450.900
7/3/2008 56,70 56,02 -2,11% 55,66 57,50 56,41 56,02 56,10 2.847 12.362.029.600
6/3/2008 58,50 57,23 -2,62% 57,23 59,06 58,01 57,23 57,47 3.561 16.241.371.600
5/3/2008 57,80 58,77 +3,00% 57,60 59,25 58,57 58,58 58,77 3.595 19.217.609.400
4/3/2008 58,15 57,06 -2,13% 56,38 58,80 57,30 57,05 57,29 3.707 16.938.430.600
3/3/2008 58,85 58,30 -0,61% 57,25 59,35 58,26 58,29 58,30 3.722 15.461.908.700
29/2/2008 61,39 58,66 -6,14% 58,66 61,90 59,67 58,66 58,70 5.860 30.344.518.900
28/2/2008 60,95 62,50 +3,29% 60,95 62,65 62,20 62,40 62,50 3.691 20.898.119.300
27/2/2008 60,40 60,51 -0,31% 60,25 61,53 60,77 60,51 60,71 2.444 18.352.597.500
26/2/2008 60,30 60,70 0,00% 59,80 61,25 60,74 60,70 60,90 4.326 14.668.379.400
25/2/2008 60,69 60,70 0,00% 60,00 61,17 60,69 60,61 60,70 2.470 12.692.818.500
22/2/2008 60,30 60,70 +1,51% 58,59 60,73 59,61 60,63 60,70 2.886 14.219.575.300
21/2/2008 60,99 59,80 -0,33% 59,11 61,34 60,16 59,53 59,80 3.683 19.985.176.800
20/2/2008 57,31 60,00 +3,61% 56,94 60,01 58,95 60,00 60,04 2.836 25.760.994.300
19/2/2008 58,50 57,91 +0,56% 57,85 59,40 58,74 57,91 58,00 4.613 29.595.219.900
18/2/2008 58,99 57,59 +4,29% 57,53 58,99 57,92 57,59 57,95 2.009 10.667.890.800
15/2/2008 55,89 55,22 -1,94% 54,36 55,89 55,13 55,15 55,22 2.387 9.294.614.800
14/2/2008 57,30 56,31 -0,85% 56,30 57,48 56,77 56,31 56,70 2.644 15.884.557.600
13/2/2008 56,21 56,79 +1,57% 55,46 56,99 56,40 56,79 56,84 3.896 17.522.726.700
12/2/2008 56,50 55,91 +0,74% 55,91 57,80 56,93 55,91 56,10 3.101 13.102.613.900
11/2/2008 53,40 55,50 +3,74% 53,40 55,55 54,60 55,40 55,50 2.673 10.248.267.300
8/2/2008 53,10 53,50 +2,10% 52,52 54,27 53,44 53,50 53,55 2.353 9.908.098.900
7/2/2008 52,46 52,40 -1,34% 51,41 53,43 52,67 52,38 52,40 3.653 15.970.156.200
6/2/2008 53,17 53,11 -3,26% 52,81 54,70 53,62 53,11 53,20 2.782 9.084.236.100
1/2/2008 53,61 54,90 +5,92% 52,99 55,00 54,25 54,60 54,90 5.338 21.566.357.300
31/1/2008 51,40 51,83 -1,07% 49,01 52,10 50,90 51,83 51,90 4.373 17.146.524.200
30/1/2008 50,85 52,39 +2,56% 50,20 52,39 51,20 52,00 52,39 2.596 8.713.514.300
29/1/2008 51,11 51,08 +1,65% 50,00 51,96 50,97 51,08 51,25 3.917 19.893.267.000
28/1/2008 49,01 50,25 +0,26% 47,49 50,25 48,89 49,85 50,25 5.127 23.791.142.000
24/1/2008 49,00 50,12 +11,38% 47,70 50,90 49,46 50,12 50,20 5.148 24.051.106.700
23/1/2008 46,70 45,00 -5,46% 43,85 47,17 45,34 44,57 45,00 5.192 19.988.916.200
22/1/2008 47,10 47,60 +2,99% 45,50 49,50 47,60 47,60 47,70 6.556 30.088.874.700
21/1/2008 48,00 46,22 -10,41% 46,22 48,95 47,56 46,20 46,22 3.586 26.203.857.800
18/1/2008 52,28 51,59 +1,06% 49,90 53,30 51,53 51,31 51,59 3.907 30.484.491.000
17/1/2008 51,50 51,05 -0,70% 49,50 53,61 51,67 51,05 51,15 5.047 26.324.886.800
16/1/2008 52,80 51,41 -4,62% 49,88 53,90 52,00 51,41 51,52 6.851 26.964.059.200
15/1/2008 55,38 53,90 -3,75% 53,51 55,89 54,51 53,87 53,90 3.871 15.111.975.100
14/1/2008 56,10 56,00 -0,18% 55,53 57,00 56,00 55,95 56,00 2.807 31.859.903.900
11/1/2008 56,90 56,10 -1,25% 56,06 57,20 56,56 56,00 56,10 2.072 20.379.848.400
10/1/2008 55,90 56,81 +2,18% 55,40 57,01 56,37 56,81 56,89 4.247 26.874.922.600
9/1/2008 55,51 55,60 -1,07% 54,45 56,19 55,49 55,54 55,60 4.179 30.281.782.700
8/1/2008 56,00 56,20 +2,00% 55,95 57,12 56,42 56,15 56,20 1.820 14.315.549.100
7/1/2008 56,48 55,10 -1,78% 53,68 56,70 55,23 55,10 55,12 3.530 13.880.611.100
4/1/2008 58,70 56,10 -3,61% 55,70 59,00 56,73 56,10 56,49 2.420 12.014.304.800
3/1/2008 58,06 58,20 +0,52% 57,89 58,86 58,28 58,20 58,42 1.603 6.624.233.500
2/1/2008 59,25 57,90 -2,38% 57,55 59,29 58,23 57,89 57,90 1.194 7.030.538.000
28/12/2007 59,70 59,31 -0,49% 59,01 60,50 59,74 59,31 59,50 829 6.519.381.300
27/12/2007 60,21 59,60 -2,12% 59,50 61,39 60,04 59,57 59,60 1.426 5.636.036.900
26/12/2007 61,50 60,89 +1,81% 59,74 61,50 60,50 60,76 60,89 1.222 5.443.111.600
21/12/2007 59,52 59,81 +1,13% 58,80 60,22 59,77 59,81 59,90 1.457 7.003.244.400
20/12/2007 58,35 59,14 +1,56% 57,94 59,46 58,62 59,00 59,14 2.606 14.938.865.200
19/12/2007 58,00 58,23 +1,45% 57,31 58,39 57,88 57,82 58,23 1.901 10.237.905.600
18/12/2007 58,24 57,40 +1,32% 55,45 58,50 57,32 57,10 57,40 2.753 12.440.604.000
17/12/2007 58,58 56,65 -3,49% 56,30 58,58 57,30 56,50 56,65 2.448 13.946.181.000
14/12/2007 59,71 58,70 +0,09% 58,06 59,71 58,76 58,67 58,70 2.425 12.516.408.500
13/12/2007 59,01 58,65 -3,93% 58,41 60,25 59,27 58,65 58,93 2.802 15.756.768.100
12/12/2007 62,45 61,05 -1,29% 61,05 63,45 62,29 61,05 61,20 4.006 20.309.023.100
11/12/2007 63,90 61,85 -2,60% 61,21 64,50 63,36 61,85 61,90 2.432 11.418.146.400
10/12/2007 64,21 63,50 0,00% 62,53 64,45 63,54 63,41 63,50 2.974 17.581.122.300
7/12/2007 65,00 63,50 -1,63% 63,30 65,24 64,13 63,50 63,89 1.727 11.124.551.700
6/12/2007 64,34 64,55 +1,97% 63,08 64,67 63,86 64,55 64,60 2.169 12.389.732.500
5/12/2007 63,10 63,30 +1,59% 63,08 64,25 63,62 63,25 63,30 2.428 18.493.726.600
4/12/2007 61,45 62,31 +0,18% 61,40 62,95 62,35 62,31 62,50 4.270 14.371.386.100
3/12/2007 62,71 62,20 -0,80% 61,35 63,00 62,13 62,05 62,20 2.517 13.186.014.500
30/11/2007 62,51 62,70 +2,20% 62,48 63,84 63,14 62,70 63,22 3.370 33.657.713.000
29/11/2007 60,40 61,35 +1,67% 60,15 62,91 61,79 61,35 61,59 3.286 16.678.219.600
28/11/2007 58,19 60,34 +6,23% 57,95 60,64 59,60 60,26 60,34 2.601 19.652.609.500
27/11/2007 57,00 56,80 -1,22% 55,80 58,99 57,23 56,67 56,80 2.868 12.821.539.000
26/11/2007 59,40 57,50 -1,79% 57,50 61,10 59,99 57,30 57,50 5.617 19.144.962.900
23/11/2007 59,40 58,55 +0,09% 58,55 59,65 59,14 58,55 58,70 1.570 11.865.669.300
22/11/2007 58,20 58,50 +1,65% 56,81 59,06 58,40 58,40 58,50 1.841 8.411.539.600
21/11/2007 58,30 57,55 -3,28% 56,10 58,33 57,44 57,55 57,75 2.618 20.045.828.500
19/11/2007 61,92 59,50 -4,03% 59,11 61,92 59,99 59,30 59,50 2.771 19.771.100.400
16/11/2007 62,50 62,00 -2,21% 60,85 62,94 62,01 61,90 62,00 2.443 16.121.121.400
14/11/2007 61,90 63,40 +4,11% 61,70 63,99 63,31 63,24 63,40 3.067 19.805.019.900
13/11/2007 60,49 60,90 +1,01% 59,51 60,99 60,43 60,86 60,90 1.984 16.418.889.100
12/11/2007 63,00 60,29 -5,35% 59,66 63,75 61,06 60,28 60,29 5.456 20.616.936.000
9/11/2007 63,70 63,70 +0,95% 62,02 64,97 63,47 63,70 64,00 5.073 22.729.051.400
8/11/2007 66,20 63,10 -0,74% 62,09 66,50 64,43 63,10 64,50 6.707 33.792.099.500
7/11/2007 63,95 63,57 -1,61% 62,96 65,03 63,93 63,56 63,70 3.137 22.517.454.500
6/11/2007 63,19 64,61 +4,87% 63,00 64,65 63,88 64,61 64,65 3.182 16.562.035.600
5/11/2007 62,84 61,61 -3,87% 61,41 62,84 62,22 61,61 61,70 2.833 15.250.290.800
1/11/2007 63,95 64,09 -1,40% 63,20 65,00 64,24 64,00 64,09 2.781 23.760.891.700
31/10/2007 65,29 65,00 +1,66% 64,25 66,10 65,38 64,65 65,00 2.232 16.060.064.300
30/10/2007 64,80 63,94 -2,53% 63,94 65,43 64,51 63,94 64,16 3.169 21.436.201.800
29/10/2007 63,60 65,60 +4,24% 63,57 66,12 65,15 65,20 65,60 3.046 21.200.661.000
26/10/2007 60,92 62,93 +5,23% 60,90 63,34 62,19 62,93 62,99 2.393 14.603.442.800
25/10/2007 59,60 59,80 +1,36% 59,00 60,30 59,74 59,52 59,80 2.638 15.149.812.200
24/10/2007 60,55 59,00 -3,04% 58,40 60,70 59,37 58,95 59,00 2.768 21.936.184.500
23/10/2007 60,30 60,85 +3,08% 59,85 60,92 60,44 60,85 60,86 2.175 15.941.450.900
22/10/2007 59,20 59,03 -1,01% 57,54 59,89 58,86 59,03 59,10 2.720 22.054.425.900
19/10/2007 63,58 59,63 -6,24% 59,63 63,58 61,87 59,63 60,20 3.196 23.567.682.700
18/10/2007 62,20 63,60 +0,95% 62,01 64,10 62,75 63,15 63,60 2.518 21.503.071.900
17/10/2007 62,70 63,00 +1,60% 61,70 63,30 62,41 62,60 63,00 3.093 23.398.640.500
16/10/2007 62,70 62,01 -2,50% 61,40 63,06 62,18 62,01 62,30 2.781 21.312.838.600
15/10/2007 64,71 63,60 +3,25% 62,62 64,71 63,66 63,60 63,70 3.691 24.213.894.800
11/10/2007 62,50 61,60 +0,33% 60,04 63,53 62,34 61,50 61,60 2.598 15.625.836.600
10/10/2007 61,87 61,40 -1,24% 61,23 62,72 62,04 61,40 61,50 3.878 24.385.672.400
9/10/2007 61,49 62,17 +2,51% 60,70 62,70 61,87 61,71 62,17 2.103 19.009.677.500
8/10/2007 59,45 60,65 +0,18% 58,80 60,70 59,95 60,65 60,70 3.038 21.675.517.600
5/10/2007 60,30 60,54 +4,02% 59,45 61,74 60,72 60,54 60,64 2.137 19.752.815.700
4/10/2007 60,88 58,20 -3,16% 58,06 61,11 59,30 58,15 58,20 3.533 29.856.485.700
3/10/2007 63,90 60,10 -7,54% 59,85 64,00 61,30 60,05 60,10 4.224 39.508.386.200
2/10/2007 65,33 65,00 -0,91% 63,45 66,80 64,60 65,00 65,14 4.114 41.590.124.800
1/10/2007 62,80 65,60 +5,89% 62,80 65,61 64,39 65,37 65,60 4.376 22.784.778.600
28/9/2007 62,59 61,95 -1,88% 61,50 64,00 62,47 61,81 61,95 3.637 24.800.394.700
27/9/2007 61,20 63,14 +4,16% 60,66 63,14 61,97 63,00 63,14 2.491 15.599.105.800
26/9/2007 59,99 60,62 +1,80% 59,55 60,95 60,37 60,62 60,70 2.263 14.247.156.300
25/9/2007 58,21 59,55 +0,42% 57,90 59,64 58,99 59,55 59,69 2.404 15.169.658.900
24/9/2007 57,50 59,30 +4,59% 57,37 59,50 58,43 59,26 59,30 2.748 14.879.833.300
21/9/2007 57,00 56,70 +0,71% 56,11 57,10 56,62 56,70 56,79 1.821 12.497.156.400
20/9/2007 56,06 56,30 +0,82% 55,10 56,50 55,97 56,05 56,30 3.300 15.335.465.000
19/9/2007 56,90 55,84 +1,18% 54,95 57,29 56,05 55,51 55,84 3.688 16.777.885.400
18/9/2007 52,50 55,19 +6,44% 52,40 55,68 54,12 55,19 55,30 2.390 14.843.247.400
17/9/2007 51,20 51,85 +1,05% 50,79 51,85 51,46 51,74 51,85 1.875 8.617.496.500
14/9/2007 52,17 51,31 -2,36% 51,10 52,67 52,06 51,31 51,50 2.812 14.498.728.000
13/9/2007 51,74 52,55 +3,57% 51,15 52,75 52,19 52,55 52,60 3.642 13.605.258.500
12/9/2007 50,34 50,74 +0,69% 49,91 51,12 50,67 50,60 50,74 1.844 8.745.731.300
11/9/2007 49,90 50,39 +2,84% 49,40 50,59 50,12 50,33 50,39 1.608 7.284.267.800
10/9/2007 49,40 49,00 -2,99% 47,86 50,50 49,08 49,00 49,10 4.075 18.496.111.800
6/9/2007 49,70 50,51 +3,40% 49,37 50,75 50,33 50,51 50,60 2.381 23.007.725.200
5/9/2007 49,00 48,85 -2,30% 48,50 49,78 49,22 48,85 48,91 2.908 13.212.546.100
4/9/2007 49,10 50,00 +2,12% 48,35 50,27 49,41 49,91 50,00 2.278 11.404.726.700
3/9/2007 48,60 48,96 -49,52% 48,60 49,50 49,09 48,96 49,01 716 4.327.380.000
31/8/2007 96,51 96,98 +2,95% 95,65 98,00 97,15 96,51 96,98 1.811 10.941.081.300
30/8/2007 93,40 94,20 +0,43% 92,86 96,70 95,20 94,01 94,20 1.355 9.046.354.400
29/8/2007 91,71 93,80 +3,65% 91,50 94,49 93,31 93,71 93,80 1.250 7.592.811.100
28/8/2007 94,00 90,50 -4,74% 89,90 94,00 92,40 90,00 90,50 2.156 13.971.785.900
27/8/2007 92,50 95,00 +2,51% 92,01 95,74 93,76 94,52 95,00 1.683 9.092.422.400
24/8/2007 89,50 92,67 +3,08% 88,65 93,60 91,64 92,30 92,70 2.501 15.440.621.200
23/8/2007 89,02 89,90 +1,87% 87,65 90,40 89,35 89,51 89,90 3.042 21.880.837.700
22/8/2007 84,70 88,25 +6,26% 84,70 88,49 87,40 88,00 88,25 3.423 20.711.051.800
21/8/2007 82,00 83,05 +2,32% 80,70 83,83 82,68 82,60 83,05 1.420 7.563.935.000
20/8/2007 82,00 81,17 +0,83% 80,43 83,30 81,74 81,10 81,17 2.577 12.712.151.200
17/8/2007 83,00 80,50 +1,27% 77,94 83,00 80,65 80,50 80,60 3.314 27.230.684.700
16/8/2007 77,20 79,49 -1,24% 72,50 80,90 77,48 79,20 79,49 5.445 31.047.200.500
15/8/2007 83,00 80,49 -4,17% 79,50 83,80 81,78 80,46 80,49 4.238 20.279.081.300
14/8/2007 88,68 83,99 -4,39% 83,99 88,68 86,32 83,94 83,99 1.939 8.263.377.900
13/8/2007 88,35 87,85 +0,60% 87,20 90,00 88,16 87,85 88,00 2.158 11.129.959.500
10/8/2007 87,99 87,33 -2,86% 85,56 88,30 87,04 87,33 88,00 2.329 15.131.849.800
9/8/2007 90,13 89,90 -2,83% 88,50 91,60 90,13 89,90 90,00 1.893 14.669.789.100
8/8/2007 91,52 92,52 +2,24% 90,90 93,09 92,02 92,52 92,53 1.634 16.846.401.800
7/8/2007 88,11 90,49 +2,19% 87,20 91,00 88,90 90,25 90,49 1.656 12.859.691.300
6/8/2007 88,92 88,55 +0,06% 84,40 89,20 86,40 88,50 88,55 2.082 13.688.499.300
3/8/2007 92,50 88,50 -4,38% 88,08 92,50 89,77 88,40 88,50 1.479 11.132.747.600
2/8/2007 93,00 92,55 +1,15% 90,50 93,12 91,65 92,55 92,63 1.102 6.701.244.900
1/8/2007 92,37 91,50 -1,40% 89,98 93,12 91,23 91,50 91,79 1.918 9.909.549.200
31/7/2007 93,50 92,80 +1,29% 91,99 94,30 93,20 0,00 0,00 1.959 14.930.943.100
30/7/2007 90,60 91,62 +2,97% 90,20 92,03 91,30 0,00 0,00 1.575 9.149.173.200
27/7/2007 90,50 88,98 -2,22% 88,50 92,32 90,45 0,00 0,00 1.742 10.091.500.300
26/7/2007 91,51 91,00 -2,78% 87,50 91,90 90,26 0,00 0,00 2.201 12.973.500.300
25/7/2007 95,50 93,60 -1,47% 90,90 96,00 93,32 0,00 0,00 1.815 11.938.573.100
24/7/2007 96,80 95,00 -2,46% 93,01 97,09 95,93 0,00 0,00 1.484 13.156.816.000
23/7/2007 96,00 97,40 +2,53% 94,92 97,90 96,62 0,00 0,00 1.164 13.694.056.600
20/7/2007 96,30 95,00 -1,30% 94,70 96,50 95,43 94,75 95,00 1.376 11.755.068.900
19/7/2007 96,30 96,25 +1,32% 95,85 96,90 96,24 96,21 96,25 1.082 13.883.526.500
18/7/2007 94,50 95,00 -0,25% 93,60 95,20 94,29 95,00 95,35 1.004 9.373.019.300
17/7/2007 95,15 95,24 -0,01% 94,17 95,42 94,84 94,60 95,24 1.451 12.616.564.300
16/7/2007 97,00 95,25 -1,55% 94,23 97,00 95,13 95,05 95,25 1.187 8.844.408.100
13/7/2007 97,49 96,75 -1,08% 95,50 99,20 96,83 96,30 96,75 1.252 9.332.156.400
12/7/2007 94,50 97,81 +4,73% 94,50 98,20 96,91 97,81 97,95 2.735 20.877.529.100
11/7/2007 90,99 93,39 +2,35% 90,75 93,55 92,81 92,82 93,39 924 6.410.147.300
10/7/2007 91,10 91,25 -0,59% 90,31 91,80 91,16 90,55 91,25 1.384 9.600.569.300
6/7/2007 90,60 91,79 +1,15% 90,60 92,10 91,62 91,40 91,79 1.368 12.644.880.300
5/7/2007 89,49 90,75 +1,06% 89,49 90,90 90,22 90,50 90,75 1.220 6.575.958.300
4/7/2007 88,76 89,80 +1,14% 88,41 90,42 89,81 89,80 90,00 569 3.286.449.200
3/7/2007 88,85 88,79 +0,27% 88,38 89,17 88,84 88,67 88,79 998 10.337.460.600
2/7/2007 86,17 88,55 +2,75% 86,17 88,80 87,96 88,55 88,60 1.298 10.453.590.600
29/6/2007 84,51 86,18 +2,11% 84,49 86,20 85,77 85,24 86,18 825 5.802.453.800
28/6/2007 86,31 84,40 -2,36% 84,40 86,60 85,26 84,40 84,75 907 6.473.876.200
27/6/2007 84,50 86,44 +1,69% 83,69 86,44 85,10 85,51 86,44 1.134 8.486.181.000
26/6/2007 87,00 85,00 -2,30% 84,77 87,50 85,94 85,00 85,11 1.511 10.728.716.400
25/6/2007 87,69 87,00 -0,91% 86,25 88,24 87,26 86,70 87,00 1.052 6.836.471.400
22/6/2007 87,79 87,80 -0,34% 86,80 88,07 87,49 87,50 87,80 1.084 7.976.086.600
21/6/2007 87,80 88,10 +1,32% 86,11 88,22 87,56 88,00 88,10 1.087 8.406.766.200
20/6/2007 88,49 86,95 -0,62% 86,71 88,50 87,62 86,95 87,00 1.782 19.732.702.500
19/6/2007 90,31 87,49 -3,75% 87,43 90,80 88,50 87,44 87,49 2.157 16.924.493.600
18/6/2007 90,00 90,90 +1,55% 89,40 90,90 90,21 90,70 90,90 1.101 9.855.179.500
15/6/2007 89,00 89,51 +1,54% 88,93 89,97 89,54 89,51 89,90 1.531 12.191.943.700
14/6/2007 87,06 88,15 +1,15% 86,90 89,23 88,46 87,79 88,15 1.170 8.202.665.200
13/6/2007 85,53 87,15 +2,70% 84,97 87,26 86,32 87,15 87,15 2.210 12.685.836.700
12/6/2007 87,10 84,86 -3,12% 84,50 87,30 85,55 84,86 85,00 1.752 11.925.168.000
11/6/2007 88,00 87,59 +0,74% 86,11 88,00 87,16 87,21 87,59 1.564 10.114.128.600
8/6/2007 86,00 86,95 -1,31% 85,06 87,39 86,31 86,95 87,00 1.675 12.283.112.600
6/6/2007 89,30 88,10 -2,50% 87,65 89,84 88,51 88,06 88,10 1.170 7.887.735.500
5/6/2007 90,00 90,36 +0,07% 89,10 90,36 89,79 90,36 90,40 1.784 9.150.196.000
4/6/2007 88,97 90,30 +0,73% 88,50 90,33 89,89 90,30 90,35 991 7.339.877.800
1/6/2007 87,90 89,65 +3,02% 87,40 89,65 88,74 89,01 89,65 935 4.744.491.600
31/5/2007 86,50 87,02 +1,17% 86,50 88,41 87,49 87,02 87,77 1.570 12.645.096.200
30/5/2007 83,60 86,01 +1,79% 82,70 86,90 84,51 86,01 86,70 2.723 16.399.247.700
29/5/2007 85,99 84,50 -1,50% 84,02 86,15 85,06 84,28 84,50 1.335 8.606.016.900
28/5/2007 85,10 85,79 +1,17% 85,10 85,96 85,73 85,60 85,79 386 1.989.836.200
25/5/2007 84,00 84,80 +2,17% 83,91 85,10 84,29 84,45 84,80 1.090 7.135.723.000
24/5/2007 85,85 83,00 -3,26% 82,30 86,81 84,17 83,00 83,20 2.150 10.578.750.000
23/5/2007 87,30 85,80 -1,49% 85,75 88,19 87,25 85,75 85,80 1.498 9.804.029.700
22/5/2007 87,90 87,10 -0,65% 86,70 88,16 87,21 87,10 87,20 942 5.613.825.100
21/5/2007 88,91 87,67 -1,05% 87,57 88,91 88,18 87,67 87,99 1.107 8.028.490.000
18/5/2007 88,11 88,60 +1,14% 87,30 88,60 88,05 88,10 88,60 1.184 7.801.010.900
17/5/2007 88,51 87,60 -1,24% 86,75 88,51 87,50 87,60 87,70 1.401 10.280.437.300
16/5/2007 88,50 88,70 +1,60% 86,41 88,70 87,79 88,70 88,74 1.571 9.973.856.700
15/5/2007 87,62 87,30 -0,29% 87,11 88,90 88,09 87,30 88,00 1.145 9.046.512.600
14/5/2007 89,50 87,55 -2,40% 87,32 90,25 87,98 87,50 87,90 992 7.615.183.900
11/5/2007 88,75 89,70 +1,53% 88,75 90,40 89,76 89,51 89,70 1.471 15.240.894.100
10/5/2007 89,43 88,35 -2,28% 86,81 90,06 88,34 87,95 88,45 2.893 18.092.798.500
9/5/2007 87,15 90,41 +4,34% 87,15 90,42 89,09 90,41 90,42 1.785 17.388.782.400
8/5/2007 86,90 86,65 -1,20% 85,70 87,15 86,46 86,65 86,98 937 7.208.227.500
7/5/2007 90,01 87,70 -1,95% 87,30 90,01 88,26 87,55 87,70 1.038 9.802.363.900
4/5/2007 87,30 89,44 +3,04% 87,29 89,89 88,92 89,31 89,44 2.055 16.394.398.700
3/5/2007 85,10 86,80 +2,77% 85,05 86,80 86,10 86,70 86,80 1.617 8.913.425.400
2/5/2007 83,41 84,46 +0,55% 82,87 85,10 84,17 84,40 84,46 1.266 12.476.017.500
30/4/2007 83,94 84,00 +0,19% 83,05 84,89 84,11 83,26 84,00 890 7.358.492.700
27/4/2007 82,90 83,84 +0,05% 81,20 84,10 83,06 83,84 84,10 1.197 8.547.449.200
26/4/2007 85,80 83,80 -2,05% 83,65 85,84 84,29 83,80 84,00 1.439 10.247.176.800
25/4/2007 85,85 85,55 +0,29% 84,99 86,57 85,74 85,55 85,82 1.047 10.458.626.700
24/4/2007 85,50 85,30 -0,18% 84,40 86,31 85,16 85,15 85,30 984 8.382.408.300
23/4/2007 84,89 85,45 +0,53% 84,69 86,38 85,69 85,45 85,99 685 5.371.487.900
20/4/2007 84,00 85,00 +1,81% 84,00 85,20 84,82 84,90 85,00 1.524 12.274.420.400
19/4/2007 83,90 83,49 -1,20% 82,03 83,90 83,05 83,15 83,49 1.530 12.051.136.400
18/4/2007 84,60 84,50 -1,63% 83,82 85,32 84,58 84,39 84,50 2.113 13.267.873.700
17/4/2007 85,45 85,90 +0,54% 85,17 86,60 85,80 85,82 85,90 1.777 11.398.859.400
16/4/2007 83,89 85,44 +2,84% 83,85 85,44 84,99 85,44 85,50 959 7.074.839.000
13/4/2007 83,01 83,08 +0,10% 82,49 83,80 83,07 83,08 83,10 1.483 9.302.122.200
12/4/2007 82,00 83,00 +1,22% 81,31 83,00 82,10 83,00 83,09 878 6.719.564.700
11/4/2007 81,50 82,00 +0,61% 81,50 83,50 82,59 81,76 82,00 1.483 12.355.544.300
10/4/2007 81,30 81,50 +0,74% 81,00 81,82 81,47 81,01 81,50 1.019 6.889.844.300
9/4/2007 81,50 80,90 0,00% 80,90 81,79 81,16 80,90 80,99 891 6.926.567.700
5/4/2007 81,00 80,90 +0,50% 80,21 81,44 80,84 80,90 80,96 920 5.061.199.400
4/4/2007 78,90 80,50 +1,96% 78,80 80,94 80,16 80,47 80,50 1.784 11.414.186.200
3/4/2007 77,01 78,95 +3,26% 77,01 79,18 78,62 78,50 78,95 1.461 10.156.490.300
2/4/2007 76,30 76,46 +0,21% 75,60 76,53 76,11 76,46 76,49 1.072 6.849.509.100
30/3/2007 75,30 76,30 +1,33% 74,80 76,30 75,76 76,00 76,30 896 7.653.281.000
29/3/2007 75,05 75,30 +1,61% 74,00 75,79 74,93 75,30 75,50 1.167 7.053.603.600
28/3/2007 75,60 74,11 -2,50% 74,10 76,00 74,76 74,11 74,42 1.078 6.601.920.800
27/3/2007 76,45 76,01 -1,29% 76,00 77,00 76,40 76,01 76,46 629 4.302.975.500
26/3/2007 76,35 77,00 +1,52% 75,84 77,35 76,58 75,20 77,00 1.485 7.968.240.600
23/3/2007 75,90 75,85 -0,01% 75,50 76,52 75,90 75,30 75,85 1.388 8.097.244.500
22/3/2007 76,80 75,86 -0,58% 75,74 76,90 76,40 75,86 76,00 1.447 9.281.577.400
21/3/2007 75,60 76,30 +0,98% 74,10 76,50 75,57 76,10 76,30 1.027 7.696.167.400
20/3/2007 75,40 75,56 -0,45% 74,88 76,42 75,55 75,50 75,56 1.678 11.587.855.100
19/3/2007 74,59 75,90 +2,71% 74,30 75,93 75,24 75,15 75,90 729 4.357.289.000
16/3/2007 74,80 73,90 -1,27% 73,30 75,70 74,29 73,80 73,90 1.335 9.512.327.100
15/3/2007 73,40 74,85 +2,11% 73,30 75,61 74,68 74,85 74,89 1.735 9.685.520.800
14/3/2007 71,10 73,30 +2,22% 70,61 73,30 71,77 72,39 73,30 1.837 9.532.039.100
13/3/2007 73,65 71,71 -3,60% 71,71 74,85 73,32 70,50 71,71 1.498 9.052.412.600
12/3/2007 73,10 74,39 +1,35% 73,10 75,31 74,15 74,00 74,39 1.153 7.108.285.700
9/3/2007 73,20 73,40 +1,21% 72,20 73,60 72,92 72,80 73,40 1.088 5.717.643.200
8/3/2007 73,60 72,52 +0,30% 71,30 74,36 73,25 72,52 72,55 1.398 7.441.981.000
7/3/2007 72,90 72,30 -0,14% 71,90 73,52 72,90 72,30 72,38 2.360 13.530.934.400
6/3/2007 69,50 72,40 +7,24% 69,45 72,40 71,25 72,00 72,40 1.943 12.239.361.500
5/3/2007 67,81 67,51 -2,79% 66,85 69,67 68,44 67,51 68,15 2.807 13.260.166.400
2/3/2007 70,00 69,45 -1,85% 68,96 71,41 70,16 69,18 69,50 1.802 10.375.519.600
1/3/2007 70,88 70,76 -2,41% 69,70 72,30 71,45 70,76 71,20 2.042 13.876.572.300
28/2/2007 71,59 72,51 +3,09% 70,42 73,00 71,81 72,51 72,68 2.151 15.904.617.800
27/2/2007 73,14 70,34 -8,29% 68,74 74,03 71,86 70,34 70,50 2.375 14.296.497.800
26/2/2007 76,80 76,70 +0,08% 76,47 77,40 76,83 76,53 76,76 875 7.303.198.700
23/2/2007 77,20 76,64 -0,33% 75,95 77,54 76,68 76,30 76,64 693 4.960.555.700
22/2/2007 77,20 76,89 +0,64% 76,58 79,01 77,62 76,61 76,89 1.483 10.695.890.600
21/2/2007 75,24 76,40 +1,46% 74,54 76,40 75,54 75,55 76,40 1.240 8.064.420.500
16/2/2007 75,00 75,30 -0,46% 74,60 75,55 75,16 74,90 75,30 1.051 6.318.726.300
15/2/2007 74,62 75,65 +0,73% 74,45 75,95 75,54 75,60 75,65 845 5.313.561.100
14/2/2007 73,50 75,10 +2,74% 73,30 76,92 75,14 75,10 75,20 2.602 14.109.244.600
13/2/2007 70,00 73,10 +4,95% 69,90 73,10 71,96 72,50 73,10 1.800 10.808.781.600
12/2/2007 70,19 69,65 -0,50% 69,34 70,85 69,99 69,55 69,65 1.245 9.247.745.300
9/2/2007 70,95 70,00 -1,66% 69,85 71,72 70,88 69,80 70,00 1.040 6.058.633.000
8/2/2007 70,23 71,18 +0,54% 69,45 71,30 70,21 70,73 71,18 770 4.426.380.200
7/2/2007 72,51 70,80 -2,48% 70,65 72,70 71,63 70,71 71,08 1.250 6.598.120.800
6/2/2007 70,80 72,60 +2,47% 70,80 72,60 71,56 72,31 72,60 702 4.138.688.700
5/2/2007 70,89 70,85 -0,49% 70,30 71,20 70,74 70,71 70,85 581 3.978.445.000
2/2/2007 71,14 71,20 -0,21% 70,09 72,11 70,85 70,78 71,34 838 5.801.838.800
1/2/2007 71,80 71,35 +0,35% 71,30 72,81 71,93 71,20 71,35 1.291 8.580.572.600
31/1/2007 69,21 71,10 +2,23% 69,08 71,10 70,11 71,10 71,35 1.101 7.153.923.900
30/1/2007 69,35 69,55 +0,07% 68,55 70,09 69,44 69,46 69,55 1.272 7.633.779.900
29/1/2007 70,75 69,50 -1,28% 69,32 70,83 69,96 69,36 69,50 1.045 5.883.631.400
26/1/2007 69,50 70,40 -1,32% 69,35 70,55 69,90 70,15 70,40 1.500 8.152.195.000
24/1/2007 69,71 71,34 +3,47% 68,63 71,60 70,27 70,00 71,34 1.387 8.069.502.900
23/1/2007 65,59 68,95 +5,06% 65,59 69,15 68,08 68,61 68,95 2.453 13.243.956.200
22/1/2007 64,90 65,63 +1,41% 64,75 65,63 65,00 65,35 65,63 915 4.553.542.000
19/1/2007 62,90 64,72 +3,14% 62,78 64,74 63,73 64,55 64,72 758 3.118.613.200
18/1/2007 63,38 62,75 -0,55% 62,50 64,15 63,41 62,40 62,75 1.600 9.161.713.700
17/1/2007 62,15 63,10 +0,48% 61,70 63,70 62,59 63,10 63,38 1.088 5.769.844.600
16/1/2007 63,05 62,80 -1,26% 62,70 63,77 63,19 62,62 62,80 1.753 8.624.109.200
15/1/2007 63,80 63,60 0,00% 63,45 64,07 63,79 63,60 63,69 620 3.737.962.500
12/1/2007 61,95 63,60 +2,78% 61,70 63,74 62,92 63,50 63,60 1.893 5.989.613.400
11/1/2007 60,81 61,88 +0,62% 60,75 63,16 62,14 61,88 62,50 1.209 6.329.089.500
10/1/2007 58,40 61,50 +3,80% 58,01 61,71 59,88 61,10 61,50 1.265 5.845.838.400
9/1/2007 60,86 59,25 -2,55% 58,31 61,40 59,66 59,25 59,50 1.950 7.064.986.300
8/1/2007 59,00 60,80 +3,75% 59,00 60,80 59,99 60,21 60,80 1.601 6.153.173.800
5/1/2007 60,77 58,60 -4,25% 58,20 61,19 59,70 58,60 58,99 1.476 9.688.582.300
4/1/2007 62,00 61,20 -1,61% 60,30 62,50 60,79 61,00 61,20 1.370 8.021.219.300
3/1/2007 64,51 62,20 -4,89% 61,59 64,80 62,97 62,10 62,20 2.054 15.467.939.400
2/1/2007 63,70 65,40 +2,67% 63,70 65,40 64,84 65,30 65,40 471 2.398.671.700
28/12/2006 64,34 63,70 -0,93% 63,30 64,94 63,99 63,70 64,32 586 7.109.744.600
27/12/2006 63,55 64,30 +2,37% 63,20 64,34 63,77 64,30 64,38 518 4.053.223.300
26/12/2006 63,00 62,81 +0,18% 62,42 63,15 62,79 62,70 62,90 290 2.063.592.700
22/12/2006 63,01 62,70 +0,16% 62,05 63,29 62,54 62,60 62,70 435 2.255.275.000
