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

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

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

Tempo Gráfico: Todos

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

VALE3F - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,29 53,94 -0,66% 53,27 54,30 53,83 53,94 53,97 11.154 489.295.016
20/1/2025 54,02 54,30 -0,13% 53,77 54,48 54,07 54,24 54,30 13.086 503.426.388
17/1/2025 53,24 54,37 +3,15% 53,00 54,40 53,91 54,37 54,38 11.254 579.242.636
16/1/2025 52,30 52,71 +0,40% 52,02 53,25 52,50 52,71 52,72 11.889 644.795.609
15/1/2025 52,01 52,50 +1,53% 51,67 52,67 52,06 52,50 52,60 16.545 641.333.544
14/1/2025 51,90 51,71 +0,58% 51,64 52,42 51,99 51,70 51,86 11.255 485.513.979
13/1/2025 51,90 51,41 -0,19% 50,90 52,30 51,53 51,41 51,59 15.122 739.685.299
10/1/2025 51,65 51,51 +0,33% 51,25 52,31 51,68 51,51 51,60 15.137 576.723.677
9/1/2025 52,02 51,34 -0,31% 51,17 52,23 51,74 51,33 51,34 16.059 680.107.106
8/1/2025 52,05 51,50 -1,04% 51,46 52,28 51,73 51,50 51,62 19.800 869.238.093
7/1/2025 52,73 52,04 -1,08% 51,97 52,89 52,36 52,04 52,05 22.324 1.025.500.936
6/1/2025 53,77 52,61 -1,48% 52,50 53,79 53,07 52,60 52,61 35.649 1.039.359.301
3/1/2025 54,10 53,40 -1,69% 52,96 54,10 53,45 53,39 53,40 21.597 910.767.505
2/1/2025 54,60 54,32 -0,46% 54,26 55,09 54,58 54,32 54,33 13.544 670.068.112
30/12/2024 54,93 54,57 -0,53% 54,55 55,20 54,81 54,57 54,67 15.288 596.095.052
27/12/2024 54,82 54,86 -0,44% 54,48 55,10 54,81 54,86 54,87 13.982 545.783.136
26/12/2024 54,88 55,10 +0,35% 54,42 55,40 54,93 55,03 55,10 15.310 659.207.774
23/12/2024 54,65 54,91 +1,05% 54,42 55,22 54,77 54,91 55,10 18.940 717.302.965
20/12/2024 53,62 54,34 +0,93% 53,32 54,34 53,87 54,30 54,34 17.001 893.121.584
19/12/2024 55,00 53,84 -1,90% 53,63 55,30 54,16 53,83 53,84 22.092 1.110.019.002
18/12/2024 55,83 54,88 -2,00% 54,78 55,89 55,21 54,87 54,88 18.974 988.710.174
17/12/2024 55,92 56,00 +0,18% 55,67 56,40 56,10 56,00 56,10 10.742 580.861.448
16/12/2024 55,86 55,90 +0,05% 55,36 56,55 55,83 55,84 55,90 16.866 834.581.159
13/12/2024 56,53 55,87 -1,57% 55,72 56,60 56,08 55,87 55,88 22.791 1.259.434.314
12/12/2024 57,42 56,76 -3,22% 56,70 57,57 57,01 56,76 56,84 17.954 936.207.465
11/12/2024 59,44 58,65 -1,59% 58,45 59,60 58,92 58,64 58,65 13.357 583.740.883
10/12/2024 59,84 59,60 -0,40% 59,27 60,00 59,64 59,60 59,79 10.651 475.666.474
9/12/2024 58,12 59,84 +5,24% 58,12 60,17 59,46 59,83 59,84 13.849 917.603.984
6/12/2024 57,56 56,86 -1,54% 56,77 57,70 57,16 56,85 56,86 17.766 792.920.166
5/12/2024 57,40 57,75 +0,72% 56,90 57,77 57,34 57,75 57,76 14.241 636.520.353
4/12/2024 58,47 57,34 -2,02% 56,99 58,48 57,65 57,31 57,34 17.044 814.762.900
3/12/2024 59,25 58,52 -0,85% 58,52 59,40 58,80 58,52 58,57 14.846 603.895.460
2/12/2024 59,00 59,02 +0,61% 58,70 59,36 59,05 59,02 59,06 13.644 691.764.779
29/11/2024 58,24 58,66 +2,11% 58,16 59,19 58,72 58,66 58,95 14.216 616.408.734
28/11/2024 58,00 57,45 -1,19% 57,31 58,79 58,22 57,45 57,46 11.987 525.588.215
27/11/2024 57,97 58,14 +1,18% 57,60 58,40 58,05 58,12 58,14 13.254 508.809.647
26/11/2024 58,50 57,46 -1,10% 57,19 58,52 57,64 57,43 57,46 14.350 754.804.059
25/11/2024 58,22 58,10 +0,21% 58,10 58,56 58,36 58,10 58,28 11.884 548.082.362
22/11/2024 57,60 57,98 +0,83% 57,25 58,25 57,82 57,98 58,00 12.494 529.227.202
21/11/2024 57,50 57,50 -0,26% 57,22 57,80 57,46 57,50 57,61 14.796 655.976.151
19/11/2024 57,80 57,65 +0,17% 57,45 57,97 57,75 57,65 57,70 9.630 523.111.555
18/11/2024 57,10 57,55 +1,16% 56,97 57,78 57,30 57,55 57,56 19.687 782.576.332
14/11/2024 57,19 56,89 -0,75% 56,89 57,66 57,10 56,89 56,90 21.364 952.724.496
13/11/2024 57,35 57,32 -0,24% 57,13 57,73 57,35 57,32 57,33 15.219 781.122.119
12/11/2024 58,68 57,46 -2,18% 57,22 58,71 57,75 57,45 57,46 24.636 1.321.905.784
11/11/2024 59,75 58,74 -3,10% 58,74 59,88 59,24 58,74 58,79 25.192 1.332.636.246
8/11/2024 62,40 60,62 -4,81% 59,74 62,40 60,64 60,61 60,62 22.185 1.106.076.921
7/11/2024 62,00 63,68 +3,58% 61,87 63,97 63,33 63,68 63,69 13.116 842.925.877
6/11/2024 61,26 61,48 -0,84% 60,76 61,65 61,21 61,43 61,48 13.041 520.945.031
5/11/2024 62,90 62,00 -0,72% 61,95 63,08 62,37 62,00 62,13 10.968 406.824.591
4/11/2024 62,39 62,45 +0,76% 62,11 62,88 62,51 62,45 62,51 12.475 500.678.416
1/11/2024 62,15 61,98 +0,03% 61,79 62,45 62,09 61,98 62,02 8.844 395.438.842
31/10/2024 62,40 61,96 -0,69% 61,82 62,58 62,12 61,96 62,06 8.434 362.983.144
30/10/2024 62,63 62,39 -0,27% 62,11 62,66 62,43 62,39 62,40 7.983 357.255.526
29/10/2024 63,25 62,56 -0,46% 62,56 63,41 63,03 62,56 62,67 9.594 565.280.190
28/10/2024 62,43 62,85 +1,63% 62,18 62,85 62,57 62,73 62,85 9.731 529.741.386
25/10/2024 60,55 61,84 +3,71% 60,51 62,43 61,64 61,83 61,84 12.409 763.345.038
24/10/2024 59,30 59,63 +0,51% 59,22 59,70 59,50 59,63 59,64 8.547 413.785.556
23/10/2024 59,89 59,33 -1,92% 59,17 59,89 59,54 59,32 59,33 12.472 678.477.482
22/10/2024 60,24 60,49 +0,28% 59,91 60,62 60,13 60,49 60,58 12.509 487.538.329
21/10/2024 61,11 60,32 -0,30% 60,32 61,37 60,68 60,32 60,35 17.829 667.971.225
18/10/2024 61,24 60,50 -0,49% 60,50 61,46 60,77 60,50 60,52 12.043 525.445.332
17/10/2024 61,16 60,80 -2,36% 60,66 61,33 60,90 60,80 60,82 15.975 696.952.293
16/10/2024 61,80 62,27 +1,81% 61,58 62,38 61,96 62,19 62,27 9.025 498.904.975
15/10/2024 61,31 61,16 -1,32% 60,58 61,42 60,89 61,06 61,16 15.397 621.340.324
14/10/2024 62,43 61,98 -0,24% 61,35 62,50 61,90 61,94 61,98 12.721 585.966.582
11/10/2024 61,33 62,13 +1,57% 60,80 62,25 61,81 62,06 62,13 10.461 535.422.896
10/10/2024 61,27 61,17 +0,34% 60,75 61,38 61,16 61,15 61,17 10.519 462.596.074
9/10/2024 60,70 60,96 -0,20% 60,26 61,05 60,61 60,93 60,96 13.311 540.923.821
8/10/2024 60,80 61,08 -3,32% 60,61 61,20 60,86 61,08 61,09 18.014 824.134.761
7/10/2024 63,07 63,18 +1,06% 62,44 63,73 63,16 63,08 63,18 14.171 616.222.305
4/10/2024 62,87 62,52 -0,73% 62,30 63,00 62,60 62,52 62,54 11.877 452.273.918
3/10/2024 63,82 62,98 -1,89% 62,46 63,82 62,97 62,83 62,98 14.428 683.247.517
2/10/2024 64,46 64,19 +0,56% 63,95 65,35 64,63 64,14 64,19 12.701 674.738.570
1/10/2024 63,50 63,83 +0,49% 63,12 64,25 63,82 63,83 63,95 14.969 750.307.475
30/9/2024 65,51 63,52 -1,04% 63,52 65,65 64,59 63,52 63,58 13.199 874.927.020
26/9/2024 62,55 64,19 +5,89% 62,42 64,36 63,53 64,19 64,20 18.973 1.647.077.557
25/9/2024 60,90 60,62 +0,55% 60,42 61,21 60,83 60,61 60,62 13.128 736.168.083
24/9/2024 59,88 60,29 +4,85% 59,63 60,72 60,32 60,29 60,30 18.030 1.322.405.622
23/9/2024 57,10 57,50 -0,02% 56,61 57,86 57,35 57,50 57,51 17.910 725.617.118
20/9/2024 57,85 57,51 -1,22% 56,97 58,15 57,58 57,51 57,52 13.670 827.918.531
19/9/2024 58,47 58,22 +1,13% 58,18 58,84 58,45 58,22 58,25 8.035 559.085.681
18/9/2024 57,70 57,57 -1,05% 57,50 58,17 57,68 57,57 57,59 12.841 635.333.612
17/9/2024 58,38 58,18 -0,60% 57,92 58,53 58,18 58,18 58,20 10.372 595.421.194
16/9/2024 58,46 58,53 +0,03% 58,11 58,53 58,29 58,40 58,53 15.273 652.833.544
13/9/2024 58,14 58,51 +0,71% 58,08 59,00 58,69 58,50 58,52 12.459 603.151.846
12/9/2024 58,18 58,10 +0,89% 57,99 58,50 58,27 58,10 58,18 14.189 691.896.961
11/9/2024 56,71 57,59 +2,77% 56,71 57,62 57,28 57,58 57,59 11.773 656.160.427
10/9/2024 56,87 56,04 -1,15% 55,98 57,00 56,23 56,04 56,05 27.144 1.507.763.113
9/9/2024 57,35 56,69 -0,16% 56,69 57,43 57,04 56,69 56,70 19.273 964.474.195
6/9/2024 57,56 56,78 -1,05% 56,61 57,57 56,89 56,77 56,78 23.872 1.433.125.633
5/9/2024 56,98 57,38 +0,49% 56,75 57,64 57,32 57,38 57,39 17.123 982.036.158
4/9/2024 56,75 57,10 +0,94% 56,50 57,46 56,95 57,10 57,11 31.879 1.897.049.103
3/9/2024 57,99 56,57 -3,63% 56,51 57,99 56,98 56,57 56,58 43.318 2.740.721.944
2/9/2024 58,89 58,70 -1,48% 58,43 58,99 58,64 58,68 58,70 24.656 1.179.232.166
30/8/2024 59,25 59,58 +0,47% 59,10 59,73 59,36 59,42 59,58 15.975 1.016.347.886
29/8/2024 59,54 59,30 -0,17% 59,11 59,96 59,47 59,30 59,39 9.850 629.022.205
28/8/2024 59,40 59,40 -0,72% 58,70 60,00 59,17 59,40 59,42 15.929 858.817.426
27/8/2024 59,53 59,83 +2,82% 59,09 60,14 59,70 59,82 59,89 18.617 1.023.411.352
26/8/2024 58,25 58,19 +1,46% 58,15 58,55 58,33 58,19 58,20 14.960 823.805.229
23/8/2024 58,29 57,35 -1,66% 57,35 58,39 57,95 57,35 57,37 18.941 1.103.160.135
22/8/2024 58,29 58,32 -0,09% 57,87 58,40 58,14 58,30 58,32 15.955 838.483.993
21/8/2024 58,11 58,37 +2,12% 58,11 58,55 58,33 58,37 58,39 17.624 975.249.347
20/8/2024 57,45 57,16 +0,28% 56,83 57,57 57,14 57,16 57,18 20.342 1.237.358.259
19/8/2024 56,58 57,00 +1,77% 56,31 57,53 57,13 57,00 57,06 22.591 1.280.788.958
16/8/2024 55,99 56,01 -0,28% 55,58 56,10 55,85 56,01 56,02 5.725 1.548.450.805
15/8/2024 55,95 56,17 +0,30% 55,71 56,39 56,08 56,17 56,19 2.579 1.392.432.623
14/8/2024 55,90 56,00 -1,03% 55,51 56,11 55,76 56,00 56,05 7.571 2.371.942.129
13/8/2024 57,02 56,58 -0,30% 56,56 57,05 56,69 56,58 56,63 994 1.261.334.038
12/8/2024 57,12 56,75 -0,23% 56,52 57,18 56,80 56,75 56,76 2.082 1.275.409.808
9/8/2024 57,14 56,88 0,00% 56,52 57,16 56,81 56,88 56,90 734 1.175.705.307
8/8/2024 57,16 56,88 -0,47% 56,85 57,50 57,15 56,88 56,89 8.613 1.067.838.297
7/8/2024 57,43 57,15 -0,24% 57,04 57,58 57,31 57,15 57,16 2.526 1.248.225.397
6/8/2024 57,00 57,29 +0,33% 56,32 57,51 56,83 57,29 57,32 9.837 1.810.600.912
5/8/2024 56,46 57,10 -3,94% 56,11 57,41 56,97 57,07 57,10 2.345 2.753.640.730
2/8/2024 60,86 59,44 -1,41% 59,38 60,90 59,85 59,43 59,44 9.615 3.280.006.562
1/8/2024 61,90 60,29 -2,22% 60,25 61,96 60,82 60,28 60,29 4.312 1.617.393.573
31/7/2024 60,95 61,66 +2,32% 60,80 61,68 61,21 61,61 61,66 7.640 876.414.777
30/7/2024 61,00 60,26 -2,11% 60,23 61,13 60,57 60,26 60,28 4.102 1.641.191.574
29/7/2024 61,70 61,56 +0,10% 61,17 61,79 61,48 61,56 61,57 5.528 916.258.455
26/7/2024 61,75 61,50 +1,40% 61,02 61,78 61,42 61,50 61,51 1.901 1.374.260.812
25/7/2024 60,56 60,65 +0,23% 60,29 61,19 60,69 60,64 60,65 1.590 709.832.843
24/7/2024 60,30 60,51 +0,46% 60,23 60,75 60,46 60,51 60,53 3.487 822.989.675
23/7/2024 60,69 60,23 -1,28% 60,05 60,69 60,28 60,23 60,25 8.740 1.835.199.471
22/7/2024 61,18 61,01 -0,39% 60,75 61,39 60,96 61,87 60,85 622 1.154.800.029
19/7/2024 61,30 61,25 +0,15% 60,47 61,70 60,93 61,20 61,25 7.809 922.187.781
18/7/2024 61,75 61,16 -1,04% 61,10 62,16 61,42 61,16 61,28 8.285 1.075.129.234
17/7/2024 61,90 61,80 -0,80% 61,62 62,02 61,77 61,79 61,80 6.828 1.041.442.958
16/7/2024 62,30 62,30 -0,99% 61,40 62,69 61,86 62,30 62,35 8.907 1.233.796.355
15/7/2024 62,88 62,92 +0,11% 62,42 63,18 62,84 62,92 62,63 2.908 570.726.660
12/7/2024 62,14 62,85 +1,14% 62,00 62,90 62,43 62,82 62,86 289 477.041.443
11/7/2024 62,32 62,14 +0,02% 61,85 62,69 62,16 62,12 62,14 1.589 603.965.063
10/7/2024 62,75 62,13 -1,52% 61,87 62,91 62,21 62,10 62,13 4.715 809.753.740
9/7/2024 63,00 63,09 +0,14% 62,72 63,24 63,00 63,00 63,09 8.668 406.639.776
8/7/2024 63,00 63,00 -1,01% 62,70 63,24 62,91 62,92 63,00 3.484 642.450.562
5/7/2024 63,47 63,64 -0,33% 63,25 63,83 63,56 63,64 63,72 1.200 517.281.122
4/7/2024 64,57 63,85 -0,62% 63,85 64,67 64,06 63,85 63,87 849 506.183.075
3/7/2024 63,37 64,25 +2,11% 63,34 64,82 64,32 64,25 64,33 3.203 688.372.374
2/7/2024 63,25 62,92 -0,41% 62,46 63,33 62,85 62,92 62,93 4.196 643.648.474
1/7/2024 62,50 63,18 +1,36% 62,41 63,33 63,02 63,18 63,20 6.607 694.311.455
28/6/2024 61,70 62,33 +1,47% 61,65 62,55 62,26 62,33 62,36 4.937 633.523.439
27/6/2024 61,46 61,43 +0,16% 60,88 61,60 61,19 61,43 61,44 1.275 536.724.649
26/6/2024 61,12 61,33 +1,14% 60,92 61,57 61,25 61,32 61,33 1.578 512.808.973
25/6/2024 61,03 60,64 -0,41% 60,30 61,10 60,61 60,64 60,65 2.207 695.935.440
24/6/2024 60,49 60,89 -0,02% 60,41 61,08 60,83 60,89 60,90 5.898 704.420.157
21/6/2024 61,20 60,90 -1,02% 60,77 61,37 61,00 60,90 60,93 4.470 669.680.967
20/6/2024 60,98 61,53 +0,94% 60,85 61,60 61,30 61,53 61,55 2.417 469.559.843
19/6/2024 60,66 60,96 +0,59% 60,40 61,08 60,68 60,96 61,00 859 458.009.210
18/6/2024 60,42 60,60 +0,41% 60,25 60,87 60,63 60,60 60,73 777 502.002.613
17/6/2024 60,15 60,35 -0,45% 59,87 60,45 60,11 60,35 60,39 5.866 801.921.998
14/6/2024 60,90 60,62 -0,36% 60,30 61,05 60,60 60,62 60,65 2.106 594.311.771
13/6/2024 60,30 60,84 +1,10% 60,21 61,05 60,74 60,84 60,89 251 504.117.319
12/6/2024 61,18 60,18 -1,26% 59,95 61,43 60,40 60,18 56,57 4.640 820.103.112
11/6/2024 60,45 60,95 -0,13% 59,74 61,06 60,25 60,95 61,00 9.728 1.132.913.125
10/6/2024 60,56 61,03 +0,99% 60,43 61,30 60,85 61,02 61,03 3.981 661.127.210
7/6/2024 60,76 60,43 -1,26% 60,30 60,91 60,54 60,43 60,54 6.868 1.029.193.339
6/6/2024 60,90 61,20 +1,32% 60,38 61,35 60,88 61,19 61,18 3.664 783.504.523
5/6/2024 61,24 60,40 -1,31% 60,34 61,31 60,67 60,40 60,42 1.196 1.227.141.229
4/6/2024 61,47 61,20 -1,21% 60,73 61,47 61,06 61,20 61,23 9.268 1.130.195.350
3/6/2024 62,98 61,95 -2,12% 61,71 62,98 62,07 61,95 61,99 1.286 1.183.117.014
31/5/2024 62,94 63,29 -0,02% 62,84 63,44 63,07 63,20 63,30 2.946 692.997.610
29/5/2024 63,53 63,30 -0,94% 63,01 63,73 63,34 63,25 63,30 1.241 646.547.924
28/5/2024 65,35 63,90 -2,14% 63,37 65,49 64,22 63,90 63,92 3.530 712.384.869
27/5/2024 64,96 65,30 +0,42% 64,75 65,30 65,00 65,26 65,30 9.058 409.654.844
24/5/2024 65,09 65,03 +0,05% 64,94 65,65 65,23 65,03 65,12 8.054 379.296.355
23/5/2024 65,52 65,00 -0,58% 64,60 65,79 64,97 64,93 65,00 9.376 509.109.828
22/5/2024 66,18 65,38 -0,80% 65,10 66,35 65,75 65,32 65,38 714 545.016.279
21/5/2024 66,50 65,91 -0,48% 65,91 67,07 66,38 65,91 65,98 538 578.059.050
20/5/2024 66,28 66,23 +0,14% 65,73 66,57 66,19 66,20 66,23 5.789 687.960.617
17/5/2024 65,20 66,14 +1,93% 65,17 66,34 65,79 66,14 66,19 393 602.772.435
16/5/2024 64,90 64,89 +0,67% 64,44 65,15 64,93 64,89 64,94 474 487.716.596
15/5/2024 64,55 64,46 -0,34% 63,46 64,62 64,09 64,46 64,55 2.493 560.513.530
14/5/2024 64,60 64,68 -0,02% 64,03 64,74 64,41 64,57 64,68 167 458.390.071
13/5/2024 64,65 64,69 +0,64% 64,40 65,00 64,73 64,69 64,75 9.171 450.240.184
10/5/2024 64,75 64,28 -0,34% 64,00 64,93 64,36 64,20 64,28 9.887 541.262.541
9/5/2024 64,00 64,50 +0,81% 63,82 64,90 64,51 64,50 64,60 249 479.342.693
8/5/2024 63,58 63,98 -0,88% 63,47 64,27 63,93 63,98 64,00 234 562.735.080
7/5/2024 64,71 64,55 +0,62% 64,35 65,15 64,85 64,48 64,59 2.347 586.049.124
6/5/2024 64,16 64,15 +0,17% 63,95 64,68 64,26 64,12 64,15 2.794 615.374.010
3/5/2024 64,21 64,04 +0,13% 63,37 64,36 63,79 64,00 64,04 1.275 563.661.895
2/5/2024 63,61 63,96 +0,98% 63,25 64,20 63,82 63,96 64,00 5.775 660.451.780
30/4/2024 63,54 63,34 -0,92% 62,97 63,74 63,24 63,34 63,35 3.883 528.417.787
29/4/2024 62,93 63,93 +1,80% 62,85 63,94 63,46 63,92 63,93 9.256 508.095.386
26/4/2024 62,50 62,80 +0,98% 62,36 63,15 62,76 62,80 62,84 9.037 444.881.533
25/4/2024 62,69 62,19 -2,37% 61,95 63,00 62,24 62,11 62,19 3.607 687.766.278
24/4/2024 63,50 63,70 +1,61% 63,15 64,00 63,48 63,70 63,75 604 587.382.701
23/4/2024 62,69 62,69 -0,57% 62,03 63,08 62,67 62,69 62,73 1.178 543.976.712
22/4/2024 63,19 63,05 -0,58% 62,33 63,56 63,10 63,05 63,10 3.230 642.729.323
19/4/2024 62,22 63,42 +1,78% 62,10 63,55 62,66 63,41 63,42 1.317 548.811.048
18/4/2024 62,67 62,31 +0,26% 61,95 62,74 62,30 62,31 62,32 881 555.942.001
17/4/2024 63,05 62,15 +1,22% 61,97 63,46 62,64 62,11 62,15 4.253 771.163.331
16/4/2024 61,26 61,40 -1,13% 60,73 61,60 61,29 61,40 61,41 5.346 776.003.127
15/4/2024 62,30 62,10 +0,75% 61,98 62,85 62,37 62,10 62,14 5.195 736.593.566
12/4/2024 62,70 61,64 -0,40% 61,41 63,38 62,31 61,64 61,65 5.505 840.812.541
11/4/2024 62,17 61,89 +0,49% 61,36 62,20 61,76 61,86 61,89 2.133 679.661.685
10/4/2024 62,52 61,59 -1,52% 61,44 62,52 61,81 61,59 61,61 6.220 932.991.578
9/4/2024 63,59 62,54 -0,67% 62,01 63,86 62,68 62,54 62,55 6.405 1.085.411.832
8/4/2024 61,01 62,96 +5,32% 60,80 63,14 62,12 62,95 62,96 6.707 1.189.999.852
5/4/2024 60,35 59,78 -0,93% 59,65 60,49 59,94 59,78 59,79 2.608 2.056.606.694
4/4/2024 61,00 60,34 -1,21% 60,22 61,27 60,71 60,33 60,34 1.714 1.434.283.317
3/4/2024 61,42 61,08 -1,48% 60,60 61,65 60,97 61,05 61,08 2.043 1.394.316.202
2/4/2024 61,30 62,00 +1,27% 61,30 62,46 61,94 62,00 62,05 6.783 972.973.213
1/4/2024 61,32 61,22 +0,39% 61,04 61,90 61,32 61,22 61,23 1.933 1.318.231.395
28/3/2024 60,68 60,98 +0,64% 60,11 61,11 60,55 60,98 60,99 7.683 1.004.560.892
27/3/2024 59,89 60,59 +0,92% 59,71 60,67 60,24 60,58 60,59 5.460 964.547.264
26/3/2024 60,50 60,04 -1,09% 59,59 60,52 60,01 60,04 60,07 2.731 1.429.396.434
25/3/2024 61,08 60,70 -0,56% 60,70 61,45 60,92 60,70 60,72 7.283 1.002.704.418
22/3/2024 61,61 61,04 -0,96% 60,96 61,61 61,22 61,00 61,04 5.672 950.401.351
21/3/2024 62,40 61,63 -0,26% 61,63 62,60 61,94 61,63 61,65 5.265 924.511.854
20/3/2024 61,70 61,79 +0,52% 60,96 61,85 61,34 61,75 61,79 9.000 1.176.054.302
19/3/2024 61,75 61,47 +0,90% 61,31 62,07 61,70 61,47 61,48 5.573 1.708.131.132
18/3/2024 60,42 60,92 +1,87% 60,03 61,00 60,60 60,92 60,94 360 1.260.778.335
15/3/2024 60,16 59,80 -1,03% 59,40 60,24 59,68 59,76 59,80 9.747 2.689.593.349
14/3/2024 61,18 60,42 -1,29% 60,22 61,18 60,57 60,42 60,46 6.112 1.717.768.106
13/3/2024 60,74 61,21 +0,58% 60,32 61,46 60,81 61,21 61,22 6.270 1.875.896.897
12/3/2024 62,20 60,86 -4,92% 60,73 62,45 61,45 60,86 60,88 7.832 3.425.934.498
11/3/2024 65,00 64,01 -2,97% 63,80 65,22 64,17 64,01 64,03 4.218 4.369.128.146
8/3/2024 66,29 65,97 -0,89% 65,93 67,00 66,26 0,00 0,00 9.592 1.529.215.601
7/3/2024 67,40 66,56 -0,27% 66,56 67,64 67,07 66,56 66,58 4.206 978.670.160
6/3/2024 66,30 66,74 +1,43% 66,17 67,08 66,69 66,74 66,75 3.507 867.981.917
5/3/2024 66,06 65,80 -1,19% 65,65 66,31 65,96 65,80 65,82 3.911 1.717.333.461
4/3/2024 66,97 66,59 -0,52% 66,46 67,19 66,73 66,58 66,59 7.780 1.220.401.163
1/3/2024 66,96 66,94 +0,04% 66,40 67,05 66,71 66,93 66,94 8.589 1.295.586.314
29/2/2024 66,65 66,91 +0,31% 66,51 67,50 67,01 66,90 66,91 4.878 1.046.849.948
28/2/2024 66,93 66,70 -1,10% 66,39 67,21 66,74 66,70 66,74 5.735 1.149.479.317
27/2/2024 66,50 67,44 +2,51% 66,40 67,66 67,04 67,43 67,44 4.916 936.019.523
26/2/2024 66,68 65,79 -2,35% 65,50 66,68 65,87 65,79 65,80 8.259 2.086.426.203
23/2/2024 68,01 67,37 +0,28% 67,30 69,05 68,18 0,00 0,00 8.511 1.531.061.265
22/2/2024 66,96 67,18 +1,02% 66,79 67,80 67,26 67,18 67,19 2.546 795.471.023
21/2/2024 65,69 66,50 +0,68% 65,61 66,65 66,28 66,49 66,50 1.796 792.328.344
20/2/2024 66,30 66,05 -2,16% 65,22 66,40 65,66 66,05 66,10 6.445 1.900.777.737
19/2/2024 67,12 67,51 -0,38% 66,68 67,67 67,17 67,47 67,51 2.038 681.812.558
16/2/2024 66,31 67,77 +3,50% 65,90 68,30 67,43 67,75 67,77 5.800 840.024.404
15/2/2024 65,70 65,48 -0,33% 65,08 65,85 65,50 65,48 65,67 4.692 896.469.339
14/2/2024 65,92 65,70 -0,18% 65,52 66,14 65,80 65,70 65,79 1.124 592.336.251
9/2/2024 66,25 65,82 -0,42% 65,43 66,74 65,86 0,00 0,00 3.688 912.597.074
8/2/2024 67,20 66,10 -1,02% 66,00 67,40 66,58 66,10 66,12 2.776 787.584.141
7/2/2024 66,70 66,78 +0,42% 66,52 67,08 66,81 66,78 66,95 3.017 765.159.409
6/2/2024 66,00 66,50 +1,60% 65,79 66,93 66,51 66,50 66,52 4.726 896.282.616
5/2/2024 66,06 65,45 -0,94% 65,40 66,22 65,68 65,45 65,51 447 1.217.420.437
2/2/2024 67,39 66,07 -1,90% 65,95 67,45 66,44 66,07 66,09 2.527 1.487.689.998
1/2/2024 67,85 67,35 -0,74% 67,18 68,25 67,55 67,35 67,36 7.464 985.976.609
31/1/2024 68,12 67,85 -1,31% 67,85 68,61 68,24 67,85 67,90 3.294 866.826.998
30/1/2024 69,37 68,75 -0,56% 67,90 69,57 68,61 68,75 68,87 3.630 783.892.447
29/1/2024 69,50 69,14 -0,62% 68,26 69,56 68,81 69,12 69,14 1.614 747.523.845
26/1/2024 67,96 69,57 +2,01% 67,58 69,83 68,89 69,57 69,60 3.817 812.027.746
25/1/2024 70,08 68,20 -2,57% 67,48 70,39 68,86 68,20 68,26 5.802 988.362.549
24/1/2024 70,50 70,00 +0,73% 69,80 70,84 70,39 69,96 70,00 1.139 640.194.046
23/1/2024 68,52 69,49 +2,49% 68,45 69,78 69,22 69,45 69,49 2.803 765.262.079
22/1/2024 67,70 67,80 -0,44% 67,15 67,99 67,68 67,80 67,84 6.278 949.469.865
19/1/2024 69,55 68,10 -1,46% 68,09 69,55 68,49 68,10 68,11 5.306 960.467.854
18/1/2024 70,13 69,11 -0,35% 69,11 70,38 69,69 69,11 69,14 877 712.626.597
17/1/2024 70,35 69,35 -1,63% 69,06 70,49 69,61 69,34 69,35 6.544 1.025.412.940
16/1/2024 71,55 70,50 -1,54% 70,30 71,78 70,81 70,50 70,54 3.920 759.692.479
15/1/2024 71,28 71,60 -0,15% 70,70 71,80 71,12 71,50 71,60 5.313 732.955.090
12/1/2024 72,30 71,71 -1,21% 71,70 72,70 72,03 71,71 71,78 1.270 729.813.530
11/1/2024 72,23 72,59 +0,54% 71,90 72,89 72,39 72,57 72,59 1.997 631.329.403
10/1/2024 72,69 72,20 -1,23% 72,00 72,77 72,29 72,20 72,22 2.600 756.262.149
9/1/2024 74,30 73,10 -1,87% 73,10 74,36 73,46 73,10 73,22 1.084 668.737.775
8/1/2024 74,05 74,49 -0,17% 73,56 74,60 73,92 74,49 74,50 3.054 695.065.465
5/1/2024 75,13 74,62 -1,44% 74,20 75,22 74,55 74,61 74,63 1.745 728.113.485
4/1/2024 76,50 75,71 -1,36% 75,38 76,65 75,90 75,58 75,72 134 601.311.703
3/1/2024 77,04 76,75 -0,40% 75,87 77,05 76,54 76,75 76,80 763 623.758.774
2/1/2024 77,64 77,06 -0,18% 76,60 78,19 77,47 77,02 77,06 4.034 757.839.788
28/12/2023 77,24 77,20 -0,05% 76,80 77,45 77,25 77,20 77,25 8.946 469.245.312
27/12/2023 76,83 77,24 +0,64% 76,75 77,55 77,25 77,24 77,25 9.099 462.272.756
26/12/2023 77,06 76,75 +0,35% 76,75 77,45 77,17 76,75 76,76 908 564.826.340
22/12/2023 77,07 76,48 -0,65% 76,30 78,13 77,08 76,48 76,50 1.256 693.015.859
21/12/2023 75,40 76,98 +3,26% 75,35 77,00 76,50 76,95 76,98 471 764.958.448
20/12/2023 74,73 74,55 -0,60% 74,55 75,38 75,09 74,55 74,79 886 532.582.813
19/12/2023 74,86 75,00 +0,85% 74,37 75,07 74,79 74,93 75,00 1.298 528.338.568
18/12/2023 74,01 74,37 +1,05% 73,74 74,86 74,42 74,35 74,37 1.356 562.127.172
15/12/2023 74,20 73,60 +0,27% 73,55 74,20 73,83 73,60 73,70 9.139 477.352.608
14/12/2023 73,91 73,40 +0,60% 73,40 74,23 73,73 73,40 73,58 1.677 536.545.444
13/12/2023 72,60 72,96 +0,16% 72,34 73,32 72,72 72,96 72,99 9.086 469.216.962
12/12/2023 73,50 72,84 +0,05% 72,66 73,66 73,00 72,84 72,85 7.921 422.976.765
11/12/2023 72,04 72,80 +0,22% 71,80 73,20 72,53 72,80 73,08 2.179 537.318.371
8/12/2023 73,20 72,64 -0,07% 72,40 73,40 72,80 72,64 72,73 8.321 454.580.764
7/12/2023 72,70 72,69 +0,60% 72,40 73,08 72,77 72,68 72,69 8.176 442.806.766
6/12/2023 73,40 72,26 -0,73% 72,15 73,89 72,98 72,20 72,30 8.633 588.595.955
5/12/2023 73,26 72,79 -0,91% 72,55 73,39 72,90 72,79 72,90 9.649 661.250.531
4/12/2023 74,35 73,46 -2,35% 73,07 74,53 73,73 73,45 73,48 5.134 839.174.089
1/12/2023 74,56 75,23 +1,87% 74,43 75,47 74,93 75,16 75,23 5.472 862.932.067
30/11/2023 73,93 73,85 +0,61% 73,70 74,44 74,00 73,74 73,85 6.737 485.955.112
29/11/2023 73,70 73,40 -0,29% 72,72 73,99 73,26 73,40 73,44 7.810 453.759.265
28/11/2023 72,01 73,61 +0,29% 71,72 73,72 72,97 73,57 73,61 9.099 563.789.879
27/11/2023 73,47 73,40 -0,53% 72,88 73,85 73,27 73,30 73,40 7.542 507.194.683
24/11/2023 74,45 73,79 -0,93% 73,40 74,48 73,87 73,76 73,79 9.418 515.338.282
23/11/2023 74,23 74,48 -0,49% 74,10 74,60 74,31 74,48 74,49 8.969 518.525.984
22/11/2023 75,77 74,85 -4,04% 74,24 76,05 75,08 74,75 74,85 6.278 1.089.966.883
21/11/2023 77,26 78,00 +2,65% 76,85 78,53 77,76 77,99 78,00 8.451 1.245.468.414
20/11/2023 75,45 75,99 +2,21% 75,30 76,63 76,06 75,99 76,00 5.723 840.224.681
17/11/2023 74,20 74,35 +0,32% 74,10 74,65 74,36 74,35 74,44 1.740 582.263.324
16/11/2023 73,31 74,11 +0,83% 73,10 74,30 73,68 74,10 74,11 4.015 741.104.213
14/11/2023 71,60 73,50 +3,11% 71,48 74,27 73,46 73,50 73,59 5.852 1.066.874.755
13/11/2023 71,94 71,28 -0,41% 70,94 72,29 71,51 71,28 71,30 1.842 581.666.379
10/11/2023 71,17 71,57 +1,71% 70,90 71,70 71,35 71,57 71,65 338 569.510.849
9/11/2023 70,40 70,37 +0,41% 70,25 71,15 70,71 70,37 70,40 9.532 538.560.841
8/11/2023 70,08 70,08 +0,11% 69,85 70,88 70,34 70,06 70,08 6.726 529.742.732
7/11/2023 70,80 70,00 -2,13% 69,55 71,10 70,16 70,00 70,04 8.016 939.679.267
6/11/2023 71,20 71,52 +0,45% 71,20 71,79 71,57 71,51 71,52 3.761 699.689.834
3/11/2023 71,17 71,20 +1,24% 70,90 71,57 71,27 71,19 71,20 9.819 826.301.582
1/11/2023 69,29 70,33 +2,00% 69,01 70,68 70,22 70,33 70,40 7.663 1.188.262.462
31/10/2023 67,90 68,95 +1,03% 67,58 69,24 68,75 68,93 68,95 3.152 725.570.701
30/10/2023 68,48 68,25 +0,96% 68,03 68,88 68,54 68,20 68,25 3.846 797.187.862
27/10/2023 65,50 67,60 +3,49% 64,75 67,74 66,66 67,59 67,60 6.919 1.118.139.801
26/10/2023 63,75 65,32 +2,14% 63,62 65,69 64,54 65,32 65,35 8.366 589.852.835
25/10/2023 64,97 63,95 -0,31% 63,76 65,17 64,43 63,90 63,95 1.161 549.072.197
24/10/2023 63,83 64,15 +2,64% 63,56 64,27 63,95 64,14 64,15 627 570.440.559
23/10/2023 62,43 62,50 -0,48% 62,14 62,91 62,60 62,50 62,54 7.010 907.779.211
20/10/2023 63,50 62,80 -2,64% 62,13 63,67 62,73 62,76 62,80 8.702 1.964.288.703
19/10/2023 65,50 64,50 -1,38% 64,46 65,65 64,95 64,49 64,50 7.759 1.005.413.346
18/10/2023 67,43 65,40 -3,57% 65,38 67,67 65,93 65,38 65,40 7.867 1.119.036.888
17/10/2023 66,96 67,82 +0,77% 66,65 68,05 67,48 67,80 67,82 1.439 598.571.526
16/10/2023 67,50 67,30 +0,70% 67,00 67,75 67,51 67,30 67,36 9.900 502.368.353
