O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

VALE3 - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 56,23 56,36 +0,25% 56,23 56,62 56,43 56,36 56,37 21.596 54.755.014.800
5/9/2025 56,20 56,22 +0,92% 56,02 56,67 56,30 56,19 56,23 23.757 78.900.546.100
4/9/2025 55,85 55,71 +0,20% 55,55 56,16 55,78 55,70 55,71 16.317 47.096.299.300
3/9/2025 55,39 55,60 +0,38% 55,24 55,82 55,54 55,59 55,60 22.288 65.720.429.400
2/9/2025 55,11 55,39 -0,38% 55,04 55,56 55,31 55,37 55,39 16.767 52.984.552.900
1/9/2025 55,14 55,60 +0,07% 54,81 55,60 55,24 55,55 55,60 13.315 42.901.679.500
29/8/2025 55,49 55,56 +0,29% 55,45 55,83 55,64 55,56 55,60 25.391 77.261.136.100
28/8/2025 56,00 55,40 +0,04% 55,33 56,19 55,72 55,40 55,44 34.416 122.937.552.800
27/8/2025 55,22 55,38 -0,05% 55,12 55,53 55,31 55,38 55,40 14.403 48.621.267.600
26/8/2025 54,82 55,41 +0,89% 54,68 55,41 55,18 55,40 55,41 20.575 104.244.920.700
25/8/2025 55,17 54,92 +0,24% 54,74 55,40 55,07 54,92 54,93 18.737 57.259.214.500
22/8/2025 53,43 54,79 +2,51% 53,31 54,89 54,55 54,78 54,79 33.717 112.953.306.400
21/8/2025 53,02 53,45 +0,85% 52,95 53,53 53,26 53,45 53,50 19.456 57.603.210.500
20/8/2025 52,90 53,00 -0,45% 52,86 53,27 53,05 52,99 53,00 23.227 51.393.251.000
19/8/2025 53,51 53,24 +0,08% 53,00 53,68 53,25 53,23 53,25 28.077 94.394.767.400
18/8/2025 53,10 53,20 -0,23% 53,03 53,71 53,32 53,20 53,22 25.965 67.905.064.300
15/8/2025 53,46 53,32 -0,19% 53,00 53,58 53,24 53,32 53,35 26.677 182.081.215.900
14/8/2025 53,55 53,42 -1,24% 53,08 53,61 53,30 53,42 53,43 26.997 228.283.896.200
13/8/2025 54,30 54,09 -3,26% 53,94 54,50 54,25 54,08 54,15 31.888 106.994.419.600
12/8/2025 55,95 55,91 +1,05% 55,70 56,17 55,96 55,91 55,92 48.578 144.667.465.200
11/8/2025 55,48 55,33 -0,11% 55,30 55,99 55,50 55,33 55,35 33.306 123.792.399.900
8/8/2025 54,20 55,39 +2,37% 54,19 55,70 55,22 55,38 55,39 37.909 133.644.012.500
7/8/2025 54,10 54,11 +0,63% 53,90 54,49 54,21 54,10 54,12 33.683 110.055.972.000
6/8/2025 54,51 53,77 -0,63% 53,73 54,61 54,05 53,76 53,78 24.146 97.045.632.800
5/8/2025 54,17 54,11 -0,13% 54,11 54,97 54,41 54,11 54,12 25.391 114.479.758.800
4/8/2025 54,39 54,18 +0,80% 53,81 54,40 54,02 54,13 54,18 23.580 87.504.783.400
1/8/2025 54,24 53,75 +0,54% 53,57 54,90 54,16 53,74 53,75 49.226 219.396.111.700
31/7/2025 53,01 53,46 -0,71% 52,37 53,62 53,17 53,40 53,47 27.180 110.560.237.700
30/7/2025 54,32 53,84 -1,79% 53,33 54,69 53,97 53,84 53,85 43.032 192.192.358.800
29/7/2025 55,55 54,82 -0,62% 54,77 55,70 55,08 54,81 54,84 24.202 80.689.009.200
28/7/2025 54,94 55,16 -0,97% 54,64 55,32 54,97 55,10 55,16 22.196 105.417.742.300