21/12/2006 65,20 62,60 -0,46% 62,00 65,20 63,17 62,26 62,60 967 8.187.172.800
20/12/2006 63,99 62,89 -0,49% 62,46 63,99 62,87 62,60 62,89 1.143 9.058.477.200
19/12/2006 62,95 63,20 +0,16% 61,51 63,20 62,40 62,80 63,20 737 3.745.116.300
18/12/2006 64,35 63,10 -1,25% 62,78 64,70 63,59 62,94 63,10 556 2.680.963.700
15/12/2006 65,00 63,90 -0,47% 63,10 65,00 63,99 63,62 64,19 1.433 7.712.452.000
14/12/2006 62,50 64,20 +2,80% 62,50 64,20 63,76 63,87 64,20 984 7.651.312.700
13/12/2006 62,61 62,45 -0,08% 61,75 62,70 62,16 62,45 62,50 1.701 6.251.897.400
12/12/2006 62,72 62,50 -0,95% 61,66 63,10 62,29 61,80 62,50 552 3.407.555.000
11/12/2006 62,51 63,10 +1,45% 62,20 63,30 62,76 62,80 63,10 833 5.864.807.900
8/12/2006 62,60 62,20 -0,78% 61,45 62,65 62,00 62,00 62,20 614 4.238.145.000
7/12/2006 63,55 62,69 -0,96% 62,69 63,60 63,17 62,53 62,69 1.110 7.690.523.000
6/12/2006 63,49 63,30 -0,24% 62,50 63,55 63,19 63,00 63,30 958 4.833.009.600
5/12/2006 61,61 63,45 +3,02% 61,51 63,60 62,62 63,45 63,55 1.539 8.584.013.400
4/12/2006 59,45 61,59 +4,92% 58,90 61,75 60,50 61,16 61,61 1.134 5.278.760.500
1/12/2006 59,72 58,70 -1,71% 58,51 60,50 59,49 58,68 58,70 746 2.947.818.600
30/11/2006 60,20 59,72 -0,47% 59,00 60,50 59,60 59,59 59,72 733 4.156.042.200
29/11/2006 58,59 60,00 +3,25% 58,40 60,00 59,36 59,07 60,00 596 3.624.815.700
28/11/2006 58,50 58,11 -0,67% 57,20 58,70 57,88 58,11 58,20 820 4.005.218.700
27/11/2006 58,50 58,50 -0,68% 57,99 59,10 58,47 58,15 58,50 743 4.171.169.900
24/11/2006 57,59 58,90 +0,08% 57,59 59,00 58,51 58,50 58,90 706 4.245.681.600
23/11/2006 58,80 58,85 +0,09% 58,40 59,00 58,80 58,60 58,85 727 2.918.884.500
22/11/2006 58,50 58,80 +1,05% 57,21 58,80 58,22 57,91 58,82 850 4.815.453.300
21/11/2006 56,50 58,19 +2,11% 56,31 58,19 57,43 57,80 58,19 1.071 6.189.392.600
17/11/2006 56,50 56,99 +0,33% 55,10 56,99 55,85 55,65 56,99 1.078 6.214.755.300
16/11/2006 57,50 56,80 -0,26% 56,80 58,24 57,54 56,21 56,80 883 4.672.905.400
14/11/2006 56,71 56,95 +0,26% 56,06 57,80 56,92 56,40 56,95 1.795 7.714.127.900
13/11/2006 57,21 56,80 -2,07% 55,80 57,21 56,25 56,10 56,80 1.117 5.477.000.500
10/11/2006 58,94 58,00 -1,69% 57,70 59,30 58,26 58,00 58,10 876 5.336.138.500
9/11/2006 58,26 59,00 +2,97% 58,21 60,39 59,41 59,00 59,45 1.984 11.712.473.700
8/11/2006 56,80 57,30 -0,10% 56,60 57,60 57,08 57,30 57,35 850 3.751.529.700
7/11/2006 57,60 57,36 -1,09% 56,95 58,05 57,48 57,36 57,49 793 3.973.867.000
6/11/2006 56,51 57,99 +2,82% 56,49 57,99 57,16 57,60 57,99 733 3.736.102.800
3/11/2006 56,30 56,40 +1,26% 55,90 56,90 56,49 56,40 56,50 461 2.483.889.300
1/11/2006 54,76 55,70 +2,86% 54,76 56,15 55,61 55,70 55,99 1.285 11.023.956.500
31/10/2006 53,70 54,15 +0,84% 53,56 54,20 53,85 54,15 54,20 1.236 5.881.068.000
30/10/2006 54,25 53,70 -1,47% 53,40 54,44 53,71 53,70 53,73 512 2.610.861.600
27/10/2006 54,30 54,50 -0,55% 54,00 55,10 54,59 54,21 54,50 877 4.706.527.600
26/10/2006 55,27 54,80 -0,36% 53,20 55,45 54,51 54,80 54,90 1.157 6.229.978.300
25/10/2006 54,21 55,00 +1,10% 53,75 55,58 54,79 54,96 55,00 1.767 10.219.303.000
24/10/2006 52,10 54,40 +4,64% 51,80 54,40 53,57 54,40 54,41 1.408 8.412.814.800
23/10/2006 51,50 51,99 +1,07% 50,61 51,99 51,43 51,55 51,99 587 2.909.265.300
20/10/2006 51,85 51,44 -1,17% 51,24 52,17 51,66 51,26 51,44 585 3.544.840.000
19/10/2006 51,50 52,05 +1,64% 50,54 52,38 51,89 52,05 52,19 849 4.355.168.300
18/10/2006 51,30 51,21 +0,43% 50,80 52,06 51,42 51,21 51,38 1.645 7.758.611.200
17/10/2006 51,25 50,99 -1,92% 50,50 51,40 50,97 50,94 50,99 795 3.783.634.100
16/10/2006 50,80 51,99 +2,44% 50,78 52,07 51,63 50,97 51,99 1.046 6.320.095.200
13/10/2006 51,20 50,75 +0,89% 50,62 51,77 51,36 50,75 51,00 710 5.055.679.600
11/10/2006 49,50 50,30 +1,06% 49,11 50,62 49,91 50,10 50,40 786 4.683.697.000
10/10/2006 49,00 49,77 +1,55% 49,00 49,99 49,62 49,77 49,98 872 3.037.188.500
9/10/2006 47,99 49,01 +1,87% 47,90 49,90 49,36 49,01 49,29 1.116 4.541.808.300
6/10/2006 47,90 48,11 -0,56% 47,60 48,20 47,90 47,96 48,11 487 3.553.103.200
5/10/2006 47,51 48,38 +2,18% 47,40 48,50 48,14 48,00 48,38 743 5.760.384.600
4/10/2006 45,59 47,35 +3,84% 45,07 47,35 46,26 46,65 47,35 1.104 5.400.690.300
3/10/2006 47,40 45,60 -3,88% 45,60 47,40 46,14 45,60 45,80 499 2.479.922.800
2/10/2006 47,15 47,44 +1,26% 47,12 47,99 47,48 47,21 47,44 952 4.687.073.600
29/9/2006 46,20 46,85 +0,77% 45,88 47,26 46,83 46,85 46,99 631 4.178.918.700
28/9/2006 46,19 46,49 +0,74% 46,03 46,75 46,45 46,39 46,49 805 3.589.755.200
27/9/2006 45,50 46,15 +1,76% 45,45 46,30 45,96 46,15 46,23 985 4.414.882.900
26/9/2006 43,80 45,35 +3,73% 43,60 45,50 44,75 45,10 45,35 1.005 5.859.799.500
25/9/2006 44,10 43,72 -0,75% 42,72 44,25 43,34 43,71 43,72 1.318 4.685.726.600
22/9/2006 44,30 44,05 -1,65% 43,80 44,80 44,15 44,05 44,28 584 2.353.418.200
21/9/2006 43,99 44,79 +2,03% 43,34 44,86 44,38 44,31 44,79 1.559 7.117.425.800
20/9/2006 44,69 43,90 -1,72% 43,36 44,70 44,07 43,50 43,90 791 3.433.538.500
19/9/2006 45,19 44,67 -1,17% 43,85 45,19 44,33 44,30 44,67 488 2.395.709.100
18/9/2006 45,50 45,20 +0,44% 44,59 45,50 45,13 45,20 45,24 462 2.038.269.400
15/9/2006 45,20 45,00 -0,22% 44,40 45,90 44,91 44,70 45,00 503 1.956.383.000
14/9/2006 45,60 45,10 -0,66% 44,91 46,20 45,64 45,10 45,19 567 2.870.305.300
13/9/2006 44,65 45,40 +1,98% 44,30 46,03 45,23 45,40 45,60 915 3.692.332.900
12/9/2006 45,05 44,52 -0,85% 43,65 45,30 44,28 44,52 44,59 1.101 4.330.832.600
11/9/2006 45,89 44,90 -3,67% 44,54 45,90 44,94 44,56 44,90 1.106 5.923.367.200
8/9/2006 47,30 46,61 -1,46% 46,50 47,35 46,98 46,61 47,00 469 2.101.538.400
6/9/2006 48,19 47,30 -2,07% 47,30 48,60 47,88 47,30 47,70 700 4.454.023.100
5/9/2006 47,89 48,30 +0,12% 47,70 48,72 48,45 46,95 48,30 961 4.335.230.800
4/9/2006 47,51 48,24 +0,94% 47,51 48,40 48,06 48,21 48,24 358 1.427.503.100
1/9/2006 46,21 47,79 +3,89% 45,95 47,79 47,27 47,00 47,79 756 4.165.696.600
31/8/2006 46,25 46,00 -0,33% 45,60 46,57 46,06 46,00 46,29 739 5.511.438.100
30/8/2006 46,10 46,15 +0,65% 45,45 46,25 45,99 45,95 46,15 558 2.800.677.700
29/8/2006 46,31 45,85 -0,54% 44,90 46,50 45,74 45,60 45,85 843 4.613.500.700
28/8/2006 45,50 46,10 +1,68% 45,20 46,31 45,73 45,76 46,10 658 3.544.841.900
25/8/2006 45,41 45,34 +0,64% 45,00 45,70 45,23 45,30 45,34 691 4.178.885.900
24/8/2006 45,11 45,05 +0,18% 44,00 45,30 44,62 45,00 45,05 788 4.089.913.800
23/8/2006 46,50 44,97 -3,08% 44,60 46,50 45,10 44,86 44,97 1.083 5.280.846.600
22/8/2006 47,79 46,40 -2,05% 46,04 47,80 46,65 46,38 46,40 803 3.473.666.900
21/8/2006 48,30 47,37 -2,03% 47,25 48,30 47,62 47,37 47,59 1.024 5.979.328.300
18/8/2006 48,85 48,35 -0,88% 47,95 48,85 48,21 48,30 48,35 401 1.834.084.600
17/8/2006 47,95 48,78 +1,75% 47,95 48,90 48,54 48,40 48,78 802 4.785.298.900
16/8/2006 47,12 47,94 +2,66% 46,90 48,28 47,52 47,86 47,94 2.297 7.224.778.600
15/8/2006 48,16 46,70 -1,79% 46,56 48,29 47,44 46,70 46,99 1.750 9.342.259.800
14/8/2006 49,00 47,55 -1,76% 47,45 49,04 47,91 47,55 47,70 586 2.615.822.300
11/8/2006 48,78 48,40 -1,83% 48,19 49,29 48,68 48,40 48,70 762 4.208.753.700
10/8/2006 49,84 49,30 -1,40% 48,75 50,00 49,22 49,30 49,50 1.001 5.734.996.200
9/8/2006 51,75 50,00 -2,34% 49,72 51,97 50,58 50,00 50,20 1.001 4.839.251.200
8/8/2006 52,10 51,20 -0,97% 51,01 52,17 51,51 51,01 51,20 926 4.134.298.500
7/8/2006 52,60 51,70 -1,71% 51,55 52,60 51,91 51,70 51,78 861 3.368.640.700
4/8/2006 52,11 52,60 +1,54% 51,91 53,00 52,67 52,45 52,60 908 5.860.593.900
3/8/2006 51,06 51,80 +1,57% 51,06 52,39 51,87 51,70 51,80 1.229 5.451.991.300
2/8/2006 50,60 51,00 +1,19% 50,60 51,90 51,24 51,00 51,60 939 5.185.763.100
1/8/2006 50,65 50,40 -0,30% 49,60 50,65 49,81 50,17 50,40 742 4.013.864.200
31/7/2006 51,50 50,55 -1,84% 50,20 51,50 50,55 50,40 50,55 466 2.439.602.200
28/7/2006 50,03 51,50 +2,75% 50,02 51,75 51,05 51,16 51,50 762 4.309.469.100
27/7/2006 49,70 50,12 +1,25% 49,70 50,80 50,35 50,12 50,30 710 3.996.328.400
26/7/2006 49,94 49,50 -0,80% 49,26 50,10 49,62 49,50 49,90 567 2.361.916.100
25/7/2006 48,50 49,90 +2,89% 48,45 50,00 49,24 49,70 49,90 860 4.424.732.700
24/7/2006 48,00 48,50 +2,00% 47,33 48,50 47,92 48,20 48,50 925 4.802.302.000
21/7/2006 49,60 47,55 -2,28% 46,80 49,60 47,71 47,41 47,55 1.439 8.490.083.000
20/7/2006 50,70 48,66 -4,40% 48,59 51,38 49,67 48,66 48,90 697 3.158.927.800
19/7/2006 48,00 50,90 +6,82% 48,00 50,90 49,94 50,35 50,90 1.108 6.629.568.100
18/7/2006 48,06 47,65 -0,42% 47,00 48,60 47,81 47,65 48,50 933 3.260.354.500
17/7/2006 49,10 47,85 -3,33% 47,63 49,40 48,14 47,85 47,94 585 3.736.649.800
14/7/2006 49,80 49,50 +0,08% 48,65 50,00 49,09 49,05 49,50 870 4.324.503.400
13/7/2006 50,20 49,46 -1,81% 49,25 50,20 49,67 49,46 49,49 655 3.095.074.900
12/7/2006 51,20 50,37 -1,52% 50,37 51,79 50,99 50,37 51,25 624 3.613.498.500
11/7/2006 51,00 51,15 +0,06% 50,00 51,20 50,55 51,13 51,15 898 4.615.112.400
10/7/2006 51,45 51,12 -0,25% 50,55 51,48 50,97 51,12 51,30 627 3.503.875.100
7/7/2006 52,00 51,25 -0,19% 50,60 52,00 51,09 50,65 51,25 617 2.889.581.200
6/7/2006 52,60 51,35 -0,50% 51,10 52,60 51,81 51,30 51,35 833 3.350.082.900
5/7/2006 52,90 51,61 -3,35% 51,02 52,90 51,75 51,61 51,99 986 4.842.098.900
4/7/2006 53,60 53,40 -0,37% 52,99 53,63 53,25 53,40 53,55 356 1.383.462.600
3/7/2006 52,09 53,60 +2,52% 52,00 53,60 52,69 52,88 53,60 422 2.232.901.900
30/6/2006 51,70 52,28 +1,71% 51,50 52,40 51,97 51,45 52,28 679 5.376.665.200
29/6/2006 49,70 51,40 +4,15% 49,50 51,62 50,48 51,10 51,40 996 5.558.615.100
28/6/2006 49,00 49,35 +1,52% 48,43 49,40 48,89 49,35 49,40 583 3.274.143.400
27/6/2006 49,60 48,61 -1,80% 48,61 50,50 49,41 48,61 49,14 471 2.054.879.300
26/6/2006 49,50 49,50 +0,61% 48,51 50,50 49,75 49,48 49,50 756 3.332.270.900
23/6/2006 49,85 49,20 -0,22% 48,70 49,88 49,24 49,15 49,20 1.415 6.998.114.000
22/6/2006 50,10 49,31 -0,80% 49,05 50,50 49,71 49,31 49,68 1.066 9.400.344.200
21/6/2006 47,20 49,71 +5,77% 46,68 50,10 49,13 49,71 49,96 1.497 6.920.449.800
20/6/2006 47,20 47,00 -1,05% 46,89 48,75 47,63 46,86 47,15 811 3.396.172.400
19/6/2006 48,81 47,50 -2,64% 46,88 49,15 47,97 47,50 47,70 862 5.023.609.700
16/6/2006 48,21 48,79 +3,79% 47,16 48,93 48,22 48,60 48,79 857 4.503.978.500
14/6/2006 45,51 47,01 +3,32% 45,51 47,50 46,49 47,01 47,30 2.579 10.552.431.200
13/6/2006 46,70 45,50 -3,60% 45,19 46,70 45,84 45,50 45,98 1.176 5.925.167.300
12/6/2006 49,30 47,20 -3,46% 47,02 49,30 47,87 47,00 47,20 1.096 5.858.308.500
9/6/2006 48,72 48,89 +1,12% 48,00 49,50 48,89 48,36 48,89 993 5.843.465.000
8/6/2006 48,00 48,35 +0,62% 46,00 48,69 47,03 47,86 48,35 1.328 5.550.736.600
7/6/2006 51,01 48,05 -4,85% 48,05 51,01 49,53 48,05 48,60 1.136 5.781.287.100
6/6/2006 52,50 50,50 -3,24% 49,76 52,50 50,35 50,50 50,55 1.202 4.836.287.500
5/6/2006 53,86 52,19 -3,10% 51,42 53,86 52,40 52,00 52,19 805 3.734.380.700
2/6/2006 54,47 53,86 +1,43% 52,80 54,47 53,61 53,70 53,86 975 5.319.018.200
1/6/2006 52,90 53,10 +0,76% 52,40 53,46 52,96 52,80 53,10 985 6.691.669.600
31/5/2006 53,72 52,70 -1,51% 52,70 54,60 53,48 52,70 54,75 1.069 6.932.651.600
30/5/2006 54,00 53,51 -2,71% 53,51 54,98 54,24 53,51 53,80 1.506 6.139.343.700
29/5/2006 55,50 55,00 -1,11% 54,40 55,50 55,00 54,50 55,00 227 1.373.956.900
26/5/2006 55,50 55,62 +2,06% 54,42 56,70 54,97 55,62 55,90 1.021 4.832.778.300
25/5/2006 52,81 54,50 +3,81% 52,12 54,75 53,64 54,50 54,55 994 4.245.770.200
24/5/2006 52,25 52,50 +1,63% 50,36 52,95 51,65 51,65 52,50 1.307 6.222.332.700
23/5/2006 53,50 51,66 -0,65% 51,51 54,35 53,06 51,66 52,16 1.292 7.329.194.300
22/5/2006 51,45 52,00 -50,86% 50,30 52,70 51,15 52,00 52,29 1.552 6.011.365.200
19/5/2006 104,40 105,81 +1,35% 101,13 105,81 103,18 104,75 106,00 1.026 5.948.810.700
18/5/2006 108,00 104,40 -2,88% 103,50 108,40 105,94 104,25 104,40 875 6.250.647.100
17/5/2006 108,00 107,50 -1,10% 104,65 109,89 106,87 107,30 107,50 1.287 8.677.547.000
16/5/2006 113,00 108,70 -2,95% 107,90 113,79 110,13 108,70 108,99 1.008 8.731.086.500
15/5/2006 113,51 112,00 -3,43% 110,75 114,55 112,22 112,00 112,30 1.384 8.408.915.500
12/5/2006 115,90 115,98 -1,05% 113,16 116,50 114,73 115,00 115,98 986 7.152.414.900
11/5/2006 119,00 117,21 -1,58% 116,00 120,25 118,56 117,21 117,80 949 7.803.459.200
10/5/2006 119,00 119,09 -0,75% 117,65 119,66 118,60 119,01 119,09 787 6.027.544.800
9/5/2006 117,20 119,99 +2,47% 116,33 119,99 117,63 119,60 119,99 973 8.399.112.100
8/5/2006 115,11 117,10 +1,65% 114,66 117,40 115,73 117,10 117,25 897 7.505.249.100
5/5/2006 113,00 115,20 +1,37% 113,00 115,83 114,96 115,00 115,20 1.260 9.804.007.900
4/5/2006 111,55 113,64 +1,87% 111,10 113,89 112,97 112,40 113,64 731 5.970.872.700
3/5/2006 111,89 111,55 -0,40% 109,54 112,30 110,83 111,55 112,00 1.002 9.014.689.500
2/5/2006 109,00 112,00 +4,65% 108,85 112,00 110,82 111,55 112,30 856 7.283.136.900
28/4/2006 107,00 107,02 +0,96% 106,38 108,45 107,76 107,02 107,88 799 7.729.818.400
27/4/2006 109,30 106,00 -4,07% 105,50 109,30 106,89 106,00 106,80 1.449 12.568.049.200
26/4/2006 109,90 110,50 +1,61% 107,76 112,55 110,73 109,82 110,50 2.196 27.978.503.200
25/4/2006 108,60 108,75 +0,12% 107,76 109,99 108,55 108,50 108,75 501 5.044.475.700
24/4/2006 107,00 108,62 +3,01% 107,00 109,20 108,57 108,62 109,29 1.059 8.475.350.000
20/4/2006 105,95 105,45 -0,52% 103,39 106,85 105,29 105,00 105,45 852 4.543.298.900
19/4/2006 107,00 106,00 -0,62% 105,00 107,51 106,01 105,71 106,00 688 5.921.215.800
18/4/2006 105,00 106,66 +2,55% 104,80 106,80 106,14 106,66 106,70 714 6.855.911.000
17/4/2006 103,01 104,01 +1,18% 103,00 104,66 104,02 104,01 104,70 481 3.325.819.800
13/4/2006 101,03 102,80 +0,05% 100,51 103,00 101,90 102,20 102,80 319 1.514.311.000
12/4/2006 102,30 102,75 +0,25% 101,10 102,90 102,43 102,75 102,80 1.004 4.056.517.900
11/4/2006 104,50 102,49 -1,83% 102,12 105,10 103,34 102,20 102,49 289 2.236.348.900
10/4/2006 104,01 104,40 -0,85% 103,00 104,80 103,94 103,50 104,40 439 3.213.094.100
7/4/2006 105,70 105,29 -0,67% 103,40 106,30 104,60 104,00 105,29 635 3.537.589.800
6/4/2006 105,50 106,00 +0,47% 104,50 106,11 105,59 106,00 106,15 531 2.744.336.500
5/4/2006 105,00 105,50 +0,53% 103,50 106,00 104,99 105,20 105,50 378 1.992.874.600
4/4/2006 106,50 104,94 -1,00% 104,30 106,50 104,68 104,25 104,94 691 5.201.940.300
3/4/2006 105,61 106,00 +0,38% 105,20 108,27 106,66 106,00 106,19 553 3.608.387.800
31/3/2006 106,00 105,60 -0,28% 103,50 106,00 104,67 104,70 105,60 418 3.094.246.000
30/3/2006 103,50 105,90 +3,02% 103,50 107,20 105,61 104,88 105,90 546 5.493.901.300
29/3/2006 100,92 102,80 +2,29% 100,70 103,39 102,34 102,60 102,80 632 4.965.611.000
28/3/2006 99,30 100,50 +0,70% 99,30 102,10 100,91 100,20 100,50 853 4.618.990.900
27/3/2006 97,60 99,80 +2,36% 97,20 100,58 99,41 99,80 100,14 890 7.378.125.800
24/3/2006 96,00 97,50 +1,73% 96,00 98,05 97,44 97,15 97,50 658 4.865.251.400
23/3/2006 95,99 95,84 +0,04% 94,70 97,00 95,69 95,40 95,84 698 4.071.764.000
22/3/2006 95,99 95,80 +0,30% 94,51 95,99 95,46 95,10 95,80 708 3.769.802.100
21/3/2006 96,40 95,51 -1,13% 95,20 97,00 96,14 95,51 96,19 684 3.871.611.300
20/3/2006 95,70 96,60 +1,15% 95,70 96,80 96,21 95,50 96,60 367 1.712.684.000
17/3/2006 95,30 95,50 +0,33% 94,55 95,90 95,28 95,10 95,50 508 2.257.197.200
16/3/2006 96,13 95,19 -0,31% 93,30 96,70 95,05 94,75 95,19 758 3.640.777.100
15/3/2006 94,00 95,49 +2,04% 94,00 96,13 95,44 95,22 95,49 964 9.624.345.800
14/3/2006 92,44 93,58 +0,84% 91,55 93,90 92,91 93,58 93,80 692 4.091.798.600
13/3/2006 92,74 92,80 +0,84% 92,05 94,00 93,05 92,49 92,80 669 3.019.736.100
10/3/2006 91,89 92,03 +0,71% 90,50 93,36 91,98 92,03 93,46 825 4.453.011.900
9/3/2006 94,80 91,38 -2,99% 90,50 96,50 93,78 91,01 91,38 787 5.248.444.400
8/3/2006 95,07 94,20 -2,07% 92,35 95,90 93,84 94,20 94,40 827 8.331.020.300
7/3/2006 99,49 96,19 -3,52% 94,51 99,49 96,24 96,00 96,19 1.241 10.193.755.200
6/3/2006 101,20 99,70 -1,18% 98,42 101,70 100,02 98,90 99,70 440 4.685.215.600
3/3/2006 100,76 100,89 +0,14% 99,85 101,10 100,45 100,50 100,90 746 8.245.947.500
2/3/2006 102,25 100,75 -1,32% 100,35 102,50 101,29 100,73 100,98 795 4.102.276.000
1/3/2006 101,00 102,10 -2,25% 100,71 102,63 101,64 102,10 102,39 763 5.172.800.000
24/2/2006 103,10 104,45 +1,31% 102,70 104,83 103,83 103,60 104,45 213 1.690.381.400
23/2/2006 102,00 103,10 +1,08% 100,25 104,47 102,33 103,00 103,10 374 3.974.552.800
22/2/2006 101,50 102,00 +1,07% 100,90 103,20 102,11 101,75 102,00 414 3.505.766.000
21/2/2006 99,64 100,92 +1,94% 99,41 101,64 100,54 100,92 101,95 674 3.713.966.600
20/2/2006 100,00 99,00 -1,30% 98,60 100,00 98,99 98,87 99,69 238 1.453.317.100
17/2/2006 101,50 100,30 -1,47% 98,26 101,50 100,01 100,30 100,40 609 4.756.658.900
16/2/2006 102,45 101,80 -0,10% 98,50 103,15 100,73 99,90 101,80 975 15.034.791.400
15/2/2006 100,00 101,90 +2,05% 100,00 102,45 101,47 101,90 102,10 824 5.048.342.100
14/2/2006 98,79 99,85 +1,83% 97,50 100,40 98,92 99,85 101,28 1.096 7.134.650.000
13/2/2006 100,00 98,06 -2,62% 98,06 100,40 99,28 98,06 98,60 536 3.313.004.800
10/2/2006 105,00 100,70 -3,13% 99,95 105,70 102,09 100,70 101,26 971 7.058.864.600
9/2/2006 103,50 103,95 +1,22% 102,60 104,90 104,11 103,01 103,95 543 5.048.269.700
8/2/2006 103,50 102,70 -1,07% 100,28 103,50 101,54 101,07 102,70 547 4.111.967.100
7/2/2006 107,00 103,81 -3,21% 103,65 107,00 105,25 103,50 103,81 476 5.996.174.900
6/2/2006 108,00 107,25 -0,42% 107,00 108,51 107,77 107,25 108,00 567 4.477.052.600
3/2/2006 109,25 107,70 -1,46% 105,05 109,60 106,90 107,10 107,70 581 4.388.409.500
2/2/2006 112,10 109,30 -3,02% 107,85 112,50 109,59 108,20 109,30 678 4.133.742.000
1/2/2006 112,80 112,70 -0,43% 111,38 113,00 112,43 112,30 112,70 604 4.787.291.500
31/1/2006 110,75 113,19 +2,06% 108,85 113,19 111,14 112,00 113,19 884 8.995.193.400
30/1/2006 110,00 110,90 +0,36% 109,00 111,44 110,57 109,02 110,90 508 3.976.036.800
27/1/2006 110,80 110,50 +0,10% 109,00 111,50 110,14 109,40 110,50 462 2.988.117.300
26/1/2006 109,11 110,39 +1,18% 107,70 110,44 109,04 109,50 110,39 630 5.770.392.300
24/1/2006 106,49 109,10 +3,30% 106,49 109,45 108,51 108,00 109,10 584 6.803.697.100
23/1/2006 106,50 105,61 -1,44% 105,05 107,00 105,63 105,60 106,00 442 2.574.367.400
20/1/2006 109,00 107,15 -2,61% 106,56 109,60 108,02 107,15 107,99 867 4.432.691.600
19/1/2006 107,60 110,02 +3,11% 107,60 110,75 109,70 110,02 110,50 514 3.772.852.000
18/1/2006 107,00 106,70 -1,21% 106,00 107,50 106,98 106,70 107,61 493 3.620.297.700
17/1/2006 108,50 108,01 -1,18% 106,72 109,40 108,06 108,01 108,90 506 4.189.385.700
16/1/2006 107,10 109,30 +1,95% 106,61 109,65 108,46 109,00 109,30 239 1.352.674.800
13/1/2006 107,50 107,21 -0,27% 106,30 108,40 107,20 107,21 107,50 543 3.518.407.500
12/1/2006 106,40 107,50 +1,99% 105,35 109,00 107,62 106,30 107,50 853 6.565.370.000
11/1/2006 102,50 105,40 +3,84% 102,30 105,70 104,73 105,40 105,43 645 4.612.872.600
10/1/2006 102,20 101,50 -0,49% 100,30 102,20 101,19 101,50 102,00 492 2.919.433.100
9/1/2006 102,21 102,00 -0,21% 101,25 102,44 101,82 102,00 102,40 421 2.864.215.400
6/1/2006 101,30 102,21 +1,20% 101,10 102,85 102,10 102,21 102,48 384 2.214.837.800
5/1/2006 100,00 101,00 -0,15% 99,75 101,50 100,92 101,00 101,40 400 2.326.252.000
4/1/2006 100,30 101,15 +1,56% 99,80 101,99 100,92 98,10 101,15 441 3.067.038.500
3/1/2006 96,00 99,60 +3,97% 96,00 100,50 98,90 99,60 99,90 520 4.356.057.900
2/1/2006 93,99 95,80 +0,31% 93,50 95,80 94,41 95,00 95,80 236 1.278.374.000
29/12/2005 93,92 95,50 -0,21% 93,92 97,44 96,08 95,50 96,50 346 1.647.923.000
28/12/2005 94,55 95,70 +0,44% 94,00 96,50 95,50 93,92 95,70 360 2.399.215.600
27/12/2005 95,40 95,28 +0,45% 94,85 96,00 95,56 95,28 95,50 247 2.394.961.700
26/12/2005 95,60 94,85 -0,78% 94,02 95,60 94,80 94,85 95,79 76 661.739.500
23/12/2005 96,50 95,60 -0,93% 95,30 96,70 95,92 95,60 96,80 154 983.260.800
22/12/2005 95,51 96,50 +0,31% 95,00 96,50 95,70 94,50 96,50 168 910.187.000
21/12/2005 95,39 96,20 +1,53% 94,75 97,00 95,93 95,06 96,20 462 6.791.085.500
20/12/2005 95,90 94,75 -1,20% 93,91 96,00 94,72 93,97 94,75 361 2.279.936.200
19/12/2005 96,30 95,90 -0,10% 95,06 96,90 96,10 95,60 95,90 484 3.076.322.500
16/12/2005 95,49 96,00 +1,43% 95,30 96,80 96,12 96,00 96,50 327 2.106.983.900
15/12/2005 95,30 94,65 -0,38% 92,99 95,50 94,31 94,65 94,70 360 1.569.433.500
14/12/2005 95,75 95,01 -0,82% 94,85 96,70 95,86 95,00 97,00 951 3.318.828.100
13/12/2005 94,85 95,80 +1,05% 93,50 95,99 94,73 95,40 95,80 398 2.960.433.300
12/12/2005 95,35 94,80 +0,01% 94,26 96,50 95,51 94,80 96,00 394 2.725.058.000
9/12/2005 93,00 94,79 +2,37% 93,00 95,35 94,38 94,67 94,79 373 1.831.014.800
8/12/2005 92,85 92,60 +0,38% 91,20 93,50 92,37 92,60 92,99 458 2.743.438.400
7/12/2005 95,52 92,25 -3,61% 92,25 95,52 93,44 92,10 92,25 446 3.647.841.100
6/12/2005 97,50 95,70 -1,44% 95,00 97,60 95,82 95,45 95,70 459 2.304.512.800
5/12/2005 98,85 97,10 -1,77% 96,80 98,85 97,54 96,90 97,10 400 2.394.828.700
2/12/2005 99,50 98,85 +0,06% 98,06 100,90 99,48 98,85 99,00 369 2.695.951.600
1/12/2005 96,10 98,79 +3,23% 96,00 99,50 97,90 97,50 98,79 432 4.736.771.900
30/11/2005 95,60 95,70 -0,92% 94,70 96,60 95,36 95,70 96,50 523 4.049.003.300
29/11/2005 96,30 96,59 +0,30% 95,00 97,71 96,31 95,15 96,59 271 1.726.888.900
28/11/2005 98,89 96,30 -2,62% 96,30 99,79 98,42 96,30 96,99 396 2.644.268.200
25/11/2005 98,50 98,89 +0,54% 97,90 99,70 98,72 98,89 98,90 278 1.709.874.900
24/11/2005 98,45 98,36 -1,14% 98,00 99,00 98,47 98,35 98,50 258 1.290.054.500
23/11/2005 96,90 99,49 +2,73% 96,90 100,14 99,11 99,40 99,80 458 3.776.229.000
22/11/2005 94,45 96,85 +1,10% 94,01 96,90 95,10 96,47 96,85 564 4.558.298.100
21/11/2005 95,00 95,80 +0,52% 94,50 95,90 95,53 95,80 95,90 495 2.677.853.200
18/11/2005 94,90 95,30 +0,32% 94,18 95,60 94,95 93,16 95,30 326 1.858.346.300
17/11/2005 93,05 95,00 +3,04% 93,00 95,25 94,42 95,00 95,14 522 3.013.242.100
16/11/2005 90,85 92,20 +1,42% 90,30 92,20 91,28 92,00 92,20 375 2.119.357.700
14/11/2005 91,00 90,91 -0,43% 88,80 91,90 90,68 90,90 91,00 347 2.114.786.900
11/11/2005 90,01 91,30 +1,00% 89,35 91,30 90,50 91,15 91,30 546 4.389.628.500
10/11/2005 92,92 90,40 -3,21% 87,75 92,92 89,97 90,40 90,99 1.271 12.510.659.300
9/11/2005 95,01 93,40 -1,26% 91,96 95,01 93,18 92,80 93,40 1.016 5.518.448.800
8/11/2005 95,21 94,59 -1,05% 94,00 96,00 94,78 94,32 94,59 475 2.960.883.100
7/11/2005 94,80 95,59 +0,83% 94,20 96,20 95,28 95,21 95,59 487 2.730.839.600
4/11/2005 96,49 94,80 -2,26% 93,00 96,95 95,09 94,69 95,00 742 4.835.800.900
3/11/2005 96,50 96,99 +1,24% 96,49 98,19 97,31 95,00 96,99 694 5.875.605.100
1/11/2005 93,20 95,80 +2,82% 93,20 96,20 95,38 95,05 95,80 725 5.596.275.900
31/10/2005 90,00 93,17 +3,70% 90,00 93,38 92,33 93,17 93,28 633 4.319.397.600
28/10/2005 90,00 89,85 +0,45% 89,50 90,97 89,95 89,00 89,85 575 4.208.016.300
27/10/2005 90,60 89,45 -1,60% 88,01 91,75 89,35 89,11 89,45 580 3.255.030.200
26/10/2005 88,15 90,90 +2,19% 88,10 91,74 90,96 90,21 90,90 837 6.022.102.800
25/10/2005 90,00 88,95 -1,67% 88,41 92,45 90,44 88,90 88,95 828 5.071.420.500
24/10/2005 87,20 90,46 +3,74% 87,15 90,46 89,20 88,87 90,46 615 5.378.057.300
21/10/2005 84,40 87,20 +4,12% 83,51 87,70 85,58 87,20 87,79 741 3.985.743.000
20/10/2005 87,45 83,75 -2,84% 83,09 87,90 85,84 83,12 83,80 905 6.075.869.700
19/10/2005 85,01 86,20 +0,13% 83,20 87,30 85,31 86,20 86,50 933 6.461.577.400
18/10/2005 89,49 86,09 -3,27% 85,66 90,25 87,44 85,51 86,09 701 3.788.279.900