13/10/2023 67,50 66,83 -0,82% 66,48 67,50 66,87 66,82 66,83 618 481.274.633
11/10/2023 66,80 67,38 +0,87% 66,71 67,41 67,04 67,26 67,38 8.503 432.823.870
10/10/2023 67,05 66,80 +0,88% 66,75 67,44 67,01 66,79 66,80 9.533 464.685.134
9/10/2023 65,88 66,22 -1,16% 65,41 66,36 65,83 66,20 66,22 5.457 796.511.592
6/10/2023 65,82 67,00 +1,52% 65,82 67,43 66,72 67,00 67,12 543 584.364.119
5/10/2023 65,87 66,00 +0,30% 65,68 66,45 65,99 66,00 66,01 1.325 564.865.340
4/10/2023 66,51 65,80 -1,20% 65,56 66,74 65,96 65,78 65,85 2.436 621.601.963
3/10/2023 66,20 66,60 -0,58% 65,99 66,95 66,49 66,58 66,60 2.153 550.683.290
2/10/2023 67,58 66,99 -0,83% 66,62 67,70 66,97 66,98 66,99 3.629 634.603.598
29/9/2023 67,40 67,55 +1,24% 67,02 67,61 67,39 67,49 67,55 9.669 475.442.520
28/9/2023 66,03 66,72 +1,71% 65,90 67,00 66,52 66,72 66,75 478 473.728.979
27/9/2023 66,30 65,60 +0,03% 65,32 66,31 65,76 65,52 65,60 1.365 562.053.846
26/9/2023 65,58 65,58 -1,31% 65,39 66,25 65,73 65,58 65,62 5.149 807.598.883
25/9/2023 67,28 66,45 -2,14% 65,80 67,79 66,32 66,45 66,49 8.713 1.199.199.330
22/9/2023 68,36 67,90 +0,53% 67,90 68,85 68,47 67,90 67,95 8.830 506.891.636
21/9/2023 68,50 67,54 -2,61% 67,53 68,73 67,88 67,54 67,56 3.414 802.058.360
20/9/2023 69,23 69,35 +0,58% 69,06 69,76 69,43 69,35 69,45 9.859 531.073.839
19/9/2023 68,72 68,95 +0,28% 68,24 69,23 68,81 68,94 68,95 533 558.678.963
18/9/2023 69,56 68,76 -1,56% 68,57 70,05 69,21 68,75 68,76 2.616 691.344.596
15/9/2023 70,96 69,85 -0,50% 69,64 71,20 70,33 69,81 69,85 1.232 695.929.388
14/9/2023 69,29 70,20 +4,19% 69,07 70,63 70,00 70,19 70,20 6.707 1.420.517.770
13/9/2023 67,80 67,38 -0,27% 67,14 67,90 67,55 67,37 67,39 795 554.694.915
12/9/2023 68,08 67,56 -0,12% 67,46 68,25 67,79 67,55 67,57 392 556.826.674
11/9/2023 68,04 67,64 +1,62% 67,06 68,18 67,88 67,63 67,64 2.486 629.405.555
8/9/2023 66,62 66,56 -2,12% 66,26 66,85 66,54 66,55 66,56 6.642 921.697.267
6/9/2023 69,19 68,00 -1,83% 67,90 69,59 68,56 68,00 68,04 3.411 746.303.917
5/9/2023 69,13 69,27 -0,01% 68,60 69,50 69,13 69,00 69,27 2.587 731.311.228
4/9/2023 69,11 69,28 +0,41% 68,90 70,04 69,50 69,27 69,28 7.356 1.069.198.275
1/9/2023 66,66 69,00 +5,67% 66,50 69,00 67,95 68,94 69,00 5.992 1.457.516.253
31/8/2023 65,60 65,30 +0,43% 65,10 66,15 65,67 65,30 65,36 3.546 701.073.864
30/8/2023 65,20 65,02 0,00% 64,77 65,84 65,20 64,99 65,02 2.884 711.670.353
29/8/2023 63,39 65,02 +3,32% 63,16 65,02 64,35 65,00 65,02 6.153 886.104.309
28/8/2023 62,60 62,93 +1,21% 62,29 63,27 62,94 62,93 63,12 2.656 656.334.915
25/8/2023 62,75 62,18 -0,06% 61,92 62,98 62,28 62,18 62,23 898 637.353.279
24/8/2023 62,70 62,22 -1,52% 61,85 62,95 62,26 62,22 62,23 1.736 663.866.051
23/8/2023 63,25 63,18 +0,64% 63,00 63,81 63,36 63,17 63,18 3.152 731.750.072
22/8/2023 61,96 62,78 +2,50% 61,50 62,80 62,40 62,76 62,78 3.986 753.671.503
21/8/2023 61,50 61,25 +0,02% 61,03 61,72 61,29 61,25 61,29 8.701 1.025.032.820
18/8/2023 61,21 61,24 -1,10% 61,05 62,09 61,44 61,23 61,24 2.487 1.346.312.214
17/8/2023 62,56 61,92 +1,18% 61,73 62,80 62,32 61,91 61,92 7.498 1.032.446.342
16/8/2023 61,50 61,20 -0,16% 61,02 61,95 61,41 61,20 61,22 4.762 1.421.216.192
15/8/2023 62,00 61,30 -1,08% 61,16 62,30 61,59 61,30 61,32 5.716 1.736.546.586
14/8/2023 62,84 61,97 -5,33% 61,97 63,12 62,26 61,96 61,97 5.755 3.193.722.702
11/8/2023 66,15 65,46 -0,83% 65,25 66,30 65,75 65,46 65,47 5.413 1.870.871.845
10/8/2023 66,88 66,01 -1,15% 66,01 67,15 66,36 66,01 66,03 477 1.423.899.844
9/8/2023 67,49 66,78 -1,07% 66,66 67,90 67,20 66,78 66,79 4.909 960.606.280
8/8/2023 67,05 67,50 -0,50% 66,12 68,14 66,85 67,44 67,50 9.873 1.370.854.743
7/8/2023 67,54 67,84 +0,40% 66,90 68,20 67,56 67,84 67,85 5.759 990.309.365
4/8/2023 67,27 67,57 +0,07% 67,18 68,35 67,88 67,55 67,69 4.620 874.276.003
3/8/2023 66,99 67,52 +0,64% 66,50 67,90 67,31 67,52 67,61 131 1.218.001.945
2/8/2023 67,65 67,09 -1,50% 66,92 68,01 67,24 67,08 67,09 3.095 1.634.046.673
1/8/2023 68,74 68,11 -1,72% 67,98 68,82 68,34 68,10 68,11 7.275 1.183.447.753
31/7/2023 68,00 69,30 +2,36% 67,85 69,68 69,07 69,30 69,32 6.340 939.860.585
28/7/2023 69,99 67,70 -3,93% 67,70 70,10 68,43 67,70 67,79 6.485 1.966.825.013
27/7/2023 71,20 70,47 -1,72% 70,12 71,25 70,51 70,45 70,47 2.846 765.255.898
26/7/2023 71,49 71,70 -0,55% 70,70 72,24 71,50 71,69 71,70 2.995 812.732.327
25/7/2023 71,37 72,10 +3,31% 71,37 72,64 72,21 72,10 72,15 9.963 1.238.563.947
24/7/2023 67,86 69,79 +2,48% 67,54 70,30 69,36 69,76 69,79 7.341 1.142.592.434
21/7/2023 67,65 68,10 +0,99% 67,01 68,15 67,59 68,05 68,10 2.201 671.382.430
20/7/2023 68,11 67,43 +0,21% 67,43 68,46 67,85 67,42 67,43 2.063 678.364.454
19/7/2023 67,63 67,29 -0,31% 67,00 67,95 67,30 67,27 67,29 3.049 755.365.288
18/7/2023 67,86 67,50 -0,59% 67,30 68,27 67,74 67,50 67,55 2.943 793.872.882
17/7/2023 68,60 67,90 -1,03% 67,10 68,61 67,74 67,90 67,91 6.363 918.419.510
14/7/2023 69,21 68,61 -0,23% 68,29 69,38 68,84 68,61 68,65 5.635 922.981.681
13/7/2023 68,10 68,77 +2,41% 67,91 68,78 68,44 68,76 68,77 7.405 943.218.227
12/7/2023 68,00 67,15 +0,69% 67,15 68,10 67,50 67,15 67,18 5.175 967.839.438
11/7/2023 65,00 66,69 +3,40% 64,81 67,00 65,92 66,67 66,69 9.516 974.142.097
10/7/2023 64,77 64,50 -1,38% 64,36 65,19 64,73 64,50 64,54 1.143 1.390.353.027
7/7/2023 64,56 65,40 +0,79% 64,35 65,58 64,90 65,40 65,44 2.599 1.358.223.107
6/7/2023 64,90 64,89 -0,67% 64,48 65,58 64,87 64,88 64,89 1.705 1.450.363.722
5/7/2023 65,73 65,33 -1,16% 65,02 65,87 65,44 65,33 65,36 307 1.362.995.662
4/7/2023 65,90 66,10 -0,29% 65,85 66,88 66,12 66,05 66,10 6.212 1.196.287.817
3/7/2023 64,64 66,29 +3,09% 64,53 66,48 65,99 66,28 66,29 2.141 1.178.330.298
30/6/2023 65,61 64,30 -1,94% 64,30 66,04 65,04 64,29 64,30 7.826 2.025.118.586
29/6/2023 64,77 65,57 +1,20% 64,38 65,93 65,27 65,57 65,58 6.224 1.191.149.667
28/6/2023 66,69 64,79 -3,15% 64,79 66,88 65,37 64,78 64,79 8.850 2.110.881.314
27/6/2023 66,99 66,90 +1,36% 66,40 67,28 66,87 66,90 66,96 5.064 880.218.165
26/6/2023 65,68 66,00 +0,29% 65,35 66,34 65,91 66,00 66,01 4.963 961.127.931
23/6/2023 66,17 65,81 -1,26% 65,33 66,35 65,69 65,81 65,84 3.158 1.647.481.261
22/6/2023 66,70 66,65 -0,52% 66,31 67,83 66,77 66,65 66,66 6.739 1.176.382.590
21/6/2023 67,32 67,00 -0,98% 66,77 67,37 66,97 67,00 67,01 1.555 1.537.110.669
20/6/2023 69,04 67,66 -2,51% 67,34 69,04 67,76 67,63 67,68 4.655 1.921.344.930
19/6/2023 69,73 69,40 -0,57% 68,71 70,00 69,36 69,39 69,40 3.958 964.787.687
16/6/2023 69,59 69,80 +0,29% 69,25 70,22 69,77 69,77 69,80 4.885 1.020.577.503
15/6/2023 69,28 69,60 +1,18% 68,40 69,65 68,94 69,59 69,60 3.382 869.321.028
14/6/2023 69,06 68,79 +1,54% 68,50 69,60 69,16 68,79 68,80 4.701 859.621.274
13/6/2023 68,17 67,75 +0,77% 67,61 68,55 68,03 67,73 67,75 4.305 776.199.062
12/6/2023 67,98 67,23 -1,71% 66,75 67,98 67,21 67,23 67,25 9.650 1.295.560.458
9/6/2023 69,49 68,40 -0,36% 68,31 69,80 69,17 68,40 68,47 5.040 990.920.432
7/6/2023 67,69 68,65 +1,70% 67,42 68,69 68,11 68,63 68,65 3.193 822.968.932
6/6/2023 67,85 67,50 +0,28% 67,41 68,39 67,93 67,50 67,55 5.530 850.291.462
5/6/2023 68,47 67,31 -1,03% 66,82 68,55 67,52 67,31 67,33 3.930 955.125.659
2/6/2023 67,24 68,01 +4,31% 67,23 68,18 67,77 68,00 68,01 8.327 1.087.019.012
1/6/2023 65,01 65,20 +1,80% 64,12 65,76 65,14 65,20 65,27 7.856 968.701.242
31/5/2023 64,31 64,05 -0,40% 63,53 64,86 64,19 64,05 64,07 7.890 1.103.772.823
30/5/2023 66,32 64,31 -2,34% 63,90 66,48 64,50 64,31 64,32 7.930 1.843.210.296
29/5/2023 67,30 65,85 -0,75% 65,84 67,65 66,49 65,85 65,91 4.995 939.964.588
26/5/2023 66,51 66,35 +2,27% 65,95 67,05 66,55 66,35 66,39 4.881 954.734.969
25/5/2023 65,83 64,88 -0,26% 64,80 66,00 65,09 64,88 64,98 2.931 1.615.683.487
24/5/2023 65,30 65,05 -2,39% 64,96 65,62 65,20 65,05 65,10 5.797 1.828.856.825
23/5/2023 67,85 66,64 -2,26% 66,54 67,86 66,95 66,63 66,64 9.791 2.199.973.260
22/5/2023 68,62 68,18 -1,74% 67,84 68,92 68,33 68,18 68,24 4.469 949.568.768
19/5/2023 70,46 69,39 -0,94% 69,19 70,64 69,65 69,38 69,39 3.197 885.561.441
18/5/2023 69,95 70,05 +0,17% 69,14 70,29 69,58 70,05 70,11 134 593.727.259
17/5/2023 68,59 69,93 +3,34% 68,45 70,24 69,73 69,91 69,93 3.319 736.147.713
16/5/2023 68,99 67,67 -2,10% 67,62 69,19 68,30 67,67 67,68 7.217 1.170.433.322
15/5/2023 69,15 69,12 +1,65% 68,93 70,10 69,25 69,11 69,12 2.711 719.279.393
12/5/2023 68,00 68,00 0,00% 67,45 68,60 68,00 68,00 68,18 3.188 856.739.283
11/5/2023 68,44 68,00 -2,02% 67,38 68,45 67,83 67,99 68,00 8.707 1.365.321.748
10/5/2023 70,73 69,40 -1,91% 68,73 71,04 69,51 69,40 69,45 3.834 885.382.910
9/5/2023 69,25 70,75 +1,20% 68,73 70,75 70,06 70,74 70,75 1.181 721.230.888
8/5/2023 70,75 69,91 +1,17% 69,89 71,15 70,43 69,91 69,93 4.055 774.901.481
5/5/2023 67,60 69,10 +3,29% 67,27 69,29 68,49 69,05 69,10 4.204 826.754.268
4/5/2023 69,05 66,90 -3,11% 66,74 69,38 67,37 66,90 66,95 3.390 1.619.679.840
3/5/2023 70,18 69,05 -0,79% 68,88 70,40 69,40 69,03 69,05 4.257 785.830.331
2/5/2023 71,40 69,60 -3,85% 69,35 71,60 69,83 69,60 69,66 9.857 1.218.850.196
28/4/2023 71,76 72,39 +0,93% 71,09 72,40 71,98 72,19 72,39 8.236 518.780.722
27/4/2023 69,81 71,72 +1,98% 69,20 71,75 70,66 71,72 71,73 2.687 690.705.462
26/4/2023 71,00 70,33 +0,66% 70,31 71,42 70,75 70,33 70,34 511 594.572.776
25/4/2023 71,50 69,87 -2,59% 69,74 71,59 70,11 69,87 69,90 9.101 1.202.579.308
24/4/2023 72,30 71,73 -3,92% 71,63 72,50 72,01 71,73 71,83 9.735 1.147.922.712
20/4/2023 76,00 74,66 -2,03% 74,57 76,46 75,45 74,66 74,68 2.588 665.109.599
19/4/2023 77,50 76,21 -2,71% 75,06 77,65 75,93 76,21 76,22 4.119 961.538.870
18/4/2023 78,79 78,33 +0,93% 77,70 78,94 78,41 78,33 78,39 8.060 444.995.454
17/4/2023 79,19 77,61 -1,44% 77,49 80,41 78,67 77,61 77,80 38 630.607.059
14/4/2023 79,35 78,74 -0,98% 78,00 79,79 78,84 78,73 78,74 9.316 524.015.415
13/4/2023 80,00 79,52 -1,32% 79,01 80,72 79,51 79,52 79,53 8.952 527.059.897
12/4/2023 82,89 80,58 -2,08% 80,32 82,89 81,09 80,58 80,60 9.609 551.921.243
11/4/2023 80,10 82,29 +5,36% 80,04 82,95 81,77 82,27 82,29 151 765.469.867
10/4/2023 76,85 78,10 +1,57% 76,72 78,25 77,85 78,07 78,10 7.444 386.674.021
6/4/2023 76,69 76,89 -0,09% 76,30 77,50 76,76 76,80 76,89 8.066 410.007.721
5/4/2023 77,86 76,96 -1,36% 75,92 77,86 76,68 76,95 76,96 1.155 642.961.261
4/4/2023 80,16 78,02 -2,67% 77,80 80,16 78,67 78,02 78,03 669 682.703.970
3/4/2023 79,82 80,16 +0,06% 79,42 80,40 79,84 80,15 80,16 8.980 397.648.173
31/3/2023 81,85 80,11 -1,87% 79,92 82,16 80,87 80,11 80,15 7.789 392.501.576
30/3/2023 81,20 81,64 +1,44% 81,14 81,95 81,53 81,50 81,64 5.969 328.968.231
29/3/2023 79,80 80,48 +1,49% 79,80 80,84 80,38 80,38 80,48 6.082 325.179.557
28/3/2023 78,58 79,30 +1,11% 78,58 79,89 79,45 79,30 79,35 6.172 351.201.611
27/3/2023 79,61 78,43 -0,22% 78,05 80,08 78,85 78,40 78,43 7.413 452.844.551
24/3/2023 79,58 78,60 -1,08% 78,15 79,86 78,71 78,57 78,60 2.262 649.859.782
23/3/2023 81,56 79,46 -2,71% 78,81 82,18 80,37 79,41 79,46 9.790 601.923.810
22/3/2023 81,99 81,67 -1,20% 81,56 82,70 82,14 81,67 81,70 5.506 440.895.941
21/3/2023 83,25 82,66 -0,95% 81,55 83,39 82,31 82,66 82,70 6.738 388.696.764
20/3/2023 82,67 83,45 +0,40% 81,85 83,98 83,33 83,34 83,45 6.803 410.906.851
17/3/2023 82,60 83,12 +1,61% 82,52 83,44 83,07 83,10 83,12 6.618 390.522.421
16/3/2023 81,45 81,80 +0,47% 80,75 82,16 81,53 81,77 81,80 7.930 407.485.163
15/3/2023 82,98 81,42 -3,12% 80,21 83,08 81,41 81,42 81,43 1.768 683.959.365
14/3/2023 83,35 84,04 -1,13% 82,92 84,35 83,66 84,04 84,06 6.931 466.663.065
13/3/2023 84,50 85,00 +0,26% 84,07 85,99 85,15 85,00 85,02 8.819 581.098.655
10/3/2023 84,90 84,78 -0,27% 84,26 86,16 85,20 84,74 84,78 7.745 544.481.993
9/3/2023 85,49 85,01 -1,04% 84,84 86,48 85,44 85,01 85,25 7.830 509.057.684
8/3/2023 85,33 85,90 +0,90% 85,33 86,41 85,95 85,89 85,90 7.417 459.126.027
7/3/2023 86,15 85,13 -1,21% 84,82 87,40 85,87 85,12 85,13 9.416 631.145.277
6/3/2023 87,65 86,17 -3,28% 86,15 87,87 86,76 86,16 86,17 1.638 745.468.659
3/3/2023 89,80 89,09 -0,18% 88,82 90,32 89,51 89,06 89,09 6.491 447.948.041
2/3/2023 89,99 89,25 +0,28% 88,42 90,10 89,09 89,25 89,26 6.666 461.039.180
1/3/2023 86,80 89,00 +4,06% 86,55 89,80 88,93 88,83 89,00 3.680 793.495.515
28/2/2023 84,91 85,53 +0,64% 84,37 86,49 85,46 85,50 85,53 7.335 458.263.491
27/2/2023 84,31 84,99 -0,20% 83,64 85,30 84,56 84,98 84,99 8.117 463.600.903
24/2/2023 86,01 85,16 -2,11% 84,66 86,82 85,37 85,16 85,20 8.575 552.371.340
23/2/2023 86,70 87,00 -0,13% 85,58 88,06 86,79 86,96 87,00 6.979 502.200.034
22/2/2023 87,03 87,11 -1,01% 86,60 88,40 87,40 87,11 87,14 3.678 313.222.977
17/2/2023 89,80 88,00 -1,30% 87,67 89,80 88,70 87,99 88,00 8.627 589.096.328
16/2/2023 89,23 89,16 +0,18% 88,98 90,25 89,59 89,16 89,22 6.652 534.683.328
15/2/2023 87,10 89,00 +2,18% 86,58 89,22 88,02 88,95 89,00 7.370 566.989.884
14/2/2023 87,30 87,10 +0,36% 86,56 87,70 87,20 87,08 87,10 6.219 462.865.312
13/2/2023 86,37 86,79 +0,10% 85,30 87,10 86,30 86,70 86,79 6.536 480.053.133
10/2/2023 87,95 86,70 -2,24% 86,40 88,93 87,27 86,67 86,70 7.634 485.878.105
9/2/2023 88,72 88,69 +0,14% 87,50 89,55 88,61 88,50 88,69 6.234 490.354.331
8/2/2023 88,97 88,57 +0,15% 87,64 89,30 88,50 88,46 88,57 6.357 451.281.629
7/2/2023 87,59 88,44 +0,96% 87,00 88,65 88,03 88,44 88,48 6.947 488.186.290
6/2/2023 88,40 87,60 -1,56% 86,66 88,94 87,45 87,59 87,60 9.070 607.525.295
3/2/2023 89,53 88,99 +0,06% 88,72 90,75 89,63 88,99 89,00 8.523 583.042.485
2/2/2023 91,88 88,94 -4,87% 88,91 92,00 90,05 88,94 88,99 4.722 977.536.281
1/2/2023 94,90 93,49 -1,29% 91,61 94,90 92,50 93,40 93,49 3.471 931.659.982
31/1/2023 94,91 94,71 -0,21% 93,89 94,91 94,55 94,57 94,71 7.691 523.442.814
30/1/2023 95,50 94,91 -0,36% 94,20 96,27 95,04 94,84 94,91 7.651 663.783.632
27/1/2023 97,92 95,25 -2,63% 94,85 98,27 96,24 95,25 95,36 8.961 770.861.621
26/1/2023 96,30 97,82 +1,55% 96,20 97,95 97,22 97,81 97,82 5.969 812.576.456
25/1/2023 95,00 96,33 +1,19% 94,78 96,35 95,49 96,22 96,33 7.767 661.891.573
24/1/2023 94,29 95,20 +0,92% 93,23 95,22 94,38 95,04 95,20 7.789 732.791.766
23/1/2023 94,16 94,33 +0,18% 93,72 94,68 94,19 94,33 94,43 6.893 545.791.953
20/1/2023 94,20 94,16 +0,51% 93,52 94,54 94,21 94,16 94,20 6.926 585.030.698
19/1/2023 93,44 93,68 +0,22% 93,34 94,35 93,98 93,68 93,84 6.590 547.564.729
18/1/2023 93,00 93,47 +1,49% 92,37 94,22 93,54 93,46 93,47 7.361 690.478.321
17/1/2023 92,46 92,10 +0,12% 91,82 93,22 92,46 92,10 92,24 7.203 576.747.200
16/1/2023 92,47 91,99 -2,13% 90,84 92,47 91,70 91,78 91,99 7.905 687.865.818
13/1/2023 93,74 93,99 +0,26% 93,36 94,25 93,83 93,84 93,99 6.104 568.124.343
12/1/2023 93,25 93,75 +0,70% 92,93 94,30 93,69 93,60 93,75 6.988 758.318.730
11/1/2023 93,80 93,10 -0,64% 92,25 94,44 93,38 93,00 93,10 8.198 685.929.477
10/1/2023 92,43 93,70 +1,19% 92,35 93,87 93,39 93,60 93,70 7.845 757.573.538
9/1/2023 91,31 92,60 +0,43% 91,22 92,98 92,39 92,23 92,60 8.102 747.120.542
6/1/2023 91,67 92,20 +1,45% 91,20 92,71 92,10 91,94 92,20 8.362 825.329.799
5/1/2023 89,58 90,88 +1,44% 89,01 91,65 90,45 90,88 91,00 8.837 874.224.894
4/1/2023 89,20 89,59 +0,50% 87,94 89,61 88,78 89,55 89,60 8.223 634.461.317
3/1/2023 89,40 89,14 -0,17% 88,93 90,10 89,48 89,13 89,14 7.825 629.741.419
2/1/2023 88,88 89,29 -0,07% 88,20 89,89 89,39 89,29 89,40 8.381 697.599.410
29/12/2022 89,15 89,35 +0,56% 88,85 89,93 89,46 89,35 89,40 6.817 568.803.162
28/12/2022 89,19 88,85 -0,28% 88,70 90,20 89,37 88,85 88,99 8.628 668.789.416
27/12/2022 87,98 89,10 +2,53% 87,42 89,62 88,66 89,10 89,11 8.084 819.742.836
26/12/2022 86,50 86,90 +0,71% 86,32 87,49 87,13 86,90 87,11 7.242 534.519.854
23/12/2022 85,24 86,29 +0,55% 85,11 86,50 85,83 86,19 86,29 6.201 515.315.864
22/12/2022 86,80 85,82 -0,79% 84,73 86,80 85,40 85,70 85,82 7.626 561.249.194
21/12/2022 86,60 86,50 +1,24% 85,78 87,37 86,40 86,32 86,50 7.652 647.037.068
20/12/2022 85,37 85,44 +0,06% 85,20 87,25 86,21 85,44 85,50 7.634 728.025.576
19/12/2022 85,07 85,39 -0,44% 84,22 85,57 84,97 85,11 85,39 7.963 609.554.611
16/12/2022 87,15 85,77 -1,58% 84,53 87,30 85,58 85,71 85,77 8.100 755.187.680
15/12/2022 87,35 87,15 +0,54% 86,91 88,14 87,52 87,15 87,19 7.050 687.536.370
14/12/2022 86,10 86,68 +0,85% 85,58 87,31 86,58 86,68 86,97 8.200 836.708.024
13/12/2022 86,09 85,95 -0,13% 85,64 87,40 86,59 85,95 86,00 6.621 660.462.388
12/12/2022 88,17 86,06 -3,12% 85,41 88,32 86,46 86,05 86,16 8.724 749.504.739
9/12/2022 87,80 88,83 +3,89% 87,55 89,50 88,77 88,83 88,90 8.973 1.045.517.039
8/12/2022 85,50 85,50 +0,65% 85,32 87,20 86,52 85,50 85,84 7.606 732.169.491
7/12/2022 87,02 84,95 -3,62% 83,90 87,02 84,89 84,86 84,95 1.553 937.055.306
6/12/2022 86,71 88,14 +2,11% 86,66 88,85 87,82 88,08 88,14 6.899 721.618.576
5/12/2022 87,73 86,32 -0,83% 86,28 88,93 87,82 86,32 86,70 7.960 764.659.092
2/12/2022 86,53 87,04 +0,80% 85,00 87,71 86,56 87,04 87,07 8.122 838.255.074
1/12/2022 86,32 86,35 +0,85% 84,72 86,71 85,84 86,20 86,35 9.900 1.028.294.388
30/11/2022 85,05 85,62 +0,96% 84,78 86,60 85,90 85,62 85,73 8.800 933.427.393
29/11/2022 82,76 84,81 +4,42% 82,64 85,64 84,71 84,80 84,81 11 1.285.513.333
28/11/2022 80,70 81,22 +0,40% 79,53 82,30 81,15 81,20 81,30 5.643 502.336.679
25/11/2022 81,45 80,90 -0,39% 80,70 82,85 81,84 80,71 80,90 5.821 578.576.755
24/11/2022 81,40 81,22 +0,40% 80,65 82,40 81,54 81,22 81,40 4.710 449.400.902
23/11/2022 80,90 80,90 +0,82% 79,93 81,35 80,63 80,90 81,07 6.036 518.416.035
22/11/2022 79,92 80,24 +0,14% 79,37 81,44 80,24 79,89 80,27 6.111 628.356.293
21/11/2022 79,88 80,13 -0,79% 78,29 80,17 79,31 79,80 80,13 8.130 746.148.017
18/11/2022 84,12 80,77 -2,35% 80,65 84,49 82,01 80,76 80,78 6.132 707.186.713
17/11/2022 80,87 82,71 +0,25% 80,01 83,25 81,81 82,46 82,71 9.152 1.092.269.789
16/11/2022 83,31 82,50 -1,48% 81,51 84,74 82,84 82,30 82,50 476 1.116.973.569
14/11/2022 82,30 83,74 +1,75% 81,36 84,39 83,06 83,73 83,75 3.913 1.473.109.088
11/11/2022 76,55 82,30 +10,54% 76,52 82,95 80,01 82,02 82,30 2.646 2.920.949.172
10/11/2022 71,99 74,45 +1,79% 71,42 75,45 74,30 74,40 74,45 2.431 1.307.221.996
9/11/2022 74,05 73,14 -1,30% 72,53 74,78 73,90 73,11 73,14 8.661 785.621.130
8/11/2022 71,90 74,10 +3,07% 71,51 74,91 73,91 74,10 74,18 2.395 1.090.081.020
7/11/2022 72,25 71,89 -0,64% 71,44 72,99 72,19 71,80 71,89 9.791 851.264.776
4/11/2022 70,40 72,35 +7,60% 70,00 73,38 72,07 72,32 72,35 7.611 1.757.103.560
3/11/2022 68,00 67,24 -2,83% 66,61 68,16 67,15 67,23 67,24 9.022 1.644.316.557
1/11/2022 69,02 69,20 +3,10% 68,95 70,80 69,69 69,17 69,20 5.037 1.327.587.507
31/10/2022 66,01 67,12 -0,39% 65,56 69,39 67,24 67,12 67,20 8.727 1.367.530.813
28/10/2022 68,83 67,38 -5,37% 66,66 69,06 67,71 67,38 67,39 1.544 2.645.009.206
27/10/2022 72,34 71,20 -3,78% 69,45 72,34 70,33 71,19 71,20 6.917 1.611.179.007
26/10/2022 71,35 74,00 +2,64% 71,13 74,82 73,47 74,00 74,04 9.482 875.631.243
25/10/2022 71,94 72,10 +0,25% 70,95 73,25 72,13 72,05 72,10 6.982 647.123.423
24/10/2022 73,37 71,92 -2,30% 71,21 73,93 72,37 71,82 71,92 191 792.447.923
21/10/2022 71,87 73,61 +2,29% 71,47 74,66 73,31 73,61 74,00 1.446 838.126.532
20/10/2022 71,05 71,96 +1,15% 70,35 73,15 72,03 71,96 72,00 9.298 696.631.808
19/10/2022 71,85 71,14 -1,10% 70,60 72,14 71,31 71,12 71,14 8.383 590.716.760
18/10/2022 72,10 71,93 +1,74% 70,76 72,80 71,76 71,89 71,93 8.382 683.484.672
17/10/2022 70,15 70,70 +1,14% 69,29 71,26 70,56 70,70 70,71 9.967 658.332.869
14/10/2022 72,78 69,90 -3,39% 69,62 73,30 70,76 69,90 69,95 3.448 975.077.157
13/10/2022 72,46 72,35 -1,44% 71,06 72,80 72,05 72,35 72,36 9.876 781.223.834
11/10/2022 73,50 73,41 -0,34% 72,06 74,17 73,33 73,41 73,42 390 770.975.579
10/10/2022 76,00 73,66 -2,39% 73,50 77,02 74,28 73,66 73,68 3.955 1.132.735.915
7/10/2022 75,40 75,46 -0,17% 75,19 79,44 77,54 75,45 75,46 5.898 1.607.341.983
6/10/2022 77,08 75,59 -1,79% 74,96 77,57 75,92 75,59 75,60 2.795 1.058.178.333
5/10/2022 75,70 76,97 +1,48% 75,70 77,86 77,03 76,94 76,97 1.912 984.768.941
4/10/2022 74,30 75,85 +2,61% 74,10 76,22 75,38 75,85 75,92 2.819 1.239.444.057
3/10/2022 72,90 73,92 +2,52% 71,16 74,15 73,14 73,90 73,92 6.351 1.230.338.145
30/9/2022 68,55 72,10 +5,53% 68,13 72,80 71,43 71,99 72,10 3.610 1.499.441.638
29/9/2022 67,89 68,32 -0,13% 67,36 68,83 68,06 68,32 68,42 7.610 583.796.834
28/9/2022 67,75 68,41 +1,11% 67,46 68,83 68,31 68,41 68,45 7.545 649.181.101
27/9/2022 68,60 67,66 -0,43% 67,21 68,80 67,99 67,66 67,69 8.793 671.208.001
26/9/2022 67,52 67,95 -0,80% 67,50 69,40 68,48 67,95 68,30 946 725.333.074
23/9/2022 68,86 68,50 -2,14% 67,86 69,00 68,32 68,50 68,51 1.341 847.565.991
22/9/2022 69,80 70,00 +2,20% 69,30 70,67 69,93 69,99 70,00 871 754.680.913
21/9/2022 69,45 68,49 -1,38% 68,45 69,99 69,09 68,48 68,49 9.815 692.608.822
20/9/2022 69,80 69,45 -1,36% 68,42 70,06 69,04 69,45 69,50 2.854 949.300.477
19/9/2022 67,43 70,41 +3,01% 67,30 70,52 69,35 70,40 70,41 2.934 973.168.186
16/9/2022 67,50 68,35 0,00% 66,61 68,86 68,14 68,25 68,35 9.612 660.096.822
15/9/2022 67,82 68,35 +2,17% 67,20 68,62 67,89 68,35 68,38 9.977 674.963.280
14/9/2022 67,80 66,90 -1,79% 66,51 68,98 67,46 66,89 66,90 2.385 868.525.244
13/9/2022 69,38 68,12 -2,89% 68,05 70,98 69,50 68,12 68,26 1.619 858.301.742
12/9/2022 70,00 70,15 +0,94% 69,22 70,57 70,03 70,15 70,16 3.312 929.729.479
9/9/2022 65,96 69,50 +7,84% 65,94 69,64 68,06 69,46 69,50 9.075 1.516.896.976
8/9/2022 65,09 64,45 +1,15% 63,60 65,10 64,21 64,45 64,49 2.094 786.165.021
6/9/2022 65,00 63,72 -2,28% 63,61 65,55 64,34 63,72 63,83 5.623 1.067.685.984
5/9/2022 64,50 65,21 +3,51% 64,25 66,48 65,21 65,21 65,27 6.690 1.079.344.983
2/9/2022 64,55 63,00 -1,49% 63,00 64,84 63,76 63,00 63,40 1.473 1.451.759.346
1/9/2022 64,00 63,95 -1,60% 61,92 64,38 62,88 63,90 63,95 9.981 2.615.839.942
31/8/2022 65,50 64,99 +0,03% 64,70 65,70 65,18 64,98 64,99 7.688 1.309.747.974
30/8/2022 66,09 64,97 -3,00% 64,42 66,61 65,16 64,95 64,98 6.925 1.959.076.002
29/8/2022 67,59 66,98 -1,93% 66,90 67,88 67,30 66,97 66,98 4.124 1.025.515.501
26/8/2022 69,35 68,30 -1,29% 68,30 71,15 69,40 68,28 68,30 1.777 885.508.803
25/8/2022 68,90 69,19 +1,75% 68,26 69,45 68,83 69,18 69,19 1.071 676.139.490
24/8/2022 69,75 68,00 -3,13% 67,83 70,22 68,78 67,99 68,00 2.592 958.600.775
23/8/2022 66,72 70,20 +6,36% 66,64 70,28 69,10 70,16 70,20 3.520 1.047.254.471
22/8/2022 67,00 66,00 -1,49% 65,86 67,20 66,33 66,00 66,03 3.556 900.993.956
19/8/2022 67,21 67,00 -1,18% 66,50 67,48 66,85 67,00 67,04 8.880 1.206.430.755
18/8/2022 68,31 67,80 -0,88% 67,80 68,62 68,15 67,80 67,84 3.577 782.641.849
17/8/2022 68,62 68,40 -2,15% 67,91 68,85 68,31 68,39 68,40 4.798 1.054.743.446
16/8/2022 69,02 69,90 +2,33% 69,00 70,32 69,76 69,90 69,94 1.044 778.038.200
15/8/2022 68,55 68,31 -1,71% 67,08 69,75 68,04 68,30 68,31 6.672 1.199.464.878
12/8/2022 68,98 69,50 -4,19% 68,35 69,50 68,96 69,40 69,50 2.967 1.008.962.034
11/8/2022 70,66 72,54 +3,53% 70,50 73,64 72,52 72,51 72,54 7.306 1.395.604.652
10/8/2022 70,51 70,07 +0,10% 69,15 70,80 69,85 70,01 70,07 3.844 1.070.487.696
9/8/2022 68,68 70,00 +2,22% 68,14 70,17 69,21 70,00 70,01 5.249 981.186.082
8/8/2022 68,80 68,48 +0,78% 67,77 69,14 68,32 68,48 68,49 8.325 1.283.509.644
5/8/2022 67,74 67,95 +1,12% 67,50 68,74 68,06 67,95 67,97 6.312 1.034.044.147
4/8/2022 67,65 67,20 -0,59% 66,80 68,04 67,38 67,18 67,20 2.295 1.490.251.860
3/8/2022 70,00 67,60 -3,91% 67,60 70,33 68,43 67,60 67,64 2.567 1.611.248.828
2/8/2022 68,40 70,35 +3,36% 67,01 70,45 68,83 70,33 70,35 8.091 1.162.569.292
1/8/2022 69,00 68,06 -2,48% 67,95 69,86 68,65 68,06 68,09 561 1.361.770.211
29/7/2022 69,64 69,79 -1,09% 68,08 70,33 69,12 69,79 69,80 4.285 1.706.962.951
28/7/2022 71,50 70,56 +0,03% 70,33 71,96 71,05 70,56 70,59 9.378 683.715.630
27/7/2022 69,99 70,54 -0,24% 69,34 70,60 69,94 70,54 70,57 9.110 611.227.447
26/7/2022 71,27 70,71 +0,31% 69,60 71,64 70,32 70,29 70,71 9.515 580.441.064
25/7/2022 70,71 70,49 +1,86% 70,04 71,21 70,52 70,49 70,50 9.686 700.942.915
22/7/2022 69,54 69,20 +0,87% 69,00 70,74 69,82 69,20 69,21 633 770.628.976
21/7/2022 67,57 68,60 +1,81% 66,65 68,61 67,89 68,55 68,60 3.216 713.049.342
20/7/2022 68,72 67,38 -2,42% 66,20 68,72 67,07 67,37 67,38 1.713 1.408.401.634
19/7/2022 68,08 69,05 +0,25% 67,96 69,28 68,69 69,00 69,05 1.109 630.061.592
18/7/2022 70,32 68,88 +0,85% 68,72 70,50 69,56 68,87 68,88 6.096 840.270.497
15/7/2022 67,52 68,30 +0,37% 66,66 68,50 67,66 68,30 68,31 1.976 1.250.588.599
14/7/2022 71,20 68,05 -6,78% 67,59 71,20 68,62 68,04 68,05 2.207 2.384.528.629
13/7/2022 72,91 73,00 +0,05% 72,32 73,63 72,95 72,95 73,00 7.590 591.606.711
12/7/2022 72,09 72,96 +0,25% 71,08 73,14 72,38 72,96 73,06 2.280 713.751.659
11/7/2022 74,28 72,78 -3,47% 72,58 74,50 73,07 72,78 72,79 4.232 998.917.239
8/7/2022 76,88 75,40 -2,46% 75,32 77,83 76,12 75,39 75,40 1.459 711.143.954
7/7/2022 76,99 77,30 +3,14% 76,78 78,20 77,49 77,29 77,30 9.205 628.779.714