25/7/2025 56,18 55,70 -1,47% 55,27 56,28 55,53 55,69 55,71 28.118 121.660.943.300
24/7/2025 56,94 56,53 -1,55% 56,29 57,29 56,61 56,52 56,53 30.813 122.582.888.100
23/7/2025 57,45 57,42 -0,14% 57,00 57,90 57,41 57,40 57,42 32.164 102.866.684.100
22/7/2025 56,95 57,50 +2,59% 56,91 57,97 57,47 57,49 57,54 62.583 235.353.644.500
21/7/2025 55,45 56,05 +2,73% 55,34 56,82 56,16 56,05 56,09 83.572 227.358.261.300
18/7/2025 54,05 54,56 +0,48% 53,97 54,78 54,53 54,55 54,56 23.562 129.287.074.400
17/7/2025 54,40 54,30 -0,18% 54,12 54,79 54,44 54,30 54,31 31.277 110.261.463.300
16/7/2025 54,10 54,40 +0,91% 53,91 54,52 54,25 54,33 54,40 33.473 143.213.345.800
15/7/2025 54,93 53,91 -2,62% 53,52 55,36 54,00 53,90 53,91 55.311 135.171.527.900
14/7/2025 55,86 55,36 -1,14% 54,87 55,91 55,30 55,35 55,36 32.167 83.734.702.000
11/7/2025 55,20 56,00 +1,30% 55,01 56,22 55,82 55,99 56,00 29.732 102.213.091.800
10/7/2025 55,34 55,28 +2,29% 55,20 57,12 56,04 55,28 55,29 91.575 261.170.891.300
9/7/2025 54,70 54,04 -0,99% 53,75 54,70 54,06 54,00 54,04 26.029 66.013.533.600
8/7/2025 54,52 54,58 +0,35% 54,36 55,59 54,84 54,54 54,58 36.870 146.060.671.100
7/7/2025 55,05 54,39 -1,47% 54,20 55,18 54,54 54,36 54,39 25.659 71.860.708.600
4/7/2025 55,03 55,20 +0,29% 54,75 55,20 55,05 55,18 55,20 15.355 30.001.987.800
3/7/2025 55,50 55,04 -0,47% 54,82 55,88 55,26 55,02 55,04 34.868 100.893.174.600
2/7/2025 53,81 55,30 +3,64% 53,80 55,70 55,19 55,30 55,40 6.944 348.257.716.000
1/7/2025 52,60 53,36 +1,35% 52,50 53,71 53,19 53,36 53,41 35.066 116.194.124.600
30/6/2025 52,79 52,65 -0,66% 52,44 53,03 52,73 52,64 52,68 32.853 105.277.097.600
27/6/2025 52,19 53,00 +1,92% 51,91 53,09 52,72 52,98 53,00 44.980 137.062.376.400
26/6/2025 50,84 52,00 +3,01% 50,84 52,30 51,89 52,00 52,05 47.536 210.113.951.400
25/6/2025 50,25 50,48 -0,12% 49,72 50,60 50,25 50,46 50,48 36.912 117.186.421.500
24/6/2025 50,74 50,54 -0,02% 50,14 50,75 50,46 50,54 50,56 32.950 93.737.294.200
23/6/2025 50,02 50,55 +1,26% 49,83 50,55 50,17 50,46 50,56 43.276 86.743.114.100
20/6/2025 51,24 49,92 -2,58% 49,92 51,28 50,17 49,91 49,92 56.420 200.446.059.900
18/6/2025 51,41 51,24 -0,33% 51,08 51,73 51,42 51,21 51,25 43.830 105.416.070.700
17/6/2025 53,63 51,41 -4,50% 51,38 53,89 52,06 51,40 51,41 62.344 227.319.052.400
16/6/2025 52,31 53,83 +3,26% 52,31 54,05 53,69 53,83 53,84 68.551 221.294.717.100
13/6/2025 52,07 52,13 -1,33% 51,96 52,51 52,20 52,12 52,13 27.110 69.227.351.000
12/6/2025 52,90 52,83 -0,66% 52,47 53,04 52,81 52,82 52,86 20.350 58.817.934.500