17/10/2005 88,60 89,00 -1,10% 88,20 89,60 88,79 88,25 89,00 495 3.819.033.100
14/10/2005 89,85 89,99 +1,51% 85,50 90,00 88,28 87,50 89,99 939 4.966.208.400
13/10/2005 88,00 88,65 -4,37% 86,65 89,85 88,02 88,60 88,65 1.059 5.201.227.800
11/10/2005 92,99 92,70 +1,20% 92,20 95,00 93,57 92,70 92,80 523 3.090.928.400
10/10/2005 89,20 91,60 +3,50% 89,20 91,99 91,06 91,60 92,00 545 4.005.167.300
7/10/2005 89,00 88,50 +0,92% 88,20 90,00 89,06 88,50 89,14 671 4.522.571.700
6/10/2005 90,75 87,69 -4,07% 85,97 91,30 88,85 87,32 87,69 1.099 9.019.704.500
5/10/2005 95,00 91,41 -5,13% 91,10 95,15 92,54 91,41 91,50 950 7.723.368.400
4/10/2005 97,88 96,35 -1,56% 96,00 98,19 97,19 95,86 96,35 686 4.077.237.600
3/10/2005 98,50 97,88 -1,13% 96,80 98,70 97,51 97,41 97,88 723 5.489.294.900
30/9/2005 99,20 99,00 +0,20% 97,21 99,60 98,25 97,60 99,00 712 5.279.385.800
29/9/2005 99,30 98,80 +0,11% 96,00 99,40 97,37 97,40 98,80 986 6.885.368.400
28/9/2005 98,98 98,69 +0,41% 98,50 100,40 99,41 98,50 98,69 539 7.057.643.300
27/9/2005 98,38 98,29 -0,36% 95,70 98,68 97,32 97,70 98,29 649 6.175.218.000
26/9/2005 97,90 98,65 +1,13% 95,55 99,25 97,89 97,90 98,65 704 5.735.916.600
23/9/2005 95,40 97,55 +2,47% 94,90 97,80 96,90 97,30 97,55 712 7.854.425.600
22/9/2005 95,30 95,20 0,00% 92,80 95,40 94,17 95,10 95,40 460 2.960.913.100
21/9/2005 90,00 95,20 +5,38% 89,80 95,85 93,56 95,20 95,34 856 8.527.213.100
20/9/2005 90,55 90,34 -0,35% 89,80 91,00 90,49 90,34 90,59 467 3.026.213.800
19/9/2005 91,50 90,66 -0,92% 90,05 91,70 90,73 90,02 90,70 615 4.172.150.600
16/9/2005 88,88 91,50 +4,10% 88,88 91,60 90,25 90,71 91,50 519 6.186.542.300
15/9/2005 86,50 87,90 +2,57% 86,40 88,30 87,32 87,90 88,09 840 7.949.201.400
14/9/2005 85,05 85,70 +0,82% 84,70 86,20 85,48 85,15 85,70 545 3.551.067.100
13/9/2005 86,00 85,00 -1,16% 84,71 86,34 85,75 84,30 85,59 584 3.560.475.800
12/9/2005 85,51 86,00 +0,06% 85,51 87,20 86,20 85,51 86,00 577 3.453.421.600
9/9/2005 84,50 85,95 +1,96% 84,50 86,15 85,66 84,90 85,95 416 2.724.276.800
8/9/2005 84,65 84,30 -0,53% 83,65 84,80 84,21 84,05 84,30 628 4.934.177.300
6/9/2005 85,39 84,75 -0,88% 83,70 85,39 84,49 84,00 84,75 631 5.430.408.000
5/9/2005 84,00 85,50 +2,09% 84,00 85,59 84,81 85,35 85,50 212 1.189.174.700
2/9/2005 82,60 83,75 +1,76% 82,25 84,00 83,32 83,60 83,75 304 2.010.663.300
1/9/2005 81,09 82,30 +1,48% 81,00 82,50 81,93 82,05 82,30 418 2.540.799.400
31/8/2005 81,50 81,10 +0,12% 80,95 82,40 81,34 81,10 81,30 540 4.311.220.100
30/8/2005 81,57 81,00 -0,12% 80,41 81,57 80,99 81,00 81,18 421 2.746.444.700
29/8/2005 80,00 81,10 +0,75% 79,67 81,30 80,56 79,80 81,49 328 1.732.048.100
26/8/2005 80,81 80,50 -0,62% 79,80 81,50 80,57 79,80 80,50 580 3.642.165.000
25/8/2005 79,99 81,00 +1,89% 79,00 81,30 80,64 80,76 81,00 396 2.597.533.500
24/8/2005 80,40 79,50 -2,47% 78,85 80,50 79,49 79,50 79,95 497 3.554.382.600
23/8/2005 82,35 81,51 -1,66% 80,63 82,60 81,39 81,50 81,89 418 2.774.691.500
22/8/2005 81,99 82,89 +2,09% 81,34 83,00 82,38 82,35 82,99 471 2.392.554.100
19/8/2005 79,90 81,19 +2,13% 78,71 81,40 80,68 81,00 81,19 875 6.893.323.100
18/8/2005 80,00 79,50 -1,12% 79,00 80,50 79,68 79,50 79,80 396 2.369.877.600
17/8/2005 80,75 80,40 -0,43% 79,53 81,24 80,34 79,55 80,40 1.107 4.884.331.500
16/8/2005 82,39 80,75 -2,42% 80,41 83,00 81,34 80,75 81,50 490 3.644.869.700
15/8/2005 83,00 82,75 +0,67% 81,20 83,00 82,07 81,77 82,75 430 3.151.034.300
12/8/2005 79,02 82,20 +0,58% 79,02 82,45 81,08 81,00 82,20 579 3.139.752.300
11/8/2005 82,40 81,73 -0,81% 81,00 84,69 82,68 81,73 81,89 790 4.751.778.500
10/8/2005 81,90 82,40 +1,01% 80,70 83,00 81,77 82,00 82,40 628 3.985.752.200
9/8/2005 80,31 81,58 +1,59% 80,31 82,75 81,87 77,50 81,60 539 4.883.335.400
8/8/2005 79,00 80,30 +2,29% 78,50 80,61 80,01 78,40 80,30 415 2.564.460.700
5/8/2005 79,99 78,50 -0,38% 77,22 79,99 77,95 77,21 78,50 405 2.450.141.300
4/8/2005 78,50 78,80 -1,44% 78,36 80,25 79,08 78,50 78,80 314 2.092.564.800
3/8/2005 79,85 79,95 +0,57% 79,00 81,25 79,98 78,86 79,95 560 4.475.843.800
2/8/2005 78,80 79,50 +1,00% 78,80 80,04 79,61 79,40 79,50 349 2.468.086.700
1/8/2005 77,50 78,71 +0,28% 77,50 78,87 78,45 78,00 78,80 284 1.682.836.800
29/7/2005 79,50 78,49 -0,65% 77,13 79,50 78,38 77,30 78,49 459 2.819.394.100
28/7/2005 78,70 79,00 +0,51% 78,20 79,67 78,96 78,40 79,00 392 1.647.271.000
27/7/2005 78,58 78,60 +0,27% 77,70 78,80 78,21 78,00 78,60 426 1.654.960.700
26/7/2005 78,00 78,39 -0,75% 77,40 78,91 78,01 77,70 78,39 384 1.765.377.900
25/7/2005 77,91 78,98 -0,15% 77,00 79,00 78,14 78,10 78,98 658 3.583.036.400
22/7/2005 77,52 79,10 +1,41% 77,01 79,20 78,29 78,80 79,10 615 6.022.345.900
21/7/2005 76,11 78,00 +2,52% 75,21 78,00 76,80 75,43 78,00 654 4.020.993.300
20/7/2005 73,50 76,08 +2,29% 73,50 76,40 75,50 75,33 76,08 582 4.388.506.300
19/7/2005 72,00 74,38 +2,35% 71,20 74,38 73,54 72,10 74,38 545 3.538.199.200
18/7/2005 72,50 72,67 +0,23% 71,70 73,20 72,51 71,99 72,80 360 1.342.970.700
15/7/2005 73,50 72,50 -2,42% 72,30 73,73 72,81 72,06 72,50 428 2.535.532.600
14/7/2005 75,17 74,30 -0,92% 73,66 75,40 74,36 71,00 74,30 633 3.847.025.500
13/7/2005 73,85 74,99 +1,54% 73,85 75,17 74,75 74,00 74,99 514 3.826.590.000
12/7/2005 74,20 73,85 -0,47% 73,01 74,60 73,60 73,51 73,85 463 1.729.027.400
11/7/2005 74,50 74,20 +0,54% 74,00 75,46 74,73 74,20 75,00 428 2.192.830.300
8/7/2005 71,75 73,80 +2,94% 71,69 74,50 73,07 73,80 74,00 616 2.998.454.000
7/7/2005 70,50 71,69 -0,08% 70,50 71,83 71,36 71,69 71,70 540 4.813.372.100
6/7/2005 70,00 71,75 +2,44% 69,75 71,98 71,09 71,75 71,98 593 4.009.354.400
5/7/2005 70,00 70,04 -0,53% 69,60 71,05 70,38 67,00 70,04 398 1.319.675.500
4/7/2005 69,00 70,41 -0,10% 69,00 70,90 70,34 70,41 70,52 129 412.946.500
1/7/2005 69,85 70,48 +1,70% 69,10 70,82 70,18 70,16 70,48 241 1.866.891.600
30/6/2005 70,80 69,30 -1,00% 68,77 70,80 69,69 68,80 69,30 302 2.838.753.400
29/6/2005 70,60 70,00 -0,84% 69,80 70,90 70,50 70,00 70,40 236 2.421.971.000
28/6/2005 69,30 70,59 +2,60% 68,91 71,20 70,24 70,34 70,59 236 1.419.707.100
27/6/2005 67,01 68,80 +2,69% 66,20 69,40 68,43 68,40 68,80 319 2.185.809.700
24/6/2005 68,28 67,00 -1,90% 66,55 68,28 67,01 67,00 67,60 305 2.763.004.600
23/6/2005 70,20 68,30 -2,79% 67,35 70,20 68,94 68,30 68,99 397 3.363.831.000
22/6/2005 71,00 70,26 -0,62% 69,17 71,00 69,76 70,26 70,50 327 1.917.258.000
21/6/2005 72,26 70,70 -2,87% 70,50 72,26 70,91 70,70 71,90 376 2.099.806.400
20/6/2005 73,00 72,79 -1,36% 71,00 73,45 72,46 72,50 72,79 263 1.676.763.300
17/6/2005 72,80 73,79 +1,92% 72,80 74,30 73,68 73,30 73,79 299 2.068.471.400
16/6/2005 70,87 72,40 +2,77% 70,87 73,30 72,29 72,40 72,70 493 4.478.391.800
15/6/2005 69,20 70,45 +0,64% 67,85 70,45 69,05 70,12 70,45 542 2.072.313.300
14/6/2005 69,20 70,00 +0,94% 67,40 70,00 68,55 68,56 70,20 567 2.569.653.600
13/6/2005 70,00 69,35 -0,36% 68,30 70,20 69,09 68,40 69,35 271 1.101.357.100
10/6/2005 68,80 69,60 +0,58% 68,03 70,00 69,00 68,86 69,60 260 1.371.120.300
9/6/2005 69,50 69,20 -1,11% 67,70 69,50 68,63 69,20 69,98 384 1.586.821.200
8/6/2005 71,00 69,98 -0,60% 69,52 71,45 70,52 69,05 69,98 339 1.870.374.200
7/6/2005 71,00 70,40 -1,12% 69,81 72,10 70,94 69,80 70,40 470 3.666.597.100
6/6/2005 71,60 71,20 -2,40% 70,60 72,00 71,14 71,20 72,00 315 1.853.983.600
3/6/2005 72,39 72,95 +0,22% 71,51 73,25 72,70 71,90 72,95 358 1.753.743.700
2/6/2005 72,35 72,79 +1,38% 71,50 73,33 72,38 72,10 72,79 764 3.846.629.800
1/6/2005 69,90 71,80 +2,64% 69,50 72,20 71,20 71,80 71,89 423 2.411.625.500
31/5/2005 71,50 69,95 -1,34% 69,55 71,70 69,95 69,95 70,00 497 3.654.538.400
30/5/2005 70,65 70,90 +0,37% 70,50 71,84 71,00 70,80 70,90 161 807.248.900
27/5/2005 71,00 70,64 +0,64% 70,18 71,65 70,92 70,50 70,64 289 1.612.727.300
25/5/2005 71,00 70,19 -1,00% 69,00 71,00 69,68 68,51 70,19 361 2.282.224.100
24/5/2005 68,75 70,90 +2,38% 68,75 71,00 69,91 70,90 71,00 194 1.383.575.900
23/5/2005 68,85 69,25 -0,22% 68,85 69,79 69,39 68,80 69,25 156 851.537.800
20/5/2005 70,50 69,40 -1,56% 68,90 70,70 69,38 68,32 69,40 211 1.466.182.200
19/5/2005 69,50 70,50 -0,35% 69,06 71,70 69,83 69,91 71,00 352 2.382.828.100
18/5/2005 67,68 70,75 +5,60% 67,68 70,75 69,74 69,60 70,75 490 2.725.771.200
17/5/2005 66,10 67,00 +0,30% 65,50 67,68 66,63 67,00 67,69 358 2.003.712.400
16/5/2005 64,00 66,80 +4,38% 63,00 66,80 64,99 65,30 66,80 286 1.232.294.000
13/5/2005 64,80 64,00 -0,93% 62,19 65,15 63,36 63,00 64,00 449 3.616.164.800
12/5/2005 67,78 64,60 -4,58% 63,85 68,24 65,50 64,60 65,49 696 5.882.648.800
11/5/2005 68,50 67,70 -0,73% 66,70 69,49 67,44 67,40 67,70 356 2.992.448.700
10/5/2005 70,50 68,20 -3,26% 67,80 71,00 68,82 67,00 68,20 445 2.717.267.700
9/5/2005 70,20 70,50 +1,59% 69,14 70,50 69,86 69,50 70,50 174 1.311.333.700
6/5/2005 69,50 69,40 +1,17% 69,10 70,45 69,56 69,10 69,40 162 860.568.900
5/5/2005 70,00 68,60 -1,29% 67,80 70,60 69,59 68,60 69,49 288 1.689.009.900
4/5/2005 68,98 69,50 +2,73% 67,71 69,96 69,31 67,55 69,68 441 2.717.150.600
3/5/2005 68,11 67,65 -0,51% 67,30 68,98 68,10 67,60 68,80 370 3.057.243.900
2/5/2005 69,20 68,00 -0,73% 66,65 69,20 67,65 67,50 68,00 479 3.056.730.900
29/4/2005 69,00 68,50 +1,18% 66,70 69,99 68,25 68,50 69,70 652 3.932.054.500
28/4/2005 70,20 67,70 -5,31% 67,03 70,20 68,06 67,05 67,70 693 5.477.806.300
27/4/2005 72,00 71,50 -1,79% 70,30 72,01 70,84 70,65 71,50 526 6.249.377.100
26/4/2005 74,01 72,80 -2,02% 72,70 74,87 73,55 72,80 72,90 446 3.241.364.000
25/4/2005 72,20 74,30 +2,77% 72,00 74,80 73,80 74,30 74,50 368 1.437.790.200
22/4/2005 74,29 72,30 -0,41% 71,00 74,29 73,06 71,35 72,30 386 2.486.492.100
20/4/2005 74,20 72,60 -1,22% 72,51 75,00 73,88 72,50 72,60 544 8.083.479.200
19/4/2005 73,15 73,50 +2,37% 72,50 73,87 73,34 73,49 73,50 388 4.792.776.100
18/4/2005 71,10 71,80 +0,42% 70,20 72,79 71,69 71,80 71,90 362 2.932.454.000
15/4/2005 70,50 71,50 -0,56% 69,90 73,20 71,51 71,25 71,50 543 5.034.349.300
14/4/2005 76,00 71,90 -4,78% 71,50 76,03 72,92 71,10 71,90 654 7.156.928.300
13/4/2005 80,00 75,51 -4,72% 75,40 80,50 76,95 75,51 79,90 1.287 9.969.754.600
12/4/2005 81,08 79,25 -2,28% 78,50 81,08 79,49 79,25 79,30 473 3.188.500.400
11/4/2005 81,60 81,10 -0,49% 80,18 81,64 80,86 80,80 81,40 204 929.990.800
8/4/2005 81,50 81,50 0,00% 80,00 82,60 81,98 81,50 81,99 239 1.396.224.800
7/4/2005 80,90 81,50 +1,88% 79,70 81,50 80,65 81,50 82,00 587 3.205.201.000
6/4/2005 82,00 80,00 -1,48% 79,95 82,00 80,90 80,00 80,80 489 3.962.534.900
5/4/2005 83,10 81,20 -1,10% 80,60 83,80 81,99 81,20 83,00 376 2.230.195.100
4/4/2005 83,80 82,10 -2,84% 81,82 83,80 82,58 82,10 83,00 386 1.949.836.800
1/4/2005 86,00 84,50 -0,59% 84,31 87,00 85,58 84,50 88,00 352 1.851.185.400
31/3/2005 83,01 85,00 +2,77% 83,01 85,45 84,22 84,30 85,39 413 3.116.153.900
30/3/2005 81,80 82,71 +3,13% 80,60 82,97 81,54 82,71 83,54 448 2.885.037.200
29/3/2005 84,21 80,20 -4,69% 80,01 85,51 81,81 80,20 81,00 609 3.506.623.500
28/3/2005 87,00 84,15 -2,49% 83,70 87,48 84,79 84,15 86,75 453 3.331.595.300
24/3/2005 85,90 86,30 +3,48% 84,74 87,40 86,25 86,30 87,30 352 2.015.796.400
23/3/2005 88,30 83,40 -5,98% 83,30 89,50 85,89 83,25 83,70 396 3.227.096.000
22/3/2005 89,75 88,70 -0,45% 88,35 91,49 89,80 88,70 89,00 536 3.348.934.800
21/3/2005 91,68 89,10 -1,14% 89,10 92,30 90,39 89,00 89,10 443 2.547.448.800
18/3/2005 91,50 90,13 -1,71% 89,50 91,75 90,54 90,13 90,55 330 3.297.574.700
17/3/2005 87,00 91,70 +4,80% 86,36 91,74 89,70 90,90 91,70 523 3.893.258.500
16/3/2005 88,50 87,50 -0,91% 86,00 88,50 87,50 87,50 88,00 491 5.833.404.800
15/3/2005 90,00 88,30 -0,79% 88,20 90,50 89,46 88,30 89,00 537 4.906.103.000
14/3/2005 90,30 89,00 -1,44% 88,23 91,30 89,39 88,50 89,00 318 2.126.595.300
11/3/2005 91,99 90,30 -0,11% 90,02 92,35 91,09 90,30 90,45 425 2.785.716.000
10/3/2005 92,85 90,40 -2,26% 88,85 93,50 90,40 90,10 90,40 458 2.996.806.400
9/3/2005 92,70 92,49 -0,76% 92,49 94,60 93,70 92,10 92,49 361 2.660.232.500
8/3/2005 94,40 93,20 -1,76% 91,65 94,50 93,07 92,85 93,20 333 3.548.855.700
7/3/2005 96,00 94,87 -0,66% 94,30 97,00 94,92 94,66 94,87 388 4.906.703.800
4/3/2005 93,60 95,50 +3,24% 93,12 95,50 93,72 95,00 95,50 321 4.672.364.800
3/3/2005 92,99 92,50 +3,12% 91,50 93,50 92,55 92,50 93,00 331 4.589.952.100
2/3/2005 87,64 89,70 +2,40% 86,20 90,10 88,56 89,70 90,20 523 6.931.384.200
1/3/2005 90,21 87,60 -3,20% 87,60 91,00 89,01 87,60 88,20 500 6.519.254.500
28/2/2005 93,99 90,50 -2,16% 89,77 93,99 91,22 90,50 91,00 388 4.575.942.000
25/2/2005 96,01 92,50 -3,39% 90,50 96,50 93,58 92,40 92,50 541 5.082.730.400
24/2/2005 91,00 95,75 +6,26% 91,00 95,88 93,44 95,75 96,00 511 5.857.789.400
23/2/2005 87,85 90,11 +4,05% 87,20 90,20 89,68 90,11 90,48 477 9.923.877.000
22/2/2005 88,50 86,60 +3,71% 86,30 90,37 87,60 86,41 86,60 584 12.097.990.500
21/2/2005 81,90 83,50 +2,71% 81,22 83,50 82,36 79,50 83,50 262 886.242.800
18/2/2005 80,00 81,30 +1,88% 79,50 82,30 81,06 81,30 82,07 277 1.165.655.100
17/2/2005 79,50 79,80 +2,31% 78,01 80,70 79,15 79,80 80,55 399 3.364.055.400
16/2/2005 79,00 78,00 -0,64% 77,70 79,20 78,40 78,00 79,00 805 4.228.904.300
15/2/2005 76,80 78,50 +1,93% 76,80 78,90 78,34 78,25 78,50 329 2.065.266.400
14/2/2005 75,80 77,01 +1,60% 75,50 77,46 76,40 77,01 77,34 384 2.168.347.700
11/2/2005 76,45 75,80 -0,41% 75,30 77,15 76,52 75,80 76,00 358 1.947.418.900
10/2/2005 76,60 76,11 -0,51% 75,30 77,55 76,31 76,11 76,40 356 1.846.030.500
9/2/2005 77,91 76,50 -1,53% 76,50 77,91 76,99 76,50 76,78 216 1.488.317.600
4/2/2005 77,80 77,69 -0,14% 76,00 78,90 77,24 77,62 77,69 241 1.053.603.800
3/2/2005 78,80 77,80 -1,27% 77,30 78,90 77,92 77,80 78,00 156 673.310.000
2/2/2005 80,00 78,80 -1,01% 78,80 80,68 79,97 78,80 79,50 356 1.354.473.000
1/2/2005 80,00 79,60 +0,45% 79,01 80,45 79,82 79,60 80,20 410 2.976.052.700
31/1/2005 80,00 79,24 -0,08% 78,60 80,00 79,43 78,65 79,24 201 1.058.820.100
28/1/2005 80,41 79,30 -1,75% 78,80 80,70 79,29 79,20 79,30 298 1.307.515.300
27/1/2005 80,50 80,71 -0,97% 79,05 80,71 80,20 80,71 81,00 372 2.049.294.900
26/1/2005 81,20 81,50 -0,31% 80,01 81,98 80,90 81,50 81,60 301 1.979.720.900
24/1/2005 80,01 81,75 +2,06% 80,01 83,06 81,83 81,10 81,75 292 1.833.852.300
21/1/2005 77,00 80,10 +4,16% 77,00 82,00 79,94 79,80 80,10 553 3.875.098.500
20/1/2005 76,10 76,90 -1,03% 74,66 78,40 76,21 76,61 78,50 412 3.073.927.000
19/1/2005 78,50 77,70 -0,64% 77,05 78,87 77,53 77,70 77,80 280 1.882.660.500
18/1/2005 77,49 78,20 +0,90% 76,30 78,99 78,25 78,01 78,50 428 4.127.335.900
17/1/2005 78,60 77,50 -1,27% 77,50 79,00 78,15 77,50 78,50 139 555.698.100
14/1/2005 74,58 78,50 +4,68% 74,10 79,30 78,00 78,50 79,99 352 3.574.847.500
13/1/2005 72,90 74,99 +4,91% 72,30 75,42 73,82 74,60 74,99 380 3.970.885.200
12/1/2005 73,00 71,48 -0,58% 69,79 73,40 71,24 71,39 71,48 232 2.559.962.500
11/1/2005 73,00 71,90 -0,55% 70,81 73,00 71,59 69,88 71,90 208 1.054.725.200
10/1/2005 72,50 72,30 -0,82% 71,71 73,69 72,32 72,11 72,30 321 1.572.313.200
7/1/2005 71,87 72,90 +2,68% 71,50 74,00 72,84 72,61 72,90 443 2.389.186.300
6/1/2005 71,35 71,00 -0,42% 69,00 71,70 70,55 70,50 71,00 356 1.461.263.400
5/1/2005 72,05 71,30 -0,70% 70,40 72,43 71,44 70,94 71,30 410 3.098.426.400
4/1/2005 74,86 71,80 -4,07% 71,52 75,00 73,36 71,80 72,15 398 2.056.841.600
3/1/2005 76,50 74,85 -0,86% 74,31 77,50 75,84 74,85 75,20 314 1.939.700.900
30/12/2004 78,00 75,50 -0,79% 75,10 78,00 75,66 75,50 78,00 248 1.026.798.500
29/12/2004 77,00 76,10 -1,17% 75,80 78,00 77,05 76,10 77,37 179 843.695.900
28/12/2004 75,18 77,00 +2,69% 74,80 77,00 76,24 77,00 77,20 171 990.499.900
27/12/2004 75,50 74,98 -0,03% 74,80 75,80 75,25 65,70 74,98 243 1.410.935.600
23/12/2004 74,80 75,00 +0,27% 74,70 76,00 75,10 74,75 75,00 274 1.888.217.800
22/12/2004 74,61 74,80 +0,25% 73,90 76,18 75,38 74,71 74,80 253 2.382.988.500
21/12/2004 71,39 74,61 +4,50% 71,34 75,30 73,70 74,61 74,80 298 1.561.085.500
20/12/2004 71,00 71,40 +0,63% 70,70 71,75 71,05 71,40 71,50 367 2.823.962.700
17/12/2004 71,50 70,95 -1,39% 70,00 72,30 70,70 70,65 70,95 277 1.523.748.600
16/12/2004 68,53 71,95 +4,58% 68,53 72,50 71,39 71,86 71,95 367 2.767.991.000
15/12/2004 68,70 68,80 -0,72% 68,40 69,70 68,83 68,50 68,80 1.286 4.034.486.000
14/12/2004 69,70 69,30 0,00% 68,54 70,00 69,03 68,26 69,50 369 1.981.296.300
13/12/2004 68,25 69,30 +1,54% 68,25 70,00 69,43 69,30 69,60 216 948.473.500
10/12/2004 67,00 68,25 +2,96% 66,21 69,00 67,53 68,25 69,00 320 3.582.010.400
9/12/2004 65,60 66,29 +1,05% 65,02 66,50 65,70 65,20 66,29 326 1.395.553.200
8/12/2004 65,05 65,60 +0,61% 64,50 66,00 65,33 65,60 66,90 290 1.134.130.900
7/12/2004 65,20 65,20 0,00% 64,50 65,30 64,99 64,50 65,20 270 1.175.177.800
6/12/2004 66,15 65,20 -1,36% 64,70 67,30 65,67 64,75 65,20 436 2.701.155.800
3/12/2004 66,00 66,10 +0,15% 65,70 67,00 66,08 66,00 66,10 391 3.156.455.900
2/12/2004 66,90 66,00 -1,06% 65,25 67,76 66,62 65,80 66,00 181 1.132.673.800
1/12/2004 66,72 66,71 +0,17% 66,00 68,16 67,08 66,71 66,90 236 1.341.660.400
30/11/2004 67,15 66,60 -1,04% 66,60 67,90 67,19 66,44 66,60 304 2.429.031.700
29/11/2004 67,10 67,30 +0,30% 66,44 68,21 67,38 67,30 68,00 226 2.227.763.200
26/11/2004 65,50 67,10 +1,21% 65,50 68,21 67,48 67,01 67,10 439 3.660.521.800
25/11/2004 66,10 66,30 +0,30% 65,30 66,30 65,79 66,30 66,60 137 540.867.900
24/11/2004 65,00 66,10 +1,68% 64,50 66,10 65,66 65,51 66,11 261 1.975.941.900
23/11/2004 65,40 65,01 -0,44% 64,81 66,20 65,47 65,01 65,50 192 715.622.300
22/11/2004 66,40 65,30 -2,10% 64,81 66,70 65,70 65,24 65,69 270 881.136.800
19/11/2004 66,00 66,70 +2,14% 64,35 66,70 65,19 65,65 66,70 338 2.358.706.200
18/11/2004 66,40 65,30 -1,79% 64,00 66,40 65,25 65,05 65,30 393 2.355.082.500
17/11/2004 64,52 66,49 +3,07% 64,52 66,75 65,75 66,00 66,49 348 1.721.430.400
16/11/2004 67,20 64,51 -4,03% 64,51 67,22 65,81 64,51 64,85 291 1.162.120.900
12/11/2004 65,15 67,22 +3,15% 64,80 67,22 66,43 67,22 67,60 411 2.033.031.100
11/11/2004 65,30 65,17 -0,58% 64,19 65,30 65,06 64,77 65,17 185 926.152.900
10/11/2004 65,20 65,55 +0,54% 65,20 66,58 65,66 65,55 65,70 295 3.510.353.600
9/11/2004 63,20 65,20 +3,16% 63,05 65,50 63,97 65,20 65,45 260 3.171.488.500
8/11/2004 63,39 63,20 -0,46% 62,42 63,80 62,90 62,00 63,20 265 2.574.737.800
5/11/2004 61,95 63,49 +2,92% 61,80 63,57 62,57 63,21 63,49 284 2.985.485.100
4/11/2004 61,10 61,69 +0,51% 61,00 62,17 61,53 61,41 61,70 217 2.364.267.500
3/11/2004 61,00 61,38 +0,62% 60,30 61,92 61,35 61,00 61,38 272 1.606.163.900
1/11/2004 60,50 61,00 0,00% 60,36 61,00 60,76 60,70 61,00 108 455.707.000
29/10/2004 59,79 61,00 +2,35% 59,50 61,00 60,23 59,50 61,00 194 1.151.015.500
28/10/2004 61,60 59,60 -3,89% 59,10 61,60 59,85 59,50 59,60 289 1.799.907.800
27/10/2004 62,75 62,01 -1,49% 61,60 63,19 62,01 62,01 62,35 230 1.511.916.100
26/10/2004 61,40 62,95 +2,52% 61,38 62,95 61,77 61,55 62,95 263 3.749.070.200
25/10/2004 61,00 61,40 -0,32% 60,30 61,59 61,12 61,40 61,45 279 1.164.356.000
22/10/2004 61,97 61,60 -0,15% 60,50 62,70 61,47 60,00 61,60 287 926.988.000
21/10/2004 59,45 61,69 +3,68% 59,21 61,97 60,65 61,10 61,69 319 922.662.900
20/10/2004 59,00 59,50 -0,34% 58,20 60,00 59,32 59,27 59,50 264 1.534.785.800
19/10/2004 61,59 59,70 -2,45% 58,65 61,68 59,93 59,35 59,70 188 494.470.200
18/10/2004 62,13 61,20 -0,97% 60,59 62,70 61,53 60,00 61,20 194 594.432.400
15/10/2004 59,00 61,80 +5,64% 59,00 62,13 61,26 60,86 61,80 285 1.159.052.700
14/10/2004 58,31 58,50 -1,18% 57,00 58,91 58,24 58,50 59,89 276 1.368.738.900
13/10/2004 62,78 59,20 -7,06% 57,81 62,78 59,11 59,20 59,49 1.280 3.297.858.500
11/10/2004 64,10 63,70 -0,08% 62,87 64,22 63,37 63,23 63,70 101 321.287.500
8/10/2004 65,50 63,75 -2,67% 63,01 65,66 63,86 63,75 63,99 126 321.252.000
7/10/2004 66,00 65,50 -1,19% 64,99 66,50 65,63 65,02 65,89 210 723.264.400
6/10/2004 67,50 66,29 -1,79% 65,50 67,50 66,05 65,80 66,29 204 928.686.500
5/10/2004 66,10 67,50 +2,38% 65,51 67,50 66,53 67,00 67,50 235 812.430.700
4/10/2004 65,50 65,93 +1,59% 64,90 66,06 65,70 65,00 65,93 253 1.381.748.400
1/10/2004 64,00 64,90 +1,09% 64,00 65,50 64,80 64,90 65,49 184 891.695.900
30/9/2004 65,10 64,20 -1,23% 63,95 65,10 64,32 63,80 64,20 206 880.639.200
29/9/2004 61,98 65,00 +4,67% 61,98 65,00 63,79 64,00 65,00 314 1.105.124.500
28/9/2004 57,50 62,10 +7,63% 57,48 63,30 61,05 62,10 62,20 315 1.873.295.300
27/9/2004 59,61 57,70 -3,01% 57,50 59,61 58,16 57,70 59,70 306 1.688.418.700
24/9/2004 58,65 59,49 +1,52% 58,00 59,70 58,90 58,00 59,60 157 888.258.000
23/9/2004 59,00 58,60 -0,68% 57,90 59,12 58,48 58,05 59,00 339 1.283.113.200
22/9/2004 59,65 59,00 -1,01% 58,60 59,65 59,16 59,00 59,40 229 689.275.100
21/9/2004 59,10 59,60 +1,02% 59,00 60,30 59,75 59,50 59,60 241 728.338.900
20/9/2004 60,00 59,00 -0,51% 59,00 60,59 59,80 59,00 59,50 277 865.956.500
17/9/2004 58,80 59,30 +1,19% 58,80 60,50 59,52 59,00 59,30 449 2.193.625.800
16/9/2004 59,00 58,60 +0,98% 58,30 59,60 58,86 58,60 58,80 342 1.443.889.800
15/9/2004 59,00 58,03 -1,18% 58,03 59,90 59,26 58,03 59,79 287 1.374.659.900
14/9/2004 57,26 58,72 +2,46% 57,05 59,08 58,34 58,71 59,08 347 1.700.669.000
13/9/2004 57,00 57,31 +0,72% 57,00 57,99 57,75 57,31 57,40 271 971.617.500
10/9/2004 57,32 56,90 -1,20% 56,80 57,80 57,19 56,90 57,11 377 1.441.299.700
9/9/2004 56,80 57,59 +1,84% 56,80 58,30 57,60 57,33 57,59 457 2.961.621.700
8/9/2004 57,20 56,55 -1,14% 56,55 57,98 57,37 56,55 57,30 359 1.148.097.000
6/9/2004 56,50 57,20 +2,14% 56,50 57,95 57,10 57,05 57,20 86 214.712.200
3/9/2004 56,20 56,00 -0,66% 56,00 56,56 56,34 56,00 56,31 184 382.979.700
2/9/2004 55,55 56,37 +1,57% 55,07 56,90 56,42 56,37 56,80 287 872.833.500
1/9/2004 55,90 55,50 -0,89% 55,50 56,64 56,00 55,50 56,40 308 814.824.900
31/8/2004 56,79 56,00 +0,34% 55,90 56,79 56,12 56,00 56,35 253 1.047.369.400
30/8/2004 56,10 55,81 -0,48% 55,23 56,35 55,77 55,81 56,37 294 886.863.700
27/8/2004 55,05 56,08 +1,48% 55,05 56,08 55,67 53,10 56,08 217 879.732.700
26/8/2004 55,75 55,26 -0,68% 54,00 56,05 55,38 55,20 55,40 189 461.365.100
25/8/2004 56,30 55,64 +2,09% 53,70 56,30 54,72 55,63 55,91 298 860.843.000
24/8/2004 56,00 54,50 -1,62% 54,40 56,35 55,19 54,40 54,50 283 801.984.900
23/8/2004 59,00 55,40 -3,32% 55,40 59,00 55,89 55,41 55,85 280 1.088.842.500
20/8/2004 58,10 57,30 -1,38% 55,64 58,95 56,76 57,25 57,30 564 1.882.994.000
19/8/2004 56,00 58,10 -66,05% 56,00 59,00 58,18 57,00 58,10 295 877.380.300
18/8/2004 167,00 171,11 +1,85% 167,00 172,70 169,40 171,10 171,11 495 1.743.272.800
17/8/2004 166,50 168,00 +1,95% 165,28 170,24 168,16 168,00 169,74 224 1.160.358.600
16/8/2004 161,00 164,78 +0,60% 161,00 166,00 164,82 164,77 166,30 167 806.015.600
13/8/2004 164,55 163,79 +0,48% 160,00 164,55 162,80 161,49 163,79 171 1.108.741.100
12/8/2004 161,00 163,00 +2,07% 161,00 164,45 163,30 162,20 164,55 243 1.910.692.500
11/8/2004 160,00 159,70 -0,31% 158,41 161,99 159,50 159,56 162,94 242 1.290.367.500
10/8/2004 159,18 160,20 +2,03% 158,78 161,80 160,07 160,20 162,94 194 1.232.577.400
9/8/2004 158,51 157,01 -0,51% 157,01 160,60 158,60 157,01 159,00 226 1.089.582.900
6/8/2004 157,01 157,82 +1,10% 155,27 159,90 157,92 157,81 158,50 218 1.261.831.000
5/8/2004 159,10 156,10 -2,52% 156,10 163,45 159,98 156,10 162,99 222 796.744.800
4/8/2004 160,70 160,13 -1,58% 160,13 164,00 162,19 160,12 163,85 243 965.032.600
3/8/2004 163,60 162,70 -0,86% 162,20 165,00 163,82 162,70 163,80 229 982.822.900
2/8/2004 162,55 164,11 +0,13% 160,41 164,74 162,59 164,11 164,80 179 645.542.100
30/7/2004 161,60 163,90 +0,99% 161,60 164,00 163,29 163,00 163,90 254 1.288.376.100