6/7/2022 74,50 74,95 +0,71% 73,55 75,45 74,47 74,95 74,96 9.465 701.467.471
5/7/2022 74,67 74,42 -0,24% 72,59 74,98 73,42 74,40 74,42 4.212 855.464.577
4/7/2022 74,02 74,60 -0,78% 73,61 75,00 74,40 74,60 74,65 2.588 734.562.734
1/7/2022 75,85 75,19 -1,84% 73,83 76,54 74,86 75,19 75,30 230 1.029.570.579
30/6/2022 77,41 76,60 -2,85% 76,21 78,07 76,84 76,58 76,60 4.674 1.026.344.317
29/6/2022 79,50 78,85 -0,82% 78,05 80,10 79,06 78,84 78,85 6.565 648.989.185
28/6/2022 79,98 79,50 +1,79% 78,79 80,33 79,46 79,37 79,50 8.173 729.171.821
27/6/2022 76,56 78,10 +4,48% 76,06 78,95 77,69 78,10 78,19 9.710 820.209.299
24/6/2022 72,85 74,75 +2,92% 72,63 74,88 73,95 74,70 74,75 1.411 666.983.492
23/6/2022 76,10 72,63 -3,66% 72,47 77,30 73,80 72,63 72,72 6.978 1.234.299.203
22/6/2022 74,15 75,39 -1,00% 73,40 76,04 74,45 75,38 75,39 4.584 1.230.609.841
21/6/2022 76,94 76,15 +0,94% 75,75 77,62 76,72 76,13 76,15 8.021 957.198.245
20/6/2022 76,07 75,44 -2,70% 74,26 76,44 75,51 75,44 75,65 5.341 1.688.788.558
17/6/2022 79,95 77,53 -5,29% 76,11 79,95 77,24 77,53 77,54 3.749 2.050.182.896
15/6/2022 82,01 81,86 +0,13% 81,57 83,78 82,55 81,86 81,96 7.926 576.597.947
14/6/2022 82,10 81,75 +0,18% 80,92 82,72 81,55 81,70 81,75 7.817 588.256.362
13/6/2022 82,50 81,60 -3,55% 80,10 82,92 81,65 81,60 81,70 2.525 845.500.257
10/6/2022 83,00 84,60 +0,06% 82,40 86,10 83,87 84,57 84,60 8.614 778.262.055
9/6/2022 87,49 84,55 -3,50% 84,46 87,49 85,33 84,55 84,59 1.379 871.510.943
8/6/2022 90,00 87,62 -3,40% 86,87 90,33 88,47 87,60 87,62 9.620 742.551.219
7/6/2022 87,40 90,70 +2,47% 86,68 90,85 89,62 90,65 90,70 1.056 1.069.606.209
6/6/2022 89,10 88,51 +0,06% 88,51 89,78 89,15 88,51 88,70 6.765 603.097.718
3/6/2022 89,49 88,46 -1,62% 88,40 89,85 89,00 88,46 88,75 7.664 654.986.253
2/6/2022 88,38 89,92 +1,94% 88,38 90,25 89,76 89,92 90,00 1.024 881.103.457
1/6/2022 86,21 88,21 +1,99% 86,03 88,78 87,64 88,21 88,26 6.027 1.027.010.762
31/5/2022 86,65 86,49 -0,22% 85,04 87,43 85,95 86,35 86,49 3.685 1.038.503.192
30/5/2022 85,95 86,68 +1,08% 85,90 87,39 86,78 86,68 86,69 7.679 653.418.621
27/5/2022 84,25 85,75 +1,66% 84,22 85,86 85,40 85,70 85,75 7.770 640.772.366
26/5/2022 84,13 84,35 -0,05% 83,14 84,61 84,06 84,34 84,35 7.141 542.522.138
25/5/2022 84,00 84,39 +0,44% 83,41 84,79 84,23 84,39 84,40 6.015 684.778.488
24/5/2022 81,86 84,02 +1,17% 81,05 84,07 82,54 83,97 84,02 7.653 756.227.374
23/5/2022 82,00 83,05 +1,98% 81,98 83,62 83,05 83,04 83,07 9.604 774.394.659
20/5/2022 81,90 81,44 +2,06% 80,60 82,45 81,40 81,35 81,44 7.190 754.708.195
19/5/2022 77,76 79,80 +2,50% 77,46 80,38 79,48 79,80 79,88 7.339 733.320.820
18/5/2022 78,67 77,85 -2,39% 77,45 79,19 78,01 77,65 77,85 950 825.538.347
17/5/2022 81,30 79,76 -0,61% 78,89 81,90 80,23 79,75 79,76 1.596 870.187.617
16/5/2022 78,74 80,25 +3,03% 78,50 80,64 80,02 80,23 80,25 2.906 903.815.524
13/5/2022 78,40 77,89 0,00% 77,83 79,40 78,43 77,89 77,90 9.373 719.234.742
12/5/2022 77,12 77,89 -0,83% 75,90 77,93 77,10 77,89 77,90 8.922 770.586.044
11/5/2022 77,46 78,54 +3,78% 76,82 79,90 78,77 78,54 78,58 9.318 989.683.979
10/5/2022 76,40 75,68 -0,88% 74,91 76,92 75,71 75,66 75,68 3.095 990.729.876
9/5/2022 78,07 76,35 -4,38% 76,11 78,10 76,92 76,35 76,40 7.993 1.397.866.954
6/5/2022 79,30 79,85 -0,66% 78,29 80,90 79,60 79,85 79,97 2.218 1.068.681.607
5/5/2022 81,69 80,38 -1,70% 79,10 83,16 80,33 80,31 80,38 2.592 903.130.457
4/5/2022 82,00 81,77 -0,88% 79,89 82,18 80,80 81,70 81,77 2.712 937.993.861
3/5/2022 82,91 82,50 -0,52% 82,18 84,19 83,36 82,46 82,57 707 801.054.200
2/5/2022 82,95 82,93 -1,33% 80,64 83,87 81,94 82,93 82,94 407 1.061.284.207
29/4/2022 85,65 84,05 -0,28% 83,66 87,20 85,58 84,04 84,05 9.257 1.749.013.473
28/4/2022 85,12 84,29 +2,67% 80,95 85,52 83,52 84,27 84,29 1.700 1.319.581.689
27/4/2022 80,00 82,10 +5,07% 80,00 82,70 81,67 81,97 82,10 1.520 965.906.177
26/4/2022 79,15 78,14 -1,28% 77,88 79,50 78,68 78,13 78,14 2.065 1.032.176.044
25/4/2022 78,01 79,15 -1,69% 77,56 79,65 78,35 79,15 79,21 8.782 1.567.829.153
22/4/2022 83,76 80,51 -5,73% 80,13 83,90 81,63 80,50 80,51 9.387 1.674.265.403
20/4/2022 86,69 85,40 -2,52% 84,40 86,91 85,27 85,30 85,40 3.817 1.413.302.511
19/4/2022 89,04 87,61 -3,00% 86,84 89,19 87,83 87,61 87,69 3.118 1.685.935.953
18/4/2022 91,68 90,32 -1,83% 90,05 92,00 90,81 90,32 90,39 8.998 678.910.268
14/4/2022 93,10 92,00 -1,43% 91,39 93,99 92,23 91,97 92,00 7.724 646.754.894
13/4/2022 93,43 93,33 -0,18% 92,80 94,37 93,45 93,32 93,33 6.621 639.444.671
12/4/2022 94,72 93,50 -0,55% 93,24 95,59 94,56 93,50 93,51 6.106 647.218.298
11/4/2022 94,00 94,02 -1,72% 92,92 94,72 94,04 94,02 94,15 7.487 682.965.372
8/4/2022 96,69 95,67 -1,61% 94,66 97,37 95,53 95,50 95,67 8.387 698.577.394
7/4/2022 95,67 97,24 +0,61% 95,16 97,70 96,56 97,21 97,24 7.640 710.939.142
6/4/2022 95,13 96,65 +1,32% 95,12 96,73 96,26 96,54 96,65 6.031 1.084.843.840
5/4/2022 97,39 95,39 -2,26% 94,85 97,76 96,21 95,38 95,39 5.496 1.477.455.420
4/4/2022 96,77 97,60 +0,62% 96,56 98,24 97,77 97,60 97,70 9.499 863.356.223
1/4/2022 96,35 97,00 +1,57% 95,95 97,48 96,89 97,00 97,10 2.122 941.365.302
31/3/2022 96,00 95,50 -0,40% 95,37 96,88 96,03 95,50 95,55 7.905 806.582.955
30/3/2022 96,19 95,88 +1,37% 95,26 97,10 96,07 95,88 96,01 7.472 726.573.040
29/3/2022 95,50 94,58 -0,70% 93,40 95,63 94,26 94,57 94,58 1.003 1.044.358.132
28/3/2022 95,30 95,25 -0,03% 93,65 96,39 95,08 95,24 95,25 8.459 846.750.026
25/3/2022 97,60 95,28 -1,57% 94,31 98,26 95,70 95,20 95,28 1.541 993.992.804
24/3/2022 96,49 96,80 +0,24% 95,35 97,59 96,66 96,79 96,80 7.534 729.950.718
23/3/2022 97,40 96,57 -0,03% 96,30 98,92 97,48 96,55 96,57 1.918 979.859.239
22/3/2022 98,15 96,60 -2,20% 96,19 98,92 97,03 96,60 96,74 3.352 1.015.900.051
21/3/2022 97,50 98,77 +3,10% 97,00 99,40 98,41 98,77 98,80 1.209 1.138.647.511
18/3/2022 95,30 95,80 +1,78% 93,81 95,80 95,11 95,80 95,81 1.166 868.182.294
17/3/2022 93,10 94,12 +3,43% 92,54 94,88 93,79 94,12 94,13 1.642 1.078.532.689
16/3/2022 91,70 91,00 +2,25% 89,32 94,00 91,31 90,90 91,00 6.948 1.381.539.163
15/3/2022 89,15 89,00 -2,90% 87,30 90,90 88,70 89,00 89,28 8.407 1.527.661.183
14/3/2022 95,06 91,66 -4,64% 91,31 95,23 92,57 91,66 91,68 3.631 1.180.849.383
11/3/2022 97,30 96,12 -1,20% 96,12 98,42 97,64 96,12 96,65 8.738 880.425.957
10/3/2022 94,22 97,29 +3,31% 94,10 97,29 95,59 97,28 97,29 280 984.304.368
9/3/2022 95,10 94,17 -6,39% 92,55 95,25 93,81 94,05 94,17 9.637 1.686.143.872
8/3/2022 106,75 100,60 -4,19% 99,74 106,76 102,62 100,57 100,60 8.375 2.262.468.974
7/3/2022 103,53 105,00 +2,89% 103,53 105,87 104,92 104,67 105,00 8.436 1.995.599.042
4/3/2022 98,85 102,05 +2,46% 97,50 102,08 100,42 102,05 102,06 5.727 1.703.188.901
3/3/2022 100,63 99,60 +0,09% 99,51 101,20 100,39 99,60 99,70 4.382 2.184.651.505
2/3/2022 98,47 99,51 +7,83% 97,07 99,66 98,40 99,50 99,51 5.866 2.439.506.824
25/2/2022 86,95 92,28 +5,46% 85,20 92,30 89,51 92,02 92,28 2.863 2.316.773.100
24/2/2022 85,20 87,50 +0,86% 83,56 88,96 84,94 87,50 87,54 2.027 1.255.732.433
23/2/2022 88,63 86,75 -0,70% 85,54 88,70 86,68 86,68 86,75 8.771 735.631.684
22/2/2022 86,83 87,36 +1,85% 85,80 87,37 86,73 87,25 87,36 6.989 731.987.989
21/2/2022 86,58 85,77 +0,02% 85,71 87,98 87,19 85,76 85,77 8.741 709.492.791
18/2/2022 86,36 85,75 -0,06% 85,44 87,04 86,08 0,00 0,00 8.918 760.977.569
17/2/2022 88,90 85,80 -3,97% 85,38 88,97 86,58 85,80 85,85 8.233 1.430.951.266
16/2/2022 89,10 89,35 +0,55% 89,05 90,62 89,78 89,35 89,45 8.722 655.694.849
15/2/2022 89,35 88,86 -2,89% 87,70 89,95 88,88 88,86 88,95 3.367 1.192.454.981
14/2/2022 90,87 91,50 -0,76% 88,65 92,14 91,20 91,45 91,50 8.458 827.371.544
11/2/2022 93,20 92,20 -1,71% 91,61 93,75 92,45 92,20 92,25 1.375 1.167.270.839
10/2/2022 91,78 93,80 +2,54% 91,51 94,44 93,21 93,78 93,80 3.098 1.272.046.097
9/2/2022 90,02 91,48 +0,09% 88,65 91,78 90,80 91,48 91,49 9.414 838.170.459
8/2/2022 90,42 91,40 +1,38% 89,50 91,45 90,65 91,36 91,40 2.330 968.141.252
7/2/2022 88,01 90,16 +2,28% 88,01 90,20 89,40 90,16 90,19 8.183 1.482.529.992
4/2/2022 85,76 88,15 +2,98% 85,56 88,15 87,10 88,00 88,15 117 985.270.380
3/2/2022 86,23 85,60 -0,58% 85,32 86,80 85,98 85,60 85,81 7.636 712.008.255
2/2/2022 85,45 86,10 +1,03% 84,72 86,25 85,48 86,09 86,10 9.721 844.236.684
1/2/2022 81,30 85,22 +5,08% 81,30 85,30 83,70 85,21 85,22 5.021 1.074.940.669
31/1/2022 83,20 81,10 -3,16% 80,90 83,20 81,65 81,09 81,10 6.597 1.295.457.946
28/1/2022 85,61 83,75 -0,81% 82,82 86,34 84,37 83,73 83,75 9.663 922.106.611
27/1/2022 84,86 84,43 +0,24% 83,30 85,40 84,39 84,37 84,43 7.573 742.525.371
26/1/2022 85,11 84,23 +0,15% 83,83 86,50 85,22 84,23 84,46 9.523 851.104.852
25/1/2022 83,84 84,10 +0,27% 83,10 85,08 84,06 84,03 84,10 8.368 772.765.943
24/1/2022 83,98 83,87 -1,48% 80,69 83,98 83,02 83,81 83,87 430 952.301.825
21/1/2022 86,60 85,13 -1,86% 84,34 86,72 83,08 85,13 85,19 1.215 1.126.606.929
20/1/2022 88,50 86,74 -1,57% 86,67 88,98 87,85 86,74 86,78 1.090 822.605.161
19/1/2022 88,30 88,12 +2,09% 87,87 88,98 88,31 88,12 88,24 2.732 1.056.902.511
18/1/2022 84,50 86,32 +2,51% 84,26 86,88 86,01 86,32 86,43 613 1.042.916.308
17/1/2022 84,09 84,21 -0,58% 83,90 84,60 84,28 84,21 84,30 7.734 526.476.543
14/1/2022 83,94 84,70 +0,25% 82,90 84,93 83,88 84,69 84,79 7.755 643.389.363
13/1/2022 84,94 84,49 -1,18% 83,70 85,22 84,44 84,30 84,50 7.679 720.113.119
12/1/2022 86,19 85,50 +1,09% 84,94 86,54 85,79 85,49 85,60 606 972.918.359
11/1/2022 83,10 84,58 +2,09% 83,10 85,12 84,36 84,49 84,58 523 992.710.595
10/1/2022 82,72 82,85 -0,54% 80,78 84,21 83,00 82,85 82,91 991 1.054.329.271
7/1/2022 80,20 83,30 +4,85% 79,79 83,30 81,51 83,29 83,30 2.267 1.169.272.398
6/1/2022 78,64 79,45 +2,07% 78,33 80,32 79,69 79,44 79,45 273 1.054.139.310
5/1/2022 77,18 77,84 +0,99% 77,12 78,65 77,86 77,84 77,85 8.858 832.705.964
4/1/2022 79,00 77,08 -1,32% 76,92 79,03 77,78 77,08 77,13 785 732.636.869
3/1/2022 78,90 78,11 -1,31% 78,11 79,95 78,82 78,11 78,13 1.940 911.688.027
23/12/2021 79,92 79,15 -0,94% 78,88 80,06 79,38 78,93 79,15 6.635 531.660.180
22/12/2021 79,95 79,90 -0,62% 78,60 80,20 79,54 79,90 79,98 5.068 617.377.828
21/12/2021 79,60 80,40 +2,94% 79,15 80,40 79,77 80,20 80,40 6.369 828.559.233
20/12/2021 78,05 78,10 -1,59% 77,30 78,90 78,13 78,10 78,15 6.719 792.851.375
17/12/2021 79,95 79,36 -1,34% 79,10 80,65 78,80 79,35 79,36 6.872 924.880.731
16/12/2021 78,34 80,44 +3,99% 78,30 80,46 79,57 80,10 80,44 7.298 870.864.835
15/12/2021 78,00 77,35 -0,50% 76,22 78,22 77,10 77,35 77,47 5.929 658.060.434
14/12/2021 78,35 77,74 -0,52% 77,26 78,84 78,11 77,70 77,74 5.081 596.308.904
13/12/2021 77,00 78,15 +3,47% 76,99 78,70 78,10 78,10 78,15 6.826 779.861.416
10/12/2021 75,58 75,53 +0,71% 74,85 76,20 75,43 75,53 75,60 4.443 484.015.968
9/12/2021 75,00 75,00 -0,83% 74,45 75,95 75,18 75,00 75,14 5.068 522.568.315
8/12/2021 77,20 75,63 -1,14% 75,00 77,22 75,76 75,63 75,64 6.047 621.693.227
7/12/2021 78,00 76,50 +0,83% 76,14 79,80 77,93 76,50 76,51 9.650 1.218.198.690
6/12/2021 73,10 75,87 +5,92% 71,99 75,97 74,42 75,87 75,88 9.180 1.009.029.780
3/12/2021 73,15 71,63 -2,54% 71,04 74,35 72,33 71,63 71,85 8.341 918.137.444
2/12/2021 70,86 73,50 +4,57% 70,10 73,55 72,02 73,05 73,50 9.060 980.071.458
1/12/2021 71,10 70,29 +0,60% 70,00 71,93 71,08 70,21 70,29 8.864 1.006.191.908
30/11/2021 69,55 69,87 +0,82% 68,70 71,45 69,83 69,68 69,87 7.722 882.692.051
29/11/2021 70,47 69,30 +0,70% 69,20 70,60 69,96 69,30 69,84 5.257 548.255.742
26/11/2021 67,59 68,82 -2,30% 67,02 69,24 68,22 68,82 68,83 773 786.001.866
25/11/2021 71,30 70,44 -0,79% 69,80 71,75 70,39 70,43 70,44 8.632 641.359.729
24/11/2021 70,61 71,00 +2,57% 69,52 71,00 70,38 70,87 71,00 7.064 685.939.802
23/11/2021 69,90 69,22 +2,09% 69,22 71,95 70,22 69,22 69,40 8.007 943.130.147
22/11/2021 65,58 67,80 +5,95% 65,20 69,00 68,09 67,80 68,00 2.639 1.608.993.167
19/11/2021 63,30 63,99 +2,80% 62,86 64,80 63,95 63,98 63,99 6.873 648.931.746
18/11/2021 64,48 62,25 -4,38% 61,85 64,66 63,06 62,25 62,35 1.757 879.833.437
17/11/2021 67,00 65,10 -1,82% 65,07 67,72 66,45 65,10 65,33 9.576 630.569.494
16/11/2021 68,17 66,31 -3,14% 66,22 68,17 66,95 66,31 66,35 6.488 558.059.175
12/11/2021 67,41 68,46 +0,93% 66,66 69,58 68,49 68,36 68,46 5.885 636.013.500
11/11/2021 68,10 67,83 +2,93% 67,64 69,26 68,42 67,81 67,83 7.706 798.220.100
10/11/2021 64,76 65,90 +0,03% 64,40 66,25 65,39 65,80 65,90 8.271 750.114.406
9/11/2021 67,31 65,88 -2,69% 65,24 67,31 66,09 65,88 65,90 482 827.897.187
8/11/2021 64,93 67,70 +5,62% 64,63 68,15 66,62 67,67 67,70 603 1.002.934.908
5/11/2021 66,95 64,10 -2,88% 64,02 66,95 64,86 64,10 64,14 3.296 1.010.137.983
4/11/2021 67,11 66,00 -1,42% 65,63 67,62 66,32 65,94 66,00 3.417 1.187.468.185
3/11/2021 70,99 66,95 -7,85% 66,63 70,99 67,90 66,94 66,95 621 2.385.531.420
1/11/2021 71,90 72,65 +1,11% 71,19 72,82 72,06 72,64 72,65 1.517 841.648.862
29/10/2021 73,25 71,85 -2,71% 71,02 73,25 72,06 71,84 71,90 3.279 1.148.575.657
28/10/2021 74,58 73,85 -0,87% 73,57 74,71 74,06 73,84 73,85 7.352 739.941.224
27/10/2021 76,18 74,50 -2,30% 74,50 76,72 75,73 74,50 74,59 6.754 716.423.078
26/10/2021 77,16 76,25 -1,17% 76,10 77,16 76,56 76,25 76,31 5.532 565.426.925
25/10/2021 76,91 77,15 +1,61% 76,44 77,55 76,91 77,15 77,25 7.369 728.525.587
22/10/2021 74,30 75,93 +0,90% 74,30 77,07 76,25 75,93 76,00 9.764 1.104.512.867
21/10/2021 74,90 75,25 -1,76% 72,97 75,25 73,88 75,20 75,25 7.385 1.593.118.172
20/10/2021 79,00 76,60 -3,10% 76,38 79,00 77,04 76,58 76,60 3.330 1.275.646.152
19/10/2021 79,75 79,05 -1,26% 78,82 80,22 79,28 79,05 79,20 7.573 764.035.923
18/10/2021 80,00 80,06 -0,51% 78,51 80,36 79,39 80,06 80,28 113 933.704.330
15/10/2021 79,62 80,47 +1,54% 79,30 80,93 80,32 80,47 80,48 7.286 767.884.391
14/10/2021 79,80 79,25 -0,03% 79,15 80,25 79,59 79,25 79,38 6.762 675.180.843
13/10/2021 80,98 79,27 -2,91% 79,20 80,98 79,75 79,26 79,27 1.575 1.164.497.731
11/10/2021 81,64 81,65 +2,13% 80,76 83,10 82,15 81,65 81,70 9.420 1.078.408.857
8/10/2021 81,19 79,95 +0,65% 79,61 81,83 80,43 79,94 79,95 9.436 1.162.581.912
7/10/2021 77,98 79,43 +3,09% 77,73 80,32 79,40 79,42 79,43 875 1.263.308.129
6/10/2021 74,51 77,05 +2,64% 73,91 77,28 75,58 77,05 77,07 152 964.668.554
5/10/2021 75,88 75,07 -0,70% 75,00 76,10 75,51 75,06 75,07 965 959.249.062
4/10/2021 76,30 75,60 -0,72% 75,47 76,99 76,13 75,58 75,65 1.878 1.087.126.415
1/10/2021 76,94 76,15 +0,07% 75,70 77,32 76,36 76,15 76,17 6.222 1.305.890.838
30/9/2021 77,30 76,10 +0,54% 75,77 78,33 77,14 76,10 76,15 9.965 1.633.508.949
29/9/2021 75,67 75,69 +1,22% 74,90 76,79 76,06 75,69 75,70 7.682 941.417.433
28/9/2021 77,51 74,78 -4,98% 74,62 77,80 76,03 74,78 74,80 4.821 1.342.054.884
27/9/2021 78,79 78,70 +1,31% 76,60 79,28 78,30 78,70 78,75 520 1.331.475.027
24/9/2021 78,60 77,68 -1,63% 77,05 78,77 77,94 77,68 77,69 2.093 1.146.465.186
23/9/2021 78,98 78,97 -9,44% 77,64 80,36 78,86 78,95 78,97 1.431 2.262.954.831
22/9/2021 88,49 87,20 +3,56% 86,54 89,49 87,71 87,18 87,20 7.920 4.063.305.015
21/9/2021 85,00 84,20 +1,00% 82,56 85,72 83,79 84,20 84,37 3.992 3.189.730.600
20/9/2021 83,41 83,37 -3,28% 81,16 83,96 82,49 83,37 83,40 5.232 3.878.754.894
17/9/2021 88,89 86,20 -2,21% 85,13 88,89 86,68 86,19 86,20 6.581 6.951.224.795
16/9/2021 90,85 88,15 -4,08% 88,00 90,85 89,20 88,15 88,20 6.660 1.673.102.407
15/9/2021 94,07 91,90 -2,44% 91,78 94,42 92,68 91,90 91,91 2.347 1.369.443.002
14/9/2021 95,23 94,20 -0,50% 93,10 95,57 94,18 94,19 94,20 7.465 892.072.609
13/9/2021 94,50 94,67 -0,47% 94,00 94,99 94,52 94,65 94,67 7.302 895.728.218
10/9/2021 95,69 95,12 +0,45% 94,99 96,18 95,44 95,12 95,25 6.855 867.763.497
9/9/2021 95,33 94,69 -0,62% 93,23 95,73 94,66 94,69 94,70 194 1.214.358.502
8/9/2021 96,52 95,28 -1,77% 94,75 96,62 95,43 95,27 95,28 1.040 1.184.170.963
6/9/2021 97,05 97,00 -2,04% 96,20 97,53 96,90 97,00 97,01 8.268 872.337.979
3/9/2021 99,85 99,02 +0,32% 98,54 100,86 99,37 99,02 99,06 6.589 901.342.122
2/9/2021 98,93 98,70 -0,20% 98,01 99,98 98,98 98,63 98,70 8.955 1.242.980.222
1/9/2021 97,50 98,90 +0,62% 95,72 99,56 97,78 98,80 98,90 7.282 2.359.433.849
31/8/2021 99,15 98,29 -1,91% 97,10 99,29 98,06 98,25 98,29 8.576 2.554.019.875
30/8/2021 100,65 100,20 -0,68% 100,01 101,64 100,60 100,13 100,20 4.705 659.669.744
27/8/2021 98,99 100,89 +2,57% 98,90 100,99 100,28 100,85 100,89 5.493 734.428.735
26/8/2021 99,66 98,36 -1,34% 98,26 99,83 98,97 98,36 98,40 6.407 772.758.234
25/8/2021 100,27 99,70 -0,37% 98,55 100,48 99,46 99,66 99,70 6.631 858.884.669
24/8/2021 98,94 100,07 +4,17% 98,66 101,26 100,10 100,02 100,07 858 1.373.640.380
23/8/2021 97,60 96,06 -1,88% 96,06 97,95 96,67 96,06 96,12 7.225 1.752.935.963
20/8/2021 97,70 97,90 +0,15% 97,45 99,14 98,19 97,89 97,90 3.225 1.660.758.452
19/8/2021 99,00 97,75 -5,79% 97,33 100,28 98,30 97,75 97,80 4.530 3.111.550.846
18/8/2021 105,90 103,76 -3,06% 103,56 105,90 104,26 103,76 103,77 3.638 1.675.862.240
17/8/2021 108,30 107,04 -1,53% 105,66 109,29 106,94 107,00 107,04 3.539 1.589.129.317
16/8/2021 108,00 108,70 +0,36% 105,98 109,00 108,00 108,70 108,75 3.456 1.741.736.968
13/8/2021 109,22 108,31 -1,13% 108,01 109,86 108,64 108,31 108,40 5.869 760.369.740
12/8/2021 109,32 109,55 +0,09% 108,87 109,95 109,44 109,50 109,55 4.831 703.959.342
11/8/2021 110,70 109,45 -0,42% 109,27 110,82 109,81 109,45 109,49 5.243 725.376.851
10/8/2021 109,00 109,91 +0,82% 108,71 110,72 110,08 109,91 110,00 5.944 892.542.730
9/8/2021 108,48 109,02 -0,59% 107,71 109,44 108,62 109,02 109,08 8.627 1.185.811.954
6/8/2021 109,32 109,67 +0,60% 109,23 110,88 110,24 109,65 109,67 6.317 977.424.798
5/8/2021 110,00 109,02 -3,09% 107,95 110,14 108,98 109,01 109,02 5.618 2.200.489.033
4/8/2021 112,39 112,50 -0,13% 111,62 113,24 112,67 112,50 112,53 6.613 1.028.109.326
3/8/2021 110,00 112,65 +3,02% 109,48 113,00 111,74 112,49 112,65 2.490 1.901.162.347
2/8/2021 110,86 109,35 +0,32% 109,35 111,25 110,36 109,35 109,45 9.387 2.504.876.859
30/7/2021 112,42 109,00 -5,79% 108,88 112,65 110,52 108,98 109,00 6.941 5.134.529.735
29/7/2021 116,34 115,70 -1,36% 114,75 117,51 115,60 115,69 115,70 7.423 1.161.647.179
28/7/2021 115,00 117,29 +2,80% 115,00 117,56 116,66 117,25 117,29 7.253 1.333.604.115
27/7/2021 116,30 114,10 -1,97% 113,91 116,30 114,76 114,10 114,25 5.612 942.560.182
26/7/2021 114,00 116,39 +1,97% 113,90 116,82 115,93 116,35 116,39 8.191 1.453.213.320
23/7/2021 113,70 114,14 -0,41% 112,85 114,46 113,63 114,00 114,14 4.106 598.519.876
22/7/2021 113,97 114,61 +0,38% 112,71 114,63 113,63 114,07 114,61 4.793 750.519.059
21/7/2021 113,05 114,18 +1,20% 112,50 114,85 114,14 114,18 114,21 5.659 879.700.674
20/7/2021 112,80 112,83 +0,74% 110,25 113,07 112,25 112,82 112,83 6.236 978.953.418
19/7/2021 111,81 112,00 -1,16% 110,25 112,13 111,05 111,89 112,00 692 1.519.789.778
16/7/2021 115,49 113,32 -1,04% 113,00 115,84 114,04 113,30 113,32 1.349 1.325.420.757
15/7/2021 115,12 114,51 -0,43% 114,50 116,12 115,12 114,51 115,00 2.495 1.636.653.068
14/7/2021 115,79 115,00 -0,69% 114,41 116,39 115,38 114,93 115,00 5.372 883.523.199
13/7/2021 115,60 115,80 +0,52% 114,84 115,88 115,45 115,79 115,80 4.910 783.465.345
12/7/2021 115,11 115,20 +1,13% 115,01 116,29 115,65 115,12 115,20 7.498 1.157.066.950
8/7/2021 112,37 113,91 -0,17% 111,56 114,50 113,02 113,91 113,93 6.803 1.023.935.156
7/7/2021 114,05 114,10 +0,13% 114,03 115,50 114,81 114,10 114,11 8.417 1.339.842.945
6/7/2021 113,33 113,95 +0,66% 112,69 114,30 113,71 113,95 113,96 8.167 1.160.505.166
5/7/2021 114,00 113,20 -0,31% 112,31 114,00 113,03 113,17 113,20 8.117 1.033.786.366
2/7/2021 112,00 113,55 +1,71% 111,64 113,60 112,90 113,52 113,55 8.291 1.166.198.490
1/7/2021 114,00 111,64 -1,64% 110,80 114,30 111,76 111,61 111,64 6.258 1.896.524.084
30/6/2021 112,51 113,50 +0,89% 111,62 114,25 113,23 113,30 113,50 4.438 2.076.669.392
29/6/2021 110,60 112,50 +1,41% 110,60 113,00 112,26 112,49 112,50 5.278 871.818.640
28/6/2021 113,25 110,94 -1,33% 110,01 113,70 111,32 110,81 110,94 6.461 998.997.516
25/6/2021 111,45 112,44 +1,35% 111,21 113,95 113,00 112,40 112,44 7.790 1.340.606.779
24/6/2021 111,70 110,94 -1,95% 110,30 111,88 111,01 110,76 110,94 6.571 1.078.001.817
23/6/2021 112,30 113,15 +1,52% 112,10 114,20 113,38 113,11 113,15 9.343 1.503.116.713
22/6/2021 110,74 111,46 +1,01% 110,20 112,06 111,34 111,46 111,50 7.336 1.192.225.019
21/6/2021 107,78 110,35 +1,38% 107,22 110,73 109,40 110,34 110,35 141 1.534.134.839
18/6/2021 107,00 108,85 +2,69% 106,59 109,08 107,83 108,85 108,88 3.045 2.150.674.449
17/6/2021 107,90 106,00 -2,18% 104,91 109,15 106,54 106,00 106,01 3.872 2.001.220.510
16/6/2021 111,61 108,36 -3,09% 108,08 111,99 108,99 108,35 108,36 7.048 2.490.950.736
15/6/2021 114,02 111,81 -1,76% 111,33 114,49 112,12 111,80 111,85 881 1.440.382.960
14/6/2021 114,63 113,81 -0,42% 113,13 115,26 114,19 113,80 113,81 6.036 923.454.371
11/6/2021 113,00 114,29 +2,14% 112,50 114,75 113,99 114,25 114,29 6.345 985.371.891
10/6/2021 112,11 111,90 -0,38% 111,10 113,34 112,10 0,00 0,00 5.656 898.385.711
9/6/2021 110,19 112,33 +2,15% 109,14 113,33 111,81 112,31 112,34 6.903 1.103.289.762
8/6/2021 112,35 109,97 -1,81% 109,72 112,80 110,83 109,97 110,00 8.768 1.225.121.392
7/6/2021 112,20 112,00 -0,98% 110,73 112,65 111,84 112,00 112,05 8.284 1.188.629.427
4/6/2021 114,70 113,11 -1,64% 112,45 114,78 113,18 113,00 113,11 66 1.387.491.288
2/6/2021 114,01 115,00 +0,97% 113,50 115,67 114,75 114,85 115,00 8.589 1.269.498.464
1/6/2021 116,80 113,90 -0,78% 113,65 117,99 115,15 113,89 113,90 4.067 2.127.985.228
31/5/2021 112,00 114,80 +2,95% 111,99 114,85 114,25 114,56 114,80 56 1.630.076.253
28/5/2021 111,19 111,51 +0,73% 109,41 112,71 111,34 111,51 111,75 6.115 1.019.223.918
27/5/2021 110,36 110,70 +0,64% 109,76 112,08 111,06 110,00 110,70 6.701 1.132.793.057
26/5/2021 106,05 110,00 +2,80% 105,74 110,29 108,45 109,93 110,00 7.492 1.158.780.022
25/5/2021 109,98 107,00 -2,73% 106,81 110,94 108,27 106,99 107,00 9.397 1.267.391.479
24/5/2021 107,99 110,00 +0,36% 105,51 110,14 108,75 109,89 110,00 7.503 1.143.195.837
21/5/2021 111,35 109,60 -1,23% 108,51 111,35 109,61 109,37 109,60 9.277 1.287.700.004
20/5/2021 111,00 110,96 -1,11% 110,20 112,14 110,89 110,95 110,96 7.154 973.184.183
19/5/2021 112,00 112,20 -2,15% 109,84 112,77 111,38 112,15 112,20 644 1.578.670.595
18/5/2021 114,30 114,66 +1,06% 113,16 115,37 114,37 114,66 114,90 8.572 1.543.278.201
17/5/2021 111,50 113,46 +2,46% 111,15 113,80 112,80 113,45 113,46 9.133 1.649.966.103
14/5/2021 111,50 110,74 -1,65% 109,65 111,81 110,67 110,72 110,74 183 1.452.743.104
13/5/2021 113,00 112,60 -1,66% 109,19 114,27 112,53 112,59 112,60 813 1.698.769.450
12/5/2021 118,30 114,50 -3,47% 114,00 118,46 115,82 114,50 114,66 828 1.668.623.103
11/5/2021 114,69 118,61 +3,14% 113,38 118,61 116,68 118,61 118,63 8.898 1.437.479.608
10/5/2021 119,10 115,00 -0,26% 114,96 120,38 117,60 115,00 115,06 2.273 2.013.126.031
7/5/2021 116,20 115,30 +0,09% 114,24 116,28 115,27 115,29 115,30 7.262 1.157.672.481
6/5/2021 111,50 115,20 +3,79% 111,11 115,20 113,80 115,15 115,20 8.794 1.402.458.918
5/5/2021 111,93 110,99 +0,76% 110,40 112,79 111,88 110,99 111,00 6.508 1.017.733.491
4/5/2021 108,30 110,15 +1,23% 108,30 111,10 110,00 110,15 110,24 8.236 1.144.205.331
3/5/2021 110,10 108,81 -0,18% 108,28 110,70 109,02 108,81 108,89 1.719 1.509.986.504
30/4/2021 111,34 109,01 -2,74% 109,01 111,57 110,56 109,01 109,34 8.192 1.250.907.835
29/4/2021 112,50 112,08 -0,11% 110,91 112,90 112,02 112,07 112,08 5.960 915.834.729
28/4/2021 110,50 112,20 +1,74% 109,34 112,40 111,50 112,19 112,20 6.955 1.044.594.392
27/4/2021 109,10 110,28 +1,53% 108,57 110,58 109,63 110,27 110,28 9.581 1.433.808.920
26/4/2021 109,95 108,62 +0,57% 108,18 110,00 108,99 108,60 108,62 7.378 1.042.056.722
23/4/2021 107,12 108,00 +1,75% 106,50 108,03 107,43 107,80 108,00 5.103 708.256.549
22/4/2021 107,45 106,14 -0,15% 104,37 107,45 105,89 106,12 106,15 7.286 967.752.540
20/4/2021 108,34 106,30 -1,46% 105,03 108,34 106,28 106,20 106,30 7.645 1.053.254.338
19/4/2021 109,00 107,87 -0,76% 107,64 109,85 108,64 107,87 107,89 6.032 824.348.168
16/4/2021 108,60 108,70 -0,28% 107,40 109,10 108,27 108,60 108,70 6.201 830.481.096
15/4/2021 109,40 109,00 +1,87% 107,60 109,55 108,42 108,41 109,00 8.070 1.117.323.842
14/4/2021 103,61 107,00 +3,17% 103,61 107,78 106,61 107,00 107,02 8.098 1.211.288.298
13/4/2021 103,80 103,71 +0,36% 102,85 104,25 103,53 103,45 103,71 5.193 636.727.454
12/4/2021 102,99 103,34 +0,23% 102,44 103,68 103,16 103,34 103,38 5.432 664.251.635
9/4/2021 104,15 103,10 -1,70% 102,98 104,67 103,75 103,10 103,15 5.925 763.816.565
8/4/2021 104,80 104,88 +0,33% 104,10 105,30 104,74 104,88 104,93 6.077 809.545.540
7/4/2021 103,00 104,54 +2,34% 102,15 105,27 103,96 104,54 104,70 8.116 1.085.700.090
6/4/2021 103,39 102,15 -1,49% 102,15 104,55 103,27 102,15 102,30 8.937 1.250.546.302
5/4/2021 99,71 103,70 +6,58% 99,70 103,75 102,07 103,70 103,71 7.877 2.742.417.500