11/6/2025 53,81 53,18 -0,88% 52,99 53,81 53,25 53,17 53,18 28.639 72.640.600.800
10/6/2025 53,30 53,65 +0,68% 53,11 53,87 53,64 53,61 53,66 23.635 101.346.720.500
9/6/2025 52,89 53,29 +0,59% 52,62 53,29 53,04 53,29 53,30 20.609 69.110.859.300
6/6/2025 53,15 52,98 +0,13% 52,71 53,47 52,97 52,93 52,98 26.079 88.147.002.700
5/6/2025 53,00 52,91 +0,27% 52,87 53,66 53,26 52,91 52,93 23.678 67.087.544.800
4/6/2025 52,62 52,77 +0,46% 52,62 53,33 52,97 52,76 52,78 23.153 62.060.745.800
3/6/2025 51,93 52,53 -0,06% 51,87 52,64 52,21 52,47 52,53 27.636 66.967.614.300
2/6/2025 52,58 52,56 +0,88% 52,26 52,75 52,58 52,56 52,59 26.447 101.325.579.100
30/5/2025 53,35 52,10 -2,53% 52,05 53,39 52,38 52,09 52,11 45.509 148.168.071.700
29/5/2025 53,73 53,45 +0,07% 53,33 53,88 53,51 53,43 53,46 26.479 54.833.043.200
28/5/2025 53,74 53,41 -0,80% 53,19 53,79 53,42 53,40 53,41 34.562 94.571.012.600
27/5/2025 54,00 53,84 -0,31% 53,62 54,21 53,82 53,84 53,85 35.080 96.569.364.200
26/5/2025 53,94 54,01 -0,57% 53,80 54,09 53,95 54,01 54,02 15.352 38.819.031.000
23/5/2025 54,00 54,32 +0,17% 53,59 54,44 54,14 54,25 54,32 32.342 79.846.525.400
22/5/2025 54,62 54,23 -0,75% 53,97 54,64 54,25 54,22 54,24 42.721 100.247.488.600
21/5/2025 55,15 54,64 -1,28% 54,44 55,30 54,84 54,54 54,64 25.502 79.452.307.400
20/5/2025 55,33 55,35 +0,02% 55,09 55,53 55,33 55,35 55,37 26.929 58.099.307.600
19/5/2025 55,00 55,34 -0,27% 54,87 55,50 55,29 55,34 55,35 22.412 80.035.842.000
16/5/2025 55,20 55,49 +0,07% 54,81 55,67 55,23 55,39 55,50 26.061 100.285.152.200
15/5/2025 55,00 55,45 +1,00% 54,84 55,65 55,39 55,45 55,55 23.193 77.305.027.900
14/5/2025 55,50 54,90 -0,49% 54,84 55,69 55,07 54,89 54,90 31.762 89.760.280.300
13/5/2025 54,49 55,17 +1,64% 54,13 55,43 55,01 55,17 55,19 32.415 116.552.566.200
12/5/2025 54,56 54,28 +2,51% 54,28 55,20 54,66 54,28 54,36 49.388 144.768.799.300
9/5/2025 53,00 52,95 +0,40% 52,51 53,08 52,78 52,94 52,95 25.657 82.053.346.800
8/5/2025 52,90 52,74 -0,30% 52,67 53,30 52,88 52,74 52,79 29.327 81.521.805.500
7/5/2025 53,55 52,90 -0,19% 52,66 53,55 52,96 52,89 52,92 24.627 59.531.341.000
6/5/2025 52,99 53,00 +0,08% 52,92 53,58 53,18 52,98 53,00 20.609 64.164.838.700
5/5/2025 52,90 52,96 +0,30% 52,73 53,08 52,89 52,95 52,96 20.349 64.546.012.400
2/5/2025 53,26 52,80 -1,93% 52,55 53,56 52,96 52,79 52,82 33.223 90.761.802.600
29/4/2025 54,21 53,84 -0,37% 53,84 54,34 53,99 53,82 53,85 26.229 63.802.840.200
28/4/2025 53,90 54,04 +0,35% 53,63 54,18 53,96 54,04 54,05 31.655 64.770.789.100
25/4/2025 54,50 53,85 -2,64% 53,64 54,62 54,02 53,85 53,90 45.782 141.330.858.800