29/7/2004 161,45 162,30 +1,44% 160,00 162,30 161,36 159,00 162,30 140 461.502.000
28/7/2004 155,25 160,00 +3,23% 155,25 161,60 158,65 157,61 160,00 241 924.984.700
27/7/2004 152,00 155,00 +2,65% 152,00 155,75 154,15 154,10 155,84 195 1.778.912.000
26/7/2004 154,65 151,00 -0,85% 151,00 154,70 152,50 151,00 155,00 170 648.137.500
23/7/2004 154,80 152,30 -1,42% 152,30 156,20 154,47 152,30 157,00 212 1.070.524.900
22/7/2004 158,15 154,50 -2,22% 153,00 158,60 155,55 154,50 156,50 402 2.614.814.800
21/7/2004 162,00 158,00 -1,86% 157,80 167,50 162,99 157,30 160,50 431 2.474.188.700
20/7/2004 159,90 161,00 +1,90% 158,00 161,50 160,06 161,00 161,49 238 1.202.089.500
19/7/2004 159,70 158,00 -0,63% 157,98 161,00 159,28 157,15 158,00 183 1.447.899.500
16/7/2004 159,00 159,00 +1,19% 157,15 162,65 159,59 159,00 162,00 378 3.191.806.900
15/7/2004 150,00 157,13 +4,75% 150,00 160,68 158,96 157,13 158,39 441 5.037.483.200
14/7/2004 146,80 150,00 +1,28% 146,50 150,80 149,83 150,00 150,74 369 3.389.277.800
13/7/2004 146,12 148,11 +1,45% 145,60 149,40 148,61 148,10 148,11 210 3.003.584.500
12/7/2004 145,54 146,00 +0,34% 143,80 146,19 144,76 146,00 147,99 254 2.840.316.200
8/7/2004 148,00 145,51 -1,68% 145,51 148,00 146,96 145,06 147,29 200 790.671.000
7/7/2004 140,31 148,00 +4,96% 140,31 149,60 145,67 147,81 149,49 362 3.168.517.100
6/7/2004 142,57 141,01 -1,09% 141,00 144,90 143,47 141,01 141,99 259 873.740.000
5/7/2004 142,30 142,56 -0,06% 142,02 143,30 142,87 142,56 143,99 161 617.195.000
2/7/2004 142,20 142,65 -0,16% 142,20 146,20 143,81 142,65 144,00 209 673.031.200
1/7/2004 146,15 142,88 -1,80% 142,17 146,20 143,57 142,88 143,41 291 1.757.403.900
30/6/2004 144,01 145,50 +0,69% 141,54 147,50 145,04 145,00 145,50 257 1.480.916.000
29/6/2004 145,00 144,50 0,00% 144,01 147,45 144,74 142,02 147,00 198 1.556.047.700
28/6/2004 149,20 144,50 -5,06% 143,80 151,54 147,45 144,50 145,00 327 2.393.269.700
25/6/2004 149,00 152,20 +2,15% 147,51 152,50 151,37 151,20 152,90 181 1.427.464.800
24/6/2004 145,50 149,00 +2,41% 145,46 149,80 148,08 149,00 149,38 168 1.611.145.300
23/6/2004 141,50 145,50 +3,19% 140,50 145,50 143,61 144,55 145,50 205 1.816.733.800
22/6/2004 140,04 141,00 +1,07% 140,00 142,00 140,73 139,63 141,00 162 603.732.900
21/6/2004 143,99 139,51 -2,17% 139,51 145,00 143,51 139,50 142,94 191 764.933.400
18/6/2004 140,50 142,60 +0,70% 140,20 144,40 142,71 142,60 143,50 157 804.915.400
17/6/2004 140,00 141,61 +2,58% 140,00 143,00 141,26 141,70 142,33 249 1.264.366.900
16/6/2004 135,00 138,05 -3,06% 135,00 143,90 138,94 137,00 138,05 736 2.588.505.300
15/6/2004 149,48 142,41 -3,78% 141,00 150,48 146,60 141,00 142,41 543 2.417.497.700
14/6/2004 149,10 148,00 -2,70% 148,00 152,50 149,59 148,00 149,70 119 557.980.300
11/6/2004 152,00 152,10 +0,40% 152,00 154,50 153,57 152,00 153,80 61 133.605.900
9/6/2004 158,01 151,50 -4,60% 151,50 158,02 154,10 151,50 152,00 96 423.788.900
8/6/2004 159,00 158,81 -1,06% 158,25 159,60 158,86 158,80 160,50 140 722.852.200
7/6/2004 156,50 160,51 +4,56% 154,88 161,90 159,12 159,00 161,15 161 1.137.717.800
4/6/2004 152,00 153,51 +2,68% 151,75 155,00 154,00 153,50 154,58 162 659.121.600
3/6/2004 154,30 149,50 -2,86% 149,50 154,30 152,04 145,00 153,00 189 995.827.200
2/6/2004 158,50 153,90 -1,97% 153,90 159,69 155,28 153,21 153,90 216 1.228.297.900
1/6/2004 157,50 157,00 -0,07% 156,57 159,00 157,65 156,98 157,00 263 1.773.584.000
31/5/2004 157,00 157,11 +0,07% 154,20 158,00 156,32 157,11 158,00 67 279.818.800
28/5/2004 160,75 157,00 -2,48% 155,80 160,76 157,43 155,01 157,00 212 2.026.244.400
27/5/2004 159,70 161,00 +1,90% 158,16 164,30 162,34 161,00 161,79 380 3.188.526.900
26/5/2004 152,50 158,00 +3,61% 152,50 158,98 157,35 158,00 158,97 279 1.546.801.700
25/5/2004 154,95 152,50 -0,65% 152,01 155,00 153,42 152,50 154,99 227 1.277.971.800
24/5/2004 153,00 153,50 +1,59% 151,00 155,00 153,03 152,02 153,50 175 800.355.300
21/5/2004 150,00 151,10 +0,74% 150,00 152,11 151,32 151,10 151,90 198 983.593.400
20/5/2004 150,00 149,99 -0,01% 148,01 152,16 150,81 148,50 149,99 214 990.834.200
19/5/2004 148,00 150,00 +2,67% 148,00 153,64 152,06 150,00 152,40 316 2.398.115.400
18/5/2004 138,00 146,10 +6,64% 138,00 148,02 143,15 146,00 160,00 253 1.254.051.100
17/5/2004 137,00 137,00 -1,72% 133,73 138,59 137,08 136,00 137,00 184 930.793.700
14/5/2004 144,00 139,40 -2,52% 138,83 147,40 142,01 139,40 146,90 289 1.704.223.800
13/5/2004 134,56 143,00 +6,32% 134,56 144,00 141,37 142,05 144,50 241 1.259.631.000
12/5/2004 135,00 134,50 -0,60% 134,04 136,98 134,73 134,50 136,20 211 1.142.578.000
11/5/2004 132,90 135,31 +4,08% 132,80 137,00 134,70 135,30 160,09 270 1.430.557.200
10/5/2004 127,60 130,00 -0,01% 127,21 132,90 131,18 130,00 134,00 336 1.856.316.000
7/5/2004 130,00 130,01 -1,89% 130,00 134,50 132,49 130,01 136,00 190 1.250.713.700
6/5/2004 136,98 132,52 -3,27% 132,52 136,98 134,57 132,52 135,50 123 1.111.630.700
5/5/2004 137,00 137,00 +0,88% 136,70 138,05 137,62 137,10 138,00 138 660.590.300
4/5/2004 131,00 135,80 +3,66% 131,00 138,00 135,64 135,80 136,50 206 1.195.043.100
3/5/2004 131,00 131,00 +0,53% 129,10 131,50 130,45 131,00 131,50 157 845.356.600
30/4/2004 135,00 130,31 -2,04% 130,31 136,50 133,86 130,31 133,00 169 755.014.600
29/4/2004 133,50 133,02 +0,01% 132,10 138,70 135,50 133,01 135,00 224 1.457.950.100
28/4/2004 142,11 133,01 -6,33% 133,00 142,11 135,74 133,01 133,99 302 2.234.322.500
27/4/2004 141,51 142,00 +0,71% 140,05 143,80 141,88 141,05 142,00 173 920.828.200
26/4/2004 145,98 141,00 -1,61% 140,00 146,00 142,75 140,05 142,00 97 890.771.300
23/4/2004 143,16 143,30 +0,77% 143,00 145,98 144,76 143,30 144,60 137 1.049.569.300
22/4/2004 145,90 142,20 -3,66% 141,00 146,00 143,35 142,00 152,71 237 1.708.763.400
20/4/2004 152,50 147,60 -3,21% 147,60 152,71 150,53 147,60 148,99 151 734.620.100
19/4/2004 153,39 152,50 +0,33% 152,11 155,00 153,16 150,00 152,50 121 1.289.640.100
16/4/2004 150,71 152,00 +0,66% 150,71 155,50 153,03 152,00 154,60 175 1.365.029.200
15/4/2004 148,94 151,00 0,00% 146,10 152,22 151,02 151,00 153,27 233 1.372.826.500
14/4/2004 151,11 151,00 -1,95% 150,01 153,27 151,85 151,00 153,90 292 1.049.297.000
13/4/2004 159,20 154,01 -2,59% 152,00 159,20 155,59 154,01 154,45 213 2.049.134.700
12/4/2004 161,09 158,11 -0,57% 158,11 161,95 159,24 158,00 162,50 106 509.558.900
8/4/2004 158,81 159,01 0,00% 157,01 161,50 158,55 159,00 162,99 137 826.087.300
7/4/2004 162,65 159,01 -2,86% 159,01 162,65 160,68 159,00 164,00 191 1.455.780.700
6/4/2004 163,05 163,70 +0,74% 162,49 164,30 163,54 163,70 164,90 160 1.478.436.500
5/4/2004 163,78 162,50 -1,47% 162,49 164,75 163,54 162,50 163,80 191 1.372.155.500
2/4/2004 160,20 164,93 +3,11% 160,20 164,93 163,16 162,51 164,93 211 1.827.441.400
1/4/2004 160,00 159,96 +0,28% 158,01 160,64 159,81 159,96 160,30 190 2.042.383.100
31/3/2004 158,50 159,51 +0,64% 156,01 159,80 158,56 158,34 159,51 140 1.200.315.900
30/3/2004 156,02 158,50 +1,54% 156,02 160,90 158,95 157,80 158,50 139 557.934.700
29/3/2004 153,00 156,10 +1,96% 153,00 157,13 156,03 155,01 156,10 103 510.238.300
26/3/2004 146,00 153,10 +5,51% 145,50 154,98 149,16 153,10 154,75 156 856.181.900
25/3/2004 146,00 145,10 -2,22% 145,00 147,82 146,58 145,10 148,00 176 1.130.158.400
24/3/2004 151,00 148,40 -1,72% 148,10 152,00 150,34 140,00 148,40 128 729.180.300
23/3/2004 152,50 151,00 -0,34% 150,54 154,50 152,73 150,67 155,99 189 1.004.989.400
22/3/2004 156,00 151,51 -2,88% 151,51 156,00 154,89 151,00 164,00 62 2.236.699.600
19/3/2004 156,50 156,00 -0,13% 156,00 159,00 157,39 156,00 160,00 96 925.510.500
18/3/2004 157,50 156,20 -0,19% 155,30 158,00 155,76 155,00 156,20 109 2.426.884.200
17/3/2004 150,00 156,50 +5,01% 149,52 157,50 155,64 149,60 156,50 182 1.165.744.900
16/3/2004 149,60 149,04 -0,37% 149,00 151,60 149,87 147,50 149,05 125 1.062.596.400
15/3/2004 152,26 149,60 -1,71% 149,28 154,50 150,68 149,60 150,77 78 666.040.500
12/3/2004 148,11 152,21 +3,19% 148,11 157,35 154,77 152,20 152,21 222 1.625.188.700
11/3/2004 152,00 147,50 -1,67% 147,37 152,50 149,50 147,00 147,50 216 1.314.188.600
10/3/2004 160,00 150,00 -6,25% 150,00 161,40 158,04 148,70 152,37 219 1.330.743.500
9/3/2004 163,80 160,00 -1,85% 160,00 164,00 161,96 158,00 160,00 155 1.535.261.800
8/3/2004 168,00 163,01 -2,10% 163,01 169,95 167,60 163,00 165,00 171 1.602.285.600
5/3/2004 171,00 166,50 -2,06% 166,49 171,00 168,29 166,00 166,50 223 1.900.081.800
4/3/2004 170,00 170,00 +0,41% 169,68 171,40 170,44 170,00 170,50 210 2.795.283.500
3/3/2004 174,50 169,30 -2,14% 169,00 175,90 171,28 168,80 174,43 95 493.291.600
2/3/2004 172,39 173,00 -1,09% 172,39 175,25 174,15 173,00 174,40 131 1.400.224.700
1/3/2004 169,50 174,90 +3,80% 169,50 175,22 172,52 172,17 174,90 168 1.764.923.100
27/2/2004 167,20 168,50 +0,78% 167,20 169,99 168,36 168,50 175,00 140 1.193.700.000
26/2/2004 167,00 167,20 -0,48% 164,50 168,50 166,25 167,20 168,50 89 611.805.900
25/2/2004 167,80 168,00 -0,41% 166,22 168,37 167,60 167,52 168,00 129 1.319.039.400
20/2/2004 165,00 168,70 +1,56% 163,00 170,00 167,56 168,70 173,00 175 1.606.903.200
19/2/2004 172,55 166,11 -3,42% 166,11 173,00 169,81 166,10 168,68 161 1.355.155.700
18/2/2004 176,00 172,00 -1,94% 170,00 176,00 172,62 172,00 177,00 398 2.843.179.600
17/2/2004 172,39 175,40 +4,72% 168,50 177,00 172,74 170,00 179,90 450 3.477.349.100
16/2/2004 171,00 167,50 -2,90% 165,50 171,00 167,99 165,41 167,50 107 593.032.900
13/2/2004 176,00 172,50 -2,54% 170,63 176,97 173,74 0,00 172,50 199 1.235.340.400
12/2/2004 176,90 177,00 +1,26% 174,00 178,50 176,93 176,00 177,00 135 1.304.003.700
11/2/2004 172,21 174,80 +1,48% 170,20 174,80 172,06 171,50 174,90 232 2.549.938.000
10/2/2004 165,03 172,25 +2,46% 165,03 173,50 171,23 172,25 176,00 207 2.513.760.700
9/2/2004 164,90 168,11 +2,78% 164,90 169,50 168,49 168,11 168,60 169 1.619.272.400
6/2/2004 166,50 163,56 -1,54% 160,55 168,00 164,89 163,56 169,45 213 1.701.670.900
5/2/2004 171,00 166,11 -3,59% 166,11 173,50 169,40 166,11 166,50 202 1.992.219.400
4/2/2004 170,00 172,30 +2,55% 167,83 174,39 171,25 171,00 172,30 384 3.029.453.700
3/2/2004 160,05 168,01 +6,13% 160,05 168,01 163,60 168,00 168,47 218 2.333.010.800
2/2/2004 154,80 158,30 +1,47% 154,60 161,61 158,63 155,06 161,99 217 2.279.587.600
30/1/2004 157,00 156,00 -2,19% 154,50 160,05 157,09 156,00 158,00 145 1.127.973.200
29/1/2004 166,00 159,50 -4,49% 158,12 166,50 160,67 159,50 166,49 230 1.974.655.300
28/1/2004 162,60 167,00 +0,69% 162,60 169,48 167,00 163,07 167,00 155 1.873.828.100
27/1/2004 161,00 165,85 +3,33% 161,00 165,90 163,42 165,85 165,99 179 1.800.972.400
26/1/2004 162,00 160,50 -0,65% 158,50 163,71 161,28 160,00 160,50 206 2.149.902.900
23/1/2004 163,50 161,55 -1,49% 161,52 163,50 162,16 161,55 162,00 179 1.187.081.400
22/1/2004 162,00 164,00 -1,50% 162,00 166,10 164,68 163,70 166,50 122 662.030.500
21/1/2004 167,34 166,50 -1,49% 166,00 168,70 167,05 166,40 167,00 166 1.710.666.100
20/1/2004 167,00 169,01 +1,81% 166,00 170,90 167,97 169,01 171,99 143 1.434.521.400
19/1/2004 166,10 166,00 +0,12% 165,80 170,50 166,99 166,00 170,00 99 400.799.300
16/1/2004 163,50 165,80 +0,18% 163,50 167,30 165,28 165,80 167,00 114 618.177.900
15/1/2004 167,02 165,50 -2,65% 164,01 172,50 168,04 165,50 173,90 258 2.503.802.200
14/1/2004 176,51 170,00 -1,16% 166,20 176,70 171,30 164,50 170,00 214 2.019.431.100
13/1/2004 180,00 172,00 +1,18% 171,55 180,00 175,86 170,00 172,00 140 1.378.778.900
12/1/2004 173,80 170,00 -2,29% 169,99 176,99 171,78 170,00 170,97 193 1.081.906.900
9/1/2004 174,60 173,99 -0,24% 173,00 177,80 174,75 171,60 173,99 125 1.308.911.400
8/1/2004 173,00 174,40 +1,99% 171,60 178,99 173,79 174,40 185,00 229 2.872.908.900
7/1/2004 181,80 171,00 -4,89% 171,00 185,00 177,73 170,00 171,00 196 1.237.055.900
6/1/2004 180,45 179,80 -0,11% 175,00 181,50 178,54 176,00 179,80 160 1.105.219.100
5/1/2004 175,00 180,00 +3,15% 175,00 180,50 179,06 178,00 180,45 138 739.531.200
2/1/2004 170,00 174,50 +2,95% 169,00 175,50 171,65 170,00 178,00 110 581.915.200
30/12/2003 170,94 169,50 -0,59% 167,00 172,01 169,79 166,70 169,50 163 1.045.913.100
29/12/2003 168,51 170,50 +0,41% 168,50 170,94 169,60 166,00 170,50 92 588.556.300
26/12/2003 167,00 169,80 +1,74% 167,00 171,00 169,83 169,80 171,00 59 353.251.800
23/12/2003 171,00 166,90 -2,28% 166,90 172,50 169,94 160,00 168,00 149 1.390.118.600
22/12/2003 163,50 170,80 +5,28% 163,00 171,60 168,24 170,01 170,80 167 1.716.108.700
19/12/2003 159,00 162,24 +1,58% 158,00 162,50 161,55 162,24 163,00 104 1.562.259.800
18/12/2003 158,02 159,71 -0,31% 158,02 160,30 159,84 159,70 161,00 163 1.727.917.800
17/12/2003 159,80 160,20 +0,25% 158,01 160,50 159,67 159,04 160,20 445 2.375.903.500
16/12/2003 159,99 159,80 +0,19% 158,00 162,99 159,72 159,80 162,00 247 3.087.465.800
15/12/2003 157,35 159,50 +0,95% 157,35 166,00 162,19 157,00 159,50 266 2.596.688.300
12/12/2003 151,11 158,00 +4,56% 151,11 160,16 154,74 158,00 158,99 178 1.488.654.400
11/12/2003 153,80 151,11 -1,55% 150,00 153,80 151,10 151,11 154,90 202 1.310.094.500
10/12/2003 155,15 153,49 -1,68% 151,90 157,00 155,34 152,00 153,49 199 1.702.545.300
9/12/2003 147,00 156,11 +6,34% 147,00 157,00 153,91 156,11 157,07 219 1.483.795.800
8/12/2003 142,30 146,80 +3,16% 140,52 147,00 146,02 146,80 147,15 138 1.581.547.300
5/12/2003 139,49 142,30 +2,66% 137,00 144,59 141,86 142,30 143,50 213 1.489.650.500
4/12/2003 136,00 138,61 +3,09% 136,00 139,49 138,00 138,61 139,50 154 904.500.700
3/12/2003 134,01 134,45 +0,33% 134,01 135,05 134,59 134,45 135,50 91 499.335.700
2/12/2003 132,85 134,01 -0,03% 132,85 135,70 135,10 134,01 135,40 139 2.130.549.300
1/12/2003 128,51 134,05 +3,91% 128,51 135,99 133,24 134,00 134,05 139 827.455.200
28/11/2003 125,50 129,00 +2,79% 125,00 129,50 128,36 129,00 129,89 82 763.786.700
27/11/2003 126,21 125,50 -0,56% 124,00 127,90 126,66 125,50 126,50 91 476.264.100
26/11/2003 127,95 126,21 -1,40% 126,21 130,00 127,99 126,21 129,00 121 2.091.515.900
25/11/2003 123,03 128,00 +3,73% 123,03 128,10 126,49 125,00 128,00 145 853.873.700
24/11/2003 123,00 123,40 +0,08% 123,00 124,40 124,05 123,00 123,40 135 2.435.130.600
21/11/2003 123,01 123,30 -0,56% 122,81 124,50 123,16 123,30 124,99 143 1.289.561.000
20/11/2003 124,02 124,00 +0,47% 123,00 125,00 123,92 124,00 124,50 93 660.523.700
19/11/2003 123,35 123,42 -1,15% 122,50 124,02 123,34 123,42 125,00 147 810.396.200
18/11/2003 125,15 124,85 +0,06% 124,30 126,00 124,96 124,85 125,30 175 1.170.940.000
17/11/2003 128,50 124,77 -2,52% 124,50 128,90 125,39 124,77 125,00 151 1.114.718.900
14/11/2003 127,51 128,00 +0,19% 127,22 129,00 128,56 128,00 128,95 109 1.204.644.100
13/11/2003 124,11 127,76 +2,21% 124,11 129,40 128,38 127,50 130,00 230 1.846.137.700
12/11/2003 122,70 125,00 +2,12% 122,70 125,40 124,74 123,00 125,00 107 1.135.066.300
11/11/2003 122,21 122,40 +0,74% 121,50 124,99 122,22 122,40 122,70 167 1.264.270.500
10/11/2003 125,00 121,50 -2,80% 121,50 126,01 123,86 121,50 126,50 120 326.996.100
7/11/2003 126,10 125,00 -1,03% 125,00 127,50 126,56 124,91 126,00 135 864.427.600
6/11/2003 128,92 126,30 -2,62% 126,30 131,00 128,53 126,30 130,90 161 784.075.400
5/11/2003 132,20 129,70 -1,89% 128,61 132,50 130,43 128,10 129,70 199 974.322.200
4/11/2003 131,48 132,20 +0,91% 130,61 134,00 132,04 132,11 135,00 160 959.973.900
3/11/2003 131,00 131,01 +0,78% 130,61 131,90 131,24 131,00 131,48 116 1.274.409.300
31/10/2003 132,01 130,00 -1,31% 130,00 133,50 132,12 130,00 135,00 262 2.050.570.700
30/10/2003 127,13 131,72 +3,30% 127,13 132,01 130,52 131,72 0,00 183 1.481.465.200
29/10/2003 123,20 127,51 +1,57% 123,20 127,60 127,14 127,51 129,00 90 526.360.400
28/10/2003 124,05 125,54 +1,00% 124,01 126,46 125,36 125,54 126,50 99 483.909.700
27/10/2003 125,20 124,30 +0,23% 123,75 125,30 124,76 124,30 128,50 102 1.416.097.600
24/10/2003 124,00 124,01 -0,91% 123,67 125,50 124,95 120,99 125,00 54 244.836.100
23/10/2003 127,00 125,15 -1,46% 124,23 127,00 125,47 120,99 126,00 90 872.021.500
22/10/2003 129,43 127,00 -2,47% 127,00 131,00 129,55 127,00 132,00 119 1.807.264.200
21/10/2003 130,48 130,21 -0,60% 130,00 132,40 130,93 130,21 131,50 121 775.160.400
20/10/2003 132,10 131,00 -0,83% 130,51 133,50 131,92 130,62 131,00 120 1.079.117.700
17/10/2003 132,00 132,10 +0,08% 131,60 133,81 132,61 132,01 132,81 74 407.127.100
16/10/2003 130,99 132,00 0,00% 130,99 133,25 132,36 131,00 132,00 85 344.137.900
15/10/2003 132,69 132,00 -1,12% 132,00 134,80 133,34 132,00 133,90 432 2.173.534.100
14/10/2003 133,46 133,50 -0,37% 132,82 135,50 134,31 133,00 133,50 177 1.732.639.900
13/10/2003 126,90 134,00 +6,29% 126,90 134,00 131,65 134,00 135,00 257 2.205.331.500
10/10/2003 128,00 126,07 -1,51% 125,50 128,00 126,95 125,50 128,00 84 511.648.300
9/10/2003 129,50 128,00 0,00% 127,00 130,00 128,81 125,40 128,00 185 2.006.920.200
8/10/2003 131,11 128,00 -2,65% 128,00 132,80 131,29 128,00 132,00 177 1.345.679.500
7/10/2003 131,20 131,49 -0,01% 131,20 133,30 132,50 131,00 131,49 150 1.575.482.400
6/10/2003 129,50 131,50 +1,54% 129,50 132,18 131,25 131,50 135,00 131 685.178.300
3/10/2003 127,00 129,50 +2,13% 127,00 132,00 130,63 129,00 129,50 250 1.649.906.900
2/10/2003 122,10 126,80 +3,81% 121,50 128,99 125,48 126,80 128,80 237 2.000.287.600
1/10/2003 117,00 122,15 +4,39% 117,00 122,80 121,26 122,15 123,00 162 1.560.726.100
30/9/2003 118,00 117,01 -0,84% 117,00 119,48 118,23 116,70 117,01 154 1.678.892.900
29/9/2003 114,03 118,00 +3,48% 114,03 118,29 117,46 117,35 120,00 119 634.288.700
26/9/2003 114,53 114,03 -1,03% 114,00 116,67 114,56 114,03 123,00 156 985.218.400
25/9/2003 117,50 115,22 -1,94% 115,10 117,91 115,87 115,22 115,99 138 1.483.108.900
24/9/2003 117,81 117,50 -0,01% 117,50 119,80 118,97 117,50 118,80 124 889.932.700
23/9/2003 118,75 117,51 -1,64% 116,28 118,75 117,58 117,43 117,52 131 824.293.600
22/9/2003 118,51 119,47 +0,39% 117,18 122,50 118,90 118,00 119,47 121 669.434.800
19/9/2003 118,51 119,00 +0,42% 118,51 122,50 120,86 119,00 120,50 128 717.526.400
18/9/2003 114,06 118,50 +2,59% 114,06 119,10 116,98 118,50 119,50 162 1.760.564.100
17/9/2003 114,01 115,51 +0,44% 114,01 115,80 115,19 115,51 116,00 117 1.627.748.800
16/9/2003 111,81 115,00 +2,95% 111,81 115,00 114,07 114,00 115,00 195 1.123.626.400
15/9/2003 114,54 111,71 -2,86% 111,71 116,50 114,14 111,71 113,00 135 547.892.600
12/9/2003 113,00 115,00 +0,88% 112,51 116,39 114,88 112,00 115,00 187 684.725.700
11/9/2003 112,02 114,00 +0,71% 112,00 114,70 113,47 114,00 114,40 190 1.577.329.900
10/9/2003 114,01 113,20 -1,39% 112,70 114,80 113,31 113,20 114,50 213 2.698.063.200
9/9/2003 115,50 114,80 -1,04% 114,01 116,00 114,87 114,00 114,80 182 1.891.930.400
8/9/2003 114,15 116,01 +1,76% 114,00 117,55 116,27 113,20 117,26 188 1.249.963.000
5/9/2003 113,00 114,00 +0,88% 112,50 116,40 114,83 114,00 116,00 197 1.225.289.800
4/9/2003 111,94 113,00 +0,44% 111,30 113,10 112,53 113,00 114,00 176 1.196.232.100
3/9/2003 112,00 112,50 +0,45% 111,41 114,30 113,44 105,16 112,50 191 1.288.714.100
2/9/2003 112,60 112,00 -0,88% 112,00 114,00 113,15 110,50 112,00 186 1.162.144.400
1/9/2003 110,80 113,00 +1,99% 110,80 113,70 113,28 113,00 113,50 145 663.853.100
29/8/2003 108,30 110,80 +0,45% 108,30 111,47 110,38 110,80 111,00 172 1.157.920.200
28/8/2003 106,51 110,30 +1,29% 106,51 112,00 109,60 110,00 110,30 114 827.556.100
27/8/2003 108,49 108,90 +0,38% 107,80 109,00 108,26 108,00 108,90 82 448.212.000
26/8/2003 109,50 108,49 -0,92% 108,49 111,40 110,05 108,41 108,49 154 626.227.700
25/8/2003 110,70 109,50 -1,08% 108,41 111,00 110,26 109,50 115,00 113 491.785.500
22/8/2003 113,70 110,70 -2,89% 110,36 114,10 112,37 110,04 110,70 202 2.820.415.600
21/8/2003 116,50 114,00 -2,15% 114,00 119,00 116,24 112,00 114,00 234 2.027.371.300
20/8/2003 113,21 116,50 +2,91% 111,80 119,00 115,19 116,50 117,50 284 2.323.632.000
19/8/2003 111,80 113,21 +1,08% 111,50 113,50 112,65 113,21 113,99 188 1.840.812.500
18/8/2003 114,00 112,00 +1,08% 110,00 114,00 112,03 109,00 112,00 210 1.257.053.200
15/8/2003 109,00 110,80 +0,92% 109,00 111,20 110,04 104,41 110,80 197 1.635.285.900
14/8/2003 103,00 109,79 +4,17% 103,00 109,90 107,77 109,00 110,00 332 4.447.924.600
13/8/2003 105,60 105,40 -0,01% 105,00 106,99 106,15 100,81 105,40 492 1.400.172.200
12/8/2003 103,05 105,41 +2,58% 103,05 106,12 105,34 105,41 106,00 218 1.341.007.300
11/8/2003 100,20 102,76 +2,30% 100,20 103,40 102,00 102,75 103,70 135 649.802.900
8/8/2003 98,50 100,45 +1,94% 98,20 100,50 99,74 100,45 100,80 199 2.252.349.400
7/8/2003 100,51 98,54 -1,95% 98,50 100,65 99,35 85,00 98,54 148 1.131.646.900
6/8/2003 100,68 100,50 -0,10% 100,10 101,40 100,81 100,50 103,00 198 1.583.720.100
5/8/2003 102,56 100,60 -3,45% 100,60 103,00 102,22 100,60 102,10 141 1.175.566.900
4/8/2003 104,00 104,20 +0,39% 103,00 104,80 103,98 103,50 104,20 148 695.662.400
1/8/2003 102,91 103,80 +0,87% 102,90 105,30 104,45 103,80 104,70 136 749.987.800
31/7/2003 100,10 102,90 +1,88% 100,10 103,39 101,98 102,90 104,50 192 2.385.573.400
30/7/2003 99,05 101,00 +2,03% 98,70 101,00 99,44 101,00 101,90 241 3.926.959.000
29/7/2003 98,50 98,99 +0,70% 98,20 99,60 98,76 95,00 99,00 199 2.420.818.500
28/7/2003 97,30 98,30 +1,03% 96,90 99,00 98,23 98,30 98,60 158 2.188.650.400
25/7/2003 95,00 97,30 +2,73% 95,00 97,30 96,65 97,30 97,50 254 1.953.321.500
24/7/2003 91,50 94,71 +3,68% 91,00 95,10 93,42 94,71 95,00 131 1.100.531.800
23/7/2003 91,50 91,35 +0,48% 90,01 91,70 91,29 91,10 91,35 169 1.365.793.200
22/7/2003 91,34 90,91 -0,10% 90,91 91,69 91,19 90,00 91,00 103 1.370.716.300
21/7/2003 91,69 91,00 -0,86% 91,00 91,76 91,65 91,00 91,64 145 985.333.500
18/7/2003 91,40 91,79 +0,54% 91,00 92,00 91,38 91,11 91,80 85 719.222.500
17/7/2003 90,30 91,30 +1,11% 90,30 91,70 91,15 91,15 91,30 115 832.249.600
16/7/2003 91,90 90,30 -0,55% 90,30 91,90 91,27 90,30 91,19 96 559.526.100
15/7/2003 90,00 90,80 +0,89% 90,00 91,98 91,01 90,80 91,50 107 402.271.200
14/7/2003 91,20 90,00 -1,40% 90,00 91,50 91,13 90,00 92,30 117 636.143.200
11/7/2003 92,50 91,28 -1,29% 91,20 92,65 92,16 91,20 91,28 124 645.992.100
10/7/2003 90,70 92,47 +1,95% 90,70 93,80 93,07 92,47 92,50 208 1.497.506.900
8/7/2003 89,53 90,70 +1,00% 89,53 90,95 90,51 89,31 90,70 151 1.161.348.200
7/7/2003 87,60 89,80 +2,16% 87,60 90,20 89,36 89,31 90,00 145 686.299.100
4/7/2003 87,00 87,90 +1,37% 87,00 87,90 87,55 87,60 88,00 63 235.509.900
3/7/2003 85,50 86,71 +1,89% 85,50 87,50 86,72 86,71 87,00 72 281.841.500
2/7/2003 85,00 85,10 -0,47% 84,02 86,01 85,38 84,70 85,10 122 1.609.590.700
1/7/2003 84,00 85,50 +1,79% 84,00 85,50 84,71 84,00 85,50 103 644.687.400
30/6/2003 85,20 84,00 -1,41% 84,00 86,00 84,84 82,20 84,00 58 245.204.000
27/6/2003 86,32 85,20 -1,27% 85,20 86,50 85,87 85,20 86,50 107 468.857.100
26/6/2003 86,09 86,30 -0,23% 85,11 86,80 86,26 86,30 87,00 106 553.806.100
25/6/2003 85,03 86,50 +0,58% 85,03 86,50 85,56 85,20 86,50 114 522.867.900
24/6/2003 85,95 86,00 0,00% 85,20 86,50 86,16 86,00 87,00 103 754.768.300
23/6/2003 86,50 86,00 -0,57% 86,00 87,00 86,70 0,00 86,00 118 1.604.003.400
20/6/2003 87,00 86,49 -1,48% 85,05 88,40 86,41 86,49 87,39 81 471.835.700
18/6/2003 86,80 87,79 +0,45% 86,65 88,26 87,60 87,20 87,79 202 803.376.800
17/6/2003 85,20 87,40 +2,58% 85,20 87,40 86,66 87,40 87,50 211 1.631.019.500
16/6/2003 83,16 85,20 +2,04% 83,16 85,50 84,59 85,20 85,90 130 1.225.005.800
13/6/2003 84,80 83,50 -1,53% 83,50 85,90 84,11 83,50 83,99 76 429.824.700