1/4/2021 98,50 97,30 -0,88% 96,13 98,85 97,34 97,30 97,31 9.794 1.078.773.391
31/3/2021 97,40 98,16 +0,90% 96,73 98,50 97,60 97,55 98,18 5.784 750.235.493
30/3/2021 97,91 97,28 -0,51% 96,56 98,48 97,31 97,16 97,28 5.814 734.502.856
29/3/2021 96,27 97,78 +2,29% 96,27 98,43 97,54 97,70 97,78 7.171 1.014.738.814
26/3/2021 93,48 95,59 +3,40% 93,13 95,68 94,72 95,56 95,59 6.618 857.991.535
25/3/2021 93,25 92,45 -0,78% 90,67 93,99 92,26 92,45 92,55 7.084 827.500.382
24/3/2021 92,15 93,18 +2,18% 91,86 94,64 93,68 93,18 93,23 6.715 858.716.391
23/3/2021 93,40 91,19 -2,47% 91,17 93,77 92,47 91,18 91,19 7.979 894.207.445
22/3/2021 93,09 93,50 -1,32% 91,88 93,87 92,64 93,49 93,50 9.600 1.130.709.367
19/3/2021 96,42 94,75 -1,51% 93,44 96,44 94,34 94,70 94,75 2.686 1.472.414.584
18/3/2021 97,75 96,20 -1,69% 95,54 98,28 96,78 96,17 96,20 7.697 965.019.121
17/3/2021 96,30 97,85 +1,56% 96,11 98,09 97,04 97,80 97,85 6.638 893.150.133
16/3/2021 97,02 96,35 -0,26% 96,05 97,85 96,76 96,30 96,35 7.876 1.020.591.806
15/3/2021 96,69 96,60 -0,80% 95,80 97,34 96,34 96,60 96,65 2.546 1.442.648.147
12/3/2021 98,70 97,38 -2,33% 96,72 99,50 97,65 97,38 97,40 7.665 980.603.027
11/3/2021 98,70 99,70 +2,52% 98,24 100,07 99,40 99,33 99,70 6.264 929.184.472
10/3/2021 97,80 97,25 -1,57% 95,72 98,12 96,81 97,25 97,29 9.307 1.315.835.231
9/3/2021 97,49 98,80 -0,95% 95,92 99,30 97,76 98,80 98,84 1.608 1.719.229.706
8/3/2021 99,01 99,75 -0,44% 98,65 101,89 100,56 99,75 99,80 1.145 1.776.166.778
5/3/2021 94,72 100,19 +1,42% 93,92 100,56 97,92 100,10 100,19 2.227 1.870.168.377
4/3/2021 99,35 98,79 -1,65% 97,60 101,49 99,23 98,79 98,80 5.637 2.163.933.608
3/3/2021 102,95 100,45 -1,35% 99,67 104,00 101,40 100,45 100,60 2.396 1.933.023.745
2/3/2021 97,74 101,82 +3,37% 94,89 102,14 99,43 101,81 101,82 4.791 2.168.410.533
1/3/2021 96,00 98,50 +3,83% 95,38 99,30 97,28 98,45 98,50 2.700 1.653.963.878
26/2/2021 96,81 94,87 -0,66% 94,04 98,00 95,55 94,87 94,88 3.433 1.922.419.134
25/2/2021 98,50 95,50 -1,69% 95,02 98,94 97,60 95,50 95,70 6.922 928.712.596
24/2/2021 96,50 97,14 +0,14% 95,88 98,15 97,11 97,14 97,69 6.328 866.253.346
23/2/2021 96,80 97,00 +1,65% 93,18 97,34 95,53 96,51 97,02 7.541 1.090.153.022
22/2/2021 97,00 95,43 -2,32% 92,68 98,49 95,98 0,00 0,00 948 1.542.276.583
19/2/2021 97,10 97,70 +0,21% 96,22 98,84 97,79 97,68 97,70 6.201 807.976.572
18/2/2021 97,16 97,50 +0,93% 96,00 98,42 97,11 97,45 97,50 7.587 988.541.699
17/2/2021 95,05 96,60 +2,57% 95,05 96,72 95,84 96,54 96,60 6.647 761.481.144
12/2/2021 93,10 94,18 +0,92% 92,21 94,18 93,36 93,65 94,18 4.821 602.839.673
11/2/2021 95,00 93,32 -1,69% 93,16 95,60 94,19 93,30 93,39 5.705 737.149.398
10/2/2021 94,30 94,92 +0,69% 94,30 95,65 95,01 94,90 94,92 6.822 879.830.204
9/2/2021 94,48 94,27 +0,04% 92,33 95,21 93,81 94,20 94,27 6.714 893.991.257
8/2/2021 92,94 94,23 +1,73% 92,46 94,90 93,81 94,15 94,23 9.593 1.293.488.808
5/2/2021 90,24 92,63 +3,69% 89,60 92,77 91,27 92,45 92,63 8.440 1.056.934.316
4/2/2021 92,01 89,33 -1,19% 89,16 92,84 90,62 89,33 89,42 121 1.325.641.230
3/2/2021 88,92 90,41 +3,09% 88,61 91,30 89,93 90,40 90,41 1.889 1.572.627.678
2/2/2021 90,25 87,70 -3,76% 87,55 90,59 88,48 87,70 87,77 9.199 2.187.862.542
1/2/2021 89,52 91,13 +3,31% 88,60 91,23 89,61 91,01 91,13 958 1.292.381.123
29/1/2021 90,47 88,21 -3,06% 87,85 90,84 88,91 88,21 88,22 7.257 853.988.786
28/1/2021 88,29 90,99 +1,98% 88,00 91,34 89,52 90,93 90,99 6.401 815.450.158
27/1/2021 90,65 89,22 -2,82% 88,27 91,12 89,69 89,20 89,22 8.530 997.857.886
26/1/2021 93,00 91,81 -1,58% 91,35 94,18 92,81 91,71 91,81 6.294 717.530.906
22/1/2021 92,00 93,28 -0,28% 91,00 93,95 92,19 93,20 93,28 6.075 728.621.516
21/1/2021 92,32 93,54 +1,34% 91,00 96,00 93,79 93,34 93,54 6.363 900.373.286
20/1/2021 94,33 92,30 -1,81% 90,85 95,16 92,72 92,30 92,50 7.552 886.760.470
19/1/2021 94,74 94,00 -0,27% 91,91 95,44 93,06 94,00 94,02 9.100 986.521.707
18/1/2021 94,00 94,25 +0,68% 93,91 95,68 94,64 94,25 94,50 6.681 832.335.223
15/1/2021 96,65 93,61 -4,41% 93,25 97,17 94,53 93,60 93,61 2.289 1.346.705.740
14/1/2021 97,29 97,93 +1,59% 96,75 98,80 97,48 97,90 97,93 5.941 755.050.553
13/1/2021 98,62 96,40 -3,13% 95,74 98,70 96,90 96,38 96,40 944 1.314.143.227
12/1/2021 102,00 99,51 -2,44% 99,22 102,06 100,49 99,51 99,54 9.152 1.113.997.885
11/1/2021 100,45 102,00 0,00% 99,70 102,00 101,10 101,89 102,00 7.289 959.005.646
8/1/2021 103,00 102,00 -0,29% 98,38 103,37 100,65 101,99 102,00 2.816 1.688.959.909
7/1/2021 96,80 102,30 +6,64% 96,60 102,50 98,90 102,30 102,31 1.068 1.266.169.748
6/1/2021 95,00 95,93 +3,15% 94,12 96,34 95,59 95,90 96,00 8.202 975.438.842
5/1/2021 91,50 93,00 +1,64% 90,54 93,00 91,38 92,98 93,00 7.162 759.390.368
4/1/2021 88,80 91,50 +4,73% 88,68 91,50 90,48 91,35 91,50 539 1.065.014.147
30/12/2020 87,24 87,37 +0,02% 86,66 87,60 87,16 87,37 87,40 3.209 394.711.857
29/12/2020 87,63 87,35 +0,06% 86,50 88,20 87,25 87,27 87,35 3.780 381.336.276
28/12/2020 87,80 87,30 0,00% 87,15 88,53 87,87 87,29 87,30 4.201 458.635.347
23/12/2020 86,79 87,30 +0,58% 86,40 87,50 87,01 87,20 87,30 3.393 385.872.784
22/12/2020 86,96 86,80 +0,12% 85,48 87,18 86,15 86,66 86,80 4.252 506.493.019
21/12/2020 86,24 86,70 -1,51% 84,65 87,44 86,39 86,69 86,70 6.551 826.729.671
18/12/2020 87,80 88,03 +0,72% 87,40 88,37 87,98 88,01 88,03 4.381 515.032.653
17/12/2020 86,22 87,40 +1,43% 86,22 87,90 87,22 87,35 87,40 4.508 532.192.359
16/12/2020 85,00 86,17 +1,93% 84,41 86,22 85,24 86,00 86,17 4.653 539.625.426
15/12/2020 84,00 84,54 +1,25% 83,79 85,33 84,78 84,50 84,54 4.444 483.445.222
14/12/2020 85,33 83,50 -1,59% 83,00 85,40 83,94 83,50 83,55 5.855 664.676.722
11/12/2020 85,00 84,85 -0,11% 84,40 85,22 84,77 84,84 84,85 4.367 526.837.890
10/12/2020 83,00 84,94 +2,71% 83,00 85,19 84,37 84,92 84,94 4.949 598.635.030
9/12/2020 82,95 82,70 -0,28% 82,25 83,75 82,89 82,70 82,76 3.588 438.627.707
8/12/2020 82,95 82,93 +0,04% 81,70 83,29 82,55 82,91 82,93 4.188 487.853.595
7/12/2020 82,37 82,90 +1,47% 81,70 82,99 82,29 82,84 82,90 4.962 544.422.363
4/12/2020 79,57 81,70 +3,42% 79,57 82,65 81,83 81,70 81,90 7.208 782.355.784
3/12/2020 81,00 79,00 -1,00% 78,62 81,10 79,65 79,00 79,03 7.669 835.490.730
2/12/2020 81,00 79,80 -1,71% 77,30 81,20 79,37 79,78 79,80 1.606 1.301.001.871
1/12/2020 79,79 81,19 +4,18% 79,22 81,49 80,53 81,19 81,43 2.767 1.324.895.810
30/11/2020 78,45 77,93 -0,35% 77,02 79,38 77,89 77,77 77,93 5.499 630.904.650
27/11/2020 76,30 78,20 +2,22% 76,11 78,75 77,89 78,10 78,20 4.777 515.970.417
26/11/2020 75,21 76,50 +1,06% 75,20 76,57 76,02 76,47 76,50 3.921 449.855.308
25/11/2020 74,28 75,70 +1,88% 73,90 75,87 74,93 75,67 75,70 4.842 574.488.606
24/11/2020 71,28 74,30 +4,24% 69,88 74,87 72,86 74,30 74,60 6.260 703.355.524
23/11/2020 68,60 71,28 +4,58% 68,45 71,28 70,04 71,17 71,28 5.025 538.584.063
20/11/2020 67,72 68,16 +0,83% 67,43 68,35 67,87 68,13 68,16 2.869 271.744.589
19/11/2020 66,14 67,60 +1,70% 64,68 67,60 66,84 67,53 67,60 3.263 360.723.491
18/11/2020 66,75 66,47 -0,42% 66,00 67,36 66,65 66,30 66,47 3.707 369.459.331
17/11/2020 64,89 66,75 +2,90% 64,17 68,07 66,84 66,65 66,75 7.593 854.660.739
16/11/2020 63,50 64,87 +2,95% 63,00 65,25 63,92 64,87 65,00 5.641 552.434.521
13/11/2020 62,68 63,01 +0,67% 62,62 63,51 63,07 63,01 63,33 2.315 224.588.004
12/11/2020 63,50 62,59 -1,40% 62,47 63,75 63,02 62,55 62,59 2.587 232.750.884
11/11/2020 63,20 63,48 +0,38% 63,01 63,90 63,37 63,46 63,50 2.957 279.355.797
10/11/2020 63,22 63,24 +0,29% 62,70 63,60 63,21 63,20 63,25 4.068 395.661.423
9/11/2020 64,34 63,06 -0,06% 62,89 64,64 63,50 63,06 63,09 5.875 592.536.823
6/11/2020 62,30 63,10 +0,80% 61,95 64,00 63,38 63,10 63,23 4.918 489.032.359
5/11/2020 62,15 62,60 +1,62% 61,45 63,10 62,43 62,60 62,62 4.624 445.738.190
4/11/2020 63,34 61,60 -2,41% 61,49 63,43 62,15 61,54 61,60 6.371 530.120.233
3/11/2020 61,50 63,12 +4,59% 61,22 63,12 62,20 63,01 63,12 7.088 670.204.815
30/10/2020 62,00 60,35 -2,74% 60,05 62,37 61,05 60,35 60,42 3.853 378.361.893
29/10/2020 60,95 62,05 +2,80% 59,77 62,20 61,18 62,05 62,12 4.057 412.273.500
28/10/2020 62,07 60,36 -3,62% 60,27 62,07 60,84 60,36 60,38 5.683 504.682.287
27/10/2020 62,55 62,63 +0,29% 62,08 62,89 62,56 62,63 62,65 2.565 247.154.034
26/10/2020 62,99 62,45 -1,64% 62,03 63,45 62,64 62,44 62,45 3.468 317.202.777
23/10/2020 63,14 63,49 +0,62% 62,23 63,84 63,19 63,47 63,49 3.162 302.908.483
22/10/2020 62,92 63,10 +0,32% 62,45 63,48 63,06 63,10 63,25 3.241 289.695.277
21/10/2020 61,85 62,90 +1,53% 61,56 63,20 62,72 62,90 62,98 3.569 349.710.081
20/10/2020 62,00 61,95 -0,08% 61,36 62,60 61,90 61,94 61,95 4.006 358.974.419
19/10/2020 62,61 62,00 -0,48% 62,00 63,15 62,52 62,00 62,05 3.395 316.485.998
16/10/2020 62,79 62,30 -0,35% 62,30 63,09 62,64 62,30 62,40 2.747 243.749.704
15/10/2020 62,30 62,52 -0,90% 61,96 62,88 62,47 62,52 62,62 5.964 347.456.823
14/10/2020 62,14 63,09 +1,27% 61,97 63,25 62,72 63,09 63,10 4.437 414.366.097
13/10/2020 61,54 62,30 +1,25% 61,05 62,60 61,91 62,27 62,30 4.527 413.906.976
9/10/2020 61,35 61,53 +0,29% 60,85 61,92 61,33 61,53 61,54 4.032 377.000.898
8/10/2020 60,37 61,35 +1,93% 60,08 61,45 60,90 61,31 61,35 4.884 407.112.795
7/10/2020 59,30 60,19 +2,38% 59,00 60,73 59,95 60,15 60,25 5.306 475.538.413
6/10/2020 60,00 58,79 -1,49% 58,24 60,14 59,09 58,78 58,79 5.442 424.613.462
5/10/2020 58,94 59,68 +1,95% 58,76 59,80 59,47 59,58 59,68 3.863 325.539.328
2/10/2020 58,74 58,54 -0,48% 58,11 59,45 58,72 58,48 58,55 5.454 415.603.768
1/10/2020 59,42 58,82 -0,52% 58,05 59,85 58,55 58,82 58,83 7.885 588.803.213
30/9/2020 59,00 59,13 +1,16% 58,78 60,25 59,56 59,13 59,18 4.176 411.644.207
29/9/2020 58,60 58,45 -0,93% 58,41 59,93 59,05 58,45 58,50 2.650 270.222.316
28/9/2020 59,79 59,00 -0,42% 58,76 60,20 59,38 58,90 59,00 3.340 335.593.162
25/9/2020 58,55 59,25 +0,85% 58,21 59,43 58,95 59,25 59,26 2.524 243.368.401
24/9/2020 59,53 58,75 -0,36% 58,47 59,72 59,06 58,75 58,80 3.439 347.321.812
23/9/2020 57,90 58,96 +1,88% 57,10 59,55 58,51 58,95 59,20 4.235 404.890.898
22/9/2020 57,95 57,87 -3,47% 57,15 58,30 57,69 57,85 57,87 5.911 489.593.005
21/9/2020 61,35 59,95 -3,04% 59,45 61,35 60,02 59,94 59,95 1.428 1.030.370.555
18/9/2020 62,41 61,83 -0,51% 61,75 63,08 62,29 61,82 61,83 5.378 552.863.936
17/9/2020 60,50 62,15 +1,72% 60,14 62,40 61,36 62,13 62,15 5.135 509.420.604
16/9/2020 62,19 61,10 -2,26% 60,69 62,53 61,12 61,10 61,11 9.145 827.994.106
15/9/2020 62,64 62,51 +0,82% 62,16 63,64 62,92 62,48 62,51 6.014 570.162.741
14/9/2020 62,44 62,00 -0,13% 61,38 63,32 62,11 61,98 62,00 5.980 574.618.648
11/9/2020 60,05 62,08 +5,81% 60,01 62,27 61,34 62,05 62,08 9.197 930.079.756
10/9/2020 59,99 58,67 -2,17% 58,36 60,16 59,04 58,67 58,70 4.449 371.066.863
9/9/2020 59,50 59,97 +1,30% 59,39 60,30 59,80 59,90 59,97 2.643 247.070.982
8/9/2020 59,33 59,20 -2,07% 58,90 59,85 59,28 59,20 59,22 3.565 316.771.151
4/9/2020 59,79 60,45 +2,11% 58,71 60,48 59,61 60,34 60,45 3.834 378.843.842
3/9/2020 60,09 59,20 -3,43% 58,82 60,51 59,42 59,20 59,25 400 922.449.392
2/9/2020 61,90 61,30 -0,65% 60,38 62,30 61,00 61,29 61,30 5.694 469.042.513
1/9/2020 60,30 61,70 +2,95% 60,20 61,75 61,29 61,70 61,72 5.399 437.447.988
31/8/2020 61,11 59,93 -1,85% 59,93 61,19 60,48 59,93 59,98 3.847 338.833.946
28/8/2020 61,00 61,06 -0,07% 60,65 61,66 61,21 61,00 61,06 2.453 228.279.159
27/8/2020 61,60 61,10 -1,37% 60,30 62,15 60,97 61,00 61,10 3.713 311.508.229
26/8/2020 61,70 61,95 +0,58% 61,26 62,31 61,74 61,74 61,95 2.983 286.897.920
25/8/2020 62,96 61,59 -1,93% 61,10 62,96 61,69 61,58 61,59 5.776 539.727.575
24/8/2020 62,90 62,80 +1,05% 62,36 63,10 62,73 62,79 62,80 2.411 244.250.125
21/8/2020 62,95 62,15 -1,08% 61,55 63,00 62,07 62,15 62,19 3.434 315.872.223
20/8/2020 61,80 62,83 +0,74% 60,39 63,46 62,53 62,83 62,84 2.940 304.959.390
19/8/2020 63,41 62,37 -1,39% 62,35 63,88 63,14 62,37 62,39 4.056 382.686.760
18/8/2020 62,62 63,25 +1,88% 62,60 63,68 63,33 63,25 63,30 6.001 578.424.245
17/8/2020 61,70 62,08 +1,19% 61,15 62,56 61,98 62,05 62,08 5.618 485.350.444
14/8/2020 60,58 61,35 +1,35% 60,39 61,39 60,89 61,31 61,35 2.701 256.472.792
13/8/2020 61,50 60,53 -1,42% 60,15 62,14 60,86 60,50 60,53 4.055 338.866.114
12/8/2020 60,73 61,40 +1,74% 60,71 62,26 61,64 61,40 61,44 3.980 401.203.904
11/8/2020 62,50 60,35 -2,52% 60,20 62,80 61,32 60,35 60,50 5.040 441.653.114
10/8/2020 60,80 61,91 +2,52% 60,42 62,00 61,33 61,86 61,91 4.401 429.696.370
7/8/2020 61,58 60,39 -2,28% 59,80 61,78 60,56 60,39 60,40 5.694 461.308.233
6/8/2020 62,19 61,80 -0,64% 61,31 62,80 62,05 61,80 61,82 4.024 349.457.689
5/8/2020 61,65 62,20 +2,64% 61,65 62,89 62,31 62,19 62,20 5.766 503.255.237
4/8/2020 59,00 60,60 -0,13% 58,65 60,83 59,74 60,51 60,60 6.917 831.075.945
3/8/2020 61,90 60,68 -0,34% 60,28 62,65 61,35 60,65 60,68 8.813 780.440.660
31/7/2020 61,38 60,89 -0,77% 60,55 62,19 60,99 60,88 60,89 3.156 254.189.040
30/7/2020 63,00 61,36 -2,37% 60,00 63,15 61,50 61,36 61,40 6.329 531.496.776
29/7/2020 61,25 62,85 +3,73% 60,90 62,85 62,01 62,85 62,87 5.236 515.744.249
28/7/2020 61,35 60,59 -1,38% 60,20 61,35 60,62 60,59 60,68 3.261 286.543.110
27/7/2020 59,15 61,44 +4,70% 59,00 61,60 60,52 61,40 61,44 5.308 505.095.455
24/7/2020 58,55 58,68 -0,25% 57,82 58,85 58,26 58,61 58,68 3.242 254.624.763
23/7/2020 59,30 58,83 -0,93% 58,65 60,15 59,37 58,83 58,90 3.705 303.839.263
22/7/2020 59,70 59,38 -0,75% 58,82 60,20 59,37 59,36 59,38 4.142 324.929.177
21/7/2020 60,70 59,83 -1,98% 59,30 60,70 59,69 59,83 59,84 7.365 618.568.657
20/7/2020 61,12 61,04 +0,38% 60,35 61,50 61,06 61,04 61,05 3.999 348.209.364
17/7/2020 60,40 60,81 +0,93% 60,25 61,23 60,80 60,80 60,81 2.994 260.146.993
16/7/2020 61,25 60,25 -2,32% 59,86 61,65 60,52 60,20 60,25 4.396 339.596.371
15/7/2020 61,90 61,68 +0,05% 60,33 62,94 61,31 61,68 61,70 5.868 545.361.624
14/7/2020 57,78 61,65 +6,70% 57,75 61,90 60,48 61,65 61,70 6.869 715.572.681
13/7/2020 57,71 57,78 +1,46% 57,66 59,23 58,47 57,75 57,78 4.233 343.252.748
10/7/2020 56,40 56,95 +0,92% 56,19 57,28 56,94 56,95 57,00 2.543 194.746.550
9/7/2020 57,50 56,43 -1,78% 56,05 57,71 56,63 56,43 56,50 3.426 247.168.776
8/7/2020 56,90 57,45 +1,86% 55,60 57,69 57,20 57,45 57,50 4.107 352.788.371
7/7/2020 56,61 56,40 -0,35% 56,15 56,97 56,46 56,40 56,45 3.597 217.080.121
6/7/2020 56,00 56,60 +2,30% 55,61 56,75 56,32 56,58 56,60 3.802 335.375.839
3/7/2020 55,55 55,33 -0,27% 54,97 55,68 55,32 55,30 55,35 3.109 259.092.528
2/7/2020 54,60 55,48 +1,72% 54,60 55,70 55,35 55,47 55,48 4.359 353.285.329
1/7/2020 55,90 54,54 -2,26% 54,00 56,10 54,58 54,54 54,55 7.992 597.771.651
30/6/2020 55,29 55,80 +0,36% 55,00 56,51 55,91 55,80 55,90 2.349 203.268.396
29/6/2020 55,68 55,60 +0,36% 54,87 55,85 55,36 55,34 55,60 2.045 165.036.238
26/6/2020 55,97 55,40 -1,16% 55,25 56,93 56,13 55,30 55,40 2.577 212.583.448
25/6/2020 55,27 56,05 +1,41% 54,90 56,10 55,47 56,04 56,05 1.546 137.982.486
24/6/2020 56,10 55,27 -0,68% 54,81 56,22 55,46 55,23 55,27 1.798 153.102.397
23/6/2020 55,60 55,65 +1,18% 55,49 56,53 56,03 55,65 55,85 3.181 289.334.304
22/6/2020 55,18 55,00 -0,18% 54,45 55,33 54,89 54,99 55,00 2.312 189.811.008
19/6/2020 56,48 55,10 -2,22% 54,74 56,58 55,45 55,05 55,10 4.258 305.692.929
18/6/2020 56,30 56,35 +0,09% 55,62 56,50 56,13 56,31 56,35 2.773 233.248.636
17/6/2020 55,42 56,30 +1,70% 55,12 56,40 55,84 56,27 56,30 3.429 307.020.452
16/6/2020 55,22 55,36 +2,52% 54,25 55,50 55,02 55,30 55,36 3.222 281.085.114
15/6/2020 52,83 54,00 +0,97% 52,10 54,40 53,17 53,99 54,00 2.950 267.953.640
12/6/2020 53,00 53,48 -1,51% 50,19 54,00 52,95 53,45 53,48 3.967 350.231.936
10/6/2020 54,99 54,30 -1,06% 53,77 55,20 54,40 54,30 54,35 2.671 238.055.991
9/6/2020 54,39 54,88 +0,29% 53,35 54,98 54,50 54,85 54,88 2.185 221.326.911
8/6/2020 54,94 54,72 -0,47% 54,00 55,64 54,60 54,72 54,73 5.128 407.606.776
5/6/2020 56,26 54,98 -1,17% 54,26 56,48 55,47 54,98 55,00 5.075 421.935.947
4/6/2020 53,60 55,63 +3,52% 53,52 55,70 54,73 55,63 55,64 4.664 456.186.981
3/6/2020 54,00 53,74 +0,45% 53,40 54,31 53,79 53,70 53,74 4.435 379.621.631
2/6/2020 53,81 53,50 +0,28% 53,01 54,00 53,41 53,45 53,50 5.637 411.285.082
1/6/2020 52,53 53,35 +2,40% 52,51 53,85 53,36 53,31 53,35 6.054 489.789.533
29/5/2020 50,55 52,10 +3,99% 50,55 52,20 51,79 52,04 52,10 5.254 498.895.450
28/5/2020 50,84 50,10 -1,18% 50,10 51,63 50,82 50,10 50,23 3.427 294.723.038
27/5/2020 49,55 50,70 +3,47% 48,84 50,80 50,16 50,68 50,70 3.695 314.550.473
26/5/2020 50,62 49,00 -2,29% 48,84 50,86 49,58 48,99 49,00 5.739 388.040.611
25/5/2020 51,57 50,15 -0,10% 49,95 51,78 50,48 50,15 50,29 5.073 378.641.693
22/5/2020 50,06 50,20 -1,57% 49,92 51,11 50,31 50,20 50,24 3.318 242.959.169
21/5/2020 52,50 51,00 -2,95% 48,58 53,00 51,33 51,00 51,25 4.992 391.122.384
20/5/2020 53,00 52,55 +0,88% 52,51 53,64 53,15 52,55 52,71 3.288 288.689.027
19/5/2020 51,35 52,09 +1,38% 51,11 52,66 52,04 52,09 52,10 3.608 319.511.083
18/5/2020 50,00 51,38 +6,16% 49,80 51,57 50,99 51,35 51,38 5.008 463.558.483
15/5/2020 48,69 48,40 +1,89% 48,12 49,30 48,60 48,40 48,42 3.586 319.007.262
14/5/2020 48,05 47,50 -2,26% 46,95 48,44 47,82 47,50 47,89 2.436 172.283.410
13/5/2020 48,12 48,60 +2,21% 47,69 49,13 48,44 48,59 48,60 2.479 225.977.612
12/5/2020 48,31 47,55 -0,54% 47,55 48,90 48,10 47,55 47,72 2.183 172.429.159
11/5/2020 48,00 47,81 -2,09% 46,90 49,22 48,29 47,80 47,81 3.102 241.057.197
8/5/2020 46,85 48,83 +5,67% 46,85 48,90 48,04 48,82 48,83 4.235 356.344.905
7/5/2020 45,48 46,21 +3,98% 45,47 46,94 46,33 46,21 46,32 4.048 336.719.112
6/5/2020 44,33 44,44 +1,30% 43,62 44,73 44,08 44,44 44,45 2.453 182.175.167
5/5/2020 44,17 43,87 -0,30% 43,76 45,00 44,34 43,87 43,93 3.015 232.211.240
4/5/2020 43,94 44,00 -2,48% 43,01 44,35 43,77 44,00 44,05 4.487 358.759.466
30/4/2020 46,00 45,12 -3,42% 44,76 46,16 45,25 45,10 45,12 3.651 261.018.095
29/4/2020 45,50 46,72 +4,99% 44,85 47,35 46,21 46,72 46,74 4.359 350.963.603
28/4/2020 45,10 44,50 -0,22% 43,50 45,39 44,35 44,50 44,51 3.894 296.518.545
27/4/2020 44,26 44,60 +1,92% 43,89 45,01 44,57 44,55 44,60 2.638 203.099.818
24/4/2020 43,50 43,76 +0,60% 41,50 44,16 43,17 43,76 43,80 3.342 305.288.171
23/4/2020 43,30 43,50 +1,16% 42,82 44,67 43,86 43,50 43,52 2.521 206.097.716
22/4/2020 42,59 43,00 +0,61% 42,08 43,22 42,82 43,00 43,10 2.646 183.302.976
20/4/2020 43,05 42,74 -2,42% 42,27 43,45 42,71 42,70 42,74 3.994 277.951.427
17/4/2020 44,00 43,80 +2,70% 43,24 44,21 43,77 43,80 43,90 1.970 161.399.919
16/4/2020 43,87 42,65 -2,04% 42,05 44,13 42,66 42,65 43,20 2.762 198.665.640
15/4/2020 43,41 43,54 -2,27% 42,53 43,87 43,24 43,54 43,58 3.153 244.754.450
14/4/2020 45,45 44,55 +0,29% 44,53 46,00 45,31 44,55 44,59 2.726 203.488.780
13/4/2020 43,37 44,42 +3,30% 43,12 44,54 44,05 44,42 44,50 2.562 230.534.512
9/4/2020 43,90 43,00 -1,15% 42,87 44,48 43,82 43,00 43,20 2.512 218.020.756
8/4/2020 43,63 43,50 -0,46% 43,08 44,38 43,61 43,50 43,51 3.612 229.637.532
7/4/2020 45,00 43,70 +1,63% 43,60 45,50 44,42 43,70 43,93 3.230 326.606.248
6/4/2020 42,42 43,00 +6,46% 41,50 43,38 42,90 42,95 43,00 3.058 282.066.288
3/4/2020 43,00 40,39 -5,76% 39,77 43,20 40,88 40,36 40,39 3.666 291.487.993
2/4/2020 44,15 42,86 -1,45% 41,95 44,57 43,34 42,86 42,90 3.308 324.661.381
1/4/2020 42,48 43,49 +0,88% 40,98 44,07 43,19 43,43 43,49 3.168 325.027.174
31/3/2020 41,95 43,11 +3,63% 41,95 44,46 43,43 43,11 43,30 2.905 229.100.909
30/3/2020 40,11 41,60 +3,10% 40,11 42,30 41,62 41,60 42,00 2.171 180.482.103
27/3/2020 40,39 40,35 -3,12% 39,15 41,41 40,23 40,35 40,40 2.695 201.869.866
26/3/2020 40,43 41,65 +1,61% 39,73 42,50 41,47 41,62 41,68 3.171 229.757.669
25/3/2020 38,12 40,99 +7,95% 38,12 41,31 39,79 40,80 41,00 3.703 309.963.359
24/3/2020 36,22 37,97 +12,37% 36,22 38,60 37,54 37,40 37,59 2.994 228.301.967
23/3/2020 35,20 33,79 -4,76% 33,41 35,76 34,27 33,77 33,79 3.541 291.313.223
20/3/2020 38,28 35,48 -4,03% 34,77 39,39 37,09 35,46 35,48 5.022 353.723.698
19/3/2020 38,00 36,97 -3,35% 35,30 38,97 37,09 36,97 37,00 4.404 405.483.042
18/3/2020 39,00 38,25 -7,85% 35,74 40,83 38,34 38,22 38,25 4.848 437.304.858
17/3/2020 40,98 41,51 +4,80% 39,15 43,50 41,72 41,49 41,51 3.646 366.790.702
16/3/2020 35,65 39,61 -6,80% 35,15 41,50 39,17 39,61 39,62 4.301 345.648.945
13/3/2020 41,02 42,50 +19,72% 37,04 43,99 40,26 42,30 42,50 4.478 370.962.260
12/3/2020 36,00 35,50 -15,15% 32,40 36,70 34,70 35,49 35,50 7.651 448.090.047
11/3/2020 43,50 41,84 -7,23% 39,00 44,20 41,42 41,50 41,85 4.537 328.583.589
10/3/2020 41,50 45,10 +17,14% 40,83 45,36 42,13 44,30 44,49 4.288 483.122.745
9/3/2020 40,15 38,50 -13,87% 37,84 41,54 39,59 38,50 38,88 7.205 562.699.000
6/3/2020 45,00 44,70 -3,87% 43,66 45,82 44,51 44,50 44,70 3.739 379.992.006
5/3/2020 47,80 46,50 -4,42% 46,02 48,10 47,28 46,50 46,55 2.485 310.960.994
4/3/2020 47,86 48,65 +5,30% 47,02 49,06 48,00 48,65 48,70 2.617 290.739.224
3/3/2020 47,20 46,20 -0,62% 46,10 49,02 47,54 46,20 46,79 4.116 454.662.537
2/3/2020 44,52 46,49 +5,71% 44,52 47,09 46,06 46,45 46,49 4.421 464.175.897
28/2/2020 44,01 43,98 -1,85% 43,22 44,21 43,70 43,98 44,00 4.408 399.291.107
27/2/2020 45,28 44,81 -1,95% 43,58 45,54 44,59 44,81 44,90 5.109 447.159.528
26/2/2020 46,60 45,70 -9,24% 45,10 46,94 45,91 45,70 45,85 6.675 547.970.091
21/2/2020 51,01 50,35 -3,43% 49,82 51,08 50,22 50,35 50,40 4.390 369.707.894
20/2/2020 52,77 52,14 -1,16% 52,08 53,45 52,82 52,14 52,18 1.342 160.330.547
19/2/2020 52,80 52,75 +0,19% 52,41 53,09 52,78 52,72 52,75 1.290 143.595.240
18/2/2020 52,98 52,65 -0,94% 52,17 53,13 52,52 52,52 52,65 1.255 139.829.873
17/2/2020 51,79 53,15 +4,17% 51,60 53,25 52,62 53,10 53,15 1.803 180.116.482
14/2/2020 52,14 51,02 -2,26% 50,97 52,40 51,38 51,02 51,06 1.611 141.230.483
13/2/2020 52,50 52,20 -1,82% 51,58 52,60 52,03 52,10 52,20 1.591 176.128.966
12/2/2020 52,86 53,17 +2,25% 52,86 53,36 53,12 53,10 53,17 1.489 166.782.914
11/2/2020 51,10 52,00 +3,50% 50,81 52,15 51,85 51,93 52,00 1.264 105.238.264
10/2/2020 52,06 50,24 -3,85% 49,90 52,06 50,75 50,24 50,33 1.839 137.926.624
7/2/2020 53,09 52,25 -1,58% 51,93 53,09 52,31 52,12 52,25 1.699 108.259.932
6/2/2020 53,39 53,09 -0,17% 52,85 53,93 53,51 53,09 53,10 1.760 138.990.226
5/2/2020 52,82 53,18 +1,70% 52,82 53,59 53,27 53,08 53,18 1.858 146.832.861
4/2/2020 52,02 52,29 +2,53% 52,00 52,58 52,30 52,12 52,29 2.304 202.438.285
3/2/2020 50,26 51,00 +0,39% 49,82 51,10 50,55 50,52 51,00 4.847 296.618.065
31/1/2020 51,00 50,80 -0,97% 49,83 51,00 50,20 50,39 50,80 2.207 185.171.505
30/1/2020 50,08 51,30 +1,36% 49,50 51,30 50,33 51,24 51,30 1.582 158.771.330
29/1/2020 51,61 50,61 -1,27% 50,43 51,81 51,04 50,61 50,78 1.647 144.119.266
28/1/2020 51,00 51,26 +1,20% 51,00 52,10 51,51 51,24 51,26 2.242 188.716.747
27/1/2020 52,32 50,65 -6,19% 50,51 52,32 51,03 50,65 50,66 5.555 427.655.552
24/1/2020 55,50 53,99 -2,72% 53,71 55,65 54,47 53,96 53,99 1.983 164.856.525
23/1/2020 55,98 55,50 -2,08% 51,80 55,98 55,06 55,50 55,59 2.106 181.644.692
22/1/2020 56,03 56,68 +0,41% 56,01 56,83 56,35 56,65 56,68 1.041 92.751.716
21/1/2020 56,88 56,45 -1,29% 55,72 56,99 56,35 55,95 56,45 1.997 169.027.243
20/1/2020 57,03 57,19 +0,33% 56,55 57,30 56,85 57,19 57,29 1.534 133.100.394
17/1/2020 55,45 57,00 +2,81% 55,45 57,04 56,56 56,99 57,00 1.932 178.335.985
16/1/2020 55,55 55,44 +0,25% 55,09 56,00 55,41 55,23 55,44 1.299 113.140.985
15/1/2020 55,64 55,30 -1,25% 55,14 56,07 55,61 55,30 55,41 1.675 150.401.664
14/1/2020 55,30 56,00 +1,17% 55,05 56,32 55,92 55,66 56,00 2.159 194.762.343
13/1/2020 53,55 55,35 +3,36% 53,55 55,61 54,72 55,34 55,35 2.452 244.441.733
10/1/2020 53,32 53,55 +0,47% 53,13 53,86 53,41 53,50 53,55 1.320 95.621.300
9/1/2020 54,09 53,30 -1,31% 53,03 54,10 53,44 53,20 53,30 1.563 133.202.169
8/1/2020 54,00 54,01 +0,15% 53,67 54,35 53,97 53,98 54,01 1.345 126.815.215
7/1/2020 53,63 53,93 +0,24% 53,42 54,17 53,81 53,93 54,05 1.416 124.548.915
6/1/2020 53,93 53,80 -0,65% 53,19 53,93 53,42 53,59 53,80 2.247 183.599.217
3/1/2020 53,89 54,15 -0,61% 53,36 54,44 54,00 54,15 54,18 1.758 165.493.932
2/1/2020 53,47 54,48 +2,31% 53,45 54,48 54,05 54,44 54,48 1.695 156.505.445
30/12/2019 53,50 53,25 -1,00% 53,25 53,85 53,53 53,25 53,30 1.163 96.254.708
27/12/2019 54,05 53,79 -1,91% 53,46 54,38 53,70 53,60 53,79 1.424 124.353.241
26/12/2019 54,80 54,84 +0,35% 54,51 54,99 54,76 54,84 54,88 1.835 161.936.630
23/12/2019 54,80 54,65 -0,36% 54,40 54,96 54,58 54,60 54,65 1.670 149.314.418
20/12/2019 54,59 54,85 +1,65% 54,18 54,97 54,73 54,60 54,85 1.813 170.485.826
19/12/2019 53,49 53,96 +0,84% 53,25 54,20 53,88 53,90 53,96 1.128 105.681.151
18/12/2019 53,35 53,51 -0,54% 52,62 53,52 53,10 53,43 53,51 1.204 94.854.034
17/12/2019 53,36 53,80 +0,49% 52,00 53,80 53,30 53,48 53,80 1.211 97.967.509
16/12/2019 54,00 53,54 +0,07% 53,54 54,68 54,16 53,54 53,69 1.628 160.546.828
13/12/2019 53,01 53,50 +0,94% 52,86 53,97 53,44 53,50 53,75 1.369 150.578.045