24/4/2025 54,45 55,31 +1,56% 54,31 55,67 55,26 55,30 55,31 43.492 108.435.033.700
23/4/2025 54,90 54,46 +1,19% 54,40 55,35 54,82 54,45 54,50 35.451 100.756.941.100
22/4/2025 53,16 53,82 +1,78% 52,76 54,29 53,64 53,82 53,92 28.152 90.027.482.400
17/4/2025 52,78 52,88 +0,61% 52,56 53,32 52,96 52,88 52,90 26.681 122.576.513.400
16/4/2025 53,52 52,56 -2,32% 52,42 53,64 52,83 52,55 52,58 58.001 122.069.050.200
15/4/2025 54,38 53,81 -1,01% 53,53 54,65 53,88 53,78 53,82 35.865 94.152.366.500
14/4/2025 54,40 54,36 +1,30% 54,19 54,88 54,56 54,35 54,38 40.404 109.095.883.600
11/4/2025 52,56 53,66 +1,67% 52,56 54,15 53,54 53,65 53,66 38.955 118.487.802.900
10/4/2025 52,10 52,78 +1,79% 51,46 53,24 52,35 52,74 52,80 59.762 199.021.822.200
9/4/2025 49,15 51,85 +5,39% 48,77 52,06 50,46 51,85 51,87 3.081 285.071.067.200
8/4/2025 52,35 49,20 -5,48% 49,02 52,81 50,21 49,19 49,20 85.849 235.073.773.500
7/4/2025 51,71 52,05 -1,20% 51,17 53,48 52,02 52,00 52,06 62.871 186.991.858.800
4/4/2025 53,22 52,68 -3,99% 51,60 53,52 52,55 52,65 52,68 65.883 240.813.675.500
3/4/2025 56,00 54,87 -3,62% 54,76 56,44 55,53 54,87 54,88 62.701 179.675.384.100
2/4/2025 57,21 56,93 -0,45% 56,60 57,30 56,85 56,92 56,93 37.820 75.034.821.200
1/4/2025 57,10 57,19 +0,86% 56,95 57,93 57,51 57,19 57,24 25.337 71.055.331.100
31/3/2025 56,72 56,70 -1,49% 56,03 57,02 56,59 56,70 56,72 37.663 115.847.417.300
28/3/2025 58,10 57,56 -1,01% 57,56 58,38 57,67 57,55 57,60 22.626 179.584.946.900
27/3/2025 58,00 58,15 +0,80% 57,61 58,45 58,20 58,14 58,17 27.879 89.319.828.800
26/3/2025 57,40 57,69 +0,61% 57,39 58,04 57,71 57,68 57,72 42.057 169.690.071.200
25/3/2025 57,32 57,34 +0,33% 57,11 57,75 57,42 57,34 57,35 38.049 89.676.747.400
24/3/2025 57,95 57,15 -0,52% 56,96 58,24 57,42 57,14 57,15 33.294 107.082.362.100
21/3/2025 56,95 57,45 +0,37% 56,83 57,45 57,32 57,43 57,45 33.593 174.967.088.400
20/3/2025 57,04 57,24 -0,31% 56,78 57,49 57,24 57,23 57,38 49.177 98.939.601.400
19/3/2025 57,35 57,42 -0,17% 56,85 57,55 57,22 57,41 57,43 44.829 132.822.805.100
18/3/2025 57,20 57,52 +0,74% 56,62 57,56 57,21 57,52 57,53 37.217 103.926.734.900
17/3/2025 56,29 57,10 +1,44% 56,14 57,24 56,95 57,09 57,11 35.322 132.092.909.100
14/3/2025 55,20 56,29 +3,28% 55,16 56,41 55,99 56,28 56,30 67.109 177.975.265.500
13/3/2025 53,88 54,50 +1,38% 53,70 55,16 54,59 54,50 54,52 50.894 112.387.628.600
12/3/2025 54,50 53,76 -1,25% 53,15 54,50 53,58 53,63 53,76 38.476 100.881.797.200
11/3/2025 54,08 54,44 +0,83% 53,41 54,72 54,12 54,43 54,45 43.696 124.808.851.000
10/3/2025 54,23 53,99 -5,31% 53,25 54,55 53,87 53,91 53,99 49.798 127.292.717.000