12/6/2003 85,50 84,80 -1,41% 84,70 85,68 84,87 84,80 86,00 134 1.093.213.500
11/6/2003 86,20 86,01 -0,68% 85,50 87,40 86,95 86,01 87,00 112 792.176.200
10/6/2003 86,70 86,60 -0,63% 86,20 87,70 86,74 86,60 87,60 132 803.229.800
9/6/2003 88,89 87,15 -1,96% 86,60 88,89 87,44 87,14 87,45 68 341.908.100
6/6/2003 87,17 88,89 +1,97% 86,60 89,95 88,20 87,80 88,89 107 658.903.700
5/6/2003 86,32 87,17 -0,03% 86,32 87,50 87,07 87,17 87,55 83 269.001.600
4/6/2003 86,70 87,20 -0,11% 86,31 87,69 87,08 87,20 87,90 128 445.851.600
3/6/2003 87,00 87,30 -0,23% 86,40 87,50 87,03 86,65 87,30 113 766.760.900
2/6/2003 87,51 87,50 +0,56% 86,90 89,00 88,18 86,70 87,50 170 2.624.406.600
30/5/2003 87,30 87,01 -1,13% 87,01 89,60 88,46 87,01 87,50 177 1.089.745.100
29/5/2003 89,00 88,00 -1,44% 87,00 89,00 88,40 88,00 88,50 164 1.716.835.800
28/5/2003 89,01 89,29 +0,31% 88,50 89,92 89,44 88,60 89,30 114 659.197.400
27/5/2003 88,00 89,01 +1,61% 87,01 89,75 88,58 89,00 89,45 141 2.032.234.300
26/5/2003 85,50 87,60 +0,70% 85,50 87,96 86,56 87,60 87,97 95 413.800.600
23/5/2003 86,50 86,99 +0,65% 85,53 86,99 86,49 85,95 86,99 91 645.235.000
22/5/2003 86,60 86,43 -1,73% 86,43 88,00 87,26 86,43 87,40 129 929.407.800
21/5/2003 87,67 87,95 -0,18% 86,41 88,00 87,16 87,01 87,95 149 578.769.200
20/5/2003 85,57 88,11 +2,45% 85,57 88,30 87,62 88,11 88,28 164 988.382.700
19/5/2003 84,50 86,00 +1,78% 83,31 87,20 85,59 86,00 86,50 164 469.062.300
16/5/2003 84,05 84,50 -0,18% 83,30 84,80 84,28 83,70 84,50 135 359.060.000
15/5/2003 83,50 84,65 +2,10% 82,07 84,65 82,96 83,70 84,65 202 759.133.800
14/5/2003 84,50 82,91 -1,88% 82,70 85,25 83,74 82,80 85,00 132 730.173.200
13/5/2003 84,79 84,50 -0,35% 84,00 85,00 84,46 84,50 84,80 110 750.086.500
12/5/2003 83,00 84,80 +2,78% 83,00 84,99 83,75 84,20 84,80 77 249.586.700
9/5/2003 82,58 82,51 -0,08% 82,00 84,19 83,30 82,51 83,50 118 562.331.300
8/5/2003 83,00 82,58 -2,12% 82,58 84,00 83,34 81,00 85,00 125 646.755.000
7/5/2003 85,50 84,37 -2,24% 84,37 85,60 84,94 82,94 84,38 145 987.946.000
6/5/2003 85,41 86,30 +0,94% 85,40 87,30 86,32 86,30 86,60 135 1.125.711.700
5/5/2003 81,00 85,50 +4,52% 81,00 85,50 84,49 85,50 85,77 105 419.088.200
2/5/2003 81,50 81,80 -0,23% 81,11 82,88 81,64 81,80 83,55 149 526.607.700
30/4/2003 80,59 81,99 +1,21% 80,49 81,99 81,00 80,50 81,99 221 1.430.485.700
29/4/2003 81,00 81,01 -0,48% 81,00 83,00 81,74 81,01 81,50 167 574.582.300
28/4/2003 80,00 81,40 0,00% 80,00 82,50 81,27 81,40 81,68 112 564.150.200
25/4/2003 80,42 81,40 +0,62% 80,42 81,75 81,22 80,61 81,75 97 432.936.300
24/4/2003 83,50 80,90 -3,11% 80,00 83,50 80,65 80,90 82,00 131 374.282.900
23/4/2003 84,18 83,50 -1,30% 83,50 84,20 83,82 83,50 83,70 64 301.787.800
22/4/2003 85,39 84,60 -0,93% 83,50 86,40 84,88 84,60 84,99 110 376.904.700
17/4/2003 85,35 85,39 -1,85% 84,40 87,15 84,75 84,51 85,39 136 726.356.600
16/4/2003 88,00 87,00 -1,14% 86,13 89,00 86,95 86,60 87,00 122 596.543.500
15/4/2003 87,81 88,00 -0,79% 87,23 88,80 87,95 88,00 90,41 124 531.225.100
14/4/2003 89,00 88,70 -0,34% 88,01 89,50 88,97 88,02 88,65 80 328.296.800
11/4/2003 92,00 89,00 -3,25% 89,00 92,00 90,68 89,00 90,50 83 349.888.100
10/4/2003 89,64 91,99 +2,21% 89,64 92,40 91,71 91,40 91,99 135 798.845.500
9/4/2003 87,80 90,00 +1,12% 87,80 90,00 89,22 90,00 91,00 122 865.452.700
8/4/2003 87,16 89,00 +2,12% 87,16 89,19 88,41 88,75 89,00 138 600.346.700
7/4/2003 87,00 87,15 -0,27% 86,00 89,00 87,48 87,15 87,89 106 1.097.029.200
4/4/2003 88,49 87,39 -1,25% 86,40 88,99 87,35 87,39 90,00 152 488.315.600
3/4/2003 91,00 88,50 -2,32% 88,00 91,15 89,02 87,52 88,50 181 2.229.159.800
2/4/2003 91,50 90,60 -1,09% 90,00 91,80 90,90 90,06 90,60 181 746.334.300
1/4/2003 91,00 91,60 +0,66% 90,25 92,01 91,15 91,60 92,00 159 1.198.638.900
31/3/2003 92,10 91,00 -1,62% 90,04 92,10 90,96 90,10 91,00 175 1.856.516.800
28/3/2003 94,10 92,50 -1,18% 92,10 94,10 92,61 92,15 92,50 115 583.484.600
27/3/2003 92,20 93,60 +1,63% 92,20 94,50 93,75 93,00 93,60 90 319.707.200
26/3/2003 93,00 92,10 -0,97% 92,02 93,00 92,47 92,00 92,10 106 394.851.000
25/3/2003 92,70 93,00 +0,43% 92,50 93,40 93,07 92,30 93,10 91 557.505.900
24/3/2003 93,82 92,60 -1,28% 92,40 94,90 93,50 92,60 93,70 125 863.026.400
21/3/2003 96,20 93,80 -2,49% 93,60 96,20 94,29 93,80 94,30 119 678.941.900
20/3/2003 95,00 96,20 +2,00% 95,00 96,20 95,60 95,40 96,20 126 905.387.200
19/3/2003 95,36 94,31 -1,45% 94,21 96,35 95,16 94,31 96,40 191 1.191.519.500
18/3/2003 95,21 95,70 -0,42% 94,90 96,20 95,60 95,70 96,40 136 1.625.337.400
17/3/2003 97,45 96,10 -0,10% 95,90 97,45 96,46 96,10 97,05 79 404.198.800
14/3/2003 97,46 96,20 -0,82% 95,20 97,90 96,83 96,00 96,20 136 865.727.700
13/3/2003 99,21 97,00 -1,45% 97,00 99,21 97,72 94,90 97,00 120 571.707.000
12/3/2003 99,50 98,43 -0,58% 98,43 100,00 99,43 98,00 98,91 77 675.188.100
11/3/2003 99,80 99,00 -0,24% 97,84 99,80 98,75 99,00 99,39 115 553.993.500
10/3/2003 99,51 99,24 -0,27% 98,90 100,40 99,53 99,00 99,60 93 627.077.600
7/3/2003 101,91 99,51 -2,35% 99,51 101,91 100,87 99,51 103,00 83 1.497.018.600
6/3/2003 104,00 101,90 -2,02% 101,80 104,00 103,28 101,70 101,90 86 583.578.500
5/3/2003 104,40 104,00 0,00% 103,79 104,99 104,28 103,90 104,00 64 573.562.900
28/2/2003 101,00 104,00 +2,97% 101,00 104,00 102,20 104,00 104,40 104 605.043.500
27/2/2003 102,01 101,00 -3,07% 100,00 102,01 101,71 99,80 101,00 85 836.064.800
26/2/2003 102,89 104,20 +1,17% 102,89 104,39 103,68 95,50 104,20 127 1.417.269.100
25/2/2003 100,37 102,99 +0,97% 100,37 103,20 102,08 102,42 102,99 163 885.026.600
24/2/2003 102,40 102,00 0,00% 101,20 103,00 102,31 102,00 102,50 115 563.756.400
21/2/2003 99,00 102,00 +3,36% 99,00 102,00 101,03 100,00 102,00 69 355.647.700
20/2/2003 99,00 98,68 -0,32% 98,68 100,31 99,84 97,00 98,69 101 773.801.600
19/2/2003 100,80 99,00 -1,79% 98,01 100,80 99,36 99,00 100,00 78 664.726.500
18/2/2003 100,39 100,80 -0,20% 98,00 101,40 99,86 99,21 100,80 78 862.876.500
17/2/2003 98,21 101,00 +2,23% 98,21 101,39 100,55 101,00 101,15 52 598.278.400
14/2/2003 100,89 98,80 -1,94% 97,10 100,89 98,93 98,80 99,10 100 445.216.600
13/2/2003 103,50 100,75 -2,38% 100,50 103,50 102,00 100,75 101,10 108 682.414.000
12/2/2003 105,01 103,21 -1,71% 102,50 105,01 103,68 103,21 104,38 142 720.641.400
11/2/2003 102,40 105,01 +2,76% 100,50 105,40 103,63 105,01 105,90 140 960.673.700
10/2/2003 101,00 102,19 +0,18% 100,97 102,19 101,76 102,19 102,98 149 1.948.857.900
7/2/2003 102,50 102,01 -0,96% 101,20 102,50 102,08 102,01 103,00 97 748.249.500
6/2/2003 101,00 103,00 +1,18% 101,00 103,00 102,05 101,10 103,00 132 790.095.200
5/2/2003 99,30 101,80 +2,54% 99,30 102,00 100,79 101,25 101,80 171 3.003.688.400
4/2/2003 98,00 99,28 +1,97% 98,00 99,28 98,62 97,15 99,28 126 622.300.200
3/2/2003 96,95 97,36 +0,58% 96,72 97,50 97,23 97,36 97,50 81 494.979.200
31/1/2003 95,00 96,80 +2,54% 95,00 97,50 96,64 95,95 96,80 90 532.500.600
30/1/2003 91,55 94,40 +0,76% 91,55 94,65 93,40 94,40 95,00 95 1.326.563.300
29/1/2003 93,00 93,69 +0,15% 93,00 93,98 93,53 93,30 93,69 78 835.277.300
28/1/2003 91,01 93,55 +0,16% 91,01 93,70 93,25 93,55 94,30 129 1.107.887.500
27/1/2003 94,20 93,40 -0,64% 93,40 94,65 94,01 93,40 94,00 92 733.285.900
24/1/2003 92,35 94,00 +1,79% 91,10 94,24 93,54 93,00 94,00 76 444.321.300
23/1/2003 94,50 92,35 -2,81% 92,35 94,50 93,47 92,35 94,15 122 630.054.100
22/1/2003 94,79 95,02 +0,66% 94,79 96,50 95,88 95,02 95,45 114 1.281.982.700
21/1/2003 93,00 94,40 +2,28% 91,60 94,79 94,22 94,30 94,40 92 324.132.200
20/1/2003 92,60 92,30 -0,22% 92,00 93,40 92,67 92,30 93,50 72 244.660.700
17/1/2003 92,03 92,50 +0,31% 92,00 93,50 92,97 92,50 93,50 136 1.063.596.900
16/1/2003 93,00 92,21 -0,86% 92,00 93,40 92,75 92,00 92,21 134 615.916.200
15/1/2003 92,00 93,01 +0,43% 92,00 93,99 93,21 93,00 93,01 146 801.623.500
14/1/2003 92,90 92,61 +0,44% 91,70 92,90 92,04 92,60 93,00 125 630.476.600
13/1/2003 93,00 92,20 -0,86% 91,71 93,00 92,24 92,20 92,55 117 406.799.000
10/1/2003 95,60 93,00 -2,72% 92,58 95,60 94,55 93,00 94,30 94 517.222.900
9/1/2003 94,50 95,60 +0,63% 94,30 96,00 95,24 95,60 95,90 105 818.149.300
8/1/2003 95,50 95,00 -0,33% 94,00 95,87 95,39 94,00 94,70 105 740.280.800
7/1/2003 98,00 95,31 -2,74% 95,19 98,00 96,07 95,30 96,40 127 608.156.200
6/1/2003 98,00 98,00 -0,67% 96,60 98,50 97,83 96,61 98,00 108 601.690.400
3/1/2003 101,00 98,66 -3,27% 98,51 102,00 100,68 98,66 100,00 43 774.290.500
2/1/2003 102,50 102,00 -0,87% 102,00 102,99 102,55 102,00 102,50 79 275.861.500
30/12/2002 102,51 102,90 +0,88% 101,50 104,00 102,88 98,00 102,90 117 1.278.875.400
27/12/2002 102,20 102,00 0,00% 101,54 103,00 102,31 102,00 102,28 70 522.823.500
26/12/2002 100,11 102,00 +1,89% 100,00 102,09 101,14 102,05 102,30 96 670.561.800
23/12/2002 98,20 100,11 +0,61% 98,19 101,00 100,18 100,11 101,00 105 548.003.900
20/12/2002 100,00 99,50 -0,60% 98,19 100,00 98,86 98,50 99,50 129 581.328.700
19/12/2002 101,00 100,10 -0,89% 99,50 101,25 100,07 99,50 100,10 79 552.393.100
18/12/2002 103,00 101,00 -1,94% 101,00 103,50 101,81 101,00 101,70 137 803.335.500
17/12/2002 103,00 103,00 -0,39% 102,50 104,00 103,32 103,00 103,10 149 2.224.682.300
16/12/2002 105,00 103,40 -2,27% 102,49 108,50 103,59 103,40 103,50 80 425.767.000
13/12/2002 108,39 105,80 -2,76% 105,00 108,39 107,41 102,00 105,80 94 1.171.906.100
12/12/2002 109,00 108,80 -0,18% 108,00 110,00 109,11 108,80 109,00 111 901.282.000
11/12/2002 107,50 109,00 +1,40% 107,30 111,61 109,93 102,00 109,00 168 1.953.610.300
10/12/2002 104,51 107,50 +3,06% 104,00 107,50 106,22 106,80 107,50 161 1.179.083.800
9/12/2002 104,41 104,31 +0,11% 103,50 106,98 105,72 104,31 104,70 206 2.176.931.600
6/12/2002 103,39 104,20 +1,17% 103,00 105,89 103,40 104,20 104,95 116 1.347.366.500
5/12/2002 100,40 102,99 +1,47% 100,40 103,00 102,33 97,00 102,99 135 889.293.100
4/12/2002 101,50 101,50 -0,49% 99,60 101,50 100,48 100,80 101,50 156 2.376.357.400
3/12/2002 102,00 102,00 +0,49% 101,40 102,98 102,07 102,00 102,80 142 848.272.800
2/12/2002 99,00 101,50 +1,50% 98,20 102,99 101,37 101,30 101,50 171 1.828.819.900
29/11/2002 96,00 100,00 +3,84% 96,00 100,20 98,63 93,00 100,00 208 4.146.687.600
28/11/2002 96,00 96,30 0,00% 95,50 96,30 95,82 95,00 96,30 74 607.511.400
27/11/2002 95,50 96,30 +0,84% 94,50 96,50 95,62 96,30 96,50 108 1.271.761.000
26/11/2002 95,00 95,50 +0,53% 94,60 95,50 94,97 94,40 95,50 113 1.456.930.000
25/11/2002 96,21 95,00 -1,04% 94,30 96,21 95,39 95,00 95,50 82 912.017.800
22/11/2002 97,00 96,00 -1,03% 95,20 97,00 95,76 95,00 96,00 52 590.896.100
21/11/2002 92,75 97,00 +4,58% 92,15 97,00 94,01 96,50 97,00 171 2.097.637.200
20/11/2002 95,50 92,75 -2,88% 92,10 95,50 92,60 92,75 93,00 145 1.623.276.700
19/11/2002 97,00 95,50 -3,05% 94,50 97,70 96,18 92,60 95,50 165 1.795.723.600
18/11/2002 94,00 98,50 +3,68% 94,00 100,00 98,35 98,50 99,40 220 1.933.590.600
14/11/2002 91,00 95,00 +1,05% 91,00 96,00 94,58 95,00 95,50 113 1.337.421.300
13/11/2002 93,50 94,01 +0,12% 92,80 94,01 93,17 94,01 97,50 82 615.899.700
12/11/2002 92,00 93,90 +0,55% 92,00 93,90 92,72 93,63 93,90 129 3.282.508.400
11/11/2002 93,99 93,39 -1,17% 90,00 93,99 90,97 92,51 93,40 114 1.064.392.600
8/11/2002 94,00 94,50 0,00% 93,50 95,00 94,25 94,50 94,98 90 452.407.700
7/11/2002 92,50 94,50 +0,54% 92,50 96,50 94,32 94,50 95,00 94 504.642.400
6/11/2002 90,50 93,99 +4,81% 90,00 93,99 90,71 92,60 93,99 133 1.585.777.900
5/11/2002 93,01 89,68 -4,61% 89,00 93,10 90,16 89,00 89,68 91 694.247.400
4/11/2002 93,01 94,01 +0,06% 93,00 95,20 93,57 94,00 94,90 165 1.199.637.900
1/11/2002 94,10 93,95 -2,14% 93,40 94,89 94,08 93,56 93,95 171 1.910.919.500
31/10/2002 95,50 96,00 +0,42% 92,70 96,00 93,85 93,41 96,50 131 1.111.300.000
30/10/2002 96,00 95,60 -1,85% 95,10 96,00 95,47 90,00 95,60 82 544.186.500
29/10/2002 98,50 97,40 -0,41% 97,40 98,50 97,59 97,40 97,80 105 867.578.700
28/10/2002 96,00 97,80 +1,88% 96,00 97,80 96,63 96,52 97,80 121 1.034.989.300
25/10/2002 94,70 96,00 +1,48% 94,70 96,15 95,62 96,00 96,50 148 2.620.043.100
24/10/2002 93,00 94,60 +0,76% 93,00 95,40 94,46 94,60 94,98 170 2.909.442.700
23/10/2002 90,70 93,89 +2,05% 90,70 93,89 92,10 92,00 93,90 132 2.118.404.000
22/10/2002 91,50 92,00 +1,10% 91,40 93,00 92,06 89,00 92,00 102 1.484.906.800
21/10/2002 89,00 91,00 +2,25% 89,00 91,00 90,00 91,00 99,00 173 1.684.066.300
18/10/2002 88,00 89,00 +1,12% 87,00 89,90 88,89 89,00 89,90 166 2.197.544.400
17/10/2002 86,01 88,01 +1,75% 86,00 88,10 87,32 88,01 88,08 168 1.220.747.800
16/10/2002 85,35 86,50 +1,42% 84,10 86,50 85,14 85,50 86,50 85 530.474.100
15/10/2002 85,00 85,29 +0,34% 85,00 86,00 85,65 84,70 85,29 100 865.921.800
14/10/2002 86,00 85,00 -1,16% 83,51 86,00 84,94 83,10 85,00 81 446.798.100
11/10/2002 87,80 86,00 -2,15% 86,00 88,50 87,30 85,20 86,00 71 756.974.800
10/10/2002 86,50 87,89 +1,06% 86,50 87,98 87,58 87,61 87,89 164 2.824.729.000
9/10/2002 86,39 86,97 +1,13% 86,30 87,00 86,63 86,20 87,00 115 920.107.000
8/10/2002 85,00 86,00 -0,23% 84,10 86,00 85,09 85,30 86,00 108 943.685.500
7/10/2002 84,90 86,20 +1,06% 84,90 86,20 85,79 85,61 86,20 113 1.226.831.100
4/10/2002 85,00 85,30 -1,95% 85,00 87,20 85,93 79,00 85,30 129 946.028.900
3/10/2002 84,90 87,00 +2,72% 84,89 87,00 85,99 86,50 87,00 223 2.976.118.600
2/10/2002 83,50 84,70 +0,47% 83,48 84,90 84,44 83,00 84,70 286 4.232.155.200
1/10/2002 86,50 84,30 -2,76% 83,00 86,50 84,30 84,20 84,30 221 2.081.358.700
30/9/2002 88,00 86,69 -2,60% 84,30 88,00 85,68 0,00 86,69 314 1.219.350.200
27/9/2002 89,50 89,00 -0,56% 87,80 89,60 89,18 89,00 89,15 151 1.500.086.100
26/9/2002 89,50 89,50 +1,59% 89,00 90,00 89,78 89,00 89,50 158 2.917.949.500
25/9/2002 88,70 88,10 -1,56% 88,00 91,00 89,48 88,10 89,00 127 1.579.366.000
24/9/2002 86,20 89,50 +3,71% 86,20 90,99 87,41 0,00 89,50 112 4.036.689.500
23/9/2002 84,00 86,30 +4,61% 84,00 86,30 85,76 86,00 86,30 70 1.669.845.900
20/9/2002 82,99 82,50 -0,59% 82,50 83,80 83,25 82,50 83,99 65 2.082.019.400
19/9/2002 82,50 82,99 +0,59% 82,50 83,20 83,08 83,00 83,17 59 752.733.600
18/9/2002 80,95 82,50 +3,15% 80,95 82,80 82,45 81,00 82,50 60 399.097.000
17/9/2002 80,50 79,98 -1,01% 79,98 81,25 80,85 79,98 80,90 37 392.155.000
16/9/2002 80,00 80,80 +1,00% 80,00 81,00 80,64 80,60 80,80 28 150.802.200
13/9/2002 79,10 80,00 +1,25% 79,10 80,00 79,72 80,00 81,00 29 169.026.300
12/9/2002 79,26 79,01 -0,99% 78,50 79,40 78,91 79,00 80,00 22 234.364.900
11/9/2002 79,90 79,80 -0,13% 79,80 80,25 79,95 76,00 79,80 25 75.956.300
10/9/2002 80,40 79,90 -0,13% 79,50 80,70 80,26 79,50 79,90 48 406.928.900
9/9/2002 80,00 80,00 +1,14% 80,00 80,98 80,06 80,00 80,30 52 2.796.785.900
6/9/2002 78,50 79,10 +0,74% 78,50 80,10 79,55 79,10 80,00 49 367.542.300
5/9/2002 76,50 78,52 +2,11% 76,50 79,30 78,34 78,51 78,80 39 495.912.500
4/9/2002 76,70 76,90 +1,18% 76,00 77,00 76,75 76,90 80,00 13 102.086.600
3/9/2002 75,00 76,00 +1,33% 75,00 76,40 76,14 76,00 76,40 91 513.205.900
2/9/2002 75,41 75,00 0,00% 75,00 75,75 75,39 75,00 82,50 19 54.280.400
30/8/2002 76,20 75,00 -1,32% 74,50 77,00 76,22 75,00 77,00 52 528.990.900
29/8/2002 78,80 76,00 -3,53% 76,00 78,80 77,84 0,00 78,20 38 350.293.400
28/8/2002 79,00 78,78 -0,16% 78,78 79,40 79,01 0,00 79,10 23 598.180.000
27/8/2002 77,72 78,91 +1,54% 77,72 79,69 78,31 78,90 79,00 29 434.654.300
26/8/2002 77,80 77,71 -0,13% 77,50 78,25 77,81 77,70 78,30 28 445.104.500
23/8/2002 78,50 77,81 -0,24% 77,50 78,70 78,12 77,80 79,79 30 173.438.500
22/8/2002 78,50 78,00 +0,13% 78,00 79,80 79,26 78,00 78,60 45 627.007.700
21/8/2002 78,00 77,90 +2,50% 77,70 78,10 77,97 77,90 78,00 39 1.038.680.000
20/8/2002 78,00 76,00 -1,91% 76,00 78,00 76,93 76,00 77,60 11 40.007.000
19/8/2002 81,50 77,48 -3,87% 77,48 81,50 80,37 74,50 77,49 23 1.563.968.000
16/8/2002 77,10 80,60 +4,68% 77,10 81,50 78,49 80,60 81,00 54 654.669.500
15/8/2002 78,00 77,00 -1,28% 77,00 79,00 78,20 77,00 78,00 44 558.358.600
14/8/2002 77,00 78,00 +1,30% 75,59 78,50 77,00 77,55 78,00 79 700.762.000
13/8/2002 77,80 77,00 -1,03% 76,80 79,10 78,09 77,00 78,50 87 1.477.575.300
12/8/2002 76,50 77,80 +1,30% 76,50 77,80 77,37 77,80 78,00 57 1.857.830.400
9/8/2002 74,70 76,80 +2,81% 74,70 76,90 76,13 74,50 80,00 70 683.670.000
8/8/2002 76,00 74,70 -0,40% 73,00 76,00 74,43 74,70 75,30 80 1.806.630.500
7/8/2002 76,00 75,00 -0,79% 75,00 76,00 75,97 75,00 75,80 48 569.821.600
6/8/2002 76,50 75,60 -1,18% 75,60 77,01 76,57 75,60 76,30 62 1.311.677.600
5/8/2002 76,00 76,50 +0,63% 75,50 77,00 76,23 76,05 76,50 65 853.854.600
2/8/2002 78,50 76,02 -3,16% 76,02 78,50 77,36 76,02 76,50 75 1.393.330.000
1/8/2002 83,00 78,50 -5,42% 78,50 83,00 80,36 78,50 79,90 144 3.260.514.400
31/7/2002 78,50 83,00 +7,10% 78,50 89,03 84,41 83,00 86,50 200 3.839.229.500
30/7/2002 72,50 77,50 +8,39% 72,50 78,00 75,92 77,50 78,20 84 3.008.872.500
29/7/2002 72,00 71,50 0,00% 71,50 74,50 73,76 57,00 71,50 57 227.210.100
26/7/2002 75,00 71,50 -4,03% 71,50 75,00 73,20 57,00 71,50 45 711.582.800
25/7/2002 75,00 74,50 0,00% 74,34 75,00 74,61 73,00 73,99 58 254.428.300
24/7/2002 75,00 74,50 -1,06% 74,50 75,00 74,75 70,01 74,50 62 933.701.200
23/7/2002 75,00 75,30 +0,32% 75,00 76,08 75,73 75,30 75,60 40 1.828.161.000
22/7/2002 75,00 75,06 -1,50% 75,00 76,60 76,13 75,06 76,10 29 1.119.129.200
19/7/2002 76,10 76,20 +0,25% 76,10 76,50 76,23 76,20 78,50 45 597.689.200
18/7/2002 78,00 76,01 -2,80% 76,01 78,00 77,26 76,01 76,65 18 107.397.300
17/7/2002 78,40 78,20 -0,01% 77,85 79,56 78,66 78,20 0,00 25 86.534.100
16/7/2002 77,20 78,21 +1,57% 77,20 79,25 78,50 78,21 79,19 67 1.074.714.400
15/7/2002 76,00 77,00 +1,32% 76,00 77,20 76,94 77,00 77,20 53 1.126.466.000
12/7/2002 75,50 76,00 +1,20% 75,30 76,50 75,64 75,70 76,00 69 1.309.448.600
11/7/2002 75,90 75,10 -1,18% 74,96 76,00 75,58 72,10 75,70 42 591.852.100
10/7/2002 77,40 76,00 -1,94% 76,00 78,00 77,50 72,10 79,00 48 1.068.811.600
8/7/2002 78,40 77,50 -1,27% 77,50 78,50 78,41 77,50 78,20 22 222.712.700
5/7/2002 78,50 78,50 +0,38% 78,50 78,50 78,50 78,50 79,50 19 139.730.000
4/7/2002 78,50 78,20 -0,38% 77,50 78,50 77,87 77,50 79,50 12 78.649.000
3/7/2002 78,00 78,50 +0,40% 77,50 78,70 78,23 78,50 80,00 45 847.281.500
2/7/2002 78,30 78,19 -0,14% 77,00 78,40 77,95 77,00 78,19 40 495.772.200
1/7/2002 77,37 78,30 +0,77% 77,20 78,70 78,26 77,70 79,40 29 365.502.500
28/6/2002 77,00 77,70 +1,57% 77,00 79,50 78,49 75,10 77,70 57 989.055.300
27/6/2002 72,99 76,50 +5,36% 72,99 79,00 76,82 76,50 79,00 62 653.004.700
26/6/2002 72,90 72,61 -0,40% 72,61 73,70 73,31 72,60 78,00 24 409.094.300
25/6/2002 71,00 72,90 +2,68% 71,00 73,42 72,89 73,00 75,00 78 2.762.588.700
24/6/2002 74,00 71,00 -4,70% 70,99 74,00 72,42 71,00 71,75 46 743.768.800
21/6/2002 75,40 74,50 -1,19% 74,20 76,12 75,15 74,50 74,90 57 795.176.600
20/6/2002 75,81 75,40 -1,05% 74,30 75,81 75,45 75,40 76,20 42 660.970.100
19/6/2002 76,25 76,20 +0,26% 75,60 76,25 75,87 75,90 76,20 68 1.004.526.000
18/6/2002 75,50 76,00 +0,66% 75,30 76,39 75,84 75,00 76,20 52 1.131.628.200
17/6/2002 76,00 75,50 -0,66% 75,50 76,45 76,15 75,50 77,00 73 1.099.615.000
14/6/2002 75,00 76,00 +0,07% 75,00 76,80 76,16 75,00 76,00 57 2.780.644.000
13/6/2002 78,10 75,95 -2,75% 74,00 78,10 75,51 74,90 75,95 95 1.052.705.100
12/6/2002 78,48 78,10 +0,90% 76,82 78,48 77,86 78,10 78,40 45 906.348.900
11/6/2002 76,60 77,40 +1,18% 75,50 77,75 77,22 77,30 77,40 127 3.663.654.700
10/6/2002 77,50 76,50 -0,52% 76,40 77,50 76,51 66,00 76,50 34 492.018.000
7/6/2002 76,71 76,90 0,00% 76,50 77,50 76,90 76,70 77,00 55 2.225.694.500
6/6/2002 78,00 76,90 -0,77% 76,75 78,50 77,30 76,85 77,30 54 1.091.477.800
5/6/2002 77,45 77,50 -0,26% 77,10 77,50 77,36 71,00 77,50 64 871.902.000
4/6/2002 76,01 77,70 +2,25% 75,97 77,70 76,64 77,11 77,70 72 972.611.300
3/6/2002 75,99 75,99 0,00% 75,99 77,00 76,74 74,00 76,30 62 910.195.700
31/5/2002 74,30 75,99 +1,46% 74,00 75,99 75,33 73,00 75,99 109 5.020.611.500
29/5/2002 72,50 74,90 +3,31% 72,50 76,00 74,87 74,00 74,90 114 3.314.540.100
28/5/2002 71,70 72,50 +1,26% 71,65 72,50 72,00 72,00 72,50 80 1.571.900.900
27/5/2002 71,00 71,60 +0,56% 71,00 71,89 71,49 71,60 75,00 68 1.346.326.900
24/5/2002 71,10 71,20 0,00% 71,00 71,30 71,02 70,80 71,28 44 1.561.801.500
23/5/2002 70,00 71,20 +0,91% 70,00 71,50 71,11 71,20 0,00 58 1.803.374.700
22/5/2002 69,80 70,56 +1,09% 69,72 70,80 70,04 70,56 70,80 89 1.819.859.000
21/5/2002 68,70 69,80 +1,60% 68,70 69,80 69,32 69,55 69,80 36 366.032.900
20/5/2002 67,00 68,70 -0,22% 67,00 68,70 67,82 68,50 68,70 68 652.512.700
17/5/2002 68,00 68,85 -0,22% 67,88 68,85 68,22 68,85 69,50 47 1.109.943.800
16/5/2002 68,73 69,00 -0,72% 68,00 69,00 68,50 68,00 69,00 36 846.758.300
15/5/2002 69,98 69,50 -0,69% 68,61 69,98 68,89 68,70 69,50 52 1.439.166.400
14/5/2002 69,99 69,98 -0,01% 69,80 70,10 70,01 64,50 69,98 43 764.612.200
13/5/2002 68,67 69,99 +2,18% 68,02 70,00 69,35 69,10 69,99 83 443.889.600
10/5/2002 67,80 68,50 +0,88% 67,70 68,50 67,96 68,50 69,00 114 2.910.932.300
9/5/2002 67,66 67,90 +0,59% 67,66 68,26 67,88 67,70 67,90 100 630.617.100
8/5/2002 66,30 67,50 +1,81% 66,30 67,58 67,01 67,00 67,51 47 1.279.958.800
7/5/2002 66,70 66,30 -0,15% 66,00 66,70 66,23 66,30 66,56 93 2.259.791.900
6/5/2002 66,00 66,40 +1,37% 65,60 67,30 66,83 66,01 66,40 32 539.999.900
3/5/2002 64,60 65,50 +1,39% 64,60 65,70 65,46 65,20 65,50 46 805.934.900
2/5/2002 65,00 64,60 +0,31% 64,40 65,50 64,79 64,50 64,60 48 631.754.300
30/4/2002 64,20 64,40 -0,16% 64,00 64,55 64,34 64,00 64,40 67 958.666.500
29/4/2002 64,30 64,50 +0,33% 64,29 64,60 64,45 62,00 64,50 55 618.755.800
26/4/2002 64,00 64,29 -0,33% 63,80 64,50 64,17 64,00 64,30 67 910.671.200
25/4/2002 66,00 64,50 -2,27% 64,30 66,00 64,79 64,10 64,50 82 810.581.000
24/4/2002 66,20 66,00 -0,75% 66,00 66,70 66,41 66,00 66,50 98 2.009.689.900
23/4/2002 66,30 66,50 +0,76% 65,80 66,50 66,02 66,10 66,50 39 713.776.800
22/4/2002 64,00 66,00 +2,88% 64,00 66,15 64,95 63,60 66,00 92 2.662.536.100
19/4/2002 64,50 64,15 -1,00% 64,00 64,50 64,31 63,02 64,99 63 547.944.000
18/4/2002 65,60 64,80 -2,56% 64,50 65,60 64,83 64,50 64,80 53 1.458.807.500
17/4/2002 66,00 66,50 +0,91% 65,60 66,50 65,80 65,70 66,50 51 2.513.599.500
16/4/2002 65,19 65,90 +1,38% 65,19 66,30 65,72 65,60 65,90 93 2.790.726.900
15/4/2002 64,97 65,00 +0,05% 64,90 65,60 65,10 61,72 65,00 67 2.093.268.900
12/4/2002 64,60 64,97 +0,73% 64,50 64,97 64,69 64,50 64,97 46 528.530.600
11/4/2002 64,50 64,50 0,00% 64,00 64,60 64,38 63,55 64,50 55 732.749.800
10/4/2002 63,50 64,50 0,00% 63,00 64,50 63,55 64,50 65,00 38 322.239.300
9/4/2002 63,00 64,50 +1,61% 63,00 64,50 63,76 64,50 64,70 88 1.226.108.600
8/4/2002 62,10 63,48 -0,03% 62,00 63,48 62,27 62,10 63,48 36 2.148.444.600
5/4/2002 62,00 63,50 +1,60% 62,00 63,50 62,99 62,60 63,50 106 1.417.906.800
4/4/2002 61,20 62,50 +1,63% 61,20 62,50 61,83 60,80 62,50 62 1.133.495.700
3/4/2002 62,00 61,50 -1,28% 60,80 62,50 61,31 60,81 61,50 127 1.464.900.800
2/4/2002 62,60 62,30 -0,94% 62,10 62,95 62,59 62,00 62,30 117 2.705.779.600
1/4/2002 63,00 62,89 -0,96% 62,70 63,70 63,24 62,60 62,89 109 1.301.666.700
28/3/2002 63,50 63,50 0,00% 62,00 63,69 63,07 63,01 63,50 90 1.380.107.800
27/3/2002 62,60 63,50 +1,44% 62,60 64,50 63,23 63,20 63,50 120 7.305.623.400
26/3/2002 62,00 62,60 +0,97% 62,00 63,00 62,51 53,30 62,89 74 4.212.267.100
25/3/2002 61,50 62,00 +0,16% 61,00 62,00 61,57 61,61 62,00 83 1.211.240.500
22/3/2002 64,00 61,90 -1,73% 60,96 64,00 61,57 61,90 63,00 166 6.042.618.300