12/12/2019 51,91 53,00 +2,22% 51,75 53,00 52,50 52,90 53,00 1.437 155.565.524
11/12/2019 51,19 51,85 +1,45% 51,11 52,02 51,69 51,85 51,97 991 100.938.447
10/12/2019 51,44 51,11 -1,05% 50,93 51,49 51,16 51,10 51,11 872 75.224.797
9/12/2019 51,72 51,65 +0,49% 51,37 52,48 52,04 51,65 51,78 1.689 164.511.525
6/12/2019 51,10 51,40 +0,78% 51,02 51,69 51,45 51,40 51,50 1.360 124.943.944
5/12/2019 51,00 51,00 +0,37% 50,55 51,07 50,88 50,85 51,00 1.078 99.498.074
4/12/2019 50,66 50,81 +0,83% 50,56 51,01 50,80 50,81 50,89 1.195 103.869.793
3/12/2019 51,31 50,39 -2,00% 50,29 51,31 50,54 50,39 50,40 1.644 144.473.826
2/12/2019 49,90 51,42 +2,43% 49,82 51,66 50,99 51,37 51,42 2.358 225.102.207
29/11/2019 50,17 50,20 -0,12% 49,82 50,48 50,04 50,06 50,20 950 93.644.453
28/11/2019 50,30 50,26 -0,79% 49,63 50,87 50,42 50,24 50,26 742 68.134.427
27/11/2019 50,95 50,66 -0,94% 49,35 51,19 50,57 50,65 50,66 978 95.462.334
26/11/2019 50,60 51,14 +0,81% 49,10 51,47 51,02 51,10 51,14 1.740 176.534.250
25/11/2019 50,00 50,73 +2,05% 50,00 51,15 50,83 50,73 51,00 2.272 237.774.773
22/11/2019 48,38 49,71 +2,75% 48,38 49,94 49,46 49,60 49,80 2.065 181.190.480
21/11/2019 47,55 48,38 +0,90% 47,55 48,38 47,99 48,25 48,38 1.578 145.849.112
19/11/2019 47,92 47,95 +0,10% 47,75 48,46 48,11 47,95 48,20 932 70.020.422
18/11/2019 47,50 47,90 +1,85% 47,40 48,04 47,71 47,71 47,90 1.029 87.187.697
14/11/2019 47,55 47,03 -0,47% 46,98 47,60 47,17 47,02 47,10 1.320 84.157.551
13/11/2019 47,90 47,25 -1,46% 46,97 48,04 47,44 47,23 47,25 1.527 112.738.927
12/11/2019 48,20 47,95 -0,52% 47,95 48,47 48,23 47,95 47,96 1.237 100.409.219
11/11/2019 48,80 48,20 -1,65% 47,97 48,80 48,17 48,20 48,25 2.070 141.504.454
8/11/2019 49,53 49,01 -2,27% 48,84 49,53 49,12 49,00 49,01 1.586 125.602.314
7/11/2019 49,70 50,15 +0,91% 49,55 50,53 50,12 50,05 50,15 1.714 165.967.844
6/11/2019 49,83 49,70 +0,10% 48,92 49,95 49,52 49,62 49,70 1.417 122.040.063
5/11/2019 49,85 49,65 -0,14% 49,50 50,25 49,81 49,60 49,65 1.835 144.402.223
4/11/2019 48,84 49,72 +2,18% 48,81 49,77 49,53 49,69 49,72 2.701 220.229.880
1/11/2019 47,53 48,66 +3,03% 47,53 48,69 48,38 48,65 48,66 2.520 181.063.218
31/10/2019 48,10 47,23 -2,17% 46,89 48,47 47,29 47,23 47,24 2.291 158.658.976
30/10/2019 48,64 48,28 -0,86% 47,70 48,64 48,11 48,28 48,50 1.365 104.172.730
29/10/2019 48,42 48,70 +0,16% 48,01 48,79 48,58 48,61 48,70 1.039 90.350.262
28/10/2019 48,52 48,62 +0,25% 48,34 48,83 48,63 48,62 48,72 1.637 118.643.090
25/10/2019 47,60 48,50 +3,94% 47,60 48,50 48,13 48,49 48,50 3.080 256.364.670
24/10/2019 47,51 46,66 -1,04% 46,54 47,60 46,88 46,66 46,75 1.420 108.262.120
23/10/2019 47,33 47,15 -0,53% 47,03 47,82 47,38 47,14 47,15 1.433 118.302.113
22/10/2019 47,17 47,40 +0,47% 47,10 47,52 47,31 47,36 47,40 1.679 136.407.199
21/10/2019 46,45 47,18 +2,12% 46,27 47,18 46,89 47,10 47,18 1.490 109.694.594
18/10/2019 47,00 46,20 -1,26% 46,01 47,20 46,50 46,12 46,40 1.788 109.218.933
17/10/2019 46,90 46,79 +0,06% 46,63 47,10 46,80 46,78 46,85 1.372 92.949.610
16/10/2019 47,53 46,76 -2,20% 46,68 47,53 47,00 46,76 46,80 2.269 156.140.694
15/10/2019 47,99 47,81 -0,31% 47,57 48,29 47,88 47,81 47,84 1.512 138.355.694
14/10/2019 48,48 47,96 -0,91% 47,57 48,48 47,92 47,95 47,96 1.991 136.091.119
11/10/2019 47,65 48,40 +2,26% 47,63 48,87 48,52 48,40 48,66 2.167 191.683.072
10/10/2019 45,87 47,33 +3,07% 45,87 47,43 47,05 47,30 47,33 1.493 113.743.730
9/10/2019 45,71 45,92 +0,95% 45,35 46,03 45,73 45,81 45,92 794 61.330.397
8/10/2019 46,40 45,49 -1,41% 45,32 46,49 45,60 45,35 45,49 1.219 88.067.616
7/10/2019 46,59 46,14 -0,99% 46,14 47,00 46,51 46,14 46,22 1.240 90.088.604
4/10/2019 45,79 46,60 +2,92% 45,68 46,72 46,31 46,60 46,66 1.791 111.990.495
3/10/2019 45,49 45,28 +0,13% 44,32 45,82 45,27 45,28 45,39 2.514 180.300.736
2/10/2019 47,03 45,22 -5,32% 45,15 47,03 45,83 45,22 45,30 4.518 303.342.871
1/10/2019 47,84 47,76 +0,13% 47,65 48,87 48,06 47,76 47,81 2.058 145.617.308
30/9/2019 47,60 47,70 +0,17% 47,22 48,02 47,74 47,70 47,90 1.180 89.103.513
27/9/2019 47,81 47,62 -0,06% 47,30 48,32 47,88 47,60 47,62 1.145 84.313.549
26/9/2019 48,02 47,65 -0,25% 47,54 48,27 47,82 47,65 47,88 1.094 85.736.812
25/9/2019 46,93 47,77 +1,64% 46,83 48,01 47,44 47,77 47,85 1.146 90.841.996
24/9/2019 48,00 47,00 -2,49% 46,63 48,00 47,19 47,00 47,01 1.963 127.283.817
23/9/2019 48,27 48,20 +0,06% 47,97 48,57 48,24 48,10 48,20 1.017 96.103.482
20/9/2019 48,58 48,17 -0,29% 48,01 48,74 48,42 48,17 48,19 1.332 118.881.405
19/9/2019 48,56 48,31 +0,02% 47,80 48,58 48,27 48,31 48,50 1.281 121.797.514
18/9/2019 48,66 48,30 -1,43% 48,00 48,95 48,40 48,30 48,51 1.405 109.084.873
17/9/2019 48,13 49,00 +0,62% 47,86 49,14 48,70 48,80 49,00 1.211 90.015.394
16/9/2019 49,27 48,70 -2,15% 48,22 49,40 48,72 48,62 48,70 1.630 123.318.302
13/9/2019 49,70 49,77 +0,42% 49,65 50,28 50,02 49,76 49,77 2.035 170.396.665
12/9/2019 48,51 49,56 +3,36% 48,51 49,75 49,21 49,56 49,69 2.461 229.611.720
11/9/2019 48,29 47,95 -0,54% 47,57 48,70 48,17 47,95 48,05 1.135 86.627.417
10/9/2019 47,92 48,21 +1,07% 47,18 48,44 47,94 48,10 48,21 1.588 141.436.331
9/9/2019 46,67 47,70 +2,91% 46,32 47,70 47,22 47,70 47,72 1.869 144.107.625
6/9/2019 46,52 46,35 -0,39% 46,07 46,69 46,33 46,30 46,35 1.070 70.612.022
5/9/2019 46,77 46,53 +0,43% 46,52 47,17 46,86 46,53 46,60 1.751 123.035.799
4/9/2019 46,00 46,33 +1,09% 45,95 46,40 46,19 46,33 46,40 1.540 93.765.457
3/9/2019 46,00 45,83 -0,43% 45,37 46,01 45,68 45,42 45,83 1.797 135.117.114
2/9/2019 45,83 46,03 +1,39% 45,83 46,64 46,20 46,03 46,10 2.547 184.891.211
30/8/2019 45,50 45,40 +1,98% 45,29 46,30 45,82 45,40 45,50 1.424 105.816.028
29/8/2019 44,02 44,52 +1,53% 43,96 45,25 44,56 44,52 45,00 1.199 82.879.001
28/8/2019 43,20 43,85 +1,86% 43,05 44,13 43,49 43,50 43,85 929 54.696.803
27/8/2019 42,73 43,05 +1,18% 42,41 43,89 43,26 43,05 43,15 1.045 72.324.296
26/8/2019 43,50 42,55 -1,21% 42,55 43,65 42,85 42,55 42,56 1.258 75.257.844
23/8/2019 44,30 43,07 -2,49% 42,94 44,51 43,57 43,06 43,07 1.510 100.694.677
22/8/2019 44,47 44,17 +0,16% 43,59 44,81 44,05 44,15 44,17 1.143 73.851.695
21/8/2019 43,98 44,10 +0,80% 43,08 44,34 43,83 44,10 44,12 1.468 102.329.148
20/8/2019 43,63 43,75 +0,34% 42,91 44,48 43,92 43,73 43,75 1.510 112.017.444
19/8/2019 44,02 43,60 -0,25% 43,21 44,49 43,74 43,60 43,70 1.624 112.939.590
16/8/2019 44,22 43,71 -0,55% 43,50 44,70 43,87 43,71 43,79 1.794 109.812.409
15/8/2019 44,89 43,95 -2,05% 43,20 45,47 44,02 43,91 43,95 2.618 159.683.711
14/8/2019 46,15 44,87 -3,51% 44,79 46,16 45,15 44,87 44,88 3.098 193.794.097
13/8/2019 45,53 46,50 +2,49% 45,27 46,77 46,35 46,50 46,53 1.708 124.322.686
12/8/2019 45,20 45,37 -0,70% 45,00 45,97 45,37 45,35 45,37 2.174 151.091.986
9/8/2019 46,98 45,69 -3,10% 45,63 46,98 45,97 45,69 45,70 4.727 304.589.474
8/8/2019 47,00 47,15 +1,40% 46,93 47,45 47,18 47,15 47,16 1.738 112.268.280
7/8/2019 46,60 46,50 -0,28% 45,50 46,60 45,98 46,50 46,53 2.057 156.544.923
6/8/2019 46,57 46,63 +1,37% 46,33 46,93 46,63 46,62 46,63 2.261 173.009.406
5/8/2019 47,00 46,00 -3,77% 45,41 47,00 46,03 46,00 46,15 4.835 355.880.611
2/8/2019 48,45 47,80 -1,18% 47,45 48,45 47,82 47,80 47,90 3.076 225.090.625
1/8/2019 49,25 48,37 -2,68% 48,29 49,45 48,78 48,35 48,37 4.669 357.916.807
31/7/2019 50,04 49,70 -0,70% 49,25 50,54 49,87 49,70 49,73 1.612 116.666.791
30/7/2019 50,04 50,05 -0,20% 50,03 50,59 50,23 50,05 50,16 941 76.046.233
29/7/2019 50,28 50,15 -0,32% 49,85 50,60 50,10 50,15 50,20 1.197 77.670.344
26/7/2019 50,96 50,31 -0,57% 50,23 51,00 50,45 50,30 50,32 1.007 79.223.499
25/7/2019 51,43 50,60 -0,26% 50,14 51,43 50,48 50,40 50,60 1.079 97.455.538
24/7/2019 51,00 50,73 -2,44% 50,57 51,20 50,82 50,69 50,73 1.955 152.999.281
23/7/2019 52,45 52,00 -0,91% 51,83 52,57 52,06 51,85 52,00 771 61.985.210
22/7/2019 52,50 52,48 -0,53% 51,83 52,65 52,14 52,23 52,48 949 86.416.939
19/7/2019 52,50 52,76 +0,50% 52,50 53,25 52,92 52,76 52,81 836 74.003.781
18/7/2019 52,69 52,50 -0,40% 52,26 52,80 52,56 52,50 52,54 687 69.535.076
17/7/2019 53,10 52,71 -0,53% 52,45 53,10 52,73 52,70 52,71 861 74.620.920
16/7/2019 53,13 52,99 +0,45% 52,84 53,45 53,19 52,99 53,07 1.170 122.991.382
15/7/2019 52,60 52,75 +1,83% 52,30 52,91 52,64 52,70 52,75 1.093 110.553.508
12/7/2019 52,49 51,80 -0,35% 51,74 52,79 52,28 51,80 51,92 1.395 157.642.506
11/7/2019 52,13 51,98 -0,42% 51,75 52,48 52,12 51,98 52,04 1.135 105.949.987
10/7/2019 51,50 52,20 +2,37% 51,45 52,52 52,16 52,19 52,20 1.771 171.720.893
8/7/2019 50,47 50,99 +1,37% 50,47 51,56 51,05 50,99 51,00 1.496 128.016.269
5/7/2019 50,48 50,30 -2,24% 49,79 50,95 50,10 50,30 50,35 3.811 290.750.611
4/7/2019 51,57 51,45 +0,14% 51,17 52,08 51,78 51,45 51,50 1.168 99.966.744
3/7/2019 51,84 51,38 -0,04% 51,24 51,94 51,57 51,38 51,49 1.443 138.786.607
2/7/2019 53,97 51,40 -4,27% 50,16 54,15 51,98 51,40 51,44 2.773 259.765.652
1/7/2019 53,00 53,69 +3,75% 52,82 53,76 53,49 53,62 53,69 2.044 227.536.780
28/6/2019 51,89 51,75 -0,19% 51,70 52,19 51,89 51,73 51,75 532 57.646.131
27/6/2019 51,62 51,85 0,00% 51,55 52,13 51,81 51,85 51,86 551 51.774.390
26/6/2019 51,69 51,85 +0,88% 51,40 51,99 51,69 51,73 51,85 483 52.272.344
25/6/2019 52,50 51,40 -1,91% 51,34 52,50 51,81 51,40 51,41 654 64.330.661
24/6/2019 52,36 52,40 +0,06% 51,93 52,44 52,32 52,38 52,40 648 60.256.660
21/6/2019 52,50 52,37 +0,13% 52,11 52,90 52,50 52,37 52,40 961 78.530.709
19/6/2019 52,55 52,30 +0,60% 51,89 53,08 52,41 52,25 52,30 966 99.282.596
18/6/2019 50,52 51,99 +2,95% 50,52 52,37 51,83 51,96 51,99 1.144 122.531.149
17/6/2019 51,00 50,50 -1,50% 50,22 51,23 50,65 50,50 50,51 828 60.082.431
14/6/2019 51,79 51,27 -0,83% 51,15 51,84 51,48 51,15 51,30 767 55.107.364
13/6/2019 51,75 51,70 +0,58% 51,61 52,25 51,93 51,70 51,76 927 94.720.581
12/6/2019 51,54 51,40 -0,02% 50,95 52,03 51,51 51,40 51,50 1.195 125.709.202
11/6/2019 49,42 51,41 +6,00% 49,42 51,45 50,67 51,38 51,41 2.546 262.681.622
10/6/2019 48,80 48,50 -0,47% 48,38 49,23 48,80 48,50 48,74 734 54.931.443
7/6/2019 48,80 48,73 +0,21% 48,25 49,10 48,74 48,73 48,81 723 46.488.388
6/6/2019 48,82 48,63 +0,06% 48,35 48,91 48,62 48,63 48,71 605 46.108.542
5/6/2019 49,20 48,60 -0,72% 47,85 49,38 48,46 48,45 48,60 926 72.747.741
4/6/2019 49,12 48,95 +0,95% 48,31 49,34 48,72 48,94 48,95 929 77.219.579
3/6/2019 49,01 48,49 -2,32% 48,47 49,59 48,86 48,49 48,65 1.251 104.496.061
31/5/2019 49,65 49,64 -0,72% 48,80 50,95 49,68 49,49 49,64 1.026 93.235.342
30/5/2019 49,68 50,00 +1,05% 49,55 50,10 49,84 49,80 50,00 673 61.747.364
29/5/2019 49,59 49,48 -1,51% 49,19 49,93 49,53 49,48 49,56 641 46.545.474
28/5/2019 49,98 50,24 +0,12% 49,89 50,89 50,39 50,10 50,24 1.080 111.872.082
27/5/2019 48,92 50,18 +3,55% 48,90 50,20 49,82 50,08 50,20 1.523 156.030.068
24/5/2019 48,60 48,46 +1,72% 48,00 49,37 48,88 48,25 48,46 980 75.353.680
23/5/2019 47,48 47,64 +0,32% 46,48 47,83 47,28 47,64 47,69 786 54.395.415
22/5/2019 47,75 47,49 +0,17% 47,43 48,65 48,15 47,49 47,58 830 66.658.721
21/5/2019 47,10 47,41 +1,24% 46,13 47,92 47,05 47,41 47,52 1.116 81.430.500
20/5/2019 47,20 46,83 -1,41% 46,66 47,70 46,99 46,82 46,83 1.230 78.893.597
17/5/2019 46,30 47,50 +1,95% 46,10 47,73 46,96 47,49 47,50 1.190 99.812.165
16/5/2019 48,42 46,59 -3,04% 45,87 48,92 47,43 46,50 46,59 1.438 115.763.810
15/5/2019 47,23 48,05 +0,84% 47,05 48,39 47,92 47,82 48,05 923 72.337.219
14/5/2019 48,00 47,65 +0,25% 47,35 48,29 47,74 47,65 47,73 840 64.269.116
13/5/2019 48,98 47,53 -4,10% 47,50 49,00 47,90 47,53 47,60 1.627 118.010.365
10/5/2019 48,14 49,56 +2,40% 48,03 49,75 48,98 49,23 49,56 1.179 87.910.547
9/5/2019 48,98 48,40 -1,22% 48,09 48,99 48,44 48,40 48,54 1.058 68.329.680
8/5/2019 49,71 49,00 -1,37% 48,98 50,10 49,30 49,00 49,19 1.284 88.430.690
7/5/2019 49,43 49,68 +0,06% 48,78 49,69 49,25 49,68 49,70 733 57.983.686
6/5/2019 49,80 49,65 -1,64% 49,12 49,80 49,49 49,65 49,72 879 75.941.285
3/5/2019 49,44 50,48 +3,00% 49,10 50,61 50,25 50,43 50,48 1.211 123.554.705
2/5/2019 49,54 49,01 -2,53% 48,75 49,54 48,99 49,01 49,05 1.676 145.804.532
30/4/2019 50,23 50,28 -0,14% 49,80 50,67 50,11 50,21 50,28 683 70.994.540
29/4/2019 50,51 50,35 -0,10% 50,15 51,03 50,48 50,35 50,40 573 57.936.286
26/4/2019 50,44 50,40 -0,10% 49,55 50,58 50,06 50,35 50,40 871 74.821.160
25/4/2019 50,38 50,45 +0,30% 49,42 50,45 49,96 50,19 50,45 1.301 93.875.076
24/4/2019 51,75 50,30 -2,52% 50,20 51,75 50,66 50,30 50,37 1.324 110.961.020
23/4/2019 51,53 51,60 +0,21% 51,34 51,89 51,64 51,60 51,75 632 60.352.292
22/4/2019 52,30 51,49 -1,96% 50,80 52,30 51,31 51,42 51,49 1.115 92.322.454
18/4/2019 52,20 52,52 +0,81% 52,00 52,89 52,49 52,42 52,52 561 58.943.451
17/4/2019 53,15 52,10 -1,70% 51,75 53,77 52,76 52,10 52,12 1.134 102.849.618
16/4/2019 51,49 53,00 +2,89% 50,85 53,15 52,30 52,90 53,00 1.034 109.373.587
15/4/2019 51,30 51,51 +0,12% 50,80 51,66 51,34 51,51 51,54 620 59.017.370
12/4/2019 51,80 51,45 -1,06% 51,00 52,69 51,98 51,40 51,45 749 74.582.461
11/4/2019 51,51 52,00 +0,39% 50,70 52,00 51,39 51,85 52,00 633 54.684.792
10/4/2019 52,74 51,80 -1,07% 51,59 52,92 52,26 51,80 51,91 673 64.944.383
9/4/2019 53,37 52,36 -1,73% 52,36 53,37 52,67 52,36 52,39 784 70.328.982
8/4/2019 52,10 53,28 +2,42% 52,05 53,40 52,89 53,28 53,29 1.343 139.227.295
5/4/2019 51,98 52,02 -0,31% 51,69 52,35 51,98 51,97 52,02 787 57.487.503
4/4/2019 51,78 52,18 +0,81% 51,67 52,44 52,06 52,12 52,18 735 81.273.752
3/4/2019 52,64 51,76 -0,08% 51,65 52,80 52,32 51,73 51,76 810 83.082.592
2/4/2019 52,94 51,80 -1,65% 51,69 53,30 52,45 51,80 51,90 1.244 117.478.550
1/4/2019 51,84 52,67 +3,48% 51,51 53,02 52,62 52,67 52,68 1.846 230.128.413
29/3/2019 49,97 50,90 +2,97% 49,97 51,57 51,10 50,85 50,90 1.347 147.999.571
28/3/2019 50,53 49,43 -0,58% 48,51 50,70 49,58 49,40 49,43 1.142 97.010.062
27/3/2019 50,01 49,72 -1,15% 49,36 50,69 49,92 49,72 49,77 974 98.346.539
26/3/2019 49,53 50,30 +1,58% 49,53 50,64 50,27 50,20 50,30 797 76.531.525
25/3/2019 49,50 49,52 -1,02% 48,50 50,25 49,61 49,51 49,52 938 86.754.940
22/3/2019 50,41 50,03 -1,98% 49,73 51,30 50,43 50,03 50,05 1.282 116.335.084
21/3/2019 50,38 51,04 +0,77% 50,38 51,39 50,95 51,04 51,05 1.109 98.214.206
20/3/2019 51,40 50,65 -2,60% 50,44 51,68 51,05 50,65 50,68 1.391 125.744.871
19/3/2019 50,43 52,00 +3,32% 50,43 52,32 51,58 51,91 52,00 1.808 169.882.427
18/3/2019 50,46 50,33 -0,34% 48,09 50,60 50,09 50,30 50,33 1.432 123.879.559
15/3/2019 50,72 50,50 -0,04% 50,45 51,20 50,84 50,44 50,50 1.063 86.729.680
14/3/2019 50,90 50,52 -0,36% 50,18 50,92 50,48 50,52 50,55 865 73.898.020
13/3/2019 49,95 50,70 +1,40% 49,75 50,90 50,43 50,66 50,70 1.268 115.300.500
12/3/2019 49,81 50,00 +0,18% 49,58 50,30 49,96 49,98 50,00 1.248 101.647.469
11/3/2019 48,60 49,91 +2,27% 48,60 49,93 49,54 49,90 49,91 1.473 117.084.704
8/3/2019 48,05 48,80 -0,25% 45,76 48,86 48,26 48,59 48,80 1.267 97.825.842
7/3/2019 47,84 48,92 +2,02% 47,71 48,92 48,50 48,88 48,92 1.702 143.251.250
6/3/2019 47,10 47,95 +2,02% 47,00 47,95 47,57 47,95 47,97 1.530 108.833.775
1/3/2019 47,27 47,00 0,00% 44,50 47,46 46,29 46,50 47,00 1.262 117.252.796
28/2/2019 46,77 47,00 +0,49% 46,10 47,07 46,65 47,00 47,04 881 71.992.461
27/2/2019 47,30 46,77 -0,38% 46,40 47,30 46,83 46,77 46,78 792 64.890.841
26/2/2019 47,00 46,95 -0,11% 46,60 47,28 47,00 46,95 47,07 772 61.098.017
25/2/2019 47,00 47,00 +0,02% 46,41 47,71 47,12 47,00 47,02 1.286 101.404.846
22/2/2019 45,72 46,99 +3,64% 45,63 47,02 46,36 46,93 46,99 1.597 136.772.458
21/2/2019 45,90 45,34 -0,83% 45,25 46,07 45,51 45,34 45,40 785 57.398.228
20/2/2019 45,55 45,72 +0,20% 44,99 46,05 45,69 45,72 45,80 1.160 96.735.411
19/2/2019 45,37 45,63 +1,13% 45,26 45,92 45,61 45,32 45,63 1.033 81.670.872
18/2/2019 45,78 45,12 -1,61% 44,94 46,14 45,62 45,12 45,20 1.314 97.897.624
15/2/2019 45,65 45,86 +0,46% 45,20 45,99 45,69 45,80 45,86 1.610 93.168.446
14/2/2019 45,62 45,65 +0,55% 45,01 45,90 45,50 45,60 45,65 1.129 91.102.913
13/2/2019 44,30 45,40 +2,83% 44,15 45,99 45,42 45,40 45,45 2.202 168.900.709
12/2/2019 42,32 44,15 +4,62% 42,12 44,30 43,21 44,10 44,19 1.744 118.642.997
11/2/2019 44,00 42,20 -2,27% 41,90 44,02 42,76 42,20 42,30 1.951 128.348.407
8/2/2019 40,60 43,18 +3,55% 40,53 43,57 41,74 43,10 43,18 2.706 196.442.546
7/2/2019 42,00 41,70 -2,11% 41,20 42,81 41,93 41,70 41,72 3.229 237.509.754
6/2/2019 44,00 42,60 -4,80% 42,60 44,39 43,68 42,60 42,80 2.396 187.163.011
5/2/2019 44,07 44,75 +0,25% 43,95 45,19 44,52 44,72 44,75 2.188 164.243.991
4/2/2019 46,12 44,64 -3,40% 44,07 46,15 44,76 44,64 44,70 5.085 318.072.154
1/2/2019 46,05 46,21 +1,01% 45,61 46,33 46,01 46,21 46,25 2.875 219.688.347
31/1/2019 46,95 45,75 -2,24% 45,53 47,48 46,51 45,75 45,90 5.301 433.470.401
30/1/2019 45,80 46,80 +9,29% 45,00 46,80 46,16 46,76 46,80 6.244 538.940.023
29/1/2019 43,00 42,82 +0,75% 42,82 44,68 43,49 42,81 42,82 7.823 666.955.528
28/1/2019 45,10 42,50 -24,27% 42,40 47,97 44,66 42,50 42,58 4.324 1.219.556.498
24/1/2019 55,80 56,12 +1,12% 55,54 56,18 55,93 56,02 56,12 868 101.109.688
23/1/2019 54,85 55,50 +0,91% 54,85 55,87 55,59 55,49 55,50 819 89.265.248
22/1/2019 54,52 55,00 -0,36% 54,40 55,00 54,64 54,88 55,00 754 74.771.797
21/1/2019 54,87 55,20 +0,60% 54,43 55,30 54,88 55,19 55,20 953 79.314.219
18/1/2019 54,62 54,87 +0,68% 54,27 55,50 55,00 54,87 54,90 1.150 116.248.631
17/1/2019 52,32 54,50 +3,45% 52,31 54,66 53,54 54,50 54,57 1.147 117.916.334
16/1/2019 52,24 52,68 +0,88% 52,24 52,78 52,61 52,47 52,68 482 47.779.185
15/1/2019 52,92 52,22 -0,91% 51,96 53,19 52,69 52,22 52,26 822 87.176.018
14/1/2019 52,18 52,70 +0,13% 51,50 52,70 52,15 52,46 52,70 880 79.514.228
11/1/2019 53,16 52,63 -1,03% 52,50 53,41 52,89 52,63 52,71 607 63.310.688
10/1/2019 53,47 53,18 -1,08% 52,34 53,47 52,88 53,07 53,18 1.031 98.343.116
9/1/2019 53,00 53,76 +2,21% 52,88 54,05 53,60 53,71 53,76 1.243 141.091.311
8/1/2019 52,08 52,60 +0,86% 51,66 52,70 52,17 52,30 52,60 722 70.338.320
7/1/2019 52,52 52,15 +0,17% 51,82 53,60 52,63 52,05 52,15 1.290 132.063.286
4/1/2019 49,80 52,06 +6,20% 49,80 52,42 51,31 51,98 52,06 2.131 197.600.385
3/1/2019 51,09 49,02 -4,22% 48,45 51,09 49,25 49,02 49,05 3.214 270.703.671
2/1/2019 50,67 51,18 -0,06% 49,84 51,35 50,61 51,14 51,18 1.256 118.856.647
28/12/2018 50,12 51,21 +3,52% 50,12 51,21 50,66 51,21 51,25 635 64.149.004
27/12/2018 50,15 49,47 -2,43% 49,30 50,35 49,91 49,47 49,90 690 63.226.274
26/12/2018 50,79 50,70 -0,39% 49,44 50,79 50,06 50,42 50,70 822 66.714.897
21/12/2018 50,25 50,90 +1,48% 50,25 51,24 50,86 50,90 50,93 568 58.878.010
20/12/2018 50,60 50,16 -0,71% 49,51 51,17 50,33 50,16 50,40 726 70.618.183
19/12/2018 51,73 50,52 -2,15% 50,52 52,35 51,76 50,51 50,52 549 57.724.951
18/12/2018 51,35 51,63 +1,06% 51,35 52,15 51,78 51,40 51,63 457 47.202.740
17/12/2018 50,84 51,09 +0,37% 50,84 52,24 51,59 51,09 51,55 667 69.694.024
14/12/2018 50,56 50,90 +0,55% 49,90 51,15 50,61 50,84 50,90 596 64.745.960
13/12/2018 50,53 50,62 +0,58% 50,33 51,26 50,77 50,60 50,62 510 45.842.774
12/12/2018 51,21 50,33 -0,20% 50,30 51,32 50,95 50,30 50,33 464 47.742.599
11/12/2018 51,00 50,43 +0,12% 50,25 51,71 51,05 50,40 50,43 611 73.852.050
10/12/2018 51,29 50,37 -1,66% 50,18 51,68 50,81 50,35 50,37 868 81.533.590
7/12/2018 52,40 51,22 -2,21% 51,12 53,24 52,14 51,22 51,73 755 73.069.517
6/12/2018 52,03 52,38 -1,04% 51,10 52,59 51,77 52,38 52,40 862 85.477.904
5/12/2018 53,32 52,93 -0,28% 52,47 53,49 52,93 52,90 52,93 592 63.335.244
4/12/2018 54,36 53,08 -1,89% 52,55 54,94 53,74 53,04 53,08 1.228 120.379.911
3/12/2018 54,52 54,10 +3,05% 53,73 55,63 54,68 54,05 54,10 1.484 184.076.659
30/11/2018 51,90 52,50 +0,52% 51,40 53,68 52,66 52,50 53,22 1.013 125.672.505
29/11/2018 52,00 52,23 -0,32% 51,17 52,69 52,00 52,20 52,23 883 103.292.290
28/11/2018 50,45 52,40 +5,01% 50,30 52,40 51,26 52,25 52,40 1.100 129.263.610
27/11/2018 50,12 49,90 -0,50% 49,15 50,50 49,77 49,85 50,00 1.058 107.977.272
26/11/2018 50,42 50,15 -0,54% 49,00 51,08 49,95 50,00 50,15 1.315 130.482.435
23/11/2018 53,73 50,42 -6,66% 50,42 53,89 51,32 50,42 50,59 2.370 262.152.174
22/11/2018 54,48 54,02 -0,61% 53,80 54,81 54,04 54,02 54,09 572 58.876.940
21/11/2018 54,82 54,35 -1,93% 53,73 54,82 54,21 54,35 54,50 767 85.285.585
19/11/2018 56,15 55,42 -1,39% 54,81 56,16 55,45 55,25 55,42 522 54.998.068
16/11/2018 55,47 56,20 +2,37% 55,20 56,30 55,76 56,10 56,20 541 61.888.987
14/11/2018 55,40 54,90 -2,40% 54,21 55,61 54,91 54,81 54,90 727 82.824.582
13/11/2018 54,90 56,25 +2,46% 54,40 56,25 55,38 56,10 56,25 568 63.906.878
12/11/2018 54,81 54,90 +0,37% 54,40 55,39 54,95 54,90 55,07 706 86.051.894
9/11/2018 56,78 54,70 -4,04% 54,15 57,00 55,22 54,70 54,72 1.233 128.643.167
8/11/2018 57,80 57,00 -0,96% 57,00 58,73 58,08 57,00 57,62 734 93.481.464
7/11/2018 57,53 57,55 +0,54% 57,45 58,10 57,79 57,50 57,55 738 91.803.804
6/11/2018 57,24 57,24 -0,10% 56,64 57,85 57,45 57,20 57,24 670 79.381.436
5/11/2018 57,50 57,30 -0,69% 57,07 58,00 57,55 57,30 57,50 1.052 117.875.271
1/11/2018 56,70 57,70 +2,18% 55,52 58,23 57,32 57,55 57,70 1.317 158.865.139
31/10/2018 54,01 56,47 +4,57% 54,01 56,61 55,96 56,40 56,47 1.069 129.467.467
30/10/2018 53,70 54,00 +1,58% 53,00 54,85 53,90 53,99 54,00 922 106.042.217
29/10/2018 56,70 53,16 -4,15% 52,65 56,84 54,37 53,16 53,49 1.819 196.728.767
26/10/2018 55,00 55,46 +1,22% 53,60 55,80 54,85 55,46 55,48 1.118 128.483.385
25/10/2018 55,97 54,79 +0,26% 53,80 56,30 54,82 54,73 54,79 1.629 216.451.812
24/10/2018 57,07 54,65 -3,87% 54,10 57,53 55,82 54,65 54,96 1.807 198.935.074
23/10/2018 58,16 56,85 -2,65% 56,03 58,16 56,71 56,83 56,85 1.321 152.161.144
22/10/2018 57,39 58,40 +2,91% 57,10 58,40 57,89 58,40 58,41 848 94.675.159
19/10/2018 56,78 56,75 +0,44% 56,43 57,50 56,86 56,75 56,80 651 80.442.732
18/10/2018 58,92 56,50 -3,76% 56,42 59,00 57,25 56,50 57,20 1.345 151.921.581
17/10/2018 58,24 58,71 +1,84% 57,78 58,90 58,47 58,71 58,72 894 114.739.208
16/10/2018 58,24 57,65 -0,59% 57,30 58,81 58,01 57,65 57,70 1.148 145.947.103
15/10/2018 56,56 57,99 +2,19% 56,56 58,92 57,71 57,50 57,99 905 119.709.687
11/10/2018 56,89 56,75 +1,34% 55,65 57,11 56,53 56,67 56,75 699 99.007.996
10/10/2018 57,69 56,00 -2,86% 56,00 58,10 56,75 56,00 56,35 988 118.279.222
9/10/2018 57,50 57,65 +0,96% 56,75 58,30 57,61 57,65 57,67 1.047 136.430.492
8/10/2018 58,98 57,10 -1,23% 55,40 58,98 56,82 57,10 57,16 1.441 181.549.122
5/10/2018 58,49 57,81 -1,60% 57,22 58,49 57,74 57,81 58,00 1.179 143.101.642
4/10/2018 60,00 58,75 -2,08% 58,72 60,29 59,41 58,75 58,80 828 97.861.103
3/10/2018 61,89 60,00 -2,17% 59,37 62,19 60,75 59,91 60,00 1.171 156.936.482
2/10/2018 60,60 61,33 +1,62% 60,57 61,75 61,20 61,25 61,33 994 145.533.091
1/10/2018 59,88 60,35 +1,05% 59,10 60,51 59,83 60,30 60,35 859 107.853.751
28/9/2018 59,43 59,72 +0,52% 58,64 60,30 59,74 59,72 59,85 588 85.489.839
27/9/2018 60,24 59,41 -1,15% 58,65 60,79 59,29 59,41 59,50 816 98.820.487
26/9/2018 62,20 60,10 -3,47% 59,78 62,41 60,83 60,10 60,69 952 148.932.667
25/9/2018 60,17 62,26 +3,16% 59,80 62,26 61,50 62,20 62,26 856 165.121.981
24/9/2018 60,94 60,35 -0,18% 60,20 61,20 60,56 60,35 60,41 608 82.962.036
21/9/2018 59,50 60,46 +2,21% 59,50 60,83 60,30 60,46 60,70 846 132.656.288
20/9/2018 59,00 59,15 +1,46% 58,41 59,55 59,00 59,11 59,15 669 97.149.525
19/9/2018 57,24 58,30 +2,05% 57,24 58,95 58,37 58,17 58,30 745 117.269.093
18/9/2018 55,50 57,13 +4,12% 55,09 57,42 56,62 57,10 57,13 971 157.137.909
17/9/2018 55,10 54,87 -0,51% 54,71 55,55 55,18 54,85 54,87 502 63.935.107
14/9/2018 54,02 55,15 +3,05% 54,02 55,20 54,91 55,12 55,15 600 97.094.483
13/9/2018 53,60 53,52 +0,13% 53,52 54,40 53,92 53,52 53,70 327 52.747.933
12/9/2018 52,62 53,45 +1,81% 52,18 53,66 53,06 53,45 53,50 343 45.355.655
11/9/2018 52,93 52,50 -0,94% 52,14 53,00 52,57 52,40 52,50 313 39.953.503
10/9/2018 53,42 53,00 -0,71% 53,00 54,00 53,47 53,00 53,13 442 53.746.444
6/9/2018 52,58 53,38 +2,36% 52,58 53,84 53,34 53,38 53,50 475 68.714.346
5/9/2018 51,90 52,15 +0,29% 51,80 52,63 52,20 52,12 52,18 398 46.434.217
4/9/2018 53,75 52,00 -3,72% 52,00 53,77 52,69 52,00 52,10 639 73.708.544
3/9/2018 53,75 54,01 +0,58% 53,20 54,11 53,93 54,01 54,03 536 65.821.998
31/8/2018 54,46 53,70 -1,45% 53,30 54,80 53,88 53,70 53,74 495 59.300.488
30/8/2018 55,24 54,49 -1,38% 54,46 55,85 55,12 54,46 54,49 330 50.482.000
29/8/2018 55,26 55,25 -0,45% 55,20 56,00 55,58 55,25 55,40 370 54.378.923
28/8/2018 55,70 55,50 0,00% 55,08 56,40 55,76 55,34 55,50 543 87.078.728
27/8/2018 54,02 55,50 +2,46% 53,33 55,60 55,13 55,40 55,50 879 132.025.868
24/8/2018 53,41 54,17 +1,73% 53,41 54,42 54,08 54,17 54,18 558 80.236.977
23/8/2018 53,26 53,25 +0,09% 52,64 53,49 53,07 53,05 53,25 363 63.576.070
22/8/2018 51,41 53,20 +2,72% 51,40 53,20 52,77 53,04 53,20 538 73.300.844
21/8/2018 51,20 51,79 +0,27% 50,50 52,06 51,76 51,50 51,79 449 51.258.542
20/8/2018 51,05 51,65 +1,67% 51,05 51,74 51,46 51,60 51,65 443 55.604.009