7/3/2025 55,98 57,02 +1,46% 55,55 57,35 56,71 57,01 57,04 46.136 144.506.113.500
6/3/2025 55,64 56,20 +1,10% 55,55 56,52 56,18 56,20 56,23 50.889 99.328.321.500
5/3/2025 56,15 55,59 +0,80% 55,39 56,22 55,75 55,59 55,61 36.709 77.190.206.700
28/2/2025 55,94 55,15 -2,04% 55,15 56,14 55,32 55,14 55,15 53.733 258.869.108.400
27/2/2025 56,45 56,30 -0,74% 56,01 56,99 56,40 56,29 56,30 43.442 105.231.419.800
26/2/2025 57,37 56,72 -0,61% 56,72 57,69 57,16 56,71 56,72 43.583 145.190.352.200
25/2/2025 57,30 57,07 -0,97% 56,89 57,44 57,09 57,07 57,08 49.514 111.654.431.200
24/2/2025 58,10 57,63 -0,91% 57,48 58,57 57,90 57,62 57,63 38.197 110.496.435.600
21/2/2025 57,90 58,16 +0,73% 57,56 58,16 57,97 58,10 58,16 46.383 215.289.532.400
20/2/2025 56,80 57,74 +3,68% 56,48 58,16 57,30 57,73 57,74 95.578 440.900.126.300
19/2/2025 55,30 55,69 -0,09% 54,72 55,73 55,32 55,69 55,70 43.193 146.456.976.100
18/2/2025 55,60 55,74 +0,67% 55,51 55,97 55,74 55,71 55,75 38.602 153.910.663.500
17/2/2025 55,64 55,37 -0,54% 55,28 55,92 55,61 55,37 55,40 29.510 68.918.249.000
14/2/2025 55,22 55,67 +1,48% 55,00 55,81 55,54 55,64 55,67 50.666 276.647.457.700
13/2/2025 54,85 54,86 +0,13% 54,13 55,00 54,66 54,85 54,86 41.631 118.892.027.800
12/2/2025 55,01 54,79 -0,67% 54,70 55,29 54,96 54,77 54,81 51.726 194.752.287.800
11/2/2025 54,91 55,16 -0,43% 54,39 55,19 54,89 55,15 55,17 33.725 99.896.182.400
10/2/2025 54,87 55,40 +1,04% 54,84 55,40 55,12 55,38 55,41 33.267 85.808.764.600
7/2/2025 55,30 54,83 -0,54% 54,56 55,78 55,00 54,80 54,84 40.789 134.194.055.600
6/2/2025 55,40 55,13 +1,51% 54,97 55,64 55,25 55,13 55,30 33.013 181.174.504.800
5/2/2025 53,91 54,31 +0,54% 53,86 54,46 54,23 54,31 54,33 33.267 117.557.974.100
4/2/2025 54,13 54,02 -0,35% 53,81 54,71 54,09 54,02 54,08 46.341 176.608.596.300
3/2/2025 53,73 54,21 +0,07% 53,33 54,28 53,90 54,21 54,22 47.578 146.717.392.400
31/1/2025 54,99 54,17 -1,56% 54,00 55,21 54,48 54,17 54,20 54.052 138.823.195.700
30/1/2025 53,30 55,03 +4,22% 53,28 55,60 54,67 55,02 55,05 55.639 221.785.046.000
29/1/2025 52,80 52,80 +0,28% 52,63 53,51 53,07 52,79 52,81 46.392 102.009.864.500
28/1/2025 53,59 52,65 -2,43% 52,54 53,78 52,93 52,64 52,66 50.830 121.386.995.000
27/1/2025 52,89 53,96 +1,75% 52,57 53,98 53,58 53,95 53,96 53.601 131.450.746.100
24/1/2025 52,60 53,03 +1,36% 52,60 53,19 52,93 53,03 53,05 34.924 108.623.949.500
23/1/2025 52,95 52,32 -0,65% 51,84 52,99 52,27 52,32 52,33 41.999 131.185.205.000
22/1/2025 54,28 52,66 -2,52% 52,42 54,29 53,22 52,63 52,67 65.986 184.389.739.200
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.