21/3/2002 59,00 62,99 +3,40% 59,00 63,00 61,49 61,01 62,99 284 10.370.821.600
20/3/2002 59,60 60,92 +2,21% 59,50 61,30 60,57 60,92 63,00 69 1.480.341.900
19/3/2002 61,10 59,60 -2,61% 59,30 61,10 60,10 59,00 59,60 50 785.549.400
18/3/2002 61,50 61,20 +0,33% 61,20 61,90 61,66 60,80 61,50 50 1.323.306.500
15/3/2002 61,00 61,00 0,00% 60,80 61,50 61,19 60,90 61,30 54 684.175.300
14/3/2002 61,00 61,00 -2,46% 61,00 61,90 61,48 61,00 61,75 53 435.901.000
13/3/2002 62,30 62,54 +0,87% 62,00 63,30 62,76 60,50 62,54 63 480.773.200
12/3/2002 59,40 62,00 +4,38% 59,40 62,80 61,95 61,95 62,00 65 555.077.800
11/3/2002 60,50 59,40 -2,61% 58,99 61,50 59,39 59,40 59,50 33 108.693.300
8/3/2002 59,00 60,99 -0,67% 59,00 60,99 60,03 59,00 0,00 59 923.347.100
7/3/2002 64,20 61,40 -4,81% 61,40 64,20 62,67 59,00 61,40 25 84.612.000
6/3/2002 65,00 64,50 -1,83% 64,20 65,00 64,49 64,00 64,50 53 544.327.000
5/3/2002 64,80 65,70 +1,39% 64,50 66,00 65,16 63,00 65,70 120 2.375.955.800
4/3/2002 63,80 64,80 +1,57% 63,50 64,99 64,41 64,00 64,99 91 816.802.100
1/3/2002 62,50 63,80 +2,37% 62,50 64,00 63,70 62,35 64,00 59 1.181.649.000
28/2/2002 61,70 62,32 +1,00% 61,52 62,50 62,00 62,32 62,35 66 1.791.970.100
27/2/2002 61,50 61,70 +0,33% 61,30 62,00 61,56 61,50 61,70 33 437.076.600
26/2/2002 60,00 61,50 +1,65% 60,00 61,50 60,93 61,01 62,00 65 953.702.900
25/2/2002 61,50 60,50 -0,82% 60,50 61,50 60,90 60,50 60,85 35 339.840.100
22/2/2002 61,10 61,00 0,00% 60,50 61,20 61,04 61,00 65,00 42 602.469.800
21/2/2002 59,60 61,00 +3,39% 59,60 61,33 60,55 60,50 61,00 121 3.305.962.500
20/2/2002 58,50 59,00 +1,04% 58,30 59,70 59,22 59,00 59,50 49 1.170.264.600
19/2/2002 56,99 58,39 +2,44% 56,99 58,39 57,76 58,30 58,39 54 1.289.235.300
18/2/2002 57,49 57,00 -1,21% 57,00 57,50 57,13 56,70 57,30 13 88.557.200
15/2/2002 57,00 57,70 -0,17% 57,00 57,90 57,64 57,10 57,65 35 530.373.000
14/2/2002 55,48 57,80 +5,09% 55,48 58,10 57,49 57,80 58,20 54 273.090.600
13/2/2002 54,60 55,00 -0,38% 54,60 55,48 55,36 55,00 55,48 22 66.989.900
8/2/2002 54,50 55,21 +1,12% 54,50 55,31 54,93 54,60 55,32 22 81.848.600
7/2/2002 54,00 54,60 +1,49% 53,50 54,70 54,27 53,00 55,48 20 393.985.000
6/2/2002 54,79 53,80 -1,82% 53,60 54,79 54,36 53,70 54,00 21 344.135.700
5/2/2002 55,00 54,80 +0,55% 54,50 55,00 54,61 54,00 55,00 18 1.157.797.100
4/2/2002 54,00 54,50 +0,74% 54,00 54,50 54,10 52,01 54,80 8 85.491.000
1/2/2002 52,01 54,10 +3,64% 52,01 54,10 53,45 53,50 55,00 20 69.450.800
31/1/2002 52,00 52,20 +0,38% 51,98 52,70 52,10 50,50 57,00 27 403.183.200
30/1/2002 54,00 52,00 -3,88% 51,90 54,00 52,01 50,53 52,00 19 308.440.000
29/1/2002 54,30 54,10 -0,37% 53,80 54,30 53,95 52,50 53,50 4 8.740.500
28/1/2002 54,00 54,30 +1,50% 54,00 55,40 54,83 53,70 54,50 15 104.568.000
24/1/2002 52,00 53,50 +2,88% 51,50 53,50 52,66 52,70 53,50 15 128.505.900
23/1/2002 51,01 52,00 +2,97% 51,00 52,00 51,10 51,10 52,00 21 228.427.900
22/1/2002 50,99 50,50 +1,00% 50,00 50,99 50,41 50,50 55,90 15 60.500.400
21/1/2002 50,60 50,00 -1,38% 50,00 50,60 50,01 48,52 55,90 13 44.013.300
18/1/2002 51,00 50,70 -0,59% 50,70 51,00 50,98 50,65 52,00 8 28.551.000
17/1/2002 50,61 51,00 +0,99% 50,60 51,30 50,93 50,60 54,00 10 24.960.100
16/1/2002 50,99 50,50 +0,24% 50,50 51,20 50,96 50,50 55,99 12 209.446.700
15/1/2002 51,50 50,38 -2,17% 50,10 51,50 50,79 50,00 50,70 12 34.031.000
14/1/2002 53,80 51,50 -4,28% 51,50 53,80 52,20 51,03 54,50 9 17.749.100
11/1/2002 54,00 53,80 -0,37% 53,70 54,10 53,99 52,00 54,10 19 118.796.500
10/1/2002 53,00 54,00 +1,89% 53,00 54,00 53,40 53,00 54,00 14 83.306.000
9/1/2002 52,70 53,00 0,00% 52,70 53,00 52,93 53,10 53,50 9 39.704.000
8/1/2002 52,89 53,00 +0,19% 52,00 53,15 52,73 53,00 53,20 18 72.775.200
7/1/2002 52,90 52,90 0,00% 52,80 53,00 52,91 51,81 53,00 16 79.902.000
4/1/2002 51,50 52,90 +2,12% 51,50 53,00 51,73 52,90 52,99 22 121.570.500
3/1/2002 51,65 51,80 +1,57% 51,64 51,80 51,71 51,90 53,00 28 141.694.500
2/1/2002 52,76 51,00 -1,92% 50,80 52,76 50,97 50,91 53,62 29 109.592.900
28/12/2001 52,75 52,00 -2,26% 52,00 52,76 52,37 51,15 53,70 28 169.707.900
27/12/2001 52,60 53,20 +1,33% 52,60 53,40 53,11 53,20 53,70 36 109.421.200
26/12/2001 52,70 52,50 -0,38% 51,80 52,70 52,35 52,50 52,70 17 853.970.700
21/12/2001 50,45 52,70 +6,46% 50,45 52,70 51,12 52,01 52,70 20 103.263.300
20/12/2001 50,70 49,50 -3,49% 49,00 50,70 49,72 49,10 49,50 34 116.929.400
19/12/2001 51,90 51,29 -0,41% 51,00 51,90 51,37 50,00 51,29 31 231.093.200
18/12/2001 49,90 51,50 +4,04% 49,89 51,50 50,39 51,50 52,00 36 238.892.600
17/12/2001 49,99 49,50 -0,20% 49,50 49,99 49,89 49,00 49,80 17 525.418.600
14/12/2001 48,70 49,60 +1,64% 48,30 49,60 48,56 49,00 49,80 14 57.791.500
13/12/2001 49,00 48,80 -1,41% 48,00 49,00 48,68 48,00 49,00 10 428.348.000
12/12/2001 49,80 49,50 -0,20% 49,50 50,00 49,77 50,00 50,60 20 144.831.000
11/12/2001 49,80 49,60 +0,20% 49,30 50,00 49,60 49,60 50,00 18 108.128.100
10/12/2001 49,50 49,50 +1,02% 49,50 49,80 49,50 49,50 49,80 11 29.703.100
7/12/2001 49,50 49,00 -1,61% 49,00 50,00 49,47 47,51 50,00 17 83.111.100
6/12/2001 49,50 49,80 +0,61% 49,50 49,80 49,61 49,10 49,80 17 190.031.000
5/12/2001 50,00 49,50 -1,00% 49,10 50,00 49,52 48,00 49,40 33 514.596.200
4/12/2001 50,20 50,00 -0,40% 49,51 50,50 50,08 48,51 50,00 26 272.053.600
3/12/2001 49,50 50,20 +1,41% 49,45 50,20 49,80 49,80 50,30 14 35.363.900
30/11/2001 48,00 49,50 +2,48% 47,49 49,50 48,92 48,90 49,50 32 101.275.700
29/11/2001 48,00 48,30 0,00% 47,00 48,30 47,45 47,00 48,00 29 127.637.100
28/11/2001 48,01 48,30 -0,41% 48,00 48,90 48,31 47,01 48,29 10 1.773.234.100
27/11/2001 49,35 48,50 -2,02% 48,50 49,49 48,80 48,01 48,50 26 61.986.100
26/11/2001 50,50 49,50 +1,64% 49,50 50,98 49,95 49,00 50,00 7 7.436.600
23/11/2001 48,00 48,70 -6,35% 48,00 49,29 48,40 48,50 48,70 19 16.456.000
22/11/2001 52,50 52,00 -0,95% 51,90 52,50 52,07 51,81 52,50 18 34.265.200
21/11/2001 52,99 52,50 +0,96% 52,50 52,99 52,89 52,50 52,70 7 211.582.700
20/11/2001 52,50 52,00 -0,95% 52,00 52,50 52,02 52,00 53,00 5 11.446.000
19/11/2001 51,01 52,50 +0,40% 50,00 53,00 52,54 51,52 52,50 21 110.336.200
16/11/2001 50,00 52,29 +2,53% 50,00 52,40 51,35 52,00 52,29 20 71.382.300
14/11/2001 51,49 51,00 -1,16% 50,00 51,60 51,24 50,01 51,50 11 19.984.800
13/11/2001 51,50 51,60 +1,20% 51,49 52,00 51,56 51,00 51,99 13 16.501.000
12/11/2001 50,70 50,99 +0,57% 50,10 50,99 50,63 50,40 50,99 13 16.666.400
9/11/2001 50,20 50,70 -0,59% 50,20 51,00 50,60 50,70 50,90 49 226.695.200
8/11/2001 50,60 51,00 -0,20% 50,10 51,00 50,67 50,40 50,99 23 325.357.300
7/11/2001 51,88 51,10 -1,35% 51,00 51,89 51,39 49,00 51,10 25 44.711.200
6/11/2001 53,50 51,80 -2,83% 51,80 53,50 52,41 52,30 52,99 19 69.711.000
5/11/2001 53,50 53,31 +0,58% 53,00 53,60 53,40 52,50 53,30 50 271.809.000
1/11/2001 52,98 53,00 +0,02% 52,49 53,00 52,54 52,30 55,00 30 288.490.300
31/10/2001 52,00 52,99 +1,92% 51,50 53,00 51,80 51,70 54,00 18 38.855.100
30/10/2001 52,00 51,99 -0,02% 51,50 52,00 51,92 51,50 51,99 14 68.534.500
29/10/2001 52,26 52,00 -1,89% 52,00 52,26 52,19 51,00 52,99 4 2.609.700
26/10/2001 53,40 53,00 -0,02% 52,21 54,00 53,79 52,71 53,60 12 36.583.000
25/10/2001 53,00 53,01 +0,97% 53,00 53,01 53,00 53,00 53,40 6 110.788.400
24/10/2001 52,80 52,50 -1,87% 52,19 52,80 52,31 52,20 53,00 11 76.906.000
23/10/2001 53,50 53,50 -0,56% 53,50 53,50 53,50 52,65 53,50 2 2.140.000
22/10/2001 53,99 53,80 +0,56% 53,80 53,99 53,86 51,00 53,99 4 3.231.700
19/10/2001 53,50 53,50 -0,93% 53,50 53,50 53,50 53,50 54,00 13 49.755.000
18/10/2001 53,50 54,00 +0,92% 53,50 54,00 53,88 51,60 53,99 7 15.086.800
17/10/2001 52,51 53,51 +1,92% 52,51 53,51 53,44 53,51 54,00 26 159.277.200
16/10/2001 52,50 52,50 0,00% 52,50 52,51 52,50 51,90 52,70 6 15.225.100
15/10/2001 52,20 52,50 +1,16% 52,20 52,50 52,37 52,21 53,99 11 47.660.000
11/10/2001 51,90 51,90 +0,19% 51,70 52,20 51,71 51,71 52,50 28 263.769.500
10/10/2001 52,10 51,80 +0,58% 51,50 52,10 51,63 51,81 53,00 24 175.516.200
9/10/2001 51,80 51,50 -0,56% 51,40 52,10 51,61 51,00 54,00 36 366.979.000
5/10/2001 51,00 51,79 +1,75% 51,00 51,79 51,22 51,02 51,79 6 286.371.600
4/10/2001 51,40 50,90 -0,88% 50,90 51,50 51,29 50,00 51,40 24 474.989.100
3/10/2001 51,99 51,35 -0,48% 50,80 51,99 51,20 45,18 51,60 33 1.467.509.500
2/10/2001 51,01 51,60 +1,18% 51,00 51,60 51,35 51,50 51,90 15 85.760.200
1/10/2001 50,60 51,00 +0,99% 50,60 51,00 50,71 50,60 51,40 18 47.160.900
28/9/2001 51,80 50,50 -2,88% 50,50 51,80 51,09 40,09 50,50 88 1.052.468.500
27/9/2001 51,50 52,00 +0,19% 51,50 52,00 51,69 51,10 52,00 22 360.294.300
26/9/2001 51,40 51,90 0,00% 51,40 51,90 51,49 51,50 51,90 11 60.786.500
25/9/2001 51,99 51,90 -0,21% 51,50 52,01 51,85 52,00 52,50 21 252.490.800
24/9/2001 51,30 52,01 +1,38% 51,30 52,01 51,79 52,00 52,30 18 46.094.700
21/9/2001 51,50 51,30 -0,77% 49,50 51,50 50,48 51,30 51,99 20 96.932.000
20/9/2001 51,50 51,70 +0,98% 51,50 51,70 51,53 51,70 52,00 9 21.649.100
19/9/2001 51,00 51,20 0,00% 51,00 51,20 51,17 50,00 51,60 23 1.226.189.000
18/9/2001 48,40 51,20 +2,40% 48,40 51,21 49,78 50,00 51,40 43 274.288.500
17/9/2001 47,10 50,00 +6,16% 47,10 50,00 49,00 49,30 51,95 14 63.213.700
14/9/2001 47,09 47,10 -1,26% 46,40 47,10 46,90 46,50 50,00 31 362.100.900
13/9/2001 49,90 47,70 -3,44% 47,50 49,90 48,69 47,09 49,00 35 263.419.000
12/9/2001 48,50 49,40 -1,85% 48,50 49,85 49,48 49,00 49,85 41 358.765.200
11/9/2001 52,50 50,33 -4,13% 50,33 52,50 52,06 0,00 50,00 2 2.603.300
10/9/2001 51,00 52,50 +2,42% 50,51 52,50 50,69 50,60 52,50 23 140.968.100
6/9/2001 52,30 51,26 -2,18% 51,10 52,50 51,99 51,26 51,40 34 96.715.700
5/9/2001 51,50 52,40 +2,75% 50,90 52,50 51,23 50,90 52,40 10 65.077.500
4/9/2001 51,00 51,00 +0,97% 50,80 51,10 51,00 51,00 52,00 36 2.362.487.500
3/9/2001 51,00 50,51 -1,54% 50,40 51,00 50,51 50,51 52,00 24 150.538.600
31/8/2001 51,50 51,30 -0,39% 51,30 51,50 51,39 51,20 51,60 27 444.094.000
30/8/2001 52,00 51,50 0,00% 50,80 52,00 51,37 50,60 51,49 6 45.210.000
29/8/2001 51,60 51,50 0,00% 51,50 52,49 52,01 50,60 53,50 7 81.142.200
28/8/2001 51,50 51,50 +0,59% 51,40 51,70 51,56 51,50 53,00 29 201.104.200
27/8/2001 51,20 51,20 0,00% 51,20 51,20 51,20 51,15 51,30 3 26.624.000
24/8/2001 51,25 51,20 -0,02% 51,10 51,30 51,19 51,20 52,00 24 113.137.100
23/8/2001 51,20 51,21 +0,02% 51,10 51,25 51,18 51,10 51,50 13 62.953.600
22/8/2001 51,50 51,20 -0,76% 51,20 51,50 51,34 51,20 52,00 19 123.733.000
21/8/2001 51,50 51,59 -0,60% 51,30 51,59 51,47 51,00 51,60 12 98.825.400
20/8/2001 52,00 51,90 -0,19% 51,80 52,00 51,90 51,31 51,90 6 78.379.000
17/8/2001 51,97 52,00 +0,06% 51,85 52,00 51,96 51,50 52,00 8 87.824.200
16/8/2001 52,50 51,97 -1,20% 51,86 52,50 52,21 51,97 52,50 8 15.142.800
15/8/2001 53,00 52,60 -0,75% 52,60 53,00 52,85 52,10 52,99 13 69.769.200
14/8/2001 52,10 53,00 +0,95% 52,10 53,20 52,53 52,00 52,90 23 105.067.900
13/8/2001 52,80 52,50 -0,94% 52,50 52,80 52,60 52,05 53,00 9 60.492.000
10/8/2001 52,00 53,00 +1,92% 52,00 53,00 52,12 52,50 52,96 16 54.212.800
9/8/2001 53,00 52,00 -0,38% 52,00 53,00 52,53 51,00 52,00 9 21.541.000
8/8/2001 52,30 52,20 +0,38% 52,10 52,30 52,29 52,00 53,00 7 588.804.000
7/8/2001 52,20 52,00 -0,38% 52,00 53,00 52,41 51,85 53,00 29 128.930.400
6/8/2001 52,20 52,20 0,00% 52,10 52,50 52,16 51,52 53,50 18 90.771.000
3/8/2001 52,00 52,20 +0,38% 52,00 52,40 52,16 52,20 53,00 22 110.078.000
2/8/2001 52,00 52,00 0,00% 51,50 52,20 52,01 51,52 51,99 15 183.085.000
1/8/2001 53,99 52,00 -1,52% 52,00 53,99 53,51 52,00 52,50 8 154.670.000
31/7/2001 51,50 52,80 +2,52% 51,50 52,80 52,08 52,79 52,99 7 12.500.000
30/7/2001 52,20 51,50 -1,34% 51,50 52,20 51,60 51,00 52,42 6 71.732.000
27/7/2001 52,50 52,20 -0,57% 52,20 52,50 52,42 51,50 52,50 4 2.096.900
26/7/2001 52,50 52,50 0,00% 52,49 52,50 52,49 51,01 51,80 19 55.642.800
25/7/2001 50,80 52,50 +3,35% 50,79 52,50 52,07 51,00 52,85 36 18.666.678.000
24/7/2001 52,00 50,80 -3,05% 50,80 52,00 51,84 50,03 51,00 9 767.341.000
23/7/2001 52,50 52,40 +1,75% 52,40 52,50 52,42 52,00 52,39 5 13.106.000
20/7/2001 51,50 51,50 +1,78% 51,50 51,50 51,50 50,50 52,00 1 1.545.000
19/7/2001 51,50 50,60 -0,78% 50,60 51,50 50,72 50,06 51,99 10 151.162.000
18/7/2001 53,00 51,00 0,00% 50,00 53,00 52,78 50,00 50,99 4 17.420.000
17/7/2001 51,00 51,00 -0,39% 50,00 51,00 50,08 48,01 51,00 26 167.768.600
16/7/2001 51,50 51,20 -1,54% 51,10 51,50 51,19 51,00 51,20 9 26.109.000
13/7/2001 52,50 52,00 -1,89% 51,00 52,50 51,36 51,35 52,00 7 11.300.000
12/7/2001 53,00 53,00 -0,75% 53,00 53,50 53,06 52,00 53,00 13 25.469.000
11/7/2001 52,50 53,40 -1,11% 52,10 53,50 52,42 53,00 53,40 41 2.061.589.900
10/7/2001 54,00 54,00 +0,04% 53,00 54,00 53,31 53,20 54,50 8 63.982.000
6/7/2001 52,90 53,98 +1,85% 52,90 53,98 53,28 53,00 53,98 8 26.643.800
5/7/2001 52,00 53,00 +0,95% 52,00 53,00 52,88 52,00 53,50 15 235.324.400
4/7/2001 51,70 52,50 +2,54% 51,70 53,00 52,59 52,50 53,00 24 339.209.600
3/7/2001 54,99 51,20 -5,54% 50,00 55,00 52,91 51,20 53,00 18 48.683.800
2/7/2001 54,00 54,20 +2,26% 54,00 55,00 54,31 53,20 53,99 35 283.516.000
29/6/2001 51,00 53,00 +4,95% 51,00 53,00 51,67 51,50 53,00 24 186.533.400
28/6/2001 51,00 50,50 -0,94% 50,00 51,00 50,43 50,00 50,50 47 283.445.900
27/6/2001 50,09 50,98 +0,06% 50,00 52,05 51,28 50,10 50,90 25 118.990.300
26/6/2001 51,50 50,95 -0,88% 50,50 51,50 50,78 50,09 50,95 11 29.964.000
25/6/2001 52,00 51,40 -1,93% 51,00 52,00 51,84 49,03 51,40 23 100.057.000
22/6/2001 51,00 52,41 +2,97% 50,50 52,50 51,29 52,40 52,50 31 259.542.000
21/6/2001 51,00 50,90 -0,20% 50,90 51,00 50,99 50,90 52,00 12 41.309.000
20/6/2001 51,00 51,00 0,00% 51,00 51,40 51,06 50,10 51,00 13 52.592.000
19/6/2001 51,50 51,00 -0,97% 51,00 51,50 51,32 51,00 52,50 8 20.530.000
18/6/2001 52,00 51,50 -2,83% 51,50 52,00 51,84 51,00 52,00 5 18.665.000
15/6/2001 53,00 53,00 -1,30% 53,00 53,00 53,00 51,00 53,00 8 29.150.000
13/6/2001 53,00 53,70 +1,32% 53,00 54,00 53,61 52,51 53,70 9 70.230.000
12/6/2001 53,00 53,00 0,00% 52,99 53,00 52,99 52,00 52,99 20 588.726.000
11/6/2001 53,00 53,00 0,00% 53,00 53,20 53,05 50,50 53,19 11 59.950.000
8/6/2001 52,85 53,00 0,00% 52,80 53,00 52,95 53,00 54,50 19 86.850.500
7/6/2001 53,00 53,00 +0,19% 52,99 53,50 53,09 53,00 54,00 8 39.818.000
6/6/2001 52,90 52,90 -0,19% 52,50 53,00 52,94 51,70 52,70 21 196.973.000
5/6/2001 52,30 53,00 +1,92% 52,15 53,00 52,34 53,00 0,00 24 119.320.600
4/6/2001 52,00 52,00 0,00% 51,50 52,15 51,93 51,60 52,20 20 103.357.700
1/6/2001 51,50 52,00 +0,48% 51,50 52,00 51,93 51,60 52,30 15 56.088.500
31/5/2001 51,99 51,75 -0,48% 51,70 52,00 51,95 51,00 0,00 12 143.408.600
30/5/2001 51,60 52,00 0,00% 51,20 52,00 51,91 51,00 52,00 12 158.864.000
29/5/2001 51,99 52,00 +0,19% 51,90 52,01 51,97 51,00 51,99 28 91.996.000
28/5/2001 51,50 51,90 +0,78% 51,50 52,00 51,90 50,00 52,00 3 555.330.000
25/5/2001 52,00 51,50 -0,96% 51,50 52,00 51,87 50,60 51,90 12 31.122.300
24/5/2001 50,50 52,00 +2,67% 50,50 52,00 51,17 51,50 51,99 14 58.334.200
23/5/2001 51,02 50,65 -0,49% 50,65 51,02 50,88 50,61 50,64 16 107.882.900
22/5/2001 50,40 50,90 +1,19% 50,39 51,00 50,49 50,61 50,90 40 265.102.800
21/5/2001 50,30 50,30 0,00% 50,00 50,45 50,32 50,20 50,30 19 55.857.600
18/5/2001 50,50 50,30 -0,40% 50,30 50,50 50,41 50,20 50,45 25 130.571.500
17/5/2001 51,00 50,50 0,00% 50,30 51,00 50,61 50,32 50,50 25 105.273.800
16/5/2001 50,99 50,50 -0,98% 49,99 51,00 49,99 50,10 50,99 12 1.894.398.400
15/5/2001 50,50 51,00 +0,99% 50,00 51,00 50,36 50,01 51,00 27 138.498.100
14/5/2001 52,00 50,50 +1,00% 50,47 52,00 50,59 49,51 50,00 21 36.426.700
11/5/2001 51,50 50,00 -2,91% 49,99 51,80 50,43 49,51 50,00 46 116.002.600
10/5/2001 51,00 51,50 +1,98% 50,90 52,00 51,23 50,62 51,50 50 182.351.400
9/5/2001 49,01 50,50 +4,77% 49,01 50,50 49,99 50,50 50,70 33 75.992.700
8/5/2001 49,00 48,20 -1,63% 48,20 49,00 48,46 48,01 49,49 13 23.265.500
7/5/2001 49,49 49,00 0,00% 49,00 49,50 49,41 48,50 49,00 13 51.391.900
4/5/2001 48,50 49,00 +1,03% 48,50 49,00 48,51 48,01 49,00 13 93.155.000
3/5/2001 48,50 48,50 0,00% 48,01 49,00 48,49 48,00 49,50 22 177.990.200
2/5/2001 48,50 48,50 0,00% 48,50 48,51 48,50 48,00 48,50 27 381.238.200
30/4/2001 48,50 48,50 0,00% 48,50 48,50 48,50 0,00 0,00 18 217.280.000
27/4/2001 49,00 48,50 0,00% 48,50 49,00 48,50 47,00 48,50 9 38.320.000
26/4/2001 48,50 48,50 +0,21% 48,30 48,50 48,40 48,00 48,99 16 104.065.000
25/4/2001 48,49 48,40 -0,19% 48,30 48,50 48,39 47,51 48,40 13 10.646.600
24/4/2001 48,50 48,49 -0,02% 48,49 48,50 48,49 47,50 48,49 12 16.489.200
23/4/2001 47,99 48,50 +1,06% 47,99 48,50 48,15 47,10 48,50 6 6.744.700
20/4/2001 48,00 47,99 +0,40% 47,00 48,00 47,84 45,85 47,99 4 6.219.400
19/4/2001 47,90 47,80 -0,21% 47,80 47,90 47,84 47,50 47,90 7 23.920.000
18/4/2001 48,30 47,90 -0,83% 47,90 49,00 47,90 47,55 48,00 12 536.535.000
17/4/2001 48,40 48,30 +0,63% 48,30 49,00 48,34 47,80 48,49 16 44.478.000
16/4/2001 48,00 48,00 0,00% 47,80 48,00 47,94 47,50 48,00 10 5.274.000
12/4/2001 47,99 48,00 0,00% 47,20 48,00 47,63 47,30 48,00 23 59.544.100
11/4/2001 48,00 48,00 +0,02% 47,99 48,30 48,07 47,10 48,00 30 233.643.900
10/4/2001 48,10 47,99 0,00% 47,99 48,29 48,00 47,71 0,00 35 226.584.100
9/4/2001 49,00 47,99 -0,02% 47,99 49,00 48,10 47,75 47,99 12 51.953.900
6/4/2001 48,49 48,00 -1,03% 48,00 48,50 48,28 48,00 48,10 27 95.604.700
5/4/2001 47,50 48,50 +3,19% 47,50 48,50 47,82 47,30 48,50 13 30.605.000
4/4/2001 47,00 47,00 +1,08% 47,00 47,21 47,17 47,00 47,20 22 467.063.300
3/4/2001 48,50 46,50 -4,12% 46,50 48,50 46,89 46,00 46,50 20 41.264.000
2/4/2001 49,00 48,50 -2,02% 48,50 49,00 48,52 46,00 48,45 6 11.645.000
30/3/2001 49,50 49,50 +0,20% 49,48 49,50 49,49 49,50 50,00 8 99.989.300
29/3/2001 49,00 49,40 +0,82% 49,00 51,00 50,12 48,00 49,50 36 215.025.400
28/3/2001 48,50 49,00 -0,02% 48,00 49,00 48,61 48,01 48,98 3 8.265.000
27/3/2001 49,00 49,01 +0,02% 48,40 49,01 48,64 0,00 49,00 12 21.402.100
26/3/2001 49,00 49,00 +2,08% 49,00 49,01 49,00 48,01 0,00 12 44.100.200
23/3/2001 48,00 48,00 0,00% 47,50 48,00 47,67 47,00 48,00 16 43.857.000
22/3/2001 48,00 48,00 -2,04% 47,70 49,00 48,10 46,50 48,00 9 1.004.980.000
21/3/2001 50,00 49,00 0,00% 48,99 50,00 49,01 48,00 49,00 25 85.784.600
20/3/2001 47,00 49,00 +4,21% 47,00 49,00 48,89 48,00 49,00 19 126.143.800
19/3/2001 49,00 47,02 -2,04% 47,02 49,48 48,22 41,00 47,95 21 63.657.200
16/3/2001 48,00 48,00 -0,10% 47,20 48,01 47,98 45,00 48,00 26 1.137.766.000
15/3/2001 49,00 48,05 -1,94% 48,05 49,02 48,82 48,00 48,89 66 481.426.700
14/3/2001 48,00 49,00 +2,08% 48,00 49,00 48,98 47,00 48,90 5 65.150.000
13/3/2001 47,50 48,00 +1,05% 47,00 48,00 47,49 47,50 49,00 25 121.114.000
12/3/2001 47,70 47,50 -1,04% 47,50 47,71 47,66 47,00 47,70 14 27.171.600
9/3/2001 47,00 48,00 +2,13% 47,00 48,25 48,03 48,00 49,00 12 59.085.000
8/3/2001 50,00 47,00 -6,37% 47,00 50,00 48,99 47,00 48,93 14 70.554.500
7/3/2001 50,00 50,20 +0,40% 50,00 50,20 50,08 49,00 50,20 5 3.005.000
6/3/2001 50,00 50,00 +0,02% 49,50 50,20 49,96 48,00 50,00 17 82.435.000
5/3/2001 50,00 49,99 -0,42% 49,99 50,00 49,99 48,00 49,99 8 62.489.900
2/3/2001 50,00 50,20 +0,40% 50,00 50,40 50,04 49,00 50,88 17 34.534.000
1/3/2001 49,00 50,00 +2,04% 49,00 50,00 49,01 49,00 50,00 6 43.620.000
28/2/2001 49,99 49,00 -2,78% 49,00 49,99 49,07 0,00 50,40 8 23.066.600
23/2/2001 49,50 50,40 +3,92% 49,50 50,50 50,39 49,51 50,40 5 309.945.000
22/2/2001 47,40 48,50 +2,97% 47,40 48,50 47,69 47,70 0,00 7 29.568.900
21/2/2001 47,40 47,10 -1,26% 47,10 47,40 47,31 45,43 48,49 2 3.312.000
20/2/2001 47,50 47,70 +1,38% 47,50 47,80 47,68 0,00 47,70 24 1.209.408.200
19/2/2001 47,00 47,05 -2,99% 47,00 47,06 47,03 46,51 48,50 5 2.094.195.700
16/2/2001 48,49 48,50 -0,02% 48,49 48,50 48,49 45,00 47,45 4 51.400.400
15/2/2001 49,00 48,51 -1,00% 48,51 49,00 48,84 48,01 48,95 5 4.884.100
14/2/2001 49,00 49,00 0,00% 49,00 49,51 49,01 48,51 50,00 5 20.585.100
13/2/2001 48,50 49,00 +0,62% 48,50 49,51 49,28 47,00 49,70 7 6.900.500
12/2/2001 49,30 48,70 +1,46% 48,70 49,30 49,00 48,10 48,70 2 4.900.000
9/2/2001 48,00 48,00 +0,73% 48,00 48,00 48,00 47,00 48,00 1 480.000
8/2/2001 48,00 47,65 -0,73% 47,65 48,49 48,01 47,01 48,09 11 41.295.500
7/2/2001 48,50 48,00 -1,64% 48,00 48,50 48,26 45,00 48,00 3 3.861.000
6/2/2001 48,80 48,80 0,00% 48,80 49,00 48,84 47,00 49,00 8 14.161.000
5/2/2001 49,00 48,80 -1,41% 48,50 49,00 48,76 47,50 48,90 4 2.438.000
2/2/2001 49,50 49,50 -1,00% 49,00 50,50 49,54 0,00 49,50 13 75.315.000
1/2/2001 50,45 50,00 -1,96% 50,00 50,45 50,18 47,51 50,40 4 25.090.000
31/1/2001 49,90 51,00 +2,00% 49,90 51,00 50,24 50,05 51,00 14 89.444.000
30/1/2001 50,50 50,00 -0,99% 48,99 50,50 50,14 48,00 48,97 21 67.196.100
29/1/2001 49,19 50,50 +2,96% 49,19 50,50 50,21 50,50 0,00 10 32.140.700
26/1/2001 49,05 49,05 +0,12% 49,05 49,10 49,05 43,35 50,00 10 15.206.000
24/1/2001 46,00 48,99 +2,70% 46,00 49,00 48,60 48,00 48,99 31 526.855.900
23/1/2001 47,98 47,70 +2,58% 47,70 48,00 47,98 44,00 47,90 13 72.458.800
19/1/2001 47,00 46,50 0,00% 46,20 47,00 46,47 46,20 46,99 10 20.451.000
18/1/2001 44,00 46,50 +5,68% 44,00 46,50 45,83 45,58 46,99 15 26.584.400
17/1/2001 43,01 44,00 +2,33% 43,01 44,90 44,19 44,00 44,80 19 43.314.400
16/1/2001 43,00 43,00 -1,15% 43,00 43,00 43,00 42,20 43,00 1 430.000
15/1/2001 43,50 43,50 +1,16% 43,50 44,00 43,66 43,00 44,00 3 1.310.000
12/1/2001 44,50 43,00 -0,58% 43,00 44,50 43,10 42,21 44,50 8 9.053.000
11/1/2001 44,00 43,25 -1,68% 43,20 44,00 43,35 43,11 46,00 9 18.643.000
10/1/2001 44,00 43,99 -0,02% 43,50 44,00 43,97 43,61 44,00 11 191.727.500
9/1/2001 44,00 44,00 +1,15% 43,90 44,00 43,99 43,31 44,50 5 5.719.000
8/1/2001 44,00 43,50 -1,14% 43,00 44,00 43,19 42,50 43,50 17 55.724.500
5/1/2001 44,00 44,00 -1,12% 44,00 44,00 44,00 42,00 44,50 5 18.480.000
4/1/2001 46,00 44,50 -3,26% 44,00 46,00 44,88 43,00 44,50 15 74.963.000
3/1/2001 43,00 46,00 +6,48% 42,70 46,00 43,83 45,01 46,00 26 127.552.600
2/1/2001 43,20 43,20 -7,10% 43,20 43,20 43,20 0,00 0,00 4 11.664.000
28/12/2000 46,00 46,50 +1,09% 46,00 46,50 46,13 46,50 50,00 8 17.070.000
27/12/2000 44,00 46,00 +4,55% 44,00 46,00 45,34 46,00 0,00 14 38.545.700
26/12/2000 45,00 44,00 0,00% 43,99 45,00 44,03 39,00 44,00 13 28.619.900
22/12/2000 43,00 44,00 +2,33% 43,00 44,00 43,03 39,00 44,50 10 32.710.000
21/12/2000 43,00 43,00 0,00% 42,90 43,10 42,93 43,00 44,50 10 54.951.900
20/12/2000 43,00 43,00 -2,27% 42,99 43,00 42,99 41,00 43,00 7 35.689.000
19/12/2000 43,70 44,00 +1,15% 43,35 44,00 43,62 43,10 44,50 11 69.792.000
18/12/2000 43,50 43,50 +1,16% 42,50 43,50 43,02 43,50 45,27 10 21.945.200
15/12/2000 43,50 43,00 -2,27% 42,00 43,50 43,13 42,50 43,50 20 103.514.400
14/12/2000 44,00 44,00 0,00% 43,01 44,00 43,52 43,50 44,00 12 106.641.600
13/12/2000 44,00 44,00 0,00% 44,00 44,50 44,00 44,50 45,20 8 246.845.000
12/12/2000 44,00 44,00 0,00% 43,80 44,00 43,96 43,01 44,50 20 313.468.000
11/12/2000 44,00 44,00 -1,12% 44,00 44,50 44,00 43,02 44,00 17 68.654.000
8/12/2000 43,00 44,50 +4,71% 42,50 44,90 43,12 42,51 44,50 12 18.977.000
7/12/2000 42,00 42,50 0,00% 42,00 42,50 42,00 42,00 42,50 5 299.465.000
6/12/2000 41,50 42,50 +1,19% 41,50 42,50 41,68 42,00 42,50 20 85.454.100
5/12/2000 41,50 42,00 +5,00% 41,10 42,10 41,58 41,50 41,99 34 256.591.000
4/12/2000 40,00 40,00 +2,56% 40,00 40,00 40,00 39,50 41,00 2 1.600.000
1/12/2000 37,00 39,00 +5,41% 37,00 39,00 37,39 38,10 40,00 10 66.560.000
30/11/2000 37,55 37,00 -1,33% 37,00 37,55 37,18 36,10 41,00 16 23.425.500
29/11/2000 38,00 37,50 -0,79% 37,49 38,00 37,50 37,50 0,00 23 109.128.400