17/8/2018 49,55 50,80 +2,32% 49,00 51,19 50,30 50,79 50,98 395 49.867.464
16/8/2018 50,99 49,65 -1,86% 49,56 51,48 50,23 49,65 49,89 485 61.530.415
15/8/2018 51,71 50,59 -3,36% 50,35 51,95 51,04 50,59 50,60 633 71.867.202
14/8/2018 52,40 52,35 +0,25% 51,74 52,87 52,30 52,35 52,78 338 47.193.910
13/8/2018 51,90 52,22 +0,52% 51,80 52,92 52,18 52,22 52,40 452 68.972.651
10/8/2018 51,82 51,95 +0,35% 50,79 51,95 51,32 51,85 51,95 469 52.583.457
9/8/2018 52,97 51,77 -1,22% 51,77 53,01 52,30 51,77 52,08 400 38.181.899
8/8/2018 53,00 52,41 -0,87% 52,23 53,30 52,84 52,40 52,41 305 42.855.945
7/8/2018 53,02 52,87 +0,55% 52,61 53,64 53,19 52,83 52,87 491 67.962.187
6/8/2018 52,57 52,58 -0,13% 51,98 52,89 52,60 52,50 52,58 445 60.617.240
3/8/2018 52,00 52,65 -0,30% 51,31 52,94 52,41 52,60 52,65 590 80.928.466
2/8/2018 52,93 52,81 -0,38% 51,53 53,20 52,39 52,81 52,95 760 96.592.779
1/8/2018 54,00 53,01 -3,21% 52,11 54,00 53,38 53,00 53,01 988 125.123.232
31/7/2018 54,20 54,77 +0,92% 54,09 54,98 54,61 54,74 54,77 639 98.803.495
30/7/2018 53,42 54,27 +1,52% 53,42 54,35 53,90 54,27 54,30 542 87.728.406
27/7/2018 53,02 53,46 +1,25% 53,02 53,69 53,41 53,46 53,60 506 71.764.752
26/7/2018 52,30 52,80 +2,09% 52,30 53,20 52,79 52,78 52,80 794 112.534.417
25/7/2018 51,31 51,72 +1,02% 50,77 51,72 51,31 51,72 51,77 560 73.450.533
24/7/2018 51,67 51,20 +2,83% 51,20 52,36 51,77 51,20 51,50 776 118.857.624
23/7/2018 48,70 49,79 +2,24% 48,55 50,08 49,42 49,75 49,79 543 65.897.554
20/7/2018 50,50 48,70 -1,04% 48,63 50,50 49,08 48,70 48,74 783 79.456.510
19/7/2018 51,15 49,21 -4,13% 49,10 51,19 49,74 49,21 49,23 729 80.887.258
18/7/2018 51,00 51,33 +1,14% 50,85 51,67 51,29 51,28 51,33 617 86.747.126
17/7/2018 50,01 50,75 +1,30% 49,71 51,00 50,63 50,75 50,84 380 53.732.492
16/7/2018 50,32 50,10 -0,12% 49,62 50,68 50,08 50,10 50,13 356 39.347.327
13/7/2018 50,77 50,16 -0,67% 50,00 50,90 50,53 50,16 50,69 388 48.854.212
12/7/2018 49,18 50,50 +3,67% 49,01 50,65 49,96 50,32 50,50 424 55.142.376
11/7/2018 48,95 48,71 -1,73% 48,35 49,12 48,72 48,71 48,88 290 35.017.047
10/7/2018 50,33 49,57 -0,96% 49,38 51,00 50,09 49,50 49,57 440 52.189.017
6/7/2018 49,77 50,05 +0,91% 49,39 50,44 50,11 50,05 50,34 361 40.332.512
5/7/2018 48,32 49,60 +2,80% 48,32 49,74 49,16 49,54 49,60 467 53.813.002
4/7/2018 48,01 48,25 +0,52% 47,64 48,35 47,96 48,13 48,25 376 48.117.492
3/7/2018 49,30 48,00 -1,66% 48,00 49,49 48,69 48,00 48,30 657 74.756.893
2/7/2018 48,99 48,81 -1,79% 48,50 49,20 48,80 48,75 48,81 346 45.475.446
29/6/2018 49,52 49,70 +1,64% 49,09 50,09 49,60 49,50 49,70 285 37.488.897
28/6/2018 48,00 48,90 +2,09% 47,52 49,40 48,62 48,90 49,05 265 32.350.740
27/6/2018 48,48 47,90 -0,62% 47,90 49,20 48,51 47,90 48,15 216 24.554.527
26/6/2018 47,43 48,20 +2,14% 46,70 48,26 47,66 48,13 48,20 306 34.544.333
25/6/2018 47,99 47,19 -2,22% 46,24 47,99 46,87 47,10 47,20 403 48.319.998
22/6/2018 47,22 48,26 +2,64% 47,22 48,40 47,91 48,26 48,35 169 21.844.519
21/6/2018 48,50 47,02 -3,75% 47,02 49,10 47,72 47,02 47,49 303 38.633.951
20/6/2018 48,85 48,85 +1,37% 48,10 49,00 48,62 48,81 48,85 304 38.407.281
19/6/2018 48,00 48,19 -2,05% 47,09 48,78 47,95 48,15 48,19 531 54.716.341
18/6/2018 48,66 49,20 -0,20% 47,89 49,25 48,69 49,10 49,20 447 60.096.954
15/6/2018 51,69 49,30 -4,75% 48,71 51,71 49,62 48,90 49,30 601 67.594.490
14/6/2018 51,73 51,76 +0,80% 50,80 51,89 51,37 51,70 51,76 332 48.671.492
13/6/2018 51,86 51,35 -0,91% 50,23 52,22 51,45 51,35 51,79 341 50.250.274
12/6/2018 50,66 51,82 +1,63% 50,21 52,23 51,66 51,70 51,82 402 65.357.979
11/6/2018 50,78 50,99 +0,33% 50,25 51,95 51,13 50,87 50,99 418 59.600.033
8/6/2018 54,22 50,82 -6,17% 50,70 54,22 51,76 50,80 50,82 673 88.305.493
7/6/2018 56,30 54,16 -3,29% 53,00 56,75 54,70 54,16 54,34 756 115.420.423
6/6/2018 53,75 56,00 +3,70% 53,73 56,20 55,43 55,60 56,00 1.076 185.546.036
5/6/2018 52,13 54,00 +3,05% 52,13 54,00 53,52 53,31 54,00 555 90.318.649
4/6/2018 52,98 52,40 -1,13% 51,80 53,39 52,42 52,39 52,40 636 82.369.578
1/6/2018 50,60 53,00 +5,05% 50,60 53,00 51,79 52,80 53,00 643 101.743.215
30/5/2018 50,48 50,45 +0,60% 49,71 51,35 50,61 50,94 51,03 419 60.342.454
29/5/2018 51,50 50,15 -1,86% 50,03 52,01 51,03 50,15 50,50 456 66.329.629
28/5/2018 51,03 51,10 -0,39% 50,74 52,35 51,48 51,10 51,18 459 71.956.952
25/5/2018 52,33 51,30 -2,38% 51,05 52,66 51,54 51,30 51,34 380 58.569.046
24/5/2018 51,30 52,55 +1,51% 51,30 53,00 52,32 52,48 52,55 384 62.088.230
23/5/2018 51,88 51,77 -0,99% 51,23 52,14 51,70 51,77 52,00 338 48.046.499
22/5/2018 52,80 52,29 -1,89% 51,90 53,00 52,39 52,29 52,35 415 57.390.547
21/5/2018 54,25 53,30 -2,54% 53,01 55,08 53,81 53,30 53,33 538 69.469.916
18/5/2018 54,67 54,69 -1,37% 53,34 55,40 54,54 54,58 54,69 524 84.818.526
17/5/2018 55,28 55,45 -0,40% 54,74 55,78 55,26 55,45 55,56 501 75.094.495
16/5/2018 54,64 55,67 +2,33% 54,64 55,98 55,59 55,40 55,67 576 101.131.478
15/5/2018 53,98 54,40 +0,37% 53,17 54,41 53,95 54,35 54,40 484 83.190.938
14/5/2018 53,00 54,20 +4,21% 53,00 54,37 53,86 54,01 54,20 644 109.092.445
11/5/2018 51,64 52,01 +1,38% 51,51 53,50 52,57 52,01 52,50 657 107.930.347
10/5/2018 50,25 51,30 +2,50% 50,25 51,39 50,95 50,75 51,30 641 94.050.502
9/5/2018 49,11 50,05 +1,62% 49,11 50,40 49,88 50,05 50,20 549 79.235.008
8/5/2018 49,28 49,25 +0,20% 48,91 49,65 49,32 49,25 49,30 365 54.994.169
7/5/2018 49,70 49,15 -0,47% 49,10 50,00 49,52 49,11 49,27 509 77.704.115
4/5/2018 48,93 49,38 +0,49% 48,89 49,90 49,46 49,38 49,50 490 67.218.990
3/5/2018 48,73 49,14 +0,92% 48,67 49,30 48,99 49,05 49,14 395 49.048.058
2/5/2018 48,38 48,69 +0,14% 48,32 49,29 48,93 48,67 48,69 535 74.876.179
30/4/2018 48,01 48,62 +0,52% 47,97 48,84 48,51 48,34 48,62 256 32.317.392
27/4/2018 48,76 48,37 +0,77% 47,89 49,18 48,49 48,25 48,37 335 50.411.488
26/4/2018 47,52 48,00 +0,31% 47,52 48,98 48,28 48,00 48,84 433 63.097.854
25/4/2018 48,29 47,85 -1,12% 47,40 48,44 47,97 47,85 47,90 304 41.415.886
24/4/2018 47,52 48,39 +1,70% 47,51 48,55 48,21 48,39 48,45 486 68.082.618
23/4/2018 47,36 47,58 -0,04% 47,04 47,99 47,48 47,53 47,58 292 37.145.558
20/4/2018 47,72 47,60 -0,56% 47,34 47,85 47,58 47,54 47,60 340 37.310.157
19/4/2018 47,70 47,87 +1,08% 47,43 48,14 47,80 47,85 47,87 494 62.446.071
18/4/2018 46,60 47,36 +2,98% 46,60 48,05 47,47 47,36 47,47 847 120.354.205
17/4/2018 44,57 45,99 +3,39% 44,57 45,99 45,54 45,80 45,99 476 60.381.862
16/4/2018 44,60 44,48 -0,71% 44,35 44,83 44,52 44,47 44,48 246 28.881.867
13/4/2018 44,77 44,80 +0,38% 44,60 45,14 44,94 44,80 45,02 298 34.378.477
12/4/2018 44,49 44,63 +0,18% 44,00 44,86 44,64 44,63 44,72 268 32.575.828
11/4/2018 44,68 44,55 -0,60% 44,30 45,09 44,68 0,00 0,00 379 47.381.303
10/4/2018 43,42 44,82 +3,75% 43,35 44,82 44,34 44,82 44,83 594 73.205.750
9/4/2018 42,80 43,20 +1,41% 42,24 43,21 42,84 42,70 43,20 312 40.610.607
6/4/2018 42,94 42,60 -2,07% 42,30 43,24 42,70 42,50 42,60 234 27.266.037
5/4/2018 43,14 43,50 +2,59% 43,00 43,70 43,38 43,27 43,50 349 45.649.513
4/4/2018 41,98 42,40 -0,63% 41,57 42,58 42,06 42,10 42,40 322 37.438.063
3/4/2018 43,33 42,67 -0,97% 42,44 43,67 43,00 42,67 43,00 315 39.293.589
2/4/2018 42,50 43,09 +1,75% 42,24 43,40 42,94 42,93 43,09 526 69.671.428
29/3/2018 41,88 42,35 +1,58% 41,78 42,70 42,39 42,30 42,35 379 45.747.994
28/3/2018 40,85 41,69 +1,98% 40,00 41,69 40,82 41,30 41,69 395 46.920.263
27/3/2018 42,25 40,88 -2,71% 40,74 42,38 41,52 40,85 40,88 330 34.908.392
26/3/2018 41,91 42,02 +1,01% 41,62 42,35 41,97 41,90 42,02 295 29.553.222
23/3/2018 41,45 41,60 -0,24% 41,05 42,20 41,69 41,58 41,60 271 32.237.419
22/3/2018 42,24 41,70 -2,18% 41,64 42,45 41,96 41,70 41,85 289 41.514.358
21/3/2018 41,71 42,63 +2,40% 41,43 42,65 42,27 42,47 42,63 422 42.588.693
20/3/2018 41,17 41,63 +1,09% 40,94 41,92 41,41 41,53 41,63 279 32.984.045
19/3/2018 41,65 41,18 -2,53% 40,68 41,65 41,01 41,10 41,18 492 50.165.385
16/3/2018 42,32 42,25 -0,21% 42,09 42,55 42,32 42,23 42,25 324 36.704.378
15/3/2018 42,66 42,34 -0,77% 42,20 42,89 42,38 42,34 42,57 253 32.111.655
14/3/2018 42,44 42,67 +1,35% 42,44 43,31 42,89 42,65 42,67 279 33.073.453
13/3/2018 42,64 42,10 -1,13% 42,02 42,79 42,37 42,07 42,10 298 37.984.873
12/3/2018 42,14 42,58 +0,38% 42,00 42,60 42,30 42,34 42,58 394 46.513.363
9/3/2018 41,20 42,42 +2,36% 40,52 42,42 41,57 42,12 42,42 532 61.596.477
8/3/2018 42,80 41,44 -3,47% 41,31 42,81 41,79 41,44 41,50 472 45.019.335
7/3/2018 42,55 42,93 -1,31% 42,21 43,04 42,50 42,70 42,93 326 41.668.427
6/3/2018 44,05 43,50 -0,68% 43,45 44,90 44,27 43,50 43,53 473 58.532.998
5/3/2018 43,73 43,80 -0,45% 42,95 43,93 43,48 43,65 43,80 570 62.819.884
2/3/2018 43,90 44,00 -2,00% 42,75 44,00 43,39 43,73 44,00 623 77.908.765
1/3/2018 45,45 44,90 -0,44% 44,00 45,58 44,87 44,31 44,90 581 70.212.023
28/2/2018 47,53 45,10 -4,95% 44,50 47,55 46,27 45,10 45,17 726 86.310.312
27/2/2018 47,40 47,45 +0,32% 46,75 47,56 47,17 47,10 47,45 442 56.319.548
26/2/2018 46,35 47,30 +2,27% 46,35 47,36 47,01 47,01 47,30 546 74.992.708
23/2/2018 45,65 46,25 +1,43% 45,63 46,40 45,99 45,97 46,25 420 55.931.942
22/2/2018 45,00 45,60 +1,38% 44,99 45,67 45,43 45,56 45,60 342 47.240.642
21/2/2018 45,70 44,98 -2,11% 44,74 45,90 45,34 44,94 44,98 532 63.953.929
20/2/2018 46,08 45,95 -0,97% 45,27 46,45 46,05 45,49 45,95 467 55.730.817
19/2/2018 45,92 46,40 +0,89% 45,79 46,79 46,46 46,40 46,48 519 66.492.217
16/2/2018 45,77 45,99 +0,22% 45,46 46,16 45,86 45,98 45,99 604 88.782.138
15/2/2018 44,72 45,89 +3,01% 44,70 45,96 45,44 45,77 45,89 769 109.255.603
14/2/2018 42,02 44,55 +5,95% 42,00 44,58 43,82 44,49 44,55 771 99.966.179
9/2/2018 41,23 42,05 +1,11% 41,01 42,32 41,71 42,00 42,05 405 51.021.619
8/2/2018 41,69 41,59 -0,26% 41,15 42,08 41,59 41,15 41,59 305 41.827.638
7/2/2018 42,37 41,70 -1,28% 41,51 42,69 42,29 41,70 41,88 394 48.447.523
6/2/2018 40,18 42,24 +2,82% 39,80 42,43 41,20 41,81 42,24 521 74.840.949
5/2/2018 40,77 41,08 +0,76% 40,35 42,00 41,22 40,88 41,08 463 56.960.283
2/2/2018 41,72 40,77 -2,42% 40,76 41,72 41,20 40,77 40,79 468 56.592.902
1/2/2018 41,49 41,78 +0,55% 41,49 42,45 41,99 41,75 41,78 472 62.423.013
31/1/2018 41,61 41,55 +0,31% 41,55 42,65 42,03 41,55 41,61 501 61.437.859
30/1/2018 41,90 41,42 -0,19% 41,25 41,95 41,54 41,42 41,52 330 40.312.691
29/1/2018 41,00 41,50 -0,22% 41,00 42,19 41,61 41,50 41,51 438 52.156.899
26/1/2018 41,80 41,59 -0,98% 40,77 41,89 41,27 41,47 41,59 665 90.189.239
24/1/2018 41,11 42,00 +2,46% 41,11 42,10 41,64 41,57 42,00 596 83.530.280
23/1/2018 42,05 40,99 -3,73% 40,80 42,23 41,27 40,85 40,99 778 89.394.096
22/1/2018 43,07 42,58 -0,86% 42,22 43,15 42,60 42,58 42,64 329 45.876.455
19/1/2018 42,83 42,95 +0,26% 42,60 43,40 42,98 42,94 43,05 405 49.316.523
18/1/2018 43,25 42,84 -0,72% 42,65 43,58 43,09 42,70 42,84 512 63.089.208
17/1/2018 42,30 43,15 +1,65% 42,15 43,20 42,86 43,06 43,15 890 66.373.807
16/1/2018 43,40 42,45 -2,53% 42,34 43,40 42,69 42,40 42,45 690 66.482.807
15/1/2018 43,50 43,55 -0,02% 43,30 43,70 43,49 43,40 43,55 388 39.928.022
12/1/2018 42,99 43,56 +0,83% 42,75 43,67 43,38 43,50 43,56 379 48.626.108
11/1/2018 42,40 43,20 +1,17% 42,15 43,20 42,89 43,14 43,20 363 46.031.849
10/1/2018 43,00 42,70 -0,70% 42,45 43,00 42,64 42,50 42,70 404 41.682.357
9/1/2018 43,25 43,00 -0,46% 42,91 43,71 43,36 43,00 43,13 454 54.453.556
8/1/2018 42,29 43,20 +2,13% 42,02 43,20 42,89 42,84 43,20 540 70.543.992
5/1/2018 41,60 42,30 +1,27% 41,32 42,30 41,75 42,10 42,30 434 61.126.973
4/1/2018 41,50 41,77 +0,55% 41,50 42,34 42,04 41,71 41,77 599 86.398.068
3/1/2018 41,75 41,54 -0,38% 41,33 41,84 41,62 41,50 41,54 550 72.302.510
2/1/2018 40,26 41,70 +3,86% 40,26 41,72 41,13 41,61 41,70 768 100.089.311
28/12/2017 39,88 40,15 +0,73% 39,85 40,17 40,06 40,05 40,15 423 51.523.012
27/12/2017 39,80 39,86 +0,15% 39,61 40,19 39,91 39,86 39,87 314 34.062.043
26/12/2017 39,51 39,80 +0,25% 39,13 39,98 39,58 39,80 39,93 445 48.684.418
22/12/2017 39,50 39,70 +0,43% 38,74 39,80 39,59 39,70 39,73 405 48.109.581
21/12/2017 39,12 39,53 +0,97% 39,01 39,67 39,43 39,53 39,61 499 61.640.067
20/12/2017 37,98 39,15 +3,03% 37,98 39,22 38,73 39,09 39,15 672 79.532.306
19/12/2017 37,84 38,00 +0,26% 37,66 38,09 37,89 38,00 38,02 408 46.102.480
18/12/2017 37,03 37,90 +2,27% 37,03 38,00 37,65 37,84 37,90 678 77.954.917
15/12/2017 36,51 37,06 +2,43% 36,27 37,25 36,89 37,06 37,10 543 63.611.018
14/12/2017 35,98 36,18 +0,36% 35,85 36,55 36,26 36,02 36,18 323 36.007.932
13/12/2017 36,30 36,05 -0,41% 36,00 36,45 36,25 36,00 36,05 416 49.040.140
12/12/2017 35,79 36,20 +1,03% 35,23 36,20 35,73 35,55 36,20 375 50.903.888
11/12/2017 35,76 35,83 +2,37% 35,51 35,98 35,78 35,79 35,83 292 34.559.654
8/12/2017 35,87 35,00 -0,65% 35,00 35,89 35,67 34,95 35,00 304 33.260.331
7/12/2017 35,26 35,23 -1,32% 34,90 35,43 35,19 35,20 35,23 284 29.495.679
6/12/2017 35,54 35,70 -0,83% 35,40 35,93 35,66 35,70 35,80 270 35.674.973
5/12/2017 36,60 36,00 -2,33% 36,00 37,37 36,77 36,00 36,10 571 73.169.964
4/12/2017 35,82 36,86 +3,92% 35,47 36,99 36,44 36,85 36,86 877 107.614.407
1/12/2017 35,00 35,47 -0,45% 34,93 35,90 35,39 35,30 35,47 474 51.352.522
30/11/2017 35,70 35,63 +0,51% 34,90 36,00 35,44 34,94 35,63 548 53.357.925
29/11/2017 36,25 35,45 -2,34% 35,27 36,50 36,09 35,45 35,81 570 69.376.064
28/11/2017 35,34 36,30 +2,80% 35,26 36,65 36,03 35,80 36,30 745 92.135.681
27/11/2017 35,40 35,31 -1,37% 35,01 35,76 35,38 35,31 35,40 387 49.670.044
24/11/2017 35,15 35,80 +1,85% 35,15 35,81 35,55 35,35 35,80 337 36.735.105
23/11/2017 34,73 35,15 +0,86% 34,35 35,33 34,97 35,15 35,20 368 41.915.275
22/11/2017 34,12 34,85 +3,78% 34,07 34,93 34,60 34,81 34,85 431 46.595.077
21/11/2017 33,06 33,58 +2,04% 32,98 33,99 33,59 33,58 33,97 358 40.382.987
17/11/2017 32,80 32,91 +0,83% 32,36 33,16 32,81 32,91 32,97 205 19.442.469
16/11/2017 32,67 32,64 +1,33% 32,04 32,79 32,47 32,64 32,79 190 16.407.866
14/11/2017 33,34 32,21 -3,01% 31,95 33,34 32,48 32,21 32,26 260 23.721.715
13/11/2017 32,78 33,21 +1,40% 32,64 33,36 33,01 33,10 33,21 173 16.379.894
10/11/2017 32,98 32,75 -0,15% 32,52 33,00 32,72 32,52 32,75 173 15.466.253
9/11/2017 33,54 32,80 -3,44% 32,80 33,70 33,16 32,80 33,50 313 19.810.222
8/11/2017 33,72 33,97 +1,37% 33,46 33,97 33,74 33,74 33,97 197 19.418.984
7/11/2017 34,34 33,51 -2,27% 33,51 34,34 33,89 33,50 33,51 337 33.814.449
6/11/2017 33,82 34,29 +2,21% 33,82 34,30 34,13 34,20 34,29 446 44.418.505
3/11/2017 33,02 33,55 +2,22% 33,02 33,55 33,34 33,47 33,55 315 31.490.800
1/11/2017 32,63 32,82 +1,83% 32,63 33,25 32,93 32,70 32,82 296 30.250.828
31/10/2017 32,77 32,23 -0,43% 32,03 32,77 32,36 32,23 32,60 223 22.552.810
30/10/2017 32,48 32,37 -0,28% 31,86 32,90 32,32 32,15 32,37 296 26.725.442
27/10/2017 32,60 32,46 -0,92% 32,01 32,82 32,51 32,46 32,61 218 20.463.261
26/10/2017 33,61 32,76 -2,76% 32,72 33,88 33,10 32,71 32,76 246 21.600.413
25/10/2017 33,85 33,69 -0,47% 33,11 33,85 33,48 33,52 33,70 202 20.785.871
24/10/2017 32,71 33,85 +3,61% 32,65 33,85 33,38 33,49 33,85 330 31.319.626
23/10/2017 33,60 32,67 -1,06% 32,50 33,60 32,91 32,67 32,73 232 21.687.653
20/10/2017 33,50 33,02 -0,15% 33,02 33,75 33,40 33,02 33,05 309 27.826.096
19/10/2017 32,10 33,07 +2,67% 31,70 33,09 32,25 32,91 33,07 287 23.607.796
18/10/2017 32,70 32,21 -1,50% 31,82 33,10 32,36 32,21 32,50 276 22.477.905
17/10/2017 33,03 32,70 -2,33% 32,70 33,25 32,92 32,68 32,70 196 15.819.896
16/10/2017 33,20 33,48 +1,45% 32,85 33,60 33,31 33,45 33,48 396 36.466.814
13/10/2017 32,02 33,00 +6,11% 32,00 33,08 32,54 33,00 33,04 364 31.621.257
11/10/2017 31,03 31,10 -1,27% 30,75 31,43 31,10 31,10 31,15 330 26.581.402
10/10/2017 31,53 31,50 +0,45% 30,99 31,74 31,29 31,32 31,50 438 30.767.948
9/10/2017 32,36 31,36 -2,61% 31,27 32,43 31,50 31,36 31,54 367 26.678.217
6/10/2017 32,46 32,20 -0,62% 31,85 32,47 32,02 31,97 32,20 200 18.133.313
5/10/2017 32,82 32,40 -1,22% 32,27 33,17 32,76 32,25 32,40 321 27.538.769
4/10/2017 32,91 32,80 +0,61% 32,60 33,05 32,82 32,66 32,80 250 23.692.919
3/10/2017 31,95 32,60 +1,59% 31,81 32,60 32,19 32,58 32,60 289 25.043.419
2/10/2017 31,93 32,09 +0,31% 31,88 32,49 32,08 32,00 32,09 292 25.686.024
29/9/2017 31,92 31,99 +0,79% 31,60 32,34 31,94 31,99 32,12 318 28.417.028
28/9/2017 31,85 31,74 +0,35% 31,30 31,85 31,57 31,74 31,75 307 27.882.898
27/9/2017 31,76 31,63 +0,09% 31,05 32,20 31,60 31,63 31,90 260 22.234.183
26/9/2017 31,34 31,60 +0,93% 31,21 31,95 31,68 31,60 31,73 257 23.519.494
25/9/2017 31,87 31,31 -1,82% 31,01 32,22 31,44 31,28 31,31 436 34.022.239
22/9/2017 32,20 31,89 -1,88% 31,85 32,42 32,04 31,89 31,95 369 29.416.251
21/9/2017 32,75 32,50 -2,52% 32,17 32,76 32,44 32,50 32,55 399 34.387.813
20/9/2017 33,82 33,34 -1,94% 32,80 34,16 33,37 33,27 33,34 473 46.799.284
19/9/2017 33,85 34,00 -0,87% 33,33 34,00 33,66 33,79 34,00 305 29.700.252
18/9/2017 33,90 34,30 +1,18% 33,80 34,32 34,14 34,30 34,31 350 38.086.146
15/9/2017 33,48 33,90 +0,59% 33,29 34,15 33,87 33,90 34,00 368 32.458.072
14/9/2017 34,00 33,70 -3,38% 33,37 34,34 33,66 33,70 33,73 534 53.753.422
13/9/2017 35,16 34,88 -1,16% 34,42 35,29 34,68 34,70 34,88 341 34.404.338
12/9/2017 35,12 35,29 +0,97% 35,00 35,70 35,48 35,10 35,29 387 42.525.690
11/9/2017 34,89 34,95 +1,36% 34,50 35,21 35,00 34,95 35,00 350 36.004.708
8/9/2017 35,98 34,48 -3,96% 34,48 35,99 34,87 34,48 34,71 355 34.943.109
6/9/2017 35,98 35,90 +0,84% 35,47 36,08 35,82 35,80 35,90 407 41.968.274
5/9/2017 36,20 35,60 -1,11% 35,20 36,69 35,90 35,40 35,60 435 49.765.658
4/9/2017 35,30 36,00 +2,68% 35,07 36,16 35,84 36,00 36,10 561 62.478.521
1/9/2017 35,26 35,06 +0,03% 35,06 35,95 35,61 35,06 35,78 689 84.543.497
31/8/2017 34,70 35,05 +2,04% 34,47 35,14 34,88 35,00 35,05 467 52.989.705
30/8/2017 34,50 34,35 -0,09% 34,21 34,70 34,42 34,32 34,35 345 28.118.410
29/8/2017 34,00 34,38 -0,06% 33,81 34,64 34,27 34,38 34,50 325 38.843.042
28/8/2017 33,88 34,40 +1,47% 33,71 34,47 34,18 34,27 34,40 432 46.201.351
25/8/2017 34,02 33,90 +0,30% 33,42 34,24 33,86 33,90 33,94 540 52.720.977
24/8/2017 32,50 33,80 +3,94% 32,40 33,98 33,41 33,62 33,80 736 78.864.190
23/8/2017 31,73 32,52 +2,26% 31,67 32,55 32,32 32,21 32,52 595 61.750.505
22/8/2017 32,18 31,80 -0,31% 31,72 32,38 32,01 31,80 31,90 424 41.932.131
21/8/2017 31,84 31,90 +0,79% 31,73 32,20 31,96 31,90 32,00 813 75.725.579
18/8/2017 31,89 31,65 +0,92% 31,44 32,09 31,78 31,65 31,70 429 41.326.662
17/8/2017 31,90 31,36 -1,23% 31,04 32,00 31,55 31,25 31,36 469 41.912.539
16/8/2017 31,44 31,75 +2,09% 31,30 32,05 31,76 31,75 31,87 581 52.280.269
15/8/2017 31,30 31,10 -1,24% 30,73 31,50 31,08 31,07 31,10 685 60.544.563
14/8/2017 30,80 31,49 +1,91% 30,58 31,49 31,26 31,23 31,49 717 61.849.870
11/8/2017 31,39 30,90 -1,97% 30,58 31,39 30,92 30,90 31,19 147 12.275.792
10/8/2017 31,92 31,52 -1,16% 31,43 31,96 31,73 31,38 31,52 101 9.269.413
9/8/2017 31,99 31,89 -0,62% 31,70 32,19 31,91 31,78 31,89 118 10.525.930
8/8/2017 32,41 32,09 -1,26% 31,60 32,93 32,13 32,09 32,25 163 14.921.305
7/8/2017 31,42 32,50 +4,20% 31,42 32,50 32,17 32,25 32,50 140 13.504.531
4/8/2017 31,09 31,19 +0,94% 30,79 31,40 31,18 31,19 31,30 89 8.282.938
3/8/2017 31,28 30,90 -0,39% 30,67 31,58 30,88 30,72 30,90 125 10.047.348
2/8/2017 30,71 31,02 -0,19% 30,60 31,23 30,96 31,02 31,20 148 13.288.645
1/8/2017 31,68 31,08 -0,51% 30,75 31,68 30,99 31,00 31,08 199 20.790.014
31/7/2017 31,02 31,24 +3,10% 31,02 31,99 31,28 31,24 31,46 231 22.891.025
28/7/2017 29,70 30,30 +2,23% 29,37 30,30 30,04 29,91 30,30 87 7.562.504
27/7/2017 29,64 29,64 -0,40% 29,24 30,18 29,79 29,64 30,01 77 5.735.532
26/7/2017 30,92 29,76 -2,30% 29,64 30,92 30,11 29,76 30,44 98 7.467.933
25/7/2017 29,15 30,46 +6,62% 29,15 30,62 30,30 30,46 30,55 138 12.855.331
24/7/2017 28,60 28,57 -0,10% 28,57 29,15 28,90 28,57 29,19 57 3.520.834
21/7/2017 29,03 28,60 -0,21% 28,33 29,05 28,64 28,42 28,60 89 6.282.399
20/7/2017 30,15 28,66 -4,08% 28,66 30,15 28,99 28,66 29,00 125 9.627.864
19/7/2017 30,09 29,88 -0,07% 29,71 30,11 29,94 29,81 29,88 58 3.700.030
18/7/2017 29,98 29,90 +0,67% 29,53 30,00 29,80 29,90 30,10 71 6.078.092
17/7/2017 29,70 29,70 +0,07% 29,69 30,26 29,92 29,70 29,83 90 5.676.098
14/7/2017 29,85 29,68 +1,44% 29,15 29,85 29,54 29,54 29,68 45 3.675.844
13/7/2017 30,18 29,26 -2,63% 29,20 30,35 29,47 29,22 29,26 90 6.591.771
12/7/2017 29,90 30,05 -0,23% 29,60 30,34 29,92 29,94 30,05 74 5.817.206
11/7/2017 29,68 30,12 +1,21% 29,68 30,12 29,96 29,90 30,12 83 7.238.835
10/7/2017 28,87 29,76 +4,06% 28,76 29,76 29,38 29,44 29,76 92 8.188.775
7/7/2017 29,03 28,60 -1,35% 28,53 29,30 28,81 28,60 28,89 55 3.900.939
6/7/2017 28,91 28,99 -1,50% 28,45 28,99 28,78 28,82 28,99 56 3.246.915
5/7/2017 29,67 29,43 -0,57% 28,78 30,00 29,16 28,87 29,43 68 4.859.357
4/7/2017 29,64 29,60 -0,13% 28,01 29,64 29,41 29,60 29,64 54 3.902.281
3/7/2017 29,13 29,64 +1,75% 29,13 29,70 29,50 29,50 29,64 90 6.979.461
30/6/2017 29,16 29,13 +0,45% 28,70 29,49 28,94 29,13 29,15 280 27.397.402
29/6/2017 29,00 29,00 +1,05% 28,67 29,36 28,94 28,56 29,00 104 9.924.252
28/6/2017 28,19 28,70 +2,76% 28,19 28,85 28,64 28,70 28,78 67 6.384.996
27/6/2017 27,98 27,93 +2,46% 27,93 28,90 28,44 27,86 27,93 103 8.349.840
26/6/2017 27,30 27,26 -0,33% 27,26 27,61 27,47 27,26 27,58 47 2.920.728
23/6/2017 27,02 27,35 +1,30% 27,00 27,46 27,32 27,29 27,35 39 2.939.862
22/6/2017 26,50 27,00 +0,78% 26,48 27,98 27,15 26,90 27,00 57 5.468.452
21/6/2017 25,97 26,79 +2,72% 25,97 26,79 26,47 26,25 26,79 65 4.439.256
20/6/2017 26,01 26,08 -0,31% 25,51 26,29 25,86 25,41 26,08 60 4.860.431
19/6/2017 25,56 26,16 +2,63% 25,56 26,85 26,50 26,16 26,46 42 2.043.745
16/6/2017 26,00 25,49 -3,37% 25,41 26,00 25,67 25,49 25,99 80 4.902.448
14/6/2017 26,60 26,38 +0,61% 25,85 26,67 26,15 26,04 26,38 66 4.410.104
13/6/2017 26,84 26,22 -1,98% 26,18 26,99 26,34 26,22 26,42 60 3.665.221
12/6/2017 27,30 26,75 -2,76% 26,58 27,40 26,81 26,75 27,25 36 1.925.506
9/6/2017 27,28 27,51 +1,03% 27,17 27,51 27,36 26,40 27,51 76 7.094.909
8/6/2017 25,61 27,23 +2,79% 25,61 27,28 26,80 26,20 27,23 79 6.975.453
7/6/2017 26,77 26,49 -1,01% 26,40 27,04 26,60 26,26 26,49 49 4.555.174
6/6/2017 26,50 26,76 +0,72% 26,41 27,08 26,82 26,40 26,76 59 3.983.678
5/6/2017 26,61 26,57 -1,04% 25,62 26,61 26,41 26,25 26,57 89 8.393.251
2/6/2017 26,80 26,85 +2,01% 26,54 26,88 26,73 26,60 26,85 43 4.406.737
1/6/2017 28,25 26,32 -2,66% 26,32 28,25 26,87 26,32 27,50 66 5.273.452
31/5/2017 28,98 27,04 -6,73% 26,85 28,98 27,23 26,86 27,04 162 12.858.196
30/5/2017 28,00 28,99 +2,84% 28,00 28,99 28,58 28,59 28,99 59 5.696.339
29/5/2017 27,70 28,19 +0,36% 27,70 28,71 28,39 27,81 28,19 58 4.145.796
26/5/2017 28,39 28,09 +2,15% 27,47 28,39 27,84 27,50 28,09 41 3.053.048
25/5/2017 27,55 27,50 -0,43% 27,01 27,99 27,57 27,50 27,60 49 3.535.307
24/5/2017 27,79 27,62 -2,57% 27,35 27,90 27,56 27,50 27,62 55 4.796.002
23/5/2017 27,55 28,35 +2,35% 26,16 28,35 27,81 26,16 28,35 54 4.808.386
22/5/2017 27,25 27,70 +3,13% 27,00 28,10 27,64 27,70 28,30 136 12.443.754
19/5/2017 27,35 26,86 +1,63% 26,86 27,86 27,52 26,86 27,50 63 5.094.137
18/5/2017 25,15 26,43 -1,49% 24,95 27,25 26,56 26,43 27,21 180 19.365.177
17/5/2017 27,35 26,83 -1,87% 26,65 27,44 26,92 26,62 26,83 88 7.445.932
16/5/2017 26,89 27,34 +3,13% 26,75 27,40 27,06 27,18 27,34 102 8.668.839
15/5/2017 25,91 26,51 +2,32% 25,91 26,60 26,24 26,51 26,70 72 5.692.044
12/5/2017 26,30 25,91 -1,30% 25,80 27,23 26,09 25,80 25,91 131 8.476.324
11/5/2017 27,47 26,25 -0,76% 26,19 27,48 26,43 26,24 26,53 58 4.404.097
10/5/2017 26,53 26,45 -1,27% 26,25 27,00 26,57 26,05 26,45 79 7.701.891
9/5/2017 26,40 26,79 +4,08% 26,33 26,79 26,57 26,41 26,79 64 5.574.202
8/5/2017 26,00 25,74 -2,24% 25,45 26,39 25,80 25,74 26,00 70 5.438.462
5/5/2017 25,33 26,33 +4,90% 25,31 26,35 26,00 25,81 26,33 66 5.598.544
4/5/2017 26,30 25,10 -4,89% 25,10 27,04 25,39 25,10 25,33 179 11.597.355
3/5/2017 27,78 26,39 -6,09% 26,34 27,78 26,84 26,33 26,67 155 11.457.285
2/5/2017 27,67 28,10 +1,59% 27,00 28,10 27,91 27,83 28,10 83 7.738.781
28/4/2017 27,08 27,66 +2,52% 26,96 27,94 27,47 26,96 27,66 72 6.125.121
27/4/2017 28,17 26,98 -3,02% 26,45 28,17 26,99 26,60 26,98 100 7.154.983
26/4/2017 28,44 27,82 -1,87% 27,82 28,54 28,15 27,82 27,89 110 10.735.059
25/4/2017 27,55 28,35 +3,85% 27,13 28,35 27,85 27,99 28,40 97 6.705.560
24/4/2017 28,04 27,30 -3,50% 27,15 28,04 27,48 27,30 27,59 70 5.813.918
20/4/2017 27,39 28,29 +6,75% 27,26 28,29 27,79 27,97 28,29 72 5.680.861
19/4/2017 26,92 26,50 +0,49% 26,31 27,39 26,98 26,50 26,84 55 4.236.262
18/4/2017 26,68 26,37 -3,83% 26,18 27,00 26,50 26,37 26,79 108 7.514.130
17/4/2017 27,32 27,42 +0,40% 26,70 27,42 27,02 27,13 27,42 77 5.910.465
13/4/2017 27,42 27,31 -1,12% 27,31 28,41 27,57 27,31 27,80 74 6.375.989
12/4/2017 28,40 27,62 -2,92% 27,34 28,40 27,58 27,34 27,62 121 6.949.675
11/4/2017 29,00 28,45 -1,83% 27,92 29,20 28,54 28,45 29,00 84 6.426.727
10/4/2017 29,60 28,98 -1,33% 28,45 29,60 28,77 28,63 28,98 68 5.434.707
7/4/2017 28,73 29,37 +1,98% 28,00 29,50 28,84 28,79 29,37 84 5.505.908
6/4/2017 29,50 28,80 -2,04% 28,41 29,74 29,14 28,80 29,07 88 7.510.181
5/4/2017 30,91 29,40 -4,23% 29,28 31,44 30,04 29,40 29,66 95 6.707.884
4/4/2017 29,51 30,70 +3,05% 29,51 30,83 30,32 30,49 30,70 59 4.554.703
3/4/2017 29,76 29,79 -0,53% 29,24 29,85 29,58 29,29 29,79 62 4.070.187
31/3/2017 29,37 29,95 -0,17% 29,30 30,30 29,87 29,50 29,95 77 5.971.867
30/3/2017 30,15 30,00 -0,56% 29,51 30,35 30,08 30,00 30,08 51 4.630.461
29/3/2017 29,99 30,17 +1,24% 29,68 30,53 30,15 29,95 30,17 90 8.612.539
28/3/2017 29,89 29,80 +2,76% 29,45 29,99 29,76 29,50 29,80 61 5.618.981
27/3/2017 28,30 29,00 +0,73% 27,33 29,60 28,34 29,00 29,58 75 5.547.448
24/3/2017 29,22 28,79 -0,76% 28,60 29,35 28,87 28,79 28,95 90 7.909.851
23/3/2017 29,39 29,01 -2,59% 28,50 29,41 29,08 29,01 29,33 66 4.767.356
22/3/2017 28,58 29,78 +1,81% 28,40 30,18 29,31 29,38 29,78 97 7.599.094
21/3/2017 30,80 29,25 -8,48% 29,00 30,80 29,54 29,02 29,25 114 8.000.308
20/3/2017 32,92 31,96 +1,62% 30,81 32,92 31,56 31,34 31,96 44 4.412.375
17/3/2017 32,63 31,45 -2,69% 31,45 33,47 31,80 31,20 31,84 77 5.549.445
16/3/2017 33,45 32,32 -3,00% 32,31 33,76 32,89 32,11 32,75 38 2.426.348
15/3/2017 31,66 33,32 +6,11% 31,66 33,32 32,60 33,20 33,32 118 12.498.255
14/3/2017 30,98 31,40 +1,19% 30,34 31,44 30,94 31,10 31,40 63 5.341.836
13/3/2017 30,65 31,03 +4,76% 29,66 31,68 30,98 30,81 31,03 75 6.879.620
10/3/2017 30,50 29,62 -1,30% 29,60 30,99 30,28 29,62 30,22 109 7.174.842
9/3/2017 29,91 30,01 +0,27% 29,14 30,79 29,89 30,01 30,46 112 5.389.633
8/3/2017 31,63 29,93 -3,58% 29,85 31,63 30,36 29,93 30,68 111 7.672.600
7/3/2017 31,08 31,04 -0,03% 30,80 31,82 31,17 30,81 31,04 83 5.617.319
6/3/2017 31,97 31,05 -2,11% 30,71 31,97 31,14 31,05 31,23 76 5.861.329
3/3/2017 31,31 31,72 +0,79% 31,31 32,43 31,80 31,72 32,13 85 6.980.546
2/3/2017 33,17 31,47 -3,58% 31,21 33,22 31,90 31,43 31,47 100 8.590.971
1/3/2017 33,37 32,64 0,00% 32,64 34,27 33,22 32,64 33,30 80 7.425.336
24/2/2017 32,23 32,64 -1,51% 32,20 34,99 32,84 32,64 32,98 107 10.017.977
23/2/2017 35,02 33,14 -4,99% 32,90 35,18 33,82 33,14 33,42 159 18.747.364
22/2/2017 35,46 34,88 -3,73% 34,10 35,46 34,49 34,45 34,88 121 12.733.742
21/2/2017 36,90 36,23 -0,79% 34,59 37,28 36,17 35,52 36,23 191 22.128.092
20/2/2017 34,71 36,52 +7,41% 34,71 36,53 36,11 36,51 36,52 208 20.709.183
17/2/2017 33,76 34,00 +0,74% 33,44 34,29 33,84 33,92 34,00 123 9.375.735
16/2/2017 33,64 33,75 -0,27% 33,05 34,40 33,90 33,75 34,00 119 10.747.772
15/2/2017 34,52 33,84 -1,37% 33,50 34,72 34,17 33,56 33,84 113 10.043.639
14/2/2017 35,80 34,31 -3,79% 34,05 35,80 34,83 34,31 34,99 137 11.084.807
13/2/2017 33,52 35,66 +8,79% 33,50 35,99 34,89 35,66 35,99 190 19.530.995
10/2/2017 31,98 32,78 +5,81% 31,55 32,80 32,52 32,30 32,78 146 12.871.838
9/2/2017 30,50 30,98 +1,31% 30,35 31,34 30,79 30,98 31,34 142 10.852.681
8/2/2017 31,03 30,58 +1,26% 30,05 31,03 30,33 30,02 30,58 55 4.437.774
7/2/2017 30,25 30,20 -0,17% 30,13 31,30 30,53 30,17 30,20 99 8.071.220
6/2/2017 30,64 30,25 -1,53% 29,86 30,70 30,30 29,87 30,25 160 12.180.904
3/2/2017 32,23 30,72 -5,65% 30,47 32,23 31,08 30,60 30,72 180 14.394.200
2/2/2017 32,22 32,56 +1,15% 32,22 33,46 32,84 32,56 33,15 107 8.776.607
1/2/2017 32,53 32,19 +0,59% 32,19 33,35 32,92 32,19 32,97 91 8.211.589
31/1/2017 32,25 32,00 -0,47% 32,00 32,99 32,39 32,00 32,40 64 6.731.743
30/1/2017 33,69 32,15 -3,92% 32,15 33,99 32,68 32,15 32,25 99 8.204.558
27/1/2017 33,61 33,46 -0,48% 33,45 34,04 33,73 33,46 33,75 87 10.783.499
26/1/2017 34,18 33,62 -1,93% 33,62 34,57 34,09 33,62 34,45 101 9.329.749
24/1/2017 33,37 34,28 +2,76% 33,34 34,71 34,19 32,03 34,28 126 11.764.016
23/1/2017 32,08 33,36 +3,57% 32,08 33,50 32,97 33,33 33,36 128 12.749.762
20/1/2017 31,00 32,21 +3,67% 31,00 32,40 31,81 31,03 32,21 76 6.075.828
19/1/2017 31,98 31,07 -4,08% 31,07 31,99 31,49 31,07 31,47 63 5.451.492
18/1/2017 30,63 32,39 +6,55% 30,45 32,79 31,76 32,00 32,39 151 12.946.216
17/1/2017 31,86 30,40 -4,64% 30,40 31,88 30,91 30,40 31,21 139 9.282.173
16/1/2017 31,00 31,88 +2,38% 31,00 32,10 31,81 31,63 31,88 165 14.064.500
13/1/2017 29,98 31,14 +3,80% 29,72 31,15 30,64 29,71 31,14 93 7.524.514
12/1/2017 29,63 30,00 +2,46% 29,63 30,50 30,14 29,70 30,00 111 9.193.250
11/1/2017 28,97 29,28 +3,10% 28,43 29,28 28,86 28,51 29,28 83 7.296.576
10/1/2017 27,20 28,40 +6,85% 27,19 28,45 28,01 28,32 28,40 128 10.743.924
9/1/2017 26,03 26,58 -0,04% 26,03 26,85 26,63 26,58 26,75 47 3.926.279
6/1/2017 25,83 26,59 -2,21% 25,83 26,59 26,12 25,88 26,59 45 3.406.058
5/1/2017 25,62 27,19 +5,55% 25,62 27,19 26,71 26,51 27,19 54 4.156.947
4/1/2017 26,10 25,76 -1,30% 25,40 26,20 25,74 25,62 25,76 52 4.140.385
3/1/2017 25,12 26,10 +3,00% 25,12 26,10 25,81 25,62 26,10 68 6.641.682
2/1/2017 25,30 25,34 -1,40% 25,10 25,50 25,30 25,10 25,34 79 3.740.697
29/12/2016 26,59 25,70 -3,38% 25,61 26,60 25,93 25,70 25,75 67 4.696.284
28/12/2016 25,86 26,60 +5,81% 25,86 26,78 26,66 26,60 26,78 47 3.469.236
27/12/2016 26,23 25,14 -4,34% 25,14 26,31 25,94 25,14 26,01 36 2.848.421
26/12/2016 25,21 26,28 -2,52% 25,14 26,28 25,78 25,93 26,28 57 4.690.809
23/12/2016 25,35 26,96 +6,02% 25,24 26,96 25,64 25,10 26,96 38 3.221.421
22/12/2016 26,46 25,43 -4,69% 25,29 26,46 25,58 25,10 25,43 54 3.728.064
21/12/2016 26,66 26,68 +0,15% 26,00 26,78 26,49 26,31 26,68 44 3.430.998
20/12/2016 26,05 26,64 +0,23% 26,05 26,64 26,37 26,07 26,64 55 4.516.120
19/12/2016 27,70 26,58 -4,70% 26,00 28,68 26,75 26,00 26,58 112 8.359.575
16/12/2016 28,21 27,89 -1,41% 27,85 28,41 28,08 27,89 28,49 88 6.311.054
15/12/2016 27,92 28,29 +2,72% 27,49 28,94 28,01 27,54 28,95 85 6.953.382
14/12/2016 28,34 27,54 -3,10% 27,52 28,95 28,16 27,54 28,95 94 7.044.986
13/12/2016 29,07 28,42 -3,56% 28,10 29,29 28,53 28,26 28,42 89 7.182.567
12/12/2016 29,89 29,47 -0,51% 29,16 30,04 29,54 29,10 29,47 72 7.561.406
9/12/2016 30,13 29,62 -1,40% 29,50 30,33 29,84 29,53 29,62 94 6.790.625
8/12/2016 30,97 30,04 -3,16% 30,00 31,60 30,69 29,79 30,04 122 10.297.106
7/12/2016 30,05 31,02 +3,40% 30,05 31,44 30,94 31,02 31,30 116 10.512.627
6/12/2016 29,02 30,00 +0,47% 29,02 30,00 29,56 29,85 30,00 95 8.594.962
5/12/2016 29,50 29,86 +0,88% 29,28 30,00 29,76 29,00 29,86 82 6.810.972
2/12/2016 27,99 29,60 +2,88% 27,33 29,60 28,36 29,33 29,60 85 7.518.802
1/12/2016 28,34 28,77 -2,64% 27,81 30,21 29,00 27,80 28,77 155 13.675.292
30/11/2016 29,23 29,55 +1,90% 27,97 29,55 28,85 29,55 29,60 160 14.213.291
29/11/2016 30,98 29,00 -5,78% 28,95 30,98 29,45 29,00 29,10 130 11.650.754
28/11/2016 28,99 30,78 +6,25% 28,85 30,80 29,99 30,78 30,99 147 12.926.551
25/11/2016 27,29 28,97 +4,10% 27,29 28,97 28,31 28,71 28,97 73 4.720.157
24/11/2016 28,42 27,83 -1,49% 27,60 28,50 27,97 27,51 27,83 69 5.044.184
23/11/2016 27,75 28,25 +2,06% 26,95 28,33 28,03 28,20 28,25 80 6.100.784
22/11/2016 26,13 27,68 +7,50% 26,13 27,85 27,38 27,68 27,99 115 9.579.181
21/11/2016 24,62 25,75 +4,04% 24,62 25,86 25,47 25,75 25,90 80 6.328.291
18/11/2016 24,62 24,75 -0,60% 23,80 24,75 24,24 23,75 24,75 71 4.760.934
17/11/2016 25,68 24,90 -0,60% 24,79 25,68 25,08 24,00 24,90 77 5.855.420
16/11/2016 26,37 25,05 -7,19% 24,01 26,37 24,90 25,05 25,12 128 8.325.022
14/11/2016 25,98 26,99 +6,39% 25,65 26,99 26,25 26,50 26,99 86 5.765.271
11/11/2016 26,99 25,37 -6,00% 25,37 27,99 26,88 25,37 26,00 193 18.856.556
10/11/2016 25,69 26,99 +7,62% 25,69 27,39 26,53 26,01 26,99 122 9.350.907
9/11/2016 22,76 25,08 +2,87% 22,30 25,75 24,53 24,18 25,22 166 11.260.776
8/11/2016 22,81 24,38 +3,70% 22,81 24,38 23,78 23,28 24,38 89 5.524.782
7/11/2016 21,77 23,51 +8,49% 21,77 23,51 22,77 23,51 24,00 83 5.494.847
4/11/2016 21,79 21,67 -1,68% 21,47 22,99 21,79 21,50 21,67 49 3.066.427
3/11/2016 22,19 22,04 -0,77% 21,57 22,58 22,12 21,88 22,04 76 5.284.797
1/11/2016 22,29 22,21 +2,44% 21,58 22,56 22,05 22,21 22,63 99 6.849.043
31/10/2016 22,48 21,68 -2,30% 21,67 22,50 22,05 21,68 22,13 72 4.488.398
28/10/2016 22,08 22,19 -1,38% 22,00 22,35 22,20 21,65 22,19 88 3.963.014
27/10/2016 22,02 22,50 +6,64% 21,74 22,50 22,05 22,03 22,50 85 4.581.705
26/10/2016 21,28 21,10 +1,10% 20,96 21,87 21,34 21,10 21,70 118 7.854.734
25/10/2016 20,42 20,87 +1,80% 20,41 21,30 21,03 20,87 21,30 121 7.416.239
24/10/2016 20,12 20,50 +1,99% 20,05 20,50 20,29 20,16 20,50 64 3.940.943
21/10/2016 19,12 20,10 +6,91% 19,03 20,18 19,81 19,99 20,10 93 4.517.905
20/10/2016 18,55 18,80 +4,44% 18,55 19,10 18,90 18,80 19,11 79 4.362.238
19/10/2016 18,93 18,00 -4,26% 18,00 18,93 18,68 18,00 18,80 39 2.126.366
18/10/2016 18,41 18,80 +3,18% 18,39 18,89 18,66 18,66 18,80 80 3.892.959
17/10/2016 18,20 18,22 +0,11% 17,75 18,43 18,22 18,10 18,22 55 3.332.118
14/10/2016 17,99 18,20 +2,71% 17,82 18,29 18,10 18,03 18,20 59 3.208.633
13/10/2016 18,46 17,72 -4,58% 17,70 18,46 17,85 17,72 17,78 104 5.394.833
11/10/2016 18,90 18,57 -1,75% 18,43 19,00 18,59 18,57 18,80 59 3.876.875
10/10/2016 18,19 18,90 +6,72% 18,19 19,07 18,74 18,90 18,97 111 5.652.920
7/10/2016 17,98 17,71 -1,01% 17,71 18,23 18,00 17,71 18,09 47 2.520.816
6/10/2016 17,70 17,89 +0,96% 17,61 17,97 17,80 17,70 17,89 55 2.980.081
5/10/2016 17,92 17,72 -3,06% 17,72 17,96 17,82 17,72 17,83 50 2.258.793
4/10/2016 18,20 18,28 -1,14% 17,64 18,28 17,92 17,58 18,28 57 2.728.718
3/10/2016 17,48 18,49 +5,60% 17,48 18,49 18,13 18,06 18,49 81 3.342.523
30/9/2016 18,28 17,51 -2,29% 17,51 18,28 17,85 17,51 18,00 53 2.409.902
29/9/2016 18,19 17,92 -1,32% 17,52 18,41 18,12 17,92 17,96 46 1.893.636
28/9/2016 17,70 18,16 +5,89% 17,51 18,20 18,03 18,16 18,30 105 4.897.256
27/9/2016 17,06 17,15 -1,38% 17,06 17,60 17,36 17,15 17,70 41 1.495.450
26/9/2016 17,81 17,39 -1,47% 17,31 17,81 17,45 17,39 17,45 28 1.322.853
23/9/2016 17,48 17,65 +1,38% 17,35 17,84 17,58 17,35 17,65 44 2.371.454
22/9/2016 17,73 17,41 -1,08% 17,00 17,93 17,58 17,41 17,50 70 4.138.439
21/9/2016 17,00 17,60 +6,22% 17,00 17,60 17,32 17,51 17,60 70 4.255.955
20/9/2016 16,66 16,57 -0,72% 16,46 16,73 16,56 16,57 16,74 36 1.786.987
19/9/2016 16,60 16,69 +1,21% 16,50 16,99 16,73 16,67 16,69 53 2.442.758
16/9/2016 16,47 16,49 -0,36% 16,26 16,54 16,43 16,49 16,50 67 2.102.502
15/9/2016 16,68 16,55 +1,53% 16,50 17,00 16,76 16,55 16,72 79 2.773.380
14/9/2016 16,29 16,30 +0,62% 16,29 16,84 16,61 16,30 16,70 59 2.692.673
13/9/2016 17,10 16,20 -7,00% 16,20 17,15 16,48 16,20 17,00 119 4.397.763
12/9/2016 16,90 17,42 +2,29% 16,73 17,54 17,26 17,42 17,55 77 3.010.456
9/9/2016 17,62 17,03 -4,59% 16,88 17,90 17,16 16,96 17,03 104 3.903.378
8/9/2016 17,62 17,85 -2,08% 17,62 18,15 17,79 17,76 17,85 94 3.708.125
6/9/2016 17,92 18,23 +2,36% 17,73 18,30 17,99 18,10 18,23 66 3.803.831
5/9/2016 18,39 17,81 -2,41% 17,81 18,39 17,96 17,81 18,01 85 3.239.149
2/9/2016 17,55 18,25 +4,89% 17,55 18,36 17,96 18,25 18,30 84 4.225.386
1/9/2016 16,99 17,40 +2,41% 16,99 17,79 17,40 17,40 17,80 57 3.163.389
31/8/2016 17,88 16,99 -7,16% 16,90 17,92 17,10 16,99 17,92 125 5.457.737
30/8/2016 18,13 18,30 +0,27% 17,64 18,30 17,86 17,64 18,30 64 2.636.470
29/8/2016 17,85 18,25 +2,64% 17,83 18,27 18,11 18,00 18,25 51 3.673.331
26/8/2016 18,42 17,78 -1,77% 17,59 18,50 17,98 17,75 17,78 63 2.972.643
25/8/2016 18,87 18,10 +0,56% 18,10 18,87 18,29 18,10 18,25 38 1.584.318
24/8/2016 18,61 18,00 -3,07% 18,00 18,74 18,30 18,00 18,89 52 2.644.821
23/8/2016 18,80 18,57 +0,05% 18,57 19,19 18,89 18,57 19,20 35 1.245.171
22/8/2016 18,51 18,56 -3,83% 18,41 18,70 18,52 18,40 18,56 56 2.369.778
19/8/2016 18,83 19,30 +1,90% 18,50 19,30 18,98 18,50 19,30 80 4.643.808
18/8/2016 19,15 18,94 -0,84% 18,80 19,30 18,99 18,94 19,09 46 2.533.441
17/8/2016 18,90 19,10 +0,26% 18,49 19,15 18,88 19,06 19,10 49 2.580.103
16/8/2016 18,46 19,05 +4,33% 18,45 19,23 19,03 18,50 19,05 80 4.403.717
15/8/2016 18,01 18,26 +4,28% 18,01 18,48 18,37 18,26 18,49 64 3.244.195
12/8/2016 18,09 17,51 -4,99% 17,51 18,37 17,97 17,51 18,19 77 4.208.429
11/8/2016 18,01 18,43 +1,43% 17,95 18,43 18,21 18,15 18,43 60 3.551.447
10/8/2016 19,35 18,17 -3,86% 18,14 19,35 18,33 18,11 18,17 93 5.614.343
9/8/2016 19,28 18,90 -0,53% 18,90 19,37 19,09 18,90 19,20 50 3.043.421
8/8/2016 19,00 19,00 -0,42% 18,90 19,36 19,11 18,87 19,00 40 2.710.231
5/8/2016 18,75 19,08 +1,98% 18,75 19,10 19,00 18,95 19,08 48 2.609.166
4/8/2016 18,54 18,71 -1,47% 18,44 19,06 18,79 18,71 19,25 93 4.252.269
3/8/2016 18,01 18,99 +6,03% 17,80 18,99 18,42 17,60 18,99 69 3.730.836
2/8/2016 17,92 17,91 -0,50% 17,74 18,45 18,04 17,91 18,45 104 5.614.525
1/8/2016 18,60 18,00 -3,64% 17,95 19,00 18,20 17,91 18,00 86 3.612.398
29/7/2016 18,52 18,68 -1,84% 18,15 18,80 18,52 18,59 18,68 86 4.371.634
28/7/2016 18,68 19,03 0,00% 18,46 19,15 18,89 18,75 19,03 72 3.279.018
27/7/2016 18,60 19,03 +2,81% 18,60 19,07 18,87 18,80 19,03 59 3.611.243
26/7/2016 17,55 18,51 +6,32% 17,55 18,53 18,13 17,21 18,51 93 4.712.272
25/7/2016 17,39 17,41 +2,47% 17,05 17,55 17,26 17,35 17,41 96 5.764.046
22/7/2016 17,41 16,99 -1,39% 16,78 17,41 17,00 16,99 17,22 55 2.413.192
21/7/2016 16,90 17,23 +3,80% 16,90 17,50 17,23 17,23 17,30 70 3.395.114
20/7/2016 17,00 16,60 -1,25% 16,43 17,00 16,68 16,50 16,60 79 4.162.387
19/7/2016 17,02 16,81 -4,27% 16,51 17,05 16,73 16,81 16,90 144 7.317.479
18/7/2016 17,15 17,56 +0,69% 17,08 17,97 17,43 17,17 17,56 61 2.864.976
15/7/2016 17,34 17,44 +0,40% 17,10 17,60 17,39 17,10 17,44 55 2.343.504
14/7/2016 17,92 17,37 -2,96% 17,10 18,00 17,37 17,15 17,37 68 3.383.035
13/7/2016 17,65 17,90 +0,90% 17,30 17,90 17,74 17,77 17,90 42 2.035.181
12/7/2016 17,05 17,74 +4,72% 17,05 17,84 17,61 17,05 17,74 127 7.038.896
11/7/2016 16,33 16,94 +4,50% 16,33 16,94 16,82 16,84 16,94 57 2.354.239
8/7/2016 16,00 16,21 +0,68% 16,00 16,56 16,32 15,65 16,21 33 1.668.011
7/7/2016 15,62 16,10 -1,83% 15,62 16,69 16,13 15,84 16,10 59 2.367.234
6/7/2016 15,88 16,40 +2,37% 15,60 16,40 16,02 16,30 16,40 48 1.942.589
5/7/2016 16,58 16,02 -2,91% 16,00 16,90 16,22 16,02 16,10 61 2.718.806
4/7/2016 16,62 16,50 -0,84% 16,50 17,15 16,92 16,50 16,98 46 2.044.699
1/7/2016 16,48 16,64 +1,84% 16,17 16,79 16,51 16,11 16,64 82 4.131.729
30/6/2016 15,94 16,34 +5,90% 15,86 16,34 16,13 16,19 16,34 48 2.323.979
29/6/2016 15,72 15,43 -1,72% 15,43 16,02 15,83 15,43 15,81 44 1.640.238
28/6/2016 15,20 15,70 +6,44% 15,20 15,70 15,49 15,35 15,70 45 2.298.623
27/6/2016 15,26 14,75 -2,83% 14,70 15,30 14,91 14,74 14,75 81 3.463.046
24/6/2016 16,08 15,18 -8,11% 15,11 16,10 15,37 15,18 15,56 107 4.452.498
23/6/2016 15,71 16,52 +3,38% 15,71 16,62 16,40 16,52 16,70 58 2.896.817
22/6/2016 15,65 15,98 +1,91% 15,65 16,20 16,03 15,85 15,98 64 2.862.338
21/6/2016 15,96 15,68 +1,82% 15,12 15,96 15,57 15,56 15,68 84 3.536.175
20/6/2016 15,70 15,40 +0,92% 15,40 15,99 15,77 15,40 16,00 62 2.475.147
17/6/2016 15,25 15,26 -0,84% 15,10 15,86 15,43 15,10 15,26 68 2.840.922
16/6/2016 14,80 15,39 +2,67% 14,70 15,39 15,11 15,11 15,39 49 1.725.606
15/6/2016 14,69 14,99 +2,11% 14,69 15,40 15,07 14,80 14,99 82 3.185.828
14/6/2016 15,03 14,68 -3,86% 14,45 15,35 14,68 14,61 14,68 94 3.633.356
13/6/2016 14,88 15,27 +1,94% 14,50 15,40 15,17 15,10 15,27 62 2.342.891
10/6/2016 15,58 14,98 -4,46% 14,89 15,58 15,13 14,83 14,98 61 2.445.175
9/6/2016 16,80 15,68 -6,78% 15,55 16,80 16,03 15,68 16,19 132 5.415.704
8/6/2016 16,98 16,82 +4,47% 16,60 17,13 16,95 16,82 17,06 75 3.902.166
7/6/2016 16,97 16,10 -5,29% 16,10 17,26 16,83 16,10 16,63 82 4.266.757
6/6/2016 16,26 17,00 +4,04% 16,26 17,00 16,62 16,10 17,00 80 4.334.881
3/6/2016 15,20 16,34 +9,08% 15,15 16,34 15,79 16,24 16,34 116 5.214.865
2/6/2016 14,40 14,98 +3,67% 14,26 14,98 14,67 14,50 14,98 50 2.536.837
1/6/2016 14,20 14,45 +0,77% 13,90 14,79 14,29 14,42 14,45 56 1.944.399
31/5/2016 14,25 14,34 -0,42% 13,91 14,90 14,40 14,20 14,34 79 3.227.273
30/5/2016 14,40 14,40 -0,28% 14,13 14,45 14,31 14,26 14,40 38 1.757.043
27/5/2016 14,52 14,44 -1,70% 14,33 14,80 14,48 14,30 14,44 30 1.103.378
25/5/2016 14,14 14,69 +4,70% 14,05 14,70 14,51 14,50 14,69 69 2.648.092
24/5/2016 14,78 14,03 -3,97% 13,98 14,78 14,24 14,03 14,15 54 1.522.384
23/5/2016 13,88 14,61 +3,18% 13,69 14,61 14,29 14,32 14,61 49 1.676.496
20/5/2016 15,10 14,16 -4,26% 13,98 15,20 14,34 14,08 14,16 78 3.145.959
19/5/2016 14,92 14,79 -0,14% 14,10 14,92 14,53 14,79 14,87 63 3.295.520
18/5/2016 15,01 14,81 -3,71% 14,69 15,29 14,95 14,50 14,81 39 1.783.018
17/5/2016 14,83 15,38 -1,41% 14,79 15,70 15,24 15,18 15,38 61 2.918.800
16/5/2016 14,57 15,60 +4,00% 14,57 15,60 15,18 14,70 15,60 93 5.161.257
13/5/2016 15,47 15,00 -2,91% 14,65 15,75 15,12 14,38 15,00 81 2.573.447
12/5/2016 16,00 15,45 -3,13% 15,37 16,10 15,68 15,45 15,65 104 2.939.301
11/5/2016 16,38 15,95 +0,76% 15,65 16,40 16,09 15,95 16,50 91 3.429.984
10/5/2016 15,40 15,83 +4,01% 15,20 15,95 15,52 15,83 15,95 94 4.446.634
9/5/2016 16,68 15,22 -9,67% 15,08 16,68 15,40 15,22 15,70 156 6.465.532
6/5/2016 16,48 16,85 +2,00% 16,00 17,35 16,83 16,85 17,05 57 2.448.152
5/5/2016 17,68 16,52 -4,89% 16,30 18,04 17,12 16,52 17,50 136 4.124.898
4/5/2016 17,62 17,37 -8,58% 17,22 18,15 17,52 17,37 17,56 219 4.942.138
3/5/2016 19,60 19,00 -3,99% 18,50 19,60 18,75 18,69 19,00 223 4.103.346
2/5/2016 20,10 19,79 +0,20% 19,20 20,12 19,76 19,79 19,86 50 2.579.138
29/4/2016 20,10 19,75 -1,40% 19,51 20,90 20,19 19,75 20,00 133 6.593.975
28/4/2016 20,22 20,03 +2,04% 19,50 20,80 20,28 19,45 20,03 153 9.163.660
27/4/2016 18,65 19,63 +3,59% 18,28 19,64 19,06 19,36 19,63 80 4.092.392
26/4/2016 18,18 18,95 +4,70% 17,40 18,95 18,20 18,30 18,95 148 8.020.124
25/4/2016 19,37 18,10 -6,89% 18,04 19,37 18,58 18,10 18,99 151 8.090.741
22/4/2016 21,50 19,44 -11,19% 19,18 21,50 19,77 19,40 19,44 153 8.840.325
20/4/2016 20,00 21,89 +7,46% 19,50 22,15 21,60 21,40 21,89 128 7.196.116
19/4/2016 19,33 20,37 +5,54% 19,33 20,89 20,34 20,37 20,50 98 6.198.813
18/4/2016 18,79 19,30 +3,21% 18,60 19,47 18,89 18,94 19,30 91 5.605.158
15/4/2016 18,99 18,70 +2,47% 17,80 19,00 18,55 18,59 18,70 153 4.542.638
14/4/2016 19,90 18,25 -4,05% 18,09 19,90 18,54 18,25 20,00 102 4.994.514
13/4/2016 19,02 19,02 +1,77% 19,02 20,59 19,86 19,02 19,50 112 6.347.133
12/4/2016 17,50 18,69 +9,94% 17,50 19,02 18,27 18,69 18,70 95 4.892.365
11/4/2016 16,55 17,00 +2,84% 16,55 17,19 16,98 17,00 17,05 120 3.791.953
8/4/2016 15,45 16,53 +13,53% 15,38 16,53 16,03 15,70 16,53 109 5.747.995
7/4/2016 15,40 14,56 -1,62% 14,56 15,50 15,03 14,56 15,05 49 2.100.362
6/4/2016 15,10 14,80 -2,89% 14,80 15,44 15,13 14,80 15,31 67 3.047.015
5/4/2016 14,56 15,24 +5,10% 14,50 15,46 15,10 15,24 15,50 41 1.688.861
4/4/2016 15,96 14,50 -6,39% 14,50 15,96 15,32 14,50 14,81 64 2.671.368
1/4/2016 15,15 15,49 +1,44% 14,70 15,85 15,43 15,49 16,00 67 3.267.449
31/3/2016 15,52 15,27 -1,36% 14,89 15,54 15,14 15,17 15,27 71 2.963.034
30/3/2016 15,40 15,48 +3,75% 15,40 16,30 15,91 15,48 16,00 84 4.017.215
29/3/2016 15,30 14,92 -1,71% 14,46 15,34 14,93 14,92 15,40 68 2.865.400
28/3/2016 14,86 15,18 +0,60% 14,85 15,55 15,22 15,18 15,33 63 2.772.705
24/3/2016 13,92 15,09 +4,07% 13,70 15,17 14,60 15,09 15,19 167 4.347.834
23/3/2016 15,30 14,50 -7,29% 14,10 15,70 14,45 14,30 14,50 133 3.454.484
22/3/2016 14,80 15,64 +1,62% 14,63 15,65 15,39 15,10 15,65 125 2.679.455
21/3/2016 15,40 15,39 +3,85% 14,90 15,84 15,30 15,13 15,39 119 2.418.315
18/3/2016 15,52 14,82 -7,38% 14,82 16,03 15,26 14,82 15,32 100 4.194.163
17/3/2016 15,62 16,00 +5,26% 14,82 16,00 15,64 15,55 16,00 173 10.291.327
16/3/2016 13,67 15,20 +11,76% 13,58 15,20 14,16 14,38 15,20 89 3.472.306
15/3/2016 13,03 13,60 -0,07% 12,34 13,60 13,17 13,00 13,60 83 2.979.693
14/3/2016 13,89 13,61 -0,66% 13,34 14,06 13,73 13,61 13,69 110 2.864.791
11/3/2016 14,00 13,70 -2,70% 13,70 14,60 14,11 13,70 13,96 110 3.687.093
10/3/2016 15,48 14,08 -2,43% 13,34 15,48 14,08 14,08 14,38 116 4.558.809
9/3/2016 15,38 14,43 -5,19% 14,07 15,50 14,86 14,43 14,46 87 3.834.772
8/3/2016 17,49 15,22 -8,86% 15,11 17,49 15,94 15,13 15,22 141 6.250.663
7/3/2016 17,52 16,70 +1,21% 16,70 18,52 17,96 16,70 17,89 215 10.780.414
4/3/2016 16,02 16,50 +9,71% 16,02 18,30 17,28 16,50 17,03 212 11.789.797
3/3/2016 14,14 15,04 +6,52% 13,97 16,00 14,88 15,04 15,76 230 5.899.307
2/3/2016 12,80 14,12 +8,95% 12,80 14,14 13,56 13,60 14,12 104 2.983.354
1/3/2016 12,05 12,96 +12,50% 11,77 12,96 12,55 12,50 12,96 94 2.227.885
29/2/2016 10,72 11,52 +3,32% 10,72 12,00 11,65 11,52 12,00 79 2.663.434
26/2/2016 11,39 11,15 +0,45% 10,70 11,51 11,15 10,70 11,15 99 2.796.194
25/2/2016 11,02 11,10 -3,90% 10,95 11,59 11,15 11,09 11,49 71 2.150.983
24/2/2016 11,79 11,55 -5,09% 11,55 11,91 11,71 11,55 11,90 92 2.730.930
23/2/2016 13,13 12,17 -8,50% 12,17 13,32 12,78 12,17 12,69 76 2.571.371
22/2/2016 12,15 13,30 +11,67% 12,15 13,30 12,89 12,71 13,30 167 3.612.726
19/2/2016 11,80 11,91 +4,47% 11,48 12,06 11,80 11,66 11,91 72 2.424.431
18/2/2016 11,93 11,40 -3,88% 11,40 12,14 11,74 11,40 11,60 55 1.950.247
17/2/2016 11,64 11,86 +2,24% 11,55 12,65 12,17 11,86 12,39 116 4.418.802
16/2/2016 10,50 11,60 +7,31% 10,50 11,60 11,10 11,24 11,60 41 1.200.857
15/2/2016 10,49 10,81 +8,10% 10,49 10,81 10,72 10,62 10,81 53 1.799.125
12/2/2016 9,90 10,00 +1,11% 9,90 10,45 10,25 10,00 10,49 85 1.935.904
11/2/2016 10,05 9,89 -4,81% 9,67 10,05 9,87 9,89 10,10 43 968.922
10/2/2016 10,10 10,39 +1,37% 9,70 10,39 10,14 10,00 10,39 46 1.053.361
5/2/2016 10,18 10,25 -1,91% 10,16 10,76 10,46 10,25 10,31 88 2.099.362
4/2/2016 9,08 10,45 +16,89% 9,08 10,59 10,02 9,25 10,45 121 3.077.610
3/2/2016 9,00 8,94 +5,42% 8,70 9,17 9,00 8,94 9,50 86 1.838.342
2/2/2016 9,50 8,48 -11,11% 8,48 9,50 8,90 8,48 8,78 98 1.877.177
1/2/2016 9,50 9,54 -2,05% 9,36 9,71 9,54 9,54 9,75 60 930.000
29/1/2016 9,30 9,74 +4,73% 9,04 9,75 9,44 9,74 9,80 60 2.050.496
28/1/2016 9,48 9,30 -5,49% 9,30 9,88 9,46 9,24 9,30 105 1.246.180
27/1/2016 9,01 9,84 +8,73% 9,00 9,84 9,34 9,20 9,84 63 1.854.101
26/1/2016 8,95 9,05 +1,12% 8,69 9,05 8,88 9,05 9,30 54 1.112.203
22/1/2016 9,12 8,95 -0,78% 8,95 9,76 9,31 8,95 9,72 101 1.592.304
21/1/2016 9,21 9,02 -2,49% 9,02 9,77 9,46 9,02 9,50 236 2.429.236
20/1/2016 8,99 9,25 +1,43% 8,80 9,28 9,03 9,01 9,25 63 1.373.509
19/1/2016 9,42 9,12 +4,71% 9,12 9,52 9,34 9,12 9,26 66 805.165
18/1/2016 9,37 8,71 -13,33% 8,71 9,52 9,23 8,71 9,75 24 535.809
15/1/2016 9,21 10,05 +6,69% 9,02 10,05 9,25 9,24 10,05 91 2.590.925
14/1/2016 9,36 9,42 +4,55% 8,90 9,70 9,41 9,42 9,75 111 1.858.839
13/1/2016 9,43 9,01 -4,96% 8,84 10,50 9,29 8,90 9,02 107 1.956.761
12/1/2016 10,65 9,48 -8,23% 9,40 10,65 9,86 9,37 9,48 90 2.124.062
11/1/2016 10,50 10,33 -1,71% 10,10 10,70 10,38 10,30 10,33 89 1.685.014
8/1/2016 10,98 10,51 -1,04% 10,51 11,26 10,94 10,51 11,67 102 1.958.783
7/1/2016 11,25 10,62 -8,45% 10,62 11,48 10,99 10,62 11,49 51 1.740.745
6/1/2016 12,15 11,60 -5,69% 11,60 12,15 11,88 11,60 12,15 137 1.571.930
5/1/2016 12,69 12,30 -2,84% 12,30 12,97 12,60 12,30 12,50 90 1.693.390
4/1/2016 12,62 12,66 -2,62% 12,39 12,93 12,71 12,62 12,66 73 2.392.267
30/12/2015 13,19 13,00 +2,52% 12,81 13,19 12,97 13,00 13,20 46 1.819.029
29/12/2015 12,50 12,68 +0,16% 12,36 12,78 12,70 12,68 13,17 43 1.152.492
28/12/2015 13,19 12,66 -4,24% 12,58 13,19 12,74 12,66 13,17 54 1.181.869
23/12/2015 12,99 13,22 +1,77% 12,96 13,49 13,23 13,22 13,31 63 1.914.936
22/12/2015 12,40 12,99 +4,09% 12,30 12,99 12,47 12,54 12,99 45 1.694.542
21/12/2015 13,20 12,48 -2,88% 12,38 13,30 12,82 12,40 12,48 57 1.940.899
18/12/2015 12,59 12,85 +1,82% 12,59 12,98 12,81 12,50 12,85 63 1.825.147
17/12/2015 13,40 12,62 -5,11% 12,62 13,60 13,17 12,62 12,87 58 2.052.460
16/12/2015 12,85 13,30 +1,99% 12,85 13,49 13,11 13,00 13,30 47 1.113.657
15/12/2015 12,69 13,04 +3,33% 12,69 13,09 12,96 12,90 13,04 82 1.496.672
14/12/2015 12,23 12,62 +1,86% 12,23 12,62 12,39 12,46 12,62 50 1.669.725
11/12/2015 12,38 12,39 -2,44% 12,00 12,43 12,22 12,24 12,39 74 1.308.438
10/12/2015 12,13 12,70 +4,87% 12,05 12,70 12,32 12,15 12,70 71 1.652.263
9/12/2015 11,54 12,11 +3,59% 11,54 12,38 12,09 11,90 12,11 94 1.097.258
8/12/2015 12,00 11,69 -5,04% 11,28 12,00 11,58 11,65 11,69 140 2.243.392
7/12/2015 12,41 12,31 -0,49% 12,07 12,41 12,27 12,06 12,31 52 1.539.193
4/12/2015 13,00 12,37 -4,77% 12,15 13,00 12,42 12,37 12,45 98 1.891.315
3/12/2015 13,23 12,99 -0,08% 12,79 13,23 12,99 12,92 12,99 92 2.153.832
2/12/2015 12,84 13,00 0,00% 12,26 13,00 12,71 12,87 13,00 105 3.057.864
1/12/2015 13,00 13,00 -0,08% 12,62 13,25 12,88 12,61 13,00 80 2.008.215
30/11/2015 13,30 13,01 -2,18% 12,63 13,60 12,95 13,01 13,13 122 3.929.060
27/11/2015 14,00 13,30 -5,87% 13,30 14,05 13,66 13,30 13,49 130 4.858.827
26/11/2015 14,26 14,13 +0,57% 14,13 14,48 14,17 14,13 14,49 20 976.559
25/11/2015 14,23 14,05 -2,50% 14,05 14,49 14,21 14,05 14,10 75 3.162.717
24/11/2015 14,15 14,41 +1,91% 13,91 14,60 14,22 14,41 14,79 79 2.730.338
23/11/2015 14,64 14,14 -3,35% 14,08 14,64 14,21 14,14 14,50 112 3.154.677
19/11/2015 14,80 14,63 +0,90% 14,53 14,96 14,68 14,63 15,00 94 2.335.661
18/11/2015 14,50 14,50 0,00% 14,50 14,92 14,74 14,50 14,57 106 3.482.072