28/11/2000 39,00 37,80 -3,08% 37,80 39,00 38,33 37,60 0,00 31 81.646.000
27/11/2000 40,00 39,00 -1,27% 39,00 40,00 39,19 38,50 40,00 13 14.110.000
24/11/2000 40,00 39,50 -1,25% 39,50 40,00 39,57 39,00 41,50 7 5.145.000
23/11/2000 40,50 40,00 -1,23% 40,00 40,50 40,24 39,00 40,45 9 20.928.400
22/11/2000 40,50 40,50 -0,25% 40,50 40,50 40,50 38,50 41,00 6 14.175.000
21/11/2000 40,50 40,60 +1,50% 40,50 40,70 40,51 40,51 40,90 19 25.932.000
20/11/2000 40,70 40,00 -0,25% 40,00 40,70 40,01 38,50 43,00 9 30.414.000
17/11/2000 40,55 40,10 -0,99% 40,00 40,55 40,35 39,00 45,00 17 87.975.700
16/11/2000 42,00 40,50 -3,57% 40,50 42,00 41,12 40,50 44,00 22 104.449.100
14/11/2000 42,00 42,00 +0,48% 42,00 42,00 42,00 41,02 42,00 1 420.000
13/11/2000 43,00 41,80 -2,77% 41,00 43,00 41,79 41,01 43,00 8 35.941.000
10/11/2000 42,00 42,99 +2,36% 42,00 42,99 42,00 42,00 43,00 3 280.576.900
9/11/2000 43,00 42,00 -2,33% 42,00 43,00 42,10 41,20 42,40 9 44.634.000
8/11/2000 43,00 43,00 0,00% 43,00 43,00 43,00 0,00 43,98 8 36.550.000
7/11/2000 42,90 43,00 +0,23% 42,90 44,00 43,05 41,00 44,00 10 51.233.000
6/11/2000 42,00 42,90 +3,37% 42,00 43,00 42,64 42,50 43,99 10 23.882.000
3/11/2000 42,10 41,50 -1,43% 41,01 42,10 41,65 41,50 43,99 3 6.665.100
1/11/2000 44,00 42,10 -4,32% 42,00 44,00 42,55 42,50 43,50 3 1.702.000
31/10/2000 43,00 44,00 +0,39% 43,00 45,00 44,30 43,00 44,79 28 79.299.800
30/10/2000 42,50 43,83 +3,13% 42,50 43,83 43,80 41,00 43,83 13 159.016.500
27/10/2000 41,00 42,50 +8,97% 41,00 42,50 41,02 42,01 45,00 9 627.640.000
26/10/2000 39,00 39,00 0,00% 39,00 39,00 39,00 39,50 48,00 11 27.300.000
25/10/2000 39,49 39,00 -2,50% 39,00 39,50 39,33 38,00 0,00 7 5.899.900
24/10/2000 40,49 40,00 +1,27% 39,99 40,49 40,00 39,00 40,00 21 245.207.900
23/10/2000 40,50 39,50 -2,47% 39,50 40,50 40,05 37,01 39,99 8 98.939.000
20/10/2000 39,99 40,50 +0,50% 39,99 40,80 40,00 40,01 40,40 13 790.164.100
19/10/2000 41,60 40,30 +0,75% 40,00 41,60 40,50 40,00 41,00 14 119.487.300
18/10/2000 40,50 40,00 -2,44% 39,50 40,50 39,85 37,00 40,00 13 19.930.500
17/10/2000 41,50 41,00 -1,20% 41,00 41,50 41,21 41,00 41,50 5 5.770.000
16/10/2000 42,00 41,50 -1,19% 41,50 42,00 41,62 41,50 42,50 3 1.665.000
13/10/2000 41,00 42,00 +2,31% 41,00 42,00 41,32 40,81 0,00 11 14.049.900
11/10/2000 42,99 41,05 -4,53% 41,05 43,00 42,88 41,05 43,00 6 9.005.300
9/10/2000 43,00 43,00 0,00% 43,00 43,00 43,00 41,80 43,00 1 430.000
6/10/2000 43,00 43,00 -2,27% 42,00 43,00 42,36 41,80 43,50 21 59.740.000
5/10/2000 43,00 44,00 +2,33% 43,00 44,00 43,36 41,10 45,00 17 62.880.700
4/10/2000 42,00 43,00 +2,38% 41,80 43,00 42,68 41,00 43,19 31 149.822.500
3/10/2000 42,00 42,00 0,00% 42,00 42,00 42,00 41,00 41,99 9 30.660.000
2/10/2000 41,60 42,00 -0,12% 41,00 42,00 41,64 41,00 42,00 14 50.805.000
29/9/2000 42,01 42,05 +0,12% 42,01 42,80 42,40 41,50 42,80 7 17.386.200
28/9/2000 41,80 42,00 +0,48% 41,80 42,00 41,88 42,20 42,80 5 15.496.000
27/9/2000 42,80 41,80 -1,65% 41,80 42,80 42,17 40,00 42,80 8 10.965.800
26/9/2000 42,60 42,50 -0,23% 42,47 42,80 42,58 42,48 42,60 16 76.232.700
25/9/2000 42,85 42,60 +2,65% 41,80 42,85 42,19 42,00 42,90 14 37.972.100
22/9/2000 41,50 41,50 0,00% 41,21 41,50 41,49 42,00 42,99 18 151.875.500
21/9/2000 42,99 41,50 -1,19% 41,50 42,99 42,23 41,50 43,00 15 54.911.000
20/9/2000 43,00 42,00 -2,33% 42,00 43,00 42,08 41,51 42,20 5 7.155.000
19/9/2000 43,60 43,00 -1,83% 42,80 43,90 43,24 42,50 44,50 14 55.789.600
18/9/2000 44,00 43,80 -2,67% 42,95 44,00 43,13 43,00 43,80 20 33.217.600
15/9/2000 45,70 45,00 -1,53% 44,00 45,70 44,13 44,00 45,00 16 73.705.000
14/9/2000 46,50 45,70 -1,72% 45,70 46,50 46,09 44,50 46,00 3 9.680.000
13/9/2000 46,80 46,50 -0,64% 46,00 46,80 46,48 46,50 47,00 7 40.441.000
12/9/2000 47,60 46,80 -0,85% 46,80 47,80 47,55 45,00 47,00 12 65.627.000
11/9/2000 46,50 47,20 +0,43% 46,50 47,31 46,87 47,00 47,60 19 64.228.100
8/9/2000 48,50 47,00 -3,69% 46,89 48,50 47,17 45,30 47,20 13 100.950.500
6/9/2000 47,00 48,80 +3,83% 47,00 49,00 48,32 48,55 48,90 28 78.771.600
5/9/2000 46,30 47,00 +1,51% 46,30 47,00 46,64 47,10 47,90 10 24.254.500
4/9/2000 45,70 46,30 +1,58% 45,70 46,30 46,16 46,20 46,50 6 48.011.000
1/9/2000 46,50 45,58 -1,34% 45,00 46,50 45,35 45,58 47,00 30 224.063.700
31/8/2000 47,70 46,20 -1,28% 46,00 47,70 46,70 0,00 46,20 35 216.701.000
30/8/2000 48,00 46,80 -1,68% 46,80 48,00 47,05 46,80 47,70 18 130.810.100
29/8/2000 47,90 47,60 -0,63% 47,60 48,00 47,90 47,60 47,80 11 73.780.900
28/8/2000 47,80 47,90 -0,19% 47,45 47,90 47,61 47,51 47,90 14 84.751.600
25/8/2000 47,98 47,99 +0,02% 47,80 48,30 47,99 47,90 48,00 27 465.539.800
24/8/2000 47,60 47,98 +0,80% 47,60 47,98 47,61 47,61 47,99 11 64.279.000
23/8/2000 47,39 47,60 +0,85% 47,39 47,60 47,42 45,10 47,60 6 11.381.200
22/8/2000 48,20 47,20 -0,63% 47,01 48,20 47,40 47,20 47,50 8 40.764.000
21/8/2000 47,00 47,50 0,00% 47,00 47,60 47,09 46,56 47,50 3 5.651.000
18/8/2000 48,50 47,50 -2,06% 47,30 48,50 47,81 47,01 47,50 19 81.288.600
17/8/2000 47,00 48,50 +2,11% 47,00 48,50 47,97 47,60 48,50 4 6.716.000
16/8/2000 47,51 47,50 -0,84% 47,50 47,60 47,50 45,00 47,50 11 32.305.000
15/8/2000 47,50 47,90 +1,48% 47,30 48,00 47,50 47,50 49,50 8 27.076.000
14/8/2000 47,50 47,20 +0,43% 47,00 47,70 47,37 47,00 47,50 14 74.383.000
11/8/2000 47,00 47,00 +3,09% 46,99 47,00 46,99 45,75 47,00 7 26.316.200
10/8/2000 45,82 45,59 -0,46% 45,59 45,82 45,67 45,00 45,59 8 94.085.100
9/8/2000 46,50 45,80 -1,93% 45,80 46,50 45,80 45,80 47,50 6 192.832.000
8/8/2000 47,00 46,70 -0,21% 46,50 47,00 46,83 46,70 46,80 15 44.957.400
7/8/2000 46,00 46,80 +2,41% 46,00 46,80 46,51 46,80 47,50 23 144.192.500
4/8/2000 44,80 45,70 +2,70% 44,80 46,00 45,23 45,70 48,00 24 261.482.800
3/8/2000 44,50 44,50 0,00% 44,50 44,50 44,50 44,00 45,80 7 34.265.000
2/8/2000 44,50 44,50 0,00% 44,50 44,50 44,50 44,00 44,50 7 9.790.000
1/8/2000 45,00 44,50 0,00% 44,45 45,00 44,75 44,40 44,50 13 31.326.500
31/7/2000 44,50 44,50 0,00% 44,00 44,50 44,48 44,00 44,50 17 59.603.700
28/7/2000 46,00 44,50 -4,30% 44,50 46,00 45,66 42,00 45,00 9 57.535.000
27/7/2000 47,00 46,50 -1,06% 46,50 47,00 46,84 46,50 47,00 6 13.585.000
26/7/2000 47,00 47,00 +0,02% 46,50 47,00 46,99 47,00 47,40 9 62.031.000
25/7/2000 46,50 46,99 +1,05% 46,50 46,99 46,74 45,50 47,00 2 934.900
24/7/2000 46,00 46,50 +1,86% 46,00 46,50 46,04 45,50 46,50 17 61.240.300
21/7/2000 45,00 45,65 +1,44% 45,00 45,70 45,28 45,00 47,99 19 103.700.900
20/7/2000 46,00 45,00 -2,17% 45,00 46,00 45,43 44,00 45,50 9 24.080.000
18/7/2000 48,00 46,00 -5,14% 46,00 48,00 46,82 44,00 47,00 11 59.000.000
17/7/2000 43,50 48,49 +13,56% 43,50 48,49 44,33 44,00 48,49 14 27.962.000
14/7/2000 44,10 42,70 -4,69% 42,70 44,10 43,20 42,60 44,00 4 1.728.000
13/7/2000 45,40 44,80 -1,54% 44,80 45,40 44,96 0,00 44,00 6 35.519.000
12/7/2000 45,40 45,50 +0,22% 45,30 45,50 45,40 43,50 49,80 9 2.289.069.000
11/7/2000 46,00 45,40 -3,81% 45,40 46,00 45,42 45,01 47,24 4 15.898.000
10/7/2000 47,00 47,20 +0,40% 47,00 47,24 47,16 45,50 47,20 15 86.785.700
7/7/2000 47,00 47,01 +0,02% 47,00 47,01 47,00 47,31 49,00 2 3.290.500
6/7/2000 47,00 47,00 +2,17% 46,50 47,30 46,88 47,00 47,50 22 264.899.000
5/7/2000 45,50 46,00 0,00% 45,50 46,01 45,85 46,00 49,80 19 60.076.000
4/7/2000 45,00 46,00 +2,22% 45,00 46,00 45,29 45,50 50,00 28 157.622.900
3/7/2000 44,99 45,00 +0,02% 44,50 46,00 44,75 44,11 45,00 17 49.228.300
30/6/2000 46,00 44,99 -1,10% 44,99 46,00 45,88 44,00 46,00 26 69.282.600
29/6/2000 45,00 45,49 -1,11% 45,00 46,00 45,49 45,00 45,50 15 132.839.500
28/6/2000 45,00 46,00 +2,22% 45,00 46,00 45,06 45,50 46,00 11 49.575.000
27/6/2000 45,50 45,00 0,00% 45,00 45,50 45,41 45,00 45,50 8 25.885.000
26/6/2000 45,10 45,00 0,00% 45,00 45,20 45,06 41,00 45,00 10 51.375.000
23/6/2000 44,99 45,00 0,00% 44,99 45,20 45,01 44,10 45,00 28 228.698.200
21/6/2000 44,00 45,00 +2,27% 44,00 45,00 44,83 44,00 44,99 28 129.132.000
20/6/2000 44,50 44,00 +2,80% 43,00 44,50 43,84 43,00 44,00 10 19.290.000
19/6/2000 42,00 42,80 +2,64% 42,00 42,80 42,69 42,60 42,80 11 127.651.300
16/6/2000 40,50 41,70 +2,96% 40,50 42,00 41,27 40,60 41,70 30 354.945.000
15/6/2000 40,60 40,50 -1,22% 40,50 40,70 40,51 40,00 40,50 30 344.746.300
14/6/2000 41,00 41,00 +2,50% 41,00 41,00 41,00 40,50 41,00 15 24.600.000
13/6/2000 41,00 40,00 -2,68% 40,00 41,00 40,96 40,00 41,95 6 44.237.000
12/6/2000 42,60 41,10 -6,59% 41,00 42,60 41,97 41,10 42,60 14 535.641.000
9/6/2000 42,51 44,00 +2,33% 42,50 44,00 42,63 44,00 44,50 3 5.116.000
8/6/2000 43,00 43,00 +1,18% 42,50 43,01 42,87 42,50 43,00 23 70.314.300
7/6/2000 41,99 42,50 +1,21% 41,00 42,50 41,45 41,00 42,50 19 283.122.800
6/6/2000 41,99 41,99 -2,35% 41,50 42,00 41,98 41,00 41,99 7 13.014.200
5/6/2000 42,00 43,00 +2,38% 41,50 43,00 41,60 41,00 43,00 18 281.225.000
2/6/2000 42,10 42,00 -0,24% 41,99 42,10 42,06 41,80 42,40 9 52.579.600
1/6/2000 41,00 42,10 +2,68% 41,00 42,50 42,01 42,10 43,00 10 15.545.500
31/5/2000 41,00 41,00 -1,20% 41,00 41,50 41,00 40,00 41,00 20 133.296.100
30/5/2000 41,00 41,50 +5,06% 41,00 41,50 41,03 41,10 41,50 19 39.390.000
29/5/2000 40,00 39,50 -0,50% 39,50 40,02 39,91 39,50 40,00 8 15.566.900
26/5/2000 39,00 39,70 +1,79% 39,00 39,70 39,49 39,00 41,00 4 662.740.000
25/5/2000 40,00 39,00 0,00% 39,00 40,01 39,43 39,00 41,00 21 191.677.000
24/5/2000 39,00 39,00 -1,27% 38,00 39,00 38,67 39,00 45,00 19 192.224.000
23/5/2000 41,00 39,50 -4,82% 39,50 41,00 40,69 0,00 42,80 10 23.603.000
22/5/2000 41,50 41,50 -2,35% 40,01 41,50 40,84 39,00 42,50 14 48.202.200
19/5/2000 40,50 42,50 +2,41% 40,00 42,50 40,67 41,00 42,50 15 36.605.300
18/5/2000 40,68 41,50 +2,02% 40,68 41,50 41,16 41,00 41,50 6 8.233.600
17/5/2000 39,00 40,68 +1,95% 39,00 40,68 39,65 40,68 47,00 14 110.245.600
16/5/2000 39,50 39,90 +2,57% 39,40 39,90 39,53 40,00 40,80 8 30.444.000
15/5/2000 38,50 38,90 +1,57% 38,30 38,90 38,47 31,20 46,99 17 170.426.000
12/5/2000 38,50 38,30 -1,29% 38,30 38,90 38,50 30,80 38,90 12 99.340.000
11/5/2000 39,00 38,80 -3,00% 38,80 39,00 38,85 38,00 40,00 4 61.392.000
10/5/2000 40,00 40,00 +2,56% 38,99 40,00 39,29 38,00 40,00 20 693.469.600
9/5/2000 39,00 39,00 -1,27% 39,00 39,00 39,00 38,01 41,00 4 9.750.000
8/5/2000 40,00 39,50 -1,25% 39,50 40,00 39,78 39,20 41,00 9 65.250.000
5/5/2000 39,50 40,00 +1,27% 39,50 40,00 39,59 39,50 40,50 30 144.521.100
4/5/2000 39,80 39,50 -0,75% 39,50 39,80 39,59 39,40 39,90 20 150.844.000
3/5/2000 40,00 39,80 -0,77% 39,70 40,50 39,94 39,70 46,99 29 171.782.300
2/5/2000 39,50 40,11 +0,28% 39,50 40,11 39,92 39,70 40,50 6 6.786.900
28/4/2000 39,50 40,00 +3,09% 39,50 40,50 40,40 39,50 40,49 30 818.242.000
27/4/2000 39,40 38,80 -2,76% 38,79 39,50 38,99 37,20 39,90 18 123.602.000
26/4/2000 38,00 39,90 +5,03% 38,00 39,90 38,04 0,00 40,00 19 173.479.100
25/4/2000 37,99 37,99 +4,08% 37,99 37,99 37,99 37,00 43,00 2 7.218.100
24/4/2000 36,60 36,50 -0,95% 35,00 36,60 35,99 36,00 43,00 29 467.600.800
20/4/2000 37,00 36,85 +4,99% 36,60 37,00 36,92 36,50 43,00 13 59.825.000
19/4/2000 36,10 35,10 -2,50% 35,10 36,30 35,51 35,00 43,00 14 69.246.000
18/4/2000 35,01 36,00 0,00% 35,01 36,49 35,51 36,00 43,00 15 47.231.800
17/4/2000 37,00 36,00 -2,70% 35,50 37,00 36,16 33,50 36,40 17 105.228.000
14/4/2000 38,00 37,00 -5,13% 36,90 38,00 37,78 37,00 43,00 16 117.884.000
13/4/2000 39,00 39,00 -2,40% 39,00 39,00 39,00 38,50 41,00 4 7.800.000
11/4/2000 39,00 39,96 -0,03% 39,00 40,00 39,50 39,00 39,96 18 148.157.300
10/4/2000 40,20 39,97 -1,31% 39,97 40,31 40,13 39,20 39,97 13 118.794.700
7/4/2000 41,00 40,50 -1,22% 40,50 41,00 40,58 40,50 40,80 6 9.740.000
6/4/2000 41,00 41,00 +1,23% 40,00 41,10 40,69 40,60 41,00 42 299.092.500
5/4/2000 39,90 40,50 +3,85% 39,90 40,90 40,41 40,00 40,90 16 47.690.900
4/4/2000 40,00 39,00 -4,88% 38,00 40,50 39,20 38,10 39,79 20 84.685.000
3/4/2000 39,80 41,00 +2,50% 39,50 41,00 39,93 39,01 41,00 18 48.716.800
31/3/2000 38,50 40,00 +2,62% 38,30 40,00 38,82 39,02 40,00 18 81.144.000
30/3/2000 39,10 38,98 -0,10% 38,98 39,50 39,21 37,00 38,98 4 2.352.700
29/3/2000 39,00 39,02 +1,88% 37,50 39,10 38,63 37,50 39,02 10 62.195.400
28/3/2000 39,00 38,30 -3,04% 37,50 39,99 38,73 37,60 38,59 26 99.551.000
27/3/2000 39,00 39,50 +2,60% 38,50 39,50 38,98 36,32 39,50 29 102.521.700
24/3/2000 37,00 38,50 +5,48% 36,70 38,50 37,37 37,80 38,50 29 107.258.000
23/3/2000 35,35 36,50 +2,24% 35,30 36,70 36,41 36,50 37,00 27 51.706.000
22/3/2000 35,41 35,70 +1,83% 35,41 36,60 36,10 35,00 36,00 28 152.011.500
21/3/2000 34,50 35,06 +3,12% 34,50 35,06 34,57 35,05 36,30 5 5.877.100
20/3/2000 36,30 34,00 -6,31% 33,00 36,30 34,26 34,00 36,70 34 74.350.500
17/3/2000 37,00 36,29 -0,85% 36,29 37,00 36,36 36,00 36,29 45 473.809.900
16/3/2000 36,00 36,60 +1,39% 36,00 36,60 36,35 36,51 39,90 49 1.040.949.700
15/3/2000 36,00 36,10 +0,31% 35,90 36,30 35,98 36,10 37,00 31 158.715.000
14/3/2000 37,60 35,99 -2,73% 35,99 37,60 36,35 35,00 36,00 29 175.249.500
13/3/2000 38,00 37,00 -2,63% 37,00 38,00 37,20 36,10 37,00 7 11.535.000
10/3/2000 39,00 38,00 -2,31% 38,00 39,00 38,10 37,80 37,98 11 17.526.600
9/3/2000 39,00 38,90 -2,04% 38,90 39,50 39,19 38,20 40,00 8 27.439.000
8/3/2000 39,78 39,71 +0,56% 39,49 39,78 39,71 0,00 43,00 5 13.104.700
3/3/2000 40,00 39,49 -1,23% 39,49 40,00 39,77 38,50 40,50 11 47.336.000
2/3/2000 40,00 39,98 -0,05% 39,98 40,00 39,99 39,00 39,50 13 51.995.400
1/3/2000 40,80 40,00 -1,96% 40,00 41,00 40,46 39,50 41,90 28 148.084.200
29/2/2000 42,90 40,80 -5,12% 40,80 42,90 41,09 38,00 40,80 11 56.301.000
28/2/2000 43,50 43,00 -2,27% 43,00 43,50 43,02 41,00 43,30 3 7.315.000
25/2/2000 44,00 44,00 -1,12% 44,00 44,00 44,00 41,10 46,00 2 3.520.000
24/2/2000 45,00 44,50 -1,11% 44,50 45,00 44,51 43,00 44,90 4 31.605.000
23/2/2000 46,00 45,00 +2,27% 44,00 46,00 45,18 44,00 45,00 13 74.559.700
22/2/2000 44,00 44,00 -2,22% 44,00 44,00 44,00 41,05 44,00 4 38.720.000
21/2/2000 45,00 45,00 0,00% 44,99 45,00 44,99 42,00 46,50 3 4.949.900
18/2/2000 45,00 45,00 0,00% 45,00 45,00 45,00 42,00 0,00 1 2.700.000
17/2/2000 45,00 45,00 -2,17% 45,00 45,00 45,00 42,00 0,00 1 900.000
16/2/2000 46,00 46,00 0,00% 46,00 46,00 46,00 41,00 49,00 3 45.080.000
15/2/2000 44,90 46,00 +2,45% 43,00 46,00 45,05 46,00 0,00 11 14.867.400
14/2/2000 45,50 44,90 -1,30% 44,90 45,50 45,06 0,00 44,65 11 26.136.000
11/2/2000 48,00 45,49 -5,23% 45,49 48,00 46,65 42,00 45,49 4 4.198.900
10/2/2000 51,00 48,00 -5,88% 48,00 51,00 48,62 47,50 49,50 27 402.161.400
9/2/2000 51,10 51,00 -1,64% 51,00 52,40 51,72 0,00 51,00 34 655.351.500
8/2/2000 49,00 51,85 +5,82% 49,00 51,85 50,60 49,00 52,00 28 109.312.100
7/2/2000 47,00 49,00 +4,93% 47,00 49,00 48,18 47,01 50,00 3 8.192.000
4/2/2000 45,00 46,70 +3,78% 45,00 46,70 46,36 46,50 47,50 10 33.384.000
3/2/2000 44,50 45,00 +2,27% 44,50 46,00 45,21 44,00 46,00 43 412.779.800
2/2/2000 47,40 44,00 -6,38% 43,50 47,40 44,53 43,50 44,50 11 145.063.000
1/2/2000 47,00 47,00 -2,08% 47,00 47,00 47,00 41,00 47,00 1 14.570.000
28/1/2000 48,00 48,00 0,00% 48,00 48,00 48,00 0,00 50,00 7 21.120.000
27/1/2000 48,50 48,00 +0,84% 48,00 48,50 48,41 48,00 48,50 15 69.233.800
26/1/2000 47,60 47,60 -0,83% 47,60 47,60 47,60 40,00 48,50 5 19.516.000
24/1/2000 47,00 48,00 +2,13% 47,00 48,50 47,90 47,00 48,00 18 70.419.800
21/1/2000 48,00 47,00 -2,08% 47,00 48,00 47,06 0,00 47,00 6 14.120.000
20/1/2000 48,00 48,00 -0,62% 48,00 48,00 48,00 0,00 47,90 8 74.880.000
19/1/2000 48,50 48,30 -0,41% 48,00 48,61 48,50 0,00 48,30 19 189.170.900
18/1/2000 49,50 48,50 -3,00% 48,30 49,50 48,58 48,50 48,89 27 377.010.000
17/1/2000 49,00 50,00 +2,04% 49,00 50,00 49,93 30,00 50,00 5 23.970.000
14/1/2000 48,21 49,00 +1,87% 48,21 49,00 48,86 48,10 49,00 23 354.779.300
13/1/2000 48,10 48,10 +3,33% 48,10 48,10 48,10 48,10 50,00 3 12.025.000
12/1/2000 46,20 46,55 +0,98% 46,10 47,00 46,38 46,30 0,00 29 489.874.000
11/1/2000 46,00 46,10 +0,22% 45,70 46,30 45,97 0,00 0,00 15 31.263.500
10/1/2000 45,00 46,00 +8,24% 45,00 46,00 45,47 45,50 0,00 30 282.417.000
7/1/2000 41,50 42,50 +3,66% 41,50 42,71 42,43 0,00 42,50 31 472.689.000
6/1/2000 41,00 41,00 0,00% 41,00 42,00 41,61 40,50 42,00 15 68.670.400
5/1/2000 40,50 41,00 0,00% 40,50 41,00 40,78 0,00 41,00 28 159.470.000
4/1/2000 41,60 41,00 -2,38% 41,00 41,69 41,45 40,01 41,00 16 67.565.000
3/1/2000 42,00 42,00 0,00% 42,00 42,51 42,01 41,00 42,00 8 51.256.700
30/12/1999 41,00 42,00 +4,22% 40,99 42,00 41,36 39,50 42,00 13 56.249.700
29/12/1999 40,50 40,30 -0,49% 40,30 40,50 40,31 38,50 40,30 5 78.619.000
28/12/1999 40,50 40,50 +1,25% 40,50 40,50 40,50 40,00 40,85 3 92.340.000
27/12/1999 40,85 40,00 -2,44% 40,00 40,99 40,85 40,00 40,50 11 539.755.000
23/12/1999 40,05 41,00 +1,99% 40,05 41,00 40,93 39,00 41,50 16 78.176.400
22/12/1999 41,00 40,20 -1,95% 40,00 41,00 40,44 40,40 43,00 12 46.514.400
21/12/1999 41,00 41,00 +3,27% 40,50 41,00 40,76 39,00 41,00 15 97.440.000
20/12/1999 37,99 39,70 +5,87% 37,99 40,50 39,32 39,50 40,00 29 381.424.600
17/12/1999 37,08 37,50 +2,74% 37,00 37,50 37,29 36,50 39,00 4 23.497.400
16/12/1999 37,05 36,50 -1,35% 36,50 37,10 37,00 37,00 38,00 14 86.595.200
15/12/1999 38,00 37,00 -2,12% 37,00 38,00 37,10 36,00 37,80 11 92.020.000
14/12/1999 38,05 37,80 -0,53% 37,60 38,05 37,94 35,00 38,50 17 183.284.500
13/12/1999 38,50 38,00 -0,52% 38,00 38,50 38,18 28,00 38,39 14 64.153.300
10/12/1999 38,50 38,20 0,00% 38,20 38,50 38,46 28,00 38,50 18 215.762.000
9/12/1999 38,50 38,20 -0,78% 38,20 38,80 38,38 38,20 38,50 12 35.696.700
8/12/1999 38,49 38,50 +0,13% 38,49 38,50 38,49 38,00 38,50 10 52.739.400
7/12/1999 38,80 38,45 -0,13% 38,00 38,80 38,47 38,00 38,49 13 115.421.700
6/12/1999 38,90 38,50 -1,28% 38,49 38,95 38,66 38,10 38,95 7 18.173.500
3/12/1999 39,10 39,00 0,00% 39,00 39,50 39,48 0,00 38,99 23 1.025.749.000
2/12/1999 38,10 39,00 +2,09% 38,10 39,10 38,75 38,00 39,50 13 18.990.000
1/12/1999 37,15 38,20 +2,83% 37,15 38,20 37,35 38,00 40,00 11 65.379.400
30/11/1999 36,00 37,15 +3,19% 36,00 37,25 36,75 0,00 38,00 27 185.223.500
29/11/1999 37,00 36,00 -2,70% 36,00 37,00 36,27 35,60 36,49 16 38.089.800
26/11/1999 37,05 37,00 0,00% 37,00 37,50 37,40 36,50 38,00 14 182.160.500
25/11/1999 37,00 37,00 0,00% 36,20 37,05 36,93 37,01 0,00 24 74.233.000
24/11/1999 37,10 37,00 -0,22% 37,00 37,50 37,08 0,00 37,00 18 69.342.000
23/11/1999 37,49 37,08 -1,12% 36,50 37,50 37,31 0,00 37,09 30 160.434.300
22/11/1999 37,50 37,50 +0,81% 37,49 37,80 37,55 35,50 0,00 14 62.714.500
19/11/1999 35,50 37,20 +3,33% 35,50 37,20 36,58 35,00 37,20 28 194.988.000
18/11/1999 34,20 36,00 +5,26% 34,00 36,00 35,03 35,56 36,00 37 211.985.400
17/11/1999 34,00 34,20 +0,59% 33,50 34,20 33,97 34,20 0,00 18 105.315.900
16/11/1999 33,00 34,00 +3,66% 33,00 34,00 33,40 33,80 35,00 59 287.309.500
12/11/1999 32,90 32,80 +0,15% 32,80 33,00 32,90 32,80 32,99 17 218.501.800
11/11/1999 33,00 32,75 -1,06% 32,75 33,00 32,81 0,00 32,80 10 35.437.000
10/11/1999 32,50 33,10 +1,85% 32,00 33,30 32,99 32,80 33,00 22 59.054.400
9/11/1999 33,00 32,50 -2,69% 32,00 33,00 32,52 32,50 34,00 20 39.681.000
8/11/1999 32,00 33,40 +4,38% 31,90 33,40 32,52 32,50 33,30 23 165.883.000
5/11/1999 31,00 32,00 +4,88% 31,00 32,02 31,63 32,04 32,50 9 31.974.600
4/11/1999 29,00 30,51 +3,42% 29,00 30,51 30,11 30,51 31,50 22 77.697.000
3/11/1999 29,50 29,50 +1,72% 29,45 29,60 29,50 29,10 29,50 37 104.437.000
1/11/1999 29,00 29,00 +1,75% 29,00 29,00 29,00 28,60 29,09 3 5.800.000
29/10/1999 29,60 28,50 -3,72% 28,50 29,70 29,09 0,00 28,98 29 68.952.100
28/10/1999 29,50 29,60 +3,53% 29,00 29,99 29,54 29,30 29,79 25 71.789.900
27/10/1999 28,15 28,59 +2,03% 28,15 28,59 28,40 28,50 29,00 13 13.634.200
26/10/1999 27,50 28,02 +1,89% 27,50 28,02 27,64 28,01 28,19 15 123.623.700
25/10/1999 28,00 27,50 -1,79% 27,40 28,00 27,53 27,30 27,50 21 125.288.000
22/10/1999 28,00 28,00 +0,72% 28,00 28,20 28,04 28,01 29,00 9 17.386.100
21/10/1999 28,00 27,80 -1,42% 27,80 28,30 27,92 27,50 29,00 20 83.496.800
20/10/1999 28,50 28,20 +1,44% 28,11 28,50 28,21 28,25 29,00 26 91.699.000
19/10/1999 28,00 27,80 -0,68% 27,80 28,70 28,23 27,81 29,50 12 31.345.000
18/10/1999 28,50 27,99 -1,79% 27,90 28,75 27,94 28,00 30,00 17 38.281.100
15/10/1999 28,70 28,50 -0,70% 28,40 28,70 28,47 28,00 30,00 7 8.543.000
14/10/1999 29,00 28,70 -1,03% 28,70 29,00 28,87 28,60 30,00 17 72.768.000
13/10/1999 29,99 29,00 -3,33% 29,00 30,00 29,61 25,00 29,49 16 61.895.100
11/10/1999 30,00 30,00 +0,03% 30,00 30,00 30,00 29,50 31,00 2 3.300.000
8/10/1999 29,50 29,99 +1,66% 29,50 30,00 29,94 29,50 29,99 19 67.377.600
7/10/1999 30,50 29,50 -3,28% 29,50 30,50 30,00 29,00 30,00 27 122.726.700
6/10/1999 30,00 30,50 +3,39% 30,00 30,50 30,45 30,00 30,99 9 25.584.800
5/10/1999 29,50 29,50 0,00% 29,50 29,50 29,50 29,50 29,95 3 3.540.000
4/10/1999 29,50 29,50 0,00% 29,50 30,00 29,52 29,50 29,95 17 64.660.300
1/10/1999 29,50 29,50 -3,28% 29,50 29,70 29,58 29,00 30,50 11 38.464.000
30/9/1999 30,50 30,50 -0,97% 30,50 30,80 30,79 29,50 30,60 9 190.903.000
29/9/1999 30,60 30,80 -2,22% 30,60 30,80 30,74 0,00 31,00 8 67.326.000
28/9/1999 31,90 31,50 +2,94% 30,60 31,90 30,68 0,00 31,70 12 31.912.300
27/9/1999 30,50 30,60 +1,32% 30,50 30,60 30,59 30,70 32,00 6 11.015.000
24/9/1999 30,00 30,20 +0,67% 30,00 30,20 30,01 30,00 31,50 4 3.602.000
23/9/1999 30,20 30,00 -0,66% 29,81 30,20 30,01 29,81 30,00 8 17.106.100
22/9/1999 29,60 30,20 +2,03% 29,60 30,20 29,63 29,00 0,00 7 45.638.600
21/9/1999 29,60 29,60 -0,03% 29,60 29,70 29,60 29,50 0,00 8 211.354.000
20/9/1999 29,60 29,61 +0,37% 29,50 29,61 29,59 29,61 30,10 28 208.086.200
17/9/1999 29,50 29,50 0,00% 29,00 29,50 29,49 29,07 29,50 16 75.804.800
16/9/1999 29,50 29,50 0,00% 29,50 29,50 29,50 28,50 30,00 5 37.170.000
15/9/1999 29,80 29,50 -1,01% 29,50 29,80 29,57 29,10 29,50 8 47.321.500
14/9/1999 30,20 29,80 -1,65% 29,80 30,50 30,01 0,00 30,50 21 64.223.000
13/9/1999 30,20 30,30 +0,33% 30,20 30,30 30,28 0,00 30,30 17 107.817.000
10/9/1999 30,30 30,20 -0,66% 30,20 30,40 30,35 29,10 31,00 24 101.385.000
9/9/1999 30,20 30,40 +1,00% 30,20 30,50 30,28 30,00 30,40 38 135.675.400
8/9/1999 30,00 30,10 +0,33% 30,00 30,30 30,17 29,60 31,50 23 163.232.000
6/9/1999 30,00 30,00 -1,64% 30,00 30,00 30,00 29,60 30,50 1 3.000.000
3/9/1999 31,40 30,50 -2,56% 30,50 31,40 30,97 30,50 31,00 14 143.098.000
2/9/1999 31,40 31,30 -2,19% 30,90 31,50 31,18 30,60 31,80 42 172.464.600
1/9/1999 31,50 32,00 +3,23% 31,30 32,00 31,54 31,10 32,00 24 132.485.000
31/8/1999 31,00 31,00 -0,03% 29,99 31,10 30,98 30,20 31,00 23 132.324.500
30/8/1999 31,00 31,01 +1,67% 31,00 31,50 31,36 30,60 31,40 11 13.487.200
27/8/1999 29,00 30,50 +5,17% 29,00 30,50 29,86 30,50 31,00 18 54.348.000
26/8/1999 29,00 29,00 0,00% 29,00 29,50 29,21 29,00 30,00 26 126.203.000
25/8/1999 29,50 29,00 -1,02% 29,00 29,50 29,02 29,00 29,10 26 82.150.100
24/8/1999 29,00 29,30 +2,06% 29,00 29,30 29,26 29,20 29,30 13 41.261.000
23/8/1999 28,50 28,71 +0,74% 28,50 29,00 28,90 28,71 29,30 34 95.370.100
20/8/1999 27,00 28,50 +5,95% 27,00 28,50 27,74 28,10 29,00 32 92.116.300
19/8/1999 25,01 26,90 +3,42% 25,01 26,90 25,50 25,60 27,00 6 2.169.085.100
18/8/1999 27,49 26,01 -6,44% 26,01 27,50 26,99 26,00 26,90 12 58.575.000
17/8/1999 27,80 27,80 -1,42% 27,70 27,80 27,77 27,00 28,00 7 12.775.000
16/8/1999 28,00 28,20 +0,71% 28,00 28,20 28,17 25,50 28,10 8 51.848.000
13/8/1999 28,00 28,00 0,00% 28,00 28,00 28,00 26,00 28,20 9 39.480.000
12/8/1999 26,00 28,00 +9,80% 26,00 29,00 28,04 27,50 28,00 33 91.703.600
11/8/1999 25,01 25,50 +2,00% 25,01 25,50 25,09 25,50 26,00 10 17.814.900
10/8/1999 25,20 25,00 0,00% 25,00 25,20 25,07 25,00 25,80 16 49.890.000
9/8/1999 25,00 25,00 -1,96% 25,00 25,00 25,00 25,00 25,50 4 1.000.000
6/8/1999 25,50 25,50 0,00% 25,50 25,50 25,50 25,50 27,50 9 23.970.000
5/8/1999 26,00 25,50 -1,89% 25,50 26,00 25,78 25,50 0,00 15 39.704.800
4/8/1999 26,00 25,99 -1,92% 25,99 26,50 26,20 25,00 26,00 12 28.820.800
3/8/1999 26,80 26,50 -1,12% 26,40 27,00 26,68 26,40 26,70 28 127.302.500
2/8/1999 27,20 26,80 -1,51% 26,80 27,20 27,10 26,40 26,99 11 66.405.000
30/7/1999 27,21 27,21 -1,38% 27,20 27,21 27,20 26,40 29,00 10 38.636.200
29/7/1999 28,20 27,59 -2,16% 27,20 28,20 27,38 27,31 27,50 9 43.275.500
28/7/1999 28,21 28,20 -1,36% 28,20 28,21 28,20 28,00 29,00 4 4.512.100
27/7/1999 28,50 28,59 +0,32% 28,50 29,00 28,89 0,00 28,59 25 80.615.600
26/7/1999 28,50 28,50 -4,68% 28,50 28,60 28,50 28,11 28,50 11 29.643.000
23/7/1999 30,00 29,90 -1,64% 28,50 30,01 29,79 29,00 29,90 50 379.535.800
22/7/1999 29,50 30,40 +3,05% 29,50 30,40 29,95 29,90 30,40 34 75.792.700
21/7/1999 28,00 29,50 +3,91% 28,00 29,50 28,97 29,30 29,80 14 45.483.000
20/7/1999 28,30 28,39 -0,39% 28,20 28,50 28,36 28,01 28,39 22 76.007.100
19/7/1999 28,00 28,50 +1,42% 28,00 28,50 28,28 28,40 28,90 21 47.237.000
16/7/1999 27,70 28,10 +1,44% 27,50 28,10 27,78 27,60 28,10 28 345.424.400
15/7/1999 26,90 27,70 +4,14% 26,90 27,89 27,34 27,40 27,60 31 97.072.400
14/7/1999 26,30 26,60 +1,53% 26,30 26,90 26,67 26,60 27,00 30 162.162.000
13/7/1999 25,99 26,20 +0,77% 25,99 26,40 26,09 26,00 26,40 9 15.916.800
12/7/1999 26,00 26,00 -0,38% 26,00 26,00 26,00 25,80 26,00 3 13.000.000
8/7/1999 26,30 26,10 +0,77% 26,03 26,40 26,25 26,10 26,40 29 104.508.400
7/7/1999 25,71 25,90 +1,37% 25,71 26,10 25,95 25,90 26,05 27 87.459.300
6/7/1999 25,45 25,55 -0,62% 25,45 25,71 25,55 25,55 25,90 6 7.667.100
5/7/1999 25,10 25,71 +2,43% 25,10 25,90 25,61 25,71 25,75 19 28.946.700
2/7/1999 25,10 25,10 +0,40% 25,10 25,10 25,10 25,10 25,20 1 1.004.000
1/7/1999 24,90 25,00 0,00% 24,90 25,10 24,98 24,90 25,50 42 193.634.000
30/6/1999 24,50 25,00 +2,04% 24,00 25,00 24,71 24,90 0,00 27 63.034.800
29/6/1999 24,50 24,50 -1,61% 24,50 25,00 24,50 23,00 24,50 3 245.745.000
28/6/1999 24,50 24,90 +1,63% 24,50 24,90 24,50 24,00 24,85 13 777.012.500
25/6/1999 24,50 24,50 0,00% 24,00 24,60 24,18 23,95 24,50 20 32.895.200
24/6/1999 25,50 24,50 -6,45% 24,50 25,50 25,16 24,50 25,50 16 18.371.700
23/6/1999 25,95 26,19 -0,04% 25,95 26,20 26,00 25,20 26,00 7 33.285.800
22/6/1999 26,00 26,20 +0,77% 26,00 26,50 26,05 26,11 26,50 55 942.835.000
21/6/1999 25,50 26,00 +2,77% 25,50 26,00 25,89 26,00 26,20 31 318.539.800
18/6/1999 24,50 25,30 +2,85% 24,40 25,31 24,58 25,10 25,91 38 161.031.000
17/6/1999 24,50 24,60 +0,41% 24,00 24,60 24,29 24,30 24,60 22 192.454.500
16/6/1999 24,50 24,50 -0,61% 24,00 24,50 24,46 24,10 25,31 24 190.794.200
15/6/1999 24,30 24,65 +3,14% 24,00 24,80 24,48 24,00 24,65 27 101.872.000
14/6/1999 24,50 23,90 -4,17% 23,90 25,00 24,43 23,51 24,00 17 83.319.000
11/6/1999 24,50 24,94 +3,53% 24,50 25,20 24,70 23,50 24,95 57 553.545.700
10/6/1999 23,95 24,09 +0,38% 23,80 24,09 23,97 23,60 24,09 14 32.132.800
9/6/1999 24,00 24,00 0,00% 24,00 24,00 24,00 23,00 23,95 7 9.840.000
7/6/1999 24,00 24,00 -3,61% 24,00 24,30 24,14 23,80 24,00 13 19.802.000
4/6/1999 23,00 24,90 +1,63% 23,00 24,90 24,59 24,10 24,90 22 51.398.100
2/6/1999 24,00 24,50 -1,21% 24,00 24,50 24,12 24,01 25,30 15 49.449.000
1/6/1999 24,20 24,80 +1,68% 23,50 24,80 23,97 24,52 25,00 41 80.093.000
31/5/1999 23,40 24,39 +4,14% 23,40 24,39 23,81 23,00 24,39 6 2.381.700
28/5/1999 22,72 23,42 -2,29% 22,72 23,42 23,03 23,00 23,50 3 921.400
26/5/1999 22,60 23,97 +6,06% 22,60 24,40 23,06 23,50 23,98 23 36.908.100
25/5/1999 22,50 22,60 -3,83% 22,50 23,10 22,87 22,50 23,25 41 110.734.300
24/5/1999 24,00 23,50 -7,81% 23,50 24,00 23,96 23,50 23,70 15 32.826.200
21/5/1999 26,50 25,49 -4,71% 25,02 26,50 26,05 23,41 25,45 12 16.413.900
19/5/1999 27,30 26,75 -2,37% 26,75 27,30 26,84 25,50 26,75 13 35.709.000
18/5/1999 27,00 27,40 0,00% 27,00 27,72 27,42 0,00 27,50 18 105.299.500
17/5/1999 27,50 27,40 -2,14% 27,10 27,50 27,33 27,30 27,72 17 99.223.900
14/5/1999 27,80 28,00 +1,08% 27,30 28,00 27,63 27,80 28,39 38 194.556.200
13/5/1999 26,15 27,70 +4,53% 26,15 27,75 27,24 27,70 27,75 49 172.160.700
12/5/1999 26,00 26,50 +1,15% 25,75 26,50 25,88 25,90 26,35 16 68.848.000
11/5/1999 26,50 26,20 -0,72% 25,99 26,70 26,15 26,20 26,38 71 410.362.600
10/5/1999 25,70 26,39 +2,68% 25,70 26,39 26,03 25,30 26,35 61 304.310.200
7/5/1999 25,30 25,70 0,00% 25,30 25,75 25,58 25,50 25,70 28 91.592.000
6/5/1999 25,50 25,70 +2,39% 25,10 26,00 25,78 24,50 25,70 96 341.712.500
5/5/1999 22,50 25,10 +13,06% 22,50 25,50 23,91 23,80 25,40 59 143.976.500
4/5/1999 22,20 22,20 +0,45% 22,00 22,30 22,19 22,20 22,25 51 95.668.800
3/5/1999 20,60 22,10 +3,27% 20,60 22,10 21,88 21,80 22,00 40 534.966.900
30/4/1999 21,50 21,40 +1,90% 21,40 22,10 21,88 21,10 21,99 42 181.640.100
29/4/1999 20,80 21,00 +1,69% 20,70 21,30 20,95 21,01 21,50 29 73.135.000
28/4/1999 21,01 20,65 -0,24% 20,50 21,01 20,64 20,65 21,00 40 183.748.300
27/4/1999 21,20 20,70 -5,48% 20,70 21,20 21,12 18,00 21,19 5 4.435.700
26/4/1999 21,65 21,90 -2,19% 21,50 22,00 21,59 21,42 21,90 14 19.434.400
23/4/1999 22,00 22,39 -0,04% 22,00 22,40 22,07 21,80 22,39 9 30.682.300
22/4/1999 22,56 22,40 +1,08% 22,20 22,56 22,40 21,50 22,50 29 54.436.200
20/4/1999 23,60 22,16 -6,10% 21,10 23,60 23,47 21,70 22,16 40 681.177.700
19/4/1999 23,61 23,60 -0,84% 23,60 24,50 24,21 22,50 23,60 31 81.123.900
16/4/1999 23,00 23,80 +8,18% 23,00 24,00 23,50 23,80 24,20 58 107.177.000
15/4/1999 20,20 22,00 +7,32% 20,20 22,10 21,62 22,00 22,30 42 82.840.000
14/4/1999 19,40 20,50 +4,06% 19,00 20,50 19,37 19,70 20,50 25 38.357.000
13/4/1999 19,70 19,70 +0,92% 19,40 19,70 19,57 19,70 20,00 30 41.307.400
12/4/1999 19,00 19,52 -0,41% 19,00 19,52 19,26 19,52 20,00 14 17.914.400
9/4/1999 19,51 19,60 +0,46% 19,40 19,90 19,52 19,60 20,50 18 97.248.400
8/4/1999 19,15 19,51 +0,05% 19,15 20,51 19,90 19,40 19,80 83 229.888.400
7/4/1999 18,90 19,50 +3,17% 18,90 20,00 19,08 19,15 19,50 27 58.775.300
6/4/1999 18,85 18,90 +2,16% 18,50 19,10 18,94 18,60 18,90 63 161.805.200
5/4/1999 18,40 18,50 +1,09% 18,19 18,79 18,38 18,50 18,70 52 115.667.400
31/3/1999 18,00 18,30 +2,23% 17,60 18,30 18,02 17,80 18,30 32 48.481.300
30/3/1999 17,20 17,90 +1,70% 17,10 17,90 17,24 17,60 17,99 57 102.112.200
29/3/1999 17,50 17,60 +3,53% 17,00 17,99 17,45 17,20 17,90 14 20.243.200
26/3/1999 17,50 17,00 -2,86% 17,00 17,70 17,23 16,70 17,40 42 63.435.700
25/3/1999 17,50 17,50 +1,16% 17,40 17,55 17,49 17,30 17,50 17 87.147.600
24/3/1999 17,50 17,30 -1,54% 17,00 17,50 17,24 16,50 17,40 10 21.552.900
23/3/1999 17,80 17,57 -2,12% 17,57 17,80 17,65 17,55 17,60 10 39.369.900
22/3/1999 17,65 17,95 +3,10% 17,60 17,95 17,64 17,41 18,00 8 35.117.500
19/3/1999 18,00 17,41 -1,14% 17,41 18,10 17,88 17,41 18,10 63 120.518.000
18/3/1999 17,40 17,61 +1,73% 17,31 18,00 17,51 17,61 17,69 47 165.729.400
17/3/1999 17,50 17,31 +1,23% 17,31 17,50 17,39 17,15 17,50 9 17.919.500
16/3/1999 17,90 17,10 -3,93% 17,10 17,90 17,56 17,00 17,80 14 56.544.500
15/3/1999 17,50 17,80 +4,71% 17,50 17,90 17,75 17,51 17,90 10 54.688.000
12/3/1999 16,60 17,00 +2,72% 16,60 17,00 16,77 16,81 17,00 27 48.480.600
11/3/1999 17,30 16,55 -4,89% 16,55 17,30 16,71 16,55 16,80 20 81.218.000
10/3/1999 17,45 17,40 -1,14% 17,30 17,60 17,47 17,00 17,30 21 47.544.500
9/3/1999 17,60 17,60 -1,12% 17,45 18,20 17,82 17,60 17,85 42 132.048.100
8/3/1999 18,00 17,80 -1,11% 17,80 18,00 17,95 17,60 18,10 6 66.083.000
5/3/1999 17,90 18,00 0,00% 17,70 18,00 17,94 17,60 18,00 24 195.424.300
4/3/1999 18,10 18,00 +0,06% 17,90 18,10 17,99 17,90 18,10 21 112.269.600
3/3/1999 18,00 17,99 -0,06% 17,99 18,00 17,99 17,80 17,99 16 45.893.900
2/3/1999 18,20 18,00 -1,64% 18,00 18,20 18,02 17,91 18,05 18 47.409.200
1/3/1999 18,50 18,30 -0,54% 18,00 18,50 18,39 17,50 18,30 6 8.828.000
26/2/1999 18,30 18,40 +1,15% 18,30 18,50 18,39 18,00 18,50 13 93.279.000
25/2/1999 18,30 18,19 -0,82% 18,19 18,32 18,29 18,02 18,19 36 206.002.400
24/2/1999 18,00 18,34 +0,77% 17,80 18,35 18,19 17,80 18,34 19 91.316.000
23/2/1999 18,50 18,20 +1,11% 18,14 18,50 18,42 18,12 18,30 27 65.772.300
22/2/1999 18,20 18,00 -1,10% 18,00 18,30 18,07 17,91 18,00 21 64.343.600
19/2/1999 18,50 18,20 -4,21% 18,20 18,69 18,39 16,50 18,20 21 49.668.700
18/2/1999 19,00 19,00 0,00% 18,99 19,00 18,99 18,40 19,00 11 56.235.000
17/2/1999 19,00 19,00 0,00% 19,00 19,00 19,00 19,00 19,50 3 4.180.000
12/2/1999 18,00 19,00 +3,26% 18,00 19,00 18,45 18,45 19,30 12 24.920.500
11/2/1999 19,00 18,40 -1,71% 18,20 19,25 18,96 17,01 18,40 37 91.788.200
10/2/1999 18,90 18,72 -0,95% 18,70 19,00 18,87 18,71 19,00 28 44.925.000
9/2/1999 19,40 18,90 -0,53% 18,90 19,60 19,14 18,50 18,92 28 76.770.500
8/2/1999 18,00 19,00 +7,04% 17,80 19,00 18,23 18,11 19,00 34 149.006.800
5/2/1999 17,50 17,75 -0,28% 17,00 17,79 17,52 17,54 17,79 27 85.167.400
4/2/1999 18,00 17,80 +4,09% 17,00 18,00 17,33 17,50 17,80 11 13.000.000
3/2/1999 17,10 17,10 -3,12% 17,00 17,20 17,05 18,00 19,00 52 74.539.000
2/2/1999 18,50 17,65 -9,49% 17,10 19,00 18,02 17,11 17,65 38 70.110.900
1/2/1999 20,60 19,50 -4,88% 18,70 20,80 19,70 19,15 19,50 52 176.192.500
29/1/1999 20,00 20,50 +2,50% 20,00 21,99 20,85 19,00 20,50 101 455.243.200
28/1/1999 19,00 20,00 +5,26% 19,00 20,00 19,51 20,00 20,50 49 272.039.300
27/1/1999 17,50 19,00 +8,57% 17,50 19,00 18,38 18,20 19,00 60 334.654.700
26/1/1999 16,00 17,50 +9,38% 16,00 18,00 17,16 17,51 17,99 36 270.170.600
22/1/1999 15,00 16,00 +6,67% 14,90 16,00 15,13 15,30 16,00 53 294.734.000
21/1/1999 14,70 15,00 -0,66% 14,70 15,09 14,92 14,70 14,99 34 290.023.600
20/1/1999 14,99 15,10 +3,42% 14,70 15,20 14,97 15,10 15,20 32 220.705.500
19/1/1999 14,99 14,60 +0,62% 14,49 15,00 14,51 14,50 14,59 19 218.772.700
18/1/1999 14,50 14,51 -6,39% 14,50 15,50 15,17 14,51 14,99 20 23.216.300
15/1/1999 12,70 15,50 +34,78% 12,70 15,50 13,83 15,00 15,50 63 136.233.000
14/1/1999 11,50 11,50 0,00% 10,50 11,50 11,13 10,90 11,70 12 11.134.000
13/1/1999 10,00 11,50 +10,58% 10,00 11,50 11,01 11,10 11,50 8 10.134.900
12/1/1999 9,80 10,40 -5,45% 9,80 10,40 9,98 10,01 10,40 10 8.290.500
11/1/1999 11,00 11,00 -1,35% 10,20 11,00 10,46 10,50 11,00 17 34.838.200
8/1/1999 11,15 11,15 +4,21% 11,15 11,15 11,15 11,11 11,50 1 669.000
7/1/1999 11,10 10,70 -4,46% 10,70 11,10 10,74 10,70 11,70 2 1.074.000
6/1/1999 11,25 11,20 0,00% 11,20 11,50 11,30 11,01 11,20 12 14.243.200
5/1/1999 11,20 11,20 +2,75% 11,20 11,20 11,20 10,70 11,50 2 2.352.000
4/1/1999 10,99 10,90 -2,68% 10,90 11,00 10,93 10,72 10,90 5 4.918.700
30/12/1998 10,90 11,20 +2,75% 10,90 11,20 11,17 11,00 11,40 4 6.036.000
29/12/1998 11,00 10,90 +3,81% 10,70 11,00 10,86 10,80 11,15 20 59.765.000
28/12/1998 10,91 10,50 +1,06% 10,00 11,00 10,50 10,00 10,80 15 9.769.200
23/12/1998 11,00 10,39 -7,15% 10,00 11,00 10,31 9,80 10,69 21 120.120.500
22/12/1998 11,20 11,19 -0,09% 11,19 11,20 11,19 10,80 11,00 5 6.271.500
21/12/1998 10,50 11,20 +6,67% 10,50 11,20 10,54 10,61 11,70 3 2.215.000
18/12/1998 10,50 10,50 +0,96% 10,30 10,50 10,44 10,20 10,50 19 11.802.000
17/12/1998 10,41 10,40 -0,67% 10,40 11,00 10,43 10,10 11,00 19 18.671.300
16/12/1998 10,50 10,47 -0,19% 10,00 10,50 10,39 0,00 10,40 7 3.118.800
15/12/1998 10,51 10,49 +1,84% 10,49 10,51 10,49 10,10 10,49 9 4.199.700
14/12/1998 10,90 10,30 -6,36% 10,00 10,90 10,29 9,50 10,49 7 60.432.000
11/12/1998 12,05 11,00 -9,09% 11,00 12,05 11,09 11,00 11,49 3 2.330.500
10/12/1998 11,50 12,10 0,00% 11,50 12,10 11,54 11,01 12,10 3 7.505.000
9/12/1998 12,20 12,10 0,00% 12,10 12,20 12,18 11,00 12,20 3 1.950.000
8/12/1998 12,20 12,10 -0,82% 12,10 12,20 12,13 12,10 13,40 2 971.000
7/12/1998 12,00 12,20 +1,67% 12,00 12,20 12,16 12,20 12,50 15 37.699.000
4/12/1998 12,00 12,00 0,00% 12,00 12,05 12,01 11,00 11,98 6 961.000
3/12/1998 12,00 12,00 0,00% 12,00 12,00 12,00 11,10 11,80 5 60.000.000
2/12/1998 12,20 12,00 -1,32% 11,95 12,20 12,05 11,70 13,50 16 36.391.200
1/12/1998 12,10 12,16 -2,72% 12,03 12,20 12,11 12,16 12,50 13 9.086.500
30/11/1998 12,50 12,50 -2,72% 12,50 12,60 12,51 11,55 12,50 10 18.150.000
27/11/1998 13,00 12,85 -1,08% 12,85 13,00 12,89 13,00 13,20 11 60.234.000
26/11/1998 13,00 12,99 +1,48% 12,90 13,00 12,95 13,00 13,38 4 1.554.400
25/11/1998 12,50 12,80 +4,07% 12,50 12,80 12,50 12,80 13,50 6 38.887.000
24/11/1998 12,50 12,30 -2,38% 12,20 12,50 12,30 12,20 12,50 6 53.268.000
23/11/1998 12,70 12,60 -1,56% 12,60 12,75 12,61 12,20 12,70 5 35.564.500
20/11/1998 12,60 12,80 +1,59% 12,60 12,80 12,72 11,90 12,80 11 12.980.900
19/11/1998 12,60 12,60 -1,56% 12,50 12,60 12,59 0,00 12,50 7 43.967.300
18/11/1998 12,50 12,80 +2,48% 12,50 12,80 12,67 12,50 12,90 18 90.863.900
17/11/1998 12,59 12,49 -0,08% 12,49 12,59 12,50 11,50 12,50 21 30.626.200
16/11/1998 12,08 12,50 +4,17% 12,08 12,50 12,47 12,30 12,78 9 5.487.000
13/11/1998 12,00 12,00 +4,35% 12,00 12,30 12,01 12,00 12,30 8 1.923.000
12/11/1998 11,75 11,50 -0,09% 11,40 11,75 11,51 11,25 11,98 16 15.082.300
11/11/1998 12,00 11,51 -4,16% 11,50 12,05 11,63 11,50 11,99 11 13.149.400
10/11/1998 12,00 12,01 -0,74% 12,00 12,30 12,11 12,00 12,30 10 57.671.800
9/11/1998 12,49 12,10 -3,20% 12,00 12,49 12,02 11,90 12,49 32 121.090.300
6/11/1998 12,85 12,50 -2,27% 12,49 12,85 12,50 12,40 12,50 13 21.388.100
5/11/1998 12,80 12,79 +2,40% 12,79 12,80 12,79 12,60 12,79 12 2.815.200
4/11/1998 13,00 12,49 -3,92% 12,30 13,00 12,60 0,00 12,50 25 39.317.700
3/11/1998 13,00 13,00 0,00% 13,00 13,00 13,00 12,60 13,00 1 4.420.000
30/10/1998 13,00 13,00 -2,26% 12,99 13,00 12,99 12,35 13,20 7 2.079.500
28/10/1998 13,30 13,30 +3,10% 13,30 13,30 13,30 12,90 13,40 2 26.999.000
27/10/1998 12,90 12,90 -0,77% 12,90 13,00 12,97 12,90 13,00 3 908.000
26/10/1998 13,00 13,00 0,00% 12,99 13,00 12,99 12,90 13,00 6 6.757.700
23/10/1998 12,80 13,00 +0,78% 12,80 13,00 12,93 13,00 13,90 16 62.095.600
22/10/1998 12,94 12,90 -0,39% 12,85 12,94 12,86 12,78 12,90 13 13.119.800
21/10/1998 12,99 12,95 0,00% 12,95 12,99 12,96 12,70 12,90 4 11.277.300
20/10/1998 12,99 12,95 +1,97% 12,95 12,99 12,98 12,75 12,95 6 3.246.700
19/10/1998 13,00 12,70 -2,16% 12,70 13,00 12,98 12,70 12,98 5 8.182.500
16/10/1998 12,98 12,98 -0,15% 12,98 12,98 12,98 12,50 12,99 1 389.400
15/10/1998 13,00 13,00 +2,36% 13,00 13,00 13,00 12,51 12,97 7 3.510.000
14/10/1998 12,70 12,70 -9,29% 12,70 12,78 12,70 12,71 13,50 4 3.811.600
13/10/1998 14,00 14,00 +7,69% 14,00 14,00 14,00 13,00 14,00 1 140.000
9/10/1998 13,00 13,00 0,00% 12,98 13,51 13,04 12,60 13,49 9 7.955.400
8/10/1998 12,80 13,00 -1,52% 12,80 13,00 12,96 12,55 13,00 7 2.721.800
7/10/1998 13,20 13,20 -2,22% 13,20 13,20 13,20 12,55 14,50 10 72.600.000
6/10/1998 13,20 13,50 0,00% 13,20 13,50 13,23 13,20 14,00 9 11.646.000
5/10/1998 13,50 13,50 -3,57% 13,50 13,50 13,50 12,30 13,50 1 405.000
2/10/1998 14,00 14,00 +6,06% 14,00 14,00 14,00 13,80 14,00 1 140.000
1/10/1998 12,00 13,20 +3,94% 12,00 13,52 13,45 12,50 13,20 9 241.301.700
30/9/1998 13,00 12,70 -9,22% 12,70 13,00 12,81 12,60 13,50 12 25.375.000
29/9/1998 14,00 13,99 +0,07% 13,99 14,00 13,99 13,00 14,00 3 23.784.700
28/9/1998 14,01 13,98 -0,07% 13,97 14,01 13,99 13,00 13,98 8 3.779.600
25/9/1998 13,99 13,99 -2,85% 13,99 13,99 13,99 13,50 14,00 1 559.600
24/9/1998 15,10 14,40 -0,69% 14,40 15,10 14,99 13,01 14,40 6 226.610.300
23/9/1998 14,99 14,50 +3,57% 14,50 14,99 14,93 14,50 14,99 4 1.344.100
21/9/1998 13,50 14,00 +3,63% 13,00 14,00 13,28 13,00 14,00 5 1.860.000
18/9/1998 13,50 13,51 -3,50% 13,50 13,51 13,50 13,50 14,70 6 15.661.500
17/9/1998 13,40 14,00 -2,10% 13,00 14,00 13,47 13,50 14,70 8 40.568.000
16/9/1998 15,00 14,30 -4,60% 14,30 15,30 15,12 13,00 14,49 30 472.272.900
15/9/1998 13,10 14,99 +14,43% 13,10 15,50 14,77 14,00 14,90 44 269.788.300
14/9/1998 13,00 13,10 +2,34% 13,00 14,00 13,07 13,50 14,40 14 23.138.000
11/9/1998 12,99 12,80 +2,40% 12,50 13,00 12,71 12,55 12,80 30 119.097.000
10/9/1998 12,97 12,50 -9,35% 12,00 12,97 12,54 12,04 13,50 6 12.792.000
9/9/1998 13,80 13,79 -1,50% 13,79 13,80 13,79 13,00 13,70 2 689.600
8/9/1998 14,00 14,00 -6,67% 14,00 14,00 14,00 13,00 14,50 2 1.400.000
2/9/1998 15,00 15,00 -3,23% 15,00 15,00 15,00 0,00 15,80 1 7.500.000
1/9/1998 14,50 15,50 +3,47% 14,50 15,50 15,21 14,50 17,00 12 20.688.900
31/8/1998 14,98 14,98 +2,25% 14,98 14,98 14,98 13,50 14,50 2 599.200
28/8/1998 14,50 14,65 -0,34% 14,50 14,70 14,59 0,00 14,80 24 61.015.900
27/8/1998 14,60 14,70 -2,65% 14,60 14,70 14,63 13,80 14,50 2 1.171.000
26/8/1998 15,00 15,10 -2,58% 15,00 15,10 15,07 14,50 15,50 3 603.000
25/8/1998 15,61 15,50 0,00% 15,50 15,62 15,58 15,00 15,60 5 2.805.600
24/8/1998 15,50 15,50 +3,33% 15,49 15,50 15,49 14,50 15,50 5 4.649.100
21/8/1998 16,50 15,00 -13,79% 14,78 16,50 14,98 14,90 15,00 35 62.929.100
20/8/1998 17,30 17,40 -2,30% 17,20 17,50 17,42 16,70 17,45 9 13.417.000
19/8/1998 18,10 17,81 -1,60% 17,70 18,10 17,85 17,50 18,00 13 8.570.000
18/8/1998 17,80 18,10 -2,16% 17,70 18,30 17,87 17,20 18,00 8 22.696.900
17/8/1998 18,50 18,50 -1,60% 18,49 18,80 18,51 17,70 18,60 6 2.777.900
14/8/1998 18,10 18,80 +4,44% 18,00 18,89 18,06 18,01 18,90 10 39.208.700
13/8/1998 17,95 18,00 -2,70% 17,79 18,59 17,94 18,00 18,30 27 209.548.700
12/8/1998 18,70 18,50 +2,21% 18,10 18,80 18,42 17,70 18,80 6 2.211.000
11/8/1998 19,00 18,10 -5,97% 18,10 19,00 18,19 17,90 18,10 10 22.563.000
10/8/1998 19,25 19,25 -3,75% 19,25 19,25 19,25 19,25 19,50 1 962.500
6/8/1998 20,00 20,00 -4,72% 20,00 20,00 20,00 20,00 21,00 4 3.800.000
5/8/1998 21,50 20,99 -5,87% 20,50 21,50 20,80 20,00 21,00 11 15.395.100
3/8/1998 22,40 22,30 -0,89% 22,30 22,50 22,48 21,33 22,40 3 4.722.000
30/7/1998 22,20 22,50 +1,81% 22,20 22,50 22,45 21,90 22,40 2 1.347.000
29/7/1998 22,50 22,10 +0,50% 22,10 22,50 22,42 21,95 22,10 3 1.345.400
28/7/1998 22,40 21,99 -2,27% 21,99 22,40 22,04 21,60 22,00 4 2.425.200
27/7/1998 22,50 22,50 -2,13% 22,50 22,50 22,50 21,60 22,30 2 2.475.000
24/7/1998 22,99 22,99 -0,04% 22,99 22,99 22,99 22,00 23,00 1 459.800
23/7/1998 23,00 23,00 -0,86% 22,90 23,00 22,92 22,00 23,00 4 8.713.000
22/7/1998 23,20 23,20 -0,43% 23,20 23,20 23,20 22,50 23,20 1 232.000
21/7/1998 23,23 23,30 -2,67% 23,20 23,30 23,27 23,10 23,93 11 26.067.000
20/7/1998 23,94 23,94 -0,21% 23,94 23,94 23,94 23,10 23,92 2 718.200
17/7/1998 23,99 23,99 +2,30% 23,99 23,99 23,99 23,50 23,99 2 1.199.500
16/7/1998 24,30 23,45 -4,29% 23,45 24,45 24,27 23,40 24,30 3 7.769.000
15/7/1998 24,50 24,50 0,00% 24,50 24,50 24,50 23,00 25,00 2 490.000
10/7/1998 23,99 24,50 +2,08% 23,99 24,50 24,19 23,50 24,30 11 19.110.900
8/7/1998 24,40 24,00 0,00% 23,99 24,40 24,00 22,20 24,00 9 48.241.100
7/7/1998 22,70 24,00 +6,67% 22,70 24,00 23,36 22,10 23,95 4 1.168.000
6/7/1998 22,00 22,50 +2,27% 22,00 22,50 22,12 21,00 23,00 9 39.821.000
3/7/1998 22,00 22,00 +0,96% 22,00 22,10 22,02 22,00 22,69 3 2.423.000
2/7/1998 21,79 21,79 +3,76% 21,79 21,79 21,79 20,50 21,50 1 217.900
1/7/1998 21,00 21,00 +2,44% 20,50 21,00 20,69 20,50 21,00 16 18.415.300
30/6/1998 21,50 20,50 -6,73% 20,50 21,50 20,70 20,50 22,49 3 2.070.000
29/6/1998 21,98 21,98 -3,17% 21,98 21,98 21,98 20,50 22,00 1 439.600
25/6/1998 22,70 22,70 +0,89% 22,70 22,70 22,70 20,50 22,99 1 227.000
24/6/1998 22,50 22,50 0,00% 22,50 22,50 22,50 21,00 22,98 1 225.000
23/6/1998 22,50 22,50 +2,32% 22,50 22,50 22,50 21,99 23,00 1 675.000
22/6/1998 21,99 21,99 -0,05% 21,99 21,99 21,99 20,50 22,00 1 439.800
17/6/1998 22,00 22,00 0,00% 22,00 22,00 22,00 21,50 22,89 2 17.600.000
15/6/1998 20,56 22,00 -4,35% 20,56 22,20 21,98 21,00 22,00 14 125.553.600
10/6/1998 22,99 23,00 +0,92% 22,99 23,00 22,99 21,00 23,50 15 27.599.800
8/6/1998 22,80 22,79 -1,77% 22,20 22,80 22,69 22,00 22,80 3 2.495.900
5/6/1998 21,60 23,20 +3,11% 21,60 23,20 21,89 22,01 23,19 4 5.911.000
4/6/1998 22,50 22,50 +7,14% 22,50 22,50 22,50 20,80 25,00 1 225.000
3/6/1998 22,00 21,00 -4,98% 21,00 22,00 21,62 21,00 21,50 3 1.730.000
2/6/1998 22,00 22,10 +2,79% 22,00 23,00 22,03 22,00 22,90 8 152.267.800
1/6/1998 21,30 21,50 +0,94% 21,30 21,50 21,49 21,10 21,50 6 53.529.000
29/5/1998 21,10 21,30 +1,43% 21,10 21,30 21,10 21,30 24,00 2 16.249.000
28/5/1998 21,00 21,00 0,00% 21,00 21,00 21,00 21,00 23,00 6 25.200.000
27/5/1998 20,80 21,00 -2,33% 20,40 21,29 20,65 21,00 21,30 23 59.483.600
26/5/1998 22,45 21,50 -6,52% 21,50 22,45 22,37 21,50 22,43 3 12.305.000
25/5/1998 23,00 23,00 0,00% 23,00 23,00 23,00 21,50 22,89 1 460.000
21/5/1998 23,00 23,00 0,00% 23,00 23,00 23,00 22,00 23,50 3 32.430.000
20/5/1998 23,00 23,00 0,00% 23,00 23,00 23,00 23,00 23,50 1 230.000
19/5/1998 22,50 23,00 +2,18% 22,50 23,00 22,75 22,60 24,00 2 455.000
18/5/1998 23,00 22,51 -7,37% 22,50 23,00 22,57 22,50 24,00 21 112.899.000
14/5/1998 24,30 24,30 -0,82% 24,30 24,30 24,30 23,00 24,30 1 243.000
13/5/1998 24,00 24,50 -0,41% 24,00 24,50 24,37 24,50 24,90 3 975.000
12/5/1998 24,50 24,60 -1,01% 24,00 24,60 24,47 24,00 25,50 6 51.886.400
11/5/1998 24,50 24,85 -0,40% 24,50 24,90 24,72 24,20 24,50 3 1.730.500
8/5/1998 24,02 24,95 +3,92% 24,02 24,95 24,48 24,10 24,90 2 489.700
7/5/1998 24,95 24,01 -3,96% 24,01 24,95 24,71 24,03 25,00 4 1.977.300
6/5/1998 25,50 25,00 -1,96% 25,00 25,50 25,23 24,02 25,30 13 27.250.000
5/5/1998 25,50 25,50 0,00% 25,50 25,50 25,50 25,00 25,50 1 510.000
4/5/1998 25,55 25,50 +2,00% 25,20 25,55 25,49 24,01 25,50 13 23.708.000
30/4/1998 25,00 25,00 0,00% 24,90 25,50 25,33 25,00 27,00 10 50.919.000
29/4/1998 25,00 25,00 0,00% 25,00 25,00 25,00 24,10 25,00 4 8.500.000
28/4/1998 23,50 25,00 +6,38% 23,30 25,00 23,52 23,50 25,00 12 23.524.900
27/4/1998 24,10 23,50 -4,86% 23,50 24,10 23,67 23,00 24,00 7 11.835.000
24/4/1998 24,70 24,70 -1,20% 24,70 24,70 24,70 24,11 26,50 8 22.477.000
23/4/1998 25,00 25,00 -4,58% 25,00 25,00 25,00 25,00 26,15 1 250.000
22/4/1998 26,50 26,20 -1,13% 26,00 26,50 26,20 25,05 26,00 9 40.097.000
20/4/1998 26,50 26,50 -0,93% 26,50 26,50 26,50 26,00 26,60 1 169.600.000
17/4/1998 26,75 26,75 -0,19% 26,70 26,75 26,70 24,50 26,74 3 145.002.500
16/4/1998 26,90 26,80 -0,74% 26,80 27,00 26,80 26,10 26,95 7 158.138.900
15/4/1998 25,00 27,00 0,00% 25,00 27,00 26,99 25,10 26,90 8 147.400.000
14/4/1998 26,50 27,00 +2,66% 26,50 27,00 26,81 26,51 28,39 6 92.510.000
13/4/1998 26,10 26,30 +1,15% 26,10 26,30 26,21 25,55 26,30 9 18.875.900
8/4/1998 25,44 26,00 +1,96% 25,40 26,20 25,67 27,00 28,00 25 101.162.100
7/4/1998 25,47 25,50 -1,16% 25,47 25,50 25,48 25,50 25,60 2 509.700
6/4/1998 25,00 25,80 +4,88% 25,00 25,80 25,38 25,50 25,95 14 68.795.100
2/4/1998 24,50 24,60 -1,60% 24,50 25,00 24,98 24,60 24,99 5 31.225.000
1/4/1998 25,10 25,00 -0,40% 25,00 25,10 25,00 25,00 25,10 3 27.751.000
31/3/1998 25,00 25,10 +0,40% 25,00 25,10 25,03 25,00 25,50 7 98.623.000
30/3/1998 25,00 25,00 -2,00% 25,00 25,00 25,00 25,00 25,20 6 36.000.000
27/3/1998 25,95 25,51 -1,88% 25,50 26,00 25,64 25,50 25,80 14 70.524.600
25/3/1998 26,00 26,00 0,00% 26,00 26,00 26,00 22,50 25,99 1 260.000
24/3/1998 26,48 26,00 -1,85% 26,00 26,49 26,08 22,00 26,00 4 2.869.700
23/3/1998 26,30 26,49 +0,72% 26,30 26,49 26,42 23,00 26,40 5 118.649.400
20/3/1998 25,75 26,30 +2,14% 25,75 26,50 26,23 21,50 26,30 22 59.561.000
18/3/1998 25,00 25,75 +2,18% 25,00 25,75 25,42 21,00 25,85 22 82.125.200
17/3/1998 24,60 25,20 +2,65% 24,60 25,20 24,80 24,70 25,60 28 104.928.400
16/3/1998 24,50 24,55 0,00% 24,00 24,55 24,42 24,10 24,49 22 35.902.100

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.