17/11/2015 15,09 14,50 -3,33% 14,50 15,09 14,67 14,50 14,63 114 4.030.004
16/11/2015 15,46 15,00 -1,96% 15,00 15,51 15,16 15,00 15,40 156 3.070.298
13/11/2015 15,20 15,30 +1,66% 15,04 15,38 15,18 15,30 15,36 52 2.578.138
12/11/2015 15,18 15,05 -1,05% 15,02 15,31 15,14 15,05 15,16 96 4.591.070
11/11/2015 15,38 15,21 -0,98% 15,09 15,79 15,43 15,21 15,33 80 3.740.634
10/11/2015 15,45 15,36 0,00% 15,20 15,65 15,34 15,25 15,36 67 2.534.861
9/11/2015 15,66 15,36 -2,17% 15,36 15,81 15,55 15,36 15,55 75 2.900.791
6/11/2015 16,80 15,70 -6,55% 15,62 16,99 16,00 15,70 16,01 179 6.453.077
5/11/2015 17,13 16,80 -2,78% 16,68 17,74 16,95 16,80 17,34 75 3.565.427
4/11/2015 17,85 17,28 -3,73% 17,11 18,25 17,61 17,28 18,00 86 3.532.491
3/11/2015 17,07 17,95 +6,21% 16,90 18,00 17,46 17,41 18,98 102 4.148.528
30/10/2015 16,05 16,90 +4,97% 16,05 16,90 16,57 16,72 16,90 107 2.672.786
29/10/2015 16,19 16,10 -2,13% 16,10 17,47 16,37 16,10 16,25 120 3.936.710
28/10/2015 16,81 16,45 -3,24% 16,43 16,86 16,60 16,44 16,92 151 4.933.554
27/10/2015 17,82 17,00 -3,95% 16,99 17,85 17,22 17,00 17,49 138 3.207.702
26/10/2015 18,60 17,70 -6,84% 17,70 18,60 18,00 17,51 17,70 176 2.729.439
23/10/2015 19,19 19,00 +5,09% 18,37 19,32 18,87 18,31 19,00 78 4.299.998
22/10/2015 18,20 18,08 -0,66% 18,08 18,87 18,49 18,08 18,40 66 3.330.569
21/10/2015 17,70 18,20 +4,18% 17,36 18,23 18,00 17,96 18,20 62 3.082.316
20/10/2015 17,88 17,47 -3,96% 17,38 17,99 17,52 17,47 18,00 185 3.735.923
19/10/2015 18,30 18,19 -9,05% 17,72 18,44 18,04 17,83 18,19 107 3.383.717
16/10/2015 19,38 20,00 +5,26% 18,23 20,00 18,99 18,31 20,00 55 2.100.505
15/10/2015 18,90 19,00 +0,74% 18,50 19,01 18,89 18,80 19,00 53 2.095.110
14/10/2015 18,70 18,86 +1,34% 18,68 18,94 18,84 18,65 19,38 23 996.801
13/10/2015 20,60 18,61 -10,49% 18,61 20,70 19,10 18,61 18,71 129 6.305.400
9/10/2015 20,50 20,79 +4,16% 20,25 20,80 20,64 20,44 20,79 137 3.795.538
8/10/2015 20,15 19,96 -0,15% 19,73 20,15 19,99 19,60 19,96 190 2.772.884
7/10/2015 19,25 19,99 +9,12% 19,25 20,25 19,85 19,25 19,99 183 4.632.046
6/10/2015 18,20 18,32 +0,55% 18,03 18,54 18,37 18,32 19,00 198 4.147.398
5/10/2015 18,00 18,22 +1,96% 18,00 18,37 18,16 18,10 18,22 93 3.475.675
2/10/2015 17,10 17,87 +3,29% 16,91 17,89 17,37 17,87 17,95 169 5.582.258
1/10/2015 16,60 17,30 +6,99% 16,60 17,48 17,06 17,21 17,30 103 3.341.656
30/9/2015 17,00 16,17 -1,82% 16,17 17,00 16,63 16,17 16,57 103 3.220.044
29/9/2015 16,65 16,47 -1,14% 16,45 17,45 16,75 16,47 16,53 94 3.248.221
28/9/2015 17,50 16,66 -6,72% 16,58 17,50 16,87 16,66 17,50 146 3.669.330
25/9/2015 19,23 17,86 -3,46% 17,86 19,23 18,17 17,86 19,25 50 2.731.451
24/9/2015 18,50 18,50 -2,53% 18,49 18,93 18,61 18,36 18,50 53 2.845.693
23/9/2015 19,66 18,98 -2,27% 18,98 19,78 19,23 18,56 18,98 65 3.361.142
22/9/2015 19,60 19,42 -2,90% 18,85 19,99 19,24 19,42 20,00 59 3.574.691
21/9/2015 19,68 20,00 +3,31% 19,68 20,22 19,95 20,00 20,07 54 2.897.771
18/9/2015 20,18 19,36 -2,47% 19,36 20,38 19,90 19,36 19,74 219 5.709.984
17/9/2015 19,10 19,85 +3,71% 18,96 20,24 19,77 19,85 19,86 248 5.055.583
16/9/2015 18,87 19,14 +2,96% 18,68 19,25 19,00 19,14 19,99 135 4.389.160
15/9/2015 19,28 18,59 -4,67% 18,55 19,28 18,75 18,59 18,80 84 2.566.479
14/9/2015 19,35 19,50 +0,57% 18,83 19,50 19,07 18,60 19,50 83 2.442.133
11/9/2015 20,02 19,39 -3,15% 18,04 20,79 19,62 18,03 19,39 119 4.764.183
10/9/2015 18,02 20,02 +5,70% 18,02 20,06 19,62 20,02 20,09 207 7.495.573
9/9/2015 19,25 18,94 -0,37% 18,24 19,89 19,40 18,94 19,19 142 4.524.458
8/9/2015 19,23 19,01 +1,28% 18,42 19,23 18,96 19,01 19,14 115 4.185.651
4/9/2015 18,48 18,77 +2,51% 18,01 18,77 18,38 18,76 18,77 87 4.821.617
3/9/2015 18,11 18,31 +1,44% 18,11 19,34 18,90 18,31 19,21 107 5.644.070
2/9/2015 17,27 18,05 +4,64% 17,27 18,15 17,85 18,05 18,18 76 3.914.865
1/9/2015 17,50 17,25 -4,54% 17,24 18,49 17,52 17,07 17,25 71 3.932.566
31/8/2015 17,00 18,07 +4,88% 17,00 18,09 17,68 18,03 18,07 67 3.823.973
28/8/2015 17,70 17,23 -1,66% 17,23 18,31 17,55 17,23 17,51 119 4.323.659
27/8/2015 16,05 17,52 +10,96% 16,05 17,56 17,05 17,52 17,61 129 4.647.114
26/8/2015 15,83 15,79 +2,93% 15,35 16,10 15,66 15,79 16,00 188 3.856.837
25/8/2015 16,40 15,34 -0,58% 15,34 16,40 15,75 15,34 15,57 119 2.631.054
24/8/2015 15,96 15,43 -7,22% 15,04 16,87 15,59 15,40 15,43 364 4.661.545
21/8/2015 16,92 16,63 -2,23% 16,63 17,12 16,89 16,63 16,75 92 3.466.426
20/8/2015 17,00 17,01 +1,13% 16,72 17,31 17,08 17,01 17,34 100 3.030.003
19/8/2015 17,35 16,82 -2,89% 16,82 17,37 16,98 16,82 17,02 63 2.335.620
18/8/2015 18,08 17,32 -3,83% 17,32 18,08 17,61 17,32 17,66 87 2.731.071
17/8/2015 18,27 18,01 -1,04% 17,99 18,29 18,07 18,01 18,21 62 3.076.925
14/8/2015 18,51 18,20 -0,93% 18,20 18,51 18,37 18,20 18,31 41 1.654.879
13/8/2015 19,12 18,37 -3,62% 18,37 19,30 18,77 18,37 18,68 90 3.240.834
12/8/2015 18,48 19,06 +5,25% 18,19 19,06 18,66 18,47 19,06 100 4.348.854
11/8/2015 19,33 18,11 -7,79% 18,11 19,33 18,46 18,11 18,50 129 5.071.230
10/8/2015 18,66 19,64 +5,71% 18,35 19,64 19,17 19,36 19,65 109 4.968.374
7/8/2015 19,58 18,58 -5,88% 18,51 19,58 18,74 18,50 18,58 123 3.841.858
6/8/2015 18,83 19,74 +3,95% 18,50 19,77 19,43 18,50 19,74 240 4.428.844
5/8/2015 18,22 18,99 +8,39% 18,22 19,25 18,89 18,04 18,99 166 5.075.960
4/8/2015 17,96 17,52 -1,52% 17,52 18,25 17,99 17,52 18,15 98 2.845.024
3/8/2015 17,85 17,79 +1,60% 17,33 18,50 17,68 17,58 17,79 169 4.552.720
31/7/2015 17,50 17,51 +0,34% 17,21 18,00 17,62 17,51 18,00 108 3.334.042
30/7/2015 18,82 17,45 -4,75% 17,45 19,75 18,50 17,44 17,45 147 4.382.768
29/7/2015 18,16 18,32 +0,60% 18,16 18,69 18,45 18,32 18,69 119 3.921.817
28/7/2015 17,02 18,21 +7,94% 17,02 18,21 17,79 17,81 18,21 138 4.789.882
27/7/2015 16,21 16,87 +1,87% 16,21 17,51 16,95 16,74 16,87 130 3.242.676
24/7/2015 17,31 16,56 -7,38% 16,56 18,00 16,91 16,56 16,90 79 2.934.995
23/7/2015 17,00 17,88 +2,76% 17,00 17,89 17,50 17,20 17,88 72 3.378.821
22/7/2015 17,25 17,40 -0,46% 16,90 17,42 17,22 17,21 17,40 45 1.782.632
21/7/2015 17,31 17,48 -0,40% 17,31 18,00 17,68 17,48 17,70 75 3.613.351
20/7/2015 17,40 17,55 0,00% 17,33 17,83 17,55 17,28 17,55 68 3.017.538
17/7/2015 17,50 17,55 +0,17% 17,30 17,59 17,48 17,55 17,59 67 1.907.525
16/7/2015 17,13 17,52 +1,98% 17,13 17,65 17,43 17,52 17,66 83 2.252.802
15/7/2015 17,83 17,18 -2,33% 17,14 18,14 17,45 17,10 17,18 141 4.100.843
14/7/2015 18,18 17,59 -5,43% 17,59 18,50 17,85 17,59 18,04 81 3.052.740
13/7/2015 17,62 18,60 +9,28% 16,97 18,60 17,79 18,05 18,60 187 5.444.879
10/7/2015 17,94 17,02 -1,56% 17,02 18,00 17,56 17,02 17,28 88 3.721.866
8/7/2015 17,48 17,29 -1,37% 17,06 17,80 17,41 17,18 17,29 134 5.020.118
7/7/2015 17,52 17,53 -1,41% 16,67 18,05 17,29 17,53 18,09 145 5.521.166
6/7/2015 17,60 17,78 -0,67% 17,30 17,78 17,53 17,58 17,78 76 2.620.120
3/7/2015 18,30 17,90 -0,56% 17,58 18,30 17,72 17,58 17,90 103 3.915.658
2/7/2015 18,00 18,00 -1,42% 17,79 18,25 18,02 18,00 18,23 66 2.734.227
1/7/2015 18,51 18,26 +0,27% 17,51 18,60 18,20 18,17 18,26 98 3.758.402
30/6/2015 19,13 18,21 -4,16% 18,19 19,13 18,48 18,21 18,43 186 6.740.280
29/6/2015 19,21 19,00 -3,55% 18,79 19,49 19,19 19,00 19,40 102 5.112.429
26/6/2015 19,34 19,70 +2,18% 19,14 19,70 19,39 19,31 19,70 55 2.636.081
25/6/2015 20,24 19,28 -2,13% 19,13 20,24 19,38 19,28 19,35 147 3.671.445
24/6/2015 19,97 19,70 -1,35% 19,70 20,19 19,99 19,70 20,01 57 2.730.644
23/6/2015 19,98 19,97 +1,37% 19,85 20,10 19,97 19,85 19,97 96 3.295.087
22/6/2015 20,51 19,70 -3,34% 19,70 20,51 20,05 19,70 19,89 145 4.155.404
19/6/2015 20,38 20,38 -0,29% 20,00 20,38 20,21 20,08 20,38 59 3.032.297
18/6/2015 20,58 20,44 +4,66% 19,54 20,58 19,97 19,76 20,44 75 4.175.288
17/6/2015 19,78 19,53 -1,06% 19,30 19,78 19,49 19,53 19,65 72 3.837.033
16/6/2015 20,57 19,74 -2,37% 19,72 20,59 19,86 19,74 19,75 95 5.237.189
15/6/2015 20,89 20,22 -3,94% 20,22 20,96 20,51 20,22 20,36 51 3.296.458
12/6/2015 20,18 21,05 -1,13% 20,18 21,26 21,01 21,05 21,19 59 2.979.277
11/6/2015 21,33 21,29 +0,66% 21,13 21,70 21,35 21,29 21,47 92 5.118.679
10/6/2015 20,02 21,15 +6,44% 20,02 21,30 20,95 21,00 21,15 86 3.936.631
9/6/2015 20,46 19,87 -0,65% 19,87 20,57 20,21 19,87 20,00 75 3.582.349
8/6/2015 20,60 20,00 -1,48% 20,00 21,48 20,27 20,00 20,25 52 3.232.201
5/6/2015 20,89 20,30 -2,45% 20,30 21,50 20,63 20,30 20,71 39 1.900.336
3/6/2015 21,23 20,81 -2,67% 20,81 21,49 21,14 20,81 21,07 136 3.713.975
2/6/2015 19,96 21,38 +6,42% 19,96 21,38 20,80 21,28 21,38 245 5.840.264
1/6/2015 20,20 20,09 +0,45% 19,83 20,29 20,09 19,90 20,09 101 5.356.599
29/5/2015 20,51 20,00 -1,14% 20,00 20,66 20,35 20,00 20,31 64 2.974.913
28/5/2015 20,67 20,23 -3,57% 20,23 20,67 20,45 20,23 20,61 59 2.904.685
27/5/2015 20,74 20,98 +1,21% 20,30 20,98 20,67 20,91 20,98 75 3.588.521
26/5/2015 20,75 20,73 +0,29% 20,53 21,24 20,91 20,73 20,78 68 2.990.817
25/5/2015 20,26 20,67 +2,89% 20,26 20,82 20,59 20,61 20,67 58 2.804.267
22/5/2015 20,26 20,09 -1,03% 20,09 20,65 20,40 20,09 20,45 114 5.109.081
21/5/2015 19,83 20,30 +2,37% 19,35 20,40 20,05 19,94 20,30 44 2.761.454
20/5/2015 20,12 19,83 -1,93% 19,80 20,35 20,05 19,83 19,99 161 4.264.191
19/5/2015 20,16 20,22 -0,54% 19,84 20,22 20,03 20,00 20,22 104 3.900.928
18/5/2015 21,22 20,33 -4,87% 20,30 21,45 20,72 20,26 20,33 136 6.496.589
15/5/2015 21,38 21,37 -0,05% 21,23 21,61 21,34 21,27 21,37 94 2.806.267
14/5/2015 21,58 21,38 -1,16% 21,16 22,03 21,47 21,35 21,38 106 4.436.972
13/5/2015 22,21 21,63 -4,16% 21,53 22,34 21,87 21,51 21,63 123 4.391.848
12/5/2015 23,28 22,57 -3,71% 22,23 23,43 22,84 22,22 22,57 93 6.096.372
11/5/2015 23,23 23,44 +3,03% 23,08 23,89 23,48 23,26 23,44 98 4.730.235
8/5/2015 24,12 22,75 -8,67% 22,75 24,62 23,39 22,75 23,29 134 7.319.204
7/5/2015 24,90 24,91 -0,68% 23,59 25,39 24,30 23,61 24,91 109 6.367.754
6/5/2015 27,50 25,08 -7,28% 24,82 27,80 26,38 25,00 25,08 172 13.823.174
5/5/2015 24,82 27,05 +10,14% 24,78 27,36 26,17 26,62 27,05 176 12.699.267
4/5/2015 23,19 24,56 +7,39% 23,01 24,80 24,35 24,56 24,59 166 11.071.399
30/4/2015 20,50 22,87 +4,48% 20,44 22,87 21,60 22,00 22,87 110 6.538.481
29/4/2015 22,28 21,89 -2,71% 20,91 22,28 21,58 20,91 21,89 92 5.306.339
28/4/2015 23,52 22,50 -4,50% 22,09 24,00 22,80 22,44 22,50 107 6.676.519
27/4/2015 23,25 23,56 +1,07% 23,00 24,77 23,93 23,46 23,56 202 15.249.857
24/4/2015 21,52 23,31 +9,95% 21,52 23,58 22,99 23,11 23,31 166 11.858.212
23/4/2015 19,43 21,20 +8,66% 19,34 21,27 20,49 20,97 21,20 128 8.084.634
22/4/2015 17,83 19,51 +7,85% 17,83 19,53 19,04 19,51 19,55 89 5.295.068
20/4/2015 18,25 18,09 +1,34% 17,73 18,25 17,97 17,74 18,09 52 2.970.015
17/4/2015 17,90 17,85 -3,09% 17,78 18,10 17,87 17,85 18,00 59 2.693.057
16/4/2015 18,73 18,42 -3,00% 18,02 18,73 18,35 18,15 18,43 59 2.372.696
15/4/2015 18,97 18,99 +1,82% 18,18 18,99 18,39 18,63 18,99 75 2.947.578
14/4/2015 18,50 18,65 +0,97% 18,50 19,15 18,83 18,65 19,00 76 3.705.786
13/4/2015 18,50 18,47 -2,79% 18,06 18,99 18,43 18,06 18,47 56 2.631.016
10/4/2015 18,25 19,00 +0,96% 18,25 19,00 18,65 18,50 19,00 59 2.783.415
9/4/2015 18,51 18,82 -5,19% 18,20 18,90 18,68 18,82 18,99 61 2.917.924
8/4/2015 19,15 19,85 +3,28% 18,54 19,85 19,17 18,63 19,85 69 2.998.970
7/4/2015 18,10 19,22 +4,57% 18,10 19,22 18,83 19,00 19,22 103 4.537.650
6/4/2015 17,95 18,38 +2,51% 17,95 18,46 18,21 18,00 18,38 48 2.237.270
2/4/2015 17,77 17,93 +3,05% 17,23 18,09 17,72 17,93 18,10 108 2.962.207
1/4/2015 17,95 17,40 -1,53% 17,00 18,96 17,52 17,75 17,80 85 3.809.243
31/3/2015 18,14 17,67 -3,50% 17,67 18,32 18,01 17,67 18,08 111 4.680.442
30/3/2015 18,58 18,31 -0,44% 18,24 18,77 18,49 18,31 18,80 59 2.179.935
27/3/2015 19,00 18,39 -3,01% 18,19 19,00 18,39 18,21 18,39 100 4.940.250
26/3/2015 19,76 18,96 -4,05% 18,96 19,76 19,19 18,96 19,04 54 3.314.308
25/3/2015 20,25 19,76 +1,39% 19,39 20,26 19,63 19,76 19,93 71 3.214.007
24/3/2015 20,30 19,49 -5,11% 19,45 21,00 19,80 19,45 20,01 77 3.387.073
23/3/2015 20,22 20,54 +2,60% 19,90 20,54 20,26 20,20 20,54 48 2.533.116
20/3/2015 19,35 20,02 +6,15% 19,13 20,14 19,77 20,02 20,13 81 3.214.198
19/3/2015 19,52 18,86 -2,73% 18,86 19,60 19,28 18,86 20,55 64 1.891.407
18/3/2015 19,86 19,39 -3,05% 19,16 19,86 19,45 19,39 20,55 87 4.605.614
17/3/2015 19,20 20,00 +7,24% 19,20 20,32 19,78 19,81 20,00 93 5.287.384
16/3/2015 18,98 18,65 -5,47% 18,12 19,30 18,87 18,65 19,10 66 3.540.789
13/3/2015 18,78 19,73 +4,23% 18,01 19,73 18,67 18,72 19,00 88 3.634.573
12/3/2015 19,04 18,93 +0,80% 18,80 19,73 19,14 18,90 18,93 85 2.247.719
11/3/2015 19,87 18,78 -1,83% 18,78 19,87 18,99 18,78 18,95 239 2.959.319
10/3/2015 19,47 19,13 -2,50% 19,00 19,50 19,24 19,05 19,13 210 3.544.296
9/3/2015 20,08 19,62 +1,03% 19,08 20,08 19,50 19,36 19,62 72 2.325.376
6/3/2015 19,55 19,42 -0,97% 19,10 19,84 19,51 19,42 19,70 72 3.506.371
5/3/2015 20,32 19,61 -3,97% 19,44 20,32 19,81 19,46 19,61 83 3.728.255
4/3/2015 20,46 20,42 -2,30% 20,13 20,58 20,30 20,22 20,42 49 2.926.189
3/3/2015 20,64 20,90 +1,36% 20,47 21,08 20,83 20,47 20,90 52 2.844.125
2/3/2015 21,08 20,62 -6,27% 20,41 21,17 20,74 20,42 20,62 57 3.034.437
27/2/2015 21,25 22,00 +3,29% 21,02 22,00 21,47 21,01 22,00 66 3.567.102
26/2/2015 22,11 21,30 -3,53% 20,85 22,11 21,37 21,30 21,34 93 5.394.167
25/2/2015 21,52 22,08 -0,32% 21,52 22,78 22,04 22,08 22,79 67 2.950.006
24/2/2015 21,62 22,15 +3,50% 21,58 22,47 22,03 21,53 22,15 49 2.020.160
23/2/2015 22,45 21,40 -6,14% 21,40 22,45 21,71 21,40 21,66 72 2.851.282
20/2/2015 22,14 22,80 +2,29% 22,08 22,80 22,46 22,45 22,80 75 3.217.444
19/2/2015 22,75 22,29 +5,79% 22,07 22,75 22,36 21,70 22,29 33 2.203.042
18/2/2015 22,70 21,07 -7,06% 21,07 22,97 22,45 21,07 22,91 31 1.818.730
13/2/2015 22,00 22,67 +4,61% 22,00 22,69 22,44 22,50 22,67 60 2.525.394
12/2/2015 21,56 21,67 +1,59% 21,06 21,99 21,61 21,02 21,68 46 2.578.719
11/2/2015 20,40 21,33 +4,66% 20,38 21,55 20,83 20,92 21,33 60 2.886.780
10/2/2015 21,53 20,38 -3,09% 20,38 21,55 20,85 20,30 20,38 73 3.208.610
9/2/2015 20,45 21,03 +3,39% 20,45 21,85 21,29 21,03 21,67 49 2.560.339
6/2/2015 20,57 20,34 +1,70% 20,04 20,62 20,28 20,34 20,62 37 2.308.222
5/2/2015 20,66 20,00 -4,08% 20,00 21,13 20,69 20,00 20,63 59 2.781.321
4/2/2015 21,00 20,85 -0,95% 20,25 21,02 20,70 20,35 20,85 87 2.587.776
3/2/2015 20,00 21,05 +5,25% 20,00 21,15 20,73 20,50 21,05 121 7.760.058
2/2/2015 18,84 20,00 +7,47% 18,74 20,00 19,43 19,50 20,00 83 3.404.156
30/1/2015 17,45 18,61 +2,87% 17,45 18,62 18,15 18,27 18,61 62 4.026.887
29/1/2015 19,00 18,09 -4,08% 17,95 19,11 18,52 18,09 18,19 745 6.112.851
28/1/2015 18,98 18,86 -0,84% 18,71 19,10 18,97 18,93 19,02 89 1.707.594
27/1/2015 20,27 19,02 -3,79% 18,51 20,27 19,05 18,60 19,02 212 1.708.890
26/1/2015 19,56 19,77 -3,84% 19,56 20,06 19,80 19,45 19,77 93 2.552.100
23/1/2015 21,55 20,56 -8,01% 20,44 21,55 20,98 20,44 20,56 95 5.006.556
22/1/2015 22,10 22,35 +0,72% 21,86 22,83 22,37 21,90 22,09 96 3.339.589
21/1/2015 21,82 22,19 +0,50% 21,60 22,20 22,00 21,96 22,19 42 2.435.641
20/1/2015 21,99 22,08 +2,03% 21,20 22,08 21,75 21,59 22,08 43 2.066.623
19/1/2015 21,50 21,64 -1,46% 21,33 21,64 21,49 21,33 21,64 52 2.655.499
16/1/2015 21,03 21,96 +4,37% 20,93 22,18 21,75 20,88 21,96 47 3.006.314
15/1/2015 20,92 21,04 +2,53% 20,29 21,20 20,81 20,73 21,06 42 2.136.078
14/1/2015 21,91 20,52 -9,80% 20,52 21,91 21,23 20,52 20,93 64 3.157.481
13/1/2015 22,88 22,75 -1,09% 22,51 23,07 22,83 22,50 22,77 39 2.112.056
12/1/2015 22,43 23,00 +4,55% 22,05 23,00 22,35 22,54 23,00 29 840.427
9/1/2015 22,86 22,00 -3,68% 22,00 22,86 22,46 22,00 22,53 108 2.605.897
8/1/2015 22,74 22,84 +1,47% 22,21 22,86 22,64 22,60 22,84 78 2.031.025
7/1/2015 21,70 22,51 +3,54% 21,70 22,77 22,48 22,51 22,80 140 4.338.910
6/1/2015 20,99 21,74 +4,17% 20,99 22,05 21,63 21,01 21,74 53 1.692.580
5/1/2015 21,50 20,87 -0,71% 20,56 21,50 20,84 20,82 20,87 161 4.285.496
2/1/2015 21,05 21,02 -3,13% 21,01 22,65 21,37 21,02 21,48 54 3.432.817
30/12/2014 22,19 21,70 -1,45% 21,70 22,64 22,06 21,70 22,21 26 1.233.503
29/12/2014 21,43 22,02 +2,66% 21,43 22,25 22,07 22,02 22,21 49 2.372.644
26/12/2014 22,08 21,45 -3,38% 21,45 22,32 21,93 21,45 21,79 65 2.932.032
23/12/2014 21,45 22,20 +3,26% 21,34 22,62 21,75 22,01 22,34 64 2.803.924
22/12/2014 21,45 21,50 +2,33% 21,27 21,86 21,48 21,30 21,50 59 2.423.207
19/12/2014 20,22 21,01 +5,37% 20,09 21,71 20,89 21,01 21,50 62 3.941.618
18/12/2014 19,98 19,94 +1,68% 19,41 20,00 19,78 19,85 20,00 30 1.976.137
17/12/2014 19,90 19,61 +3,05% 19,13 19,90 19,67 19,60 19,61 68 2.869.144
16/12/2014 18,50 19,03 +2,20% 18,22 19,95 19,05 19,03 19,35 178 4.128.714
15/12/2014 19,25 18,62 +0,32% 18,60 19,31 18,77 18,62 18,86 87 4.587.282
12/12/2014 19,18 18,56 -3,38% 18,56 19,67 19,13 18,56 19,10 70 3.034.290
11/12/2014 19,51 19,21 -4,00% 19,15 19,74 19,42 19,20 19,55 101 3.913.767
10/12/2014 20,70 20,01 -2,44% 20,00 20,70 20,32 20,01 20,13 96 5.216.188
9/12/2014 21,10 20,51 -2,47% 20,32 21,10 20,74 20,51 20,89 93 4.128.148
8/12/2014 21,85 21,03 -3,75% 21,03 21,87 21,32 21,03 21,26 45 1.818.667
5/12/2014 21,60 21,85 +2,29% 21,43 22,08 21,76 21,85 22,03 67 2.444.247
4/12/2014 22,05 21,36 -2,33% 21,36 22,05 21,67 21,36 21,84 65 3.333.602
3/12/2014 21,80 21,87 -0,18% 21,55 22,67 21,94 21,76 21,88 60 2.058.571
2/12/2014 22,76 21,91 -1,79% 21,49 22,76 22,20 21,70 21,91 77 3.481.578
1/12/2014 23,31 22,31 -3,13% 22,08 23,31 22,53 22,31 23,78 98 5.166.456
28/11/2014 23,22 23,03 -0,17% 23,03 23,63 23,30 23,03 23,69 53 2.695.074
27/11/2014 23,45 23,07 -0,13% 23,01 23,70 23,27 23,00 23,07 113 2.841.614
26/11/2014 23,95 23,10 -2,04% 23,01 24,14 23,41 23,10 24,10 52 3.035.480
25/11/2014 24,34 23,58 +2,25% 23,58 24,34 23,73 23,58 23,96 81 3.353.976
24/11/2014 23,99 23,06 +0,22% 23,03 24,11 23,71 23,06 23,83 63 2.992.664
21/11/2014 22,69 23,01 +4,35% 22,20 24,02 23,47 23,01 23,69 99 5.413.280
19/11/2014 22,01 22,05 +0,23% 21,71 22,19 22,01 22,05 22,06 82 3.972.722
18/11/2014 22,98 22,00 -1,39% 22,00 22,98 22,38 22,00 22,15 158 3.640.310
17/11/2014 23,13 22,31 -3,00% 22,31 23,15 22,88 22,31 23,11 74 3.880.142
14/11/2014 22,45 23,00 +2,36% 22,13 23,49 22,60 22,95 23,00 77 4.294.458
13/11/2014 22,52 22,47 -0,75% 22,47 22,73 22,57 22,47 22,55 64 4.908.764
12/11/2014 22,55 22,64 -0,66% 22,46 23,03 22,70 22,55 22,64 56 3.073.098
11/11/2014 23,00 22,79 -2,73% 22,30 24,47 22,61 22,58 22,79 110 5.086.329
10/11/2014 24,50 23,43 -4,25% 23,03 24,50 23,86 23,43 23,64 57 3.576.079
7/11/2014 23,49 24,47 +3,16% 23,49 24,47 24,15 24,01 24,47 45 2.306.452
6/11/2014 23,98 23,72 -2,15% 23,38 24,47 23,67 23,71 23,88 73 3.816.858
5/11/2014 23,80 24,24 -2,61% 23,50 24,24 23,86 23,85 24,24 70 4.594.163
4/11/2014 24,85 24,89 +0,16% 23,81 24,89 24,19 23,91 24,89 74 5.578.463
3/11/2014 24,99 24,85 -6,16% 24,03 26,46 24,70 24,38 24,85 80 4.503.106
31/10/2014 24,49 26,48 +10,38% 23,81 26,48 24,41 24,58 26,48 80 4.777.355
30/10/2014 24,40 23,99 -2,91% 23,50 24,40 23,84 23,71 23,99 79 4.546.883
29/10/2014 26,37 24,71 -4,96% 24,71 26,37 25,28 24,71 25,69 107 5.876.169
28/10/2014 26,69 26,00 -1,33% 25,90 27,59 26,46 26,00 26,39 94 7.288.412
27/10/2014 26,69 26,35 -5,89% 26,32 27,36 26,59 26,35 26,59 72 5.143.760
24/10/2014 27,00 28,00 +1,74% 27,00 28,08 27,56 27,70 28,00 39 3.558.307
23/10/2014 26,61 27,52 +3,19% 26,48 27,52 27,17 27,10 27,52 63 5.029.919
22/10/2014 26,82 26,67 -0,71% 26,12 27,18 26,68 26,67 26,89 50 2.929.727
21/10/2014 26,32 26,86 +0,49% 25,98 26,99 26,59 26,73 26,86 47 3.053.122
20/10/2014 26,80 26,73 +2,34% 26,08 26,99 26,43 26,18 26,73 51 3.396.433
17/10/2014 27,52 26,12 -4,50% 26,12 27,52 26,61 26,12 26,39 55 3.771.744
16/10/2014 27,50 27,35 -3,80% 26,82 28,04 27,33 27,35 28,05 68 5.041.512
15/10/2014 28,23 28,43 -0,87% 27,58 28,73 27,88 28,24 28,43 70 5.892.571
14/10/2014 27,05 28,68 +3,17% 27,05 28,74 28,24 28,30 28,68 61 4.835.953
13/10/2014 26,71 27,80 +6,23% 26,71 28,10 27,54 27,53 27,81 67 4.802.974
10/10/2014 26,90 26,17 -3,00% 26,17 26,90 26,50 26,17 26,48 74 3.469.104
9/10/2014 27,62 26,98 -3,23% 26,71 27,65 27,12 26,93 27,48 73 4.511.111
8/10/2014 27,61 27,88 +1,57% 27,11 27,89 27,58 27,78 27,88 68 5.255.750
7/10/2014 27,50 27,45 +0,33% 27,35 27,99 27,56 27,45 27,99 45 3.177.602
6/10/2014 28,09 27,36 +0,96% 27,22 28,50 27,60 27,36 27,98 68 5.841.944
3/10/2014 27,99 27,10 -2,24% 26,77 27,99 27,12 27,10 27,95 58 3.775.661
2/10/2014 27,00 27,72 +1,32% 26,30 27,79 27,08 27,00 27,72 75 5.531.956
1/10/2014 26,72 27,36 +0,66% 26,16 27,48 27,06 27,00 27,36 83 6.199.510
30/9/2014 26,65 27,18 +3,62% 26,16 27,18 26,73 26,80 27,18 63 4.485.387
29/9/2014 26,58 26,23 -2,92% 26,20 26,98 26,60 26,23 26,70 69 5.159.728
26/9/2014 27,49 27,02 -0,18% 27,01 27,58 27,18 27,02 27,39 47 3.826.563
25/9/2014 27,80 27,07 -1,92% 27,07 28,00 27,32 27,07 27,97 49 3.681.028
24/9/2014 28,00 27,60 -0,04% 27,33 28,00 27,79 27,60 27,70 43 4.079.500
23/9/2014 27,50 27,61 +1,14% 27,01 28,29 27,48 27,36 27,61 58 4.010.593
22/9/2014 28,00 27,30 -2,50% 27,00 28,30 27,42 27,30 27,40 74 5.331.502
19/9/2014 29,00 28,00 -4,66% 28,00 29,38 28,52 28,00 29,39 77 5.010.840
18/9/2014 28,95 29,37 +1,24% 28,54 29,56 29,12 28,90 29,37 55 4.509.001
17/9/2014 29,29 29,01 -1,06% 28,91 29,59 29,13 29,01 29,58 54 4.037.404
16/9/2014 29,08 29,32 +1,45% 28,85 29,50 29,24 29,02 29,58 58 5.061.936
15/9/2014 28,90 28,90 +2,08% 28,85 29,26 28,99 28,90 29,44 41 3.194.804
12/9/2014 28,48 28,31 +0,43% 28,02 28,68 28,39 28,31 28,68 45 2.277.364
11/9/2014 28,50 28,19 +0,21% 28,04 28,60 28,36 28,19 28,46 42 3.259.341
10/9/2014 28,62 28,13 -1,26% 28,10 28,62 28,30 28,13 28,37 118 4.540.102
9/9/2014 28,10 28,49 +0,89% 28,00 28,81 28,48 28,49 28,88 26 1.783.010
8/9/2014 28,52 28,24 -0,04% 27,81 28,52 28,10 28,21 28,24 53 3.205.003
5/9/2014 28,50 28,25 -0,88% 27,88 28,95 28,21 28,25 28,40 78 5.248.540
4/9/2014 29,00 28,50 -1,89% 28,50 29,04 28,81 28,50 29,05 66 4.583.871
3/9/2014 28,75 29,05 -0,82% 28,67 29,50 29,15 29,03 29,05 62 6.297.107
2/9/2014 29,15 29,29 +0,03% 28,70 29,31 28,96 28,75 29,30 64 4.515.120
1/9/2014 29,19 29,28 -0,14% 28,90 29,60 29,12 29,04 29,28 63 5.940.444
29/8/2014 29,61 29,32 -0,27% 28,79 29,97 29,16 29,16 29,32 93 7.307.184
28/8/2014 30,44 29,40 -2,23% 29,20 30,44 29,57 29,36 29,40 125 8.903.828
27/8/2014 31,08 30,07 -3,90% 30,05 31,29 30,77 30,07 30,75 81 5.235.509
26/8/2014 31,15 31,29 -0,73% 30,80 31,48 31,09 30,90 31,29 57 4.627.253
25/8/2014 31,43 31,52 +2,37% 31,01 31,54 31,27 31,19 31,52 52 4.101.062
22/8/2014 31,64 30,79 -2,10% 30,79 31,64 31,19 30,79 31,29 44 3.749.811
21/8/2014 31,88 31,45 +1,71% 31,45 31,89 31,57 31,45 31,56 63 4.512.271
20/8/2014 31,59 30,92 +1,34% 30,20 31,85 31,49 30,92 31,89 43 3.300.787
19/8/2014 31,19 30,51 -2,62% 30,50 31,51 31,22 30,51 31,39 49 4.837.294
18/8/2014 31,00 31,33 +1,79% 30,36 31,33 31,13 31,20 31,33 38 3.306.569
15/8/2014 31,00 30,78 +0,49% 30,67 31,33 31,01 30,78 31,05 32 3.064.223
14/8/2014 31,21 30,63 -1,92% 30,22 31,32 30,74 30,63 31,29 34 3.605.885
13/8/2014 31,70 31,23 -3,16% 31,10 32,27 31,36 31,23 31,99 55 4.992.799
12/8/2014 31,84 32,25 +0,88% 31,71 32,25 31,91 31,71 32,25 25 3.191.964
11/8/2014 32,00 31,97 +1,46% 31,46 32,28 32,11 31,90 31,97 38 3.051.306
8/8/2014 30,24 31,51 +0,35% 30,24 31,85 31,63 31,51 31,75 36 3.274.278
7/8/2014 32,09 31,40 -2,15% 30,17 32,09 31,59 31,40 31,69 50 2.685.833
6/8/2014 31,70 32,09 +1,87% 30,23 32,24 31,82 31,85 32,09 33 2.324.109
5/8/2014 31,83 31,50 -1,13% 31,50 32,33 31,67 31,50 31,71 54 3.430.308
4/8/2014 31,70 31,86 +1,14% 31,51 32,24 31,83 31,86 32,24 34 2.947.912
1/8/2014 32,55 31,50 -2,48% 31,50 32,55 31,93 31,50 31,82 59 3.515.919
31/7/2014 32,00 32,30 +0,16% 31,95 33,33 32,49 32,10 32,61 62 5.218.065
30/7/2014 32,86 32,25 -2,15% 32,15 33,35 32,60 32,25 33,35 38 2.611.013
29/7/2014 32,85 32,96 -0,18% 32,85 33,23 33,02 32,90 33,01 28 2.654.911
28/7/2014 32,41 33,02 +1,88% 32,31 33,19 32,80 32,91 33,20 49 3.972.644
25/7/2014 32,74 32,41 +0,68% 31,74 32,74 32,39 31,73 32,40 16 2.040.689
24/7/2014 31,87 32,19 +1,51% 31,87 32,69 32,25 32,18 32,70 31 3.551.863
23/7/2014 31,88 31,71 -1,98% 31,71 32,19 31,95 31,72 32,03 18 2.067.294
22/7/2014 30,22 32,35 +7,19% 30,22 32,35 31,89 31,90 32,35 42 2.851.677
21/7/2014 31,44 30,18 -3,45% 30,15 31,99 31,13 30,18 31,95 41 3.393.360
18/7/2014 31,96 31,26 -0,19% 31,26 32,47 31,65 31,26 31,30 57 4.011.101
17/7/2014 31,75 31,32 -1,88% 30,18 32,07 31,66 31,32 31,34 48 2.942.015
16/7/2014 31,20 31,92 +1,43% 31,20 32,04 31,80 31,70 32,00 60 4.198.854
15/7/2014 30,85 31,47 +3,11% 30,81 31,47 31,05 30,81 31,47 42 2.743.861
14/7/2014 30,79 30,52 -0,78% 30,52 31,20 30,93 30,52 31,00 37 3.008.923
11/7/2014 30,90 30,76 -0,77% 30,41 30,97 30,71 30,76 31,00 32 2.865.349
10/7/2014 30,90 31,00 +0,71% 30,41 31,00 30,71 30,50 31,00 38 2.371.259
8/7/2014 31,22 30,78 -1,41% 30,50 31,22 30,76 30,68 31,50 20 1.867.664
7/7/2014 31,01 31,22 -0,86% 30,20 31,22 30,85 30,85 31,22 29 2.539.769
4/7/2014 31,40 31,49 +1,19% 30,81 31,49 31,21 31,00 31,20 16 1.058.019
3/7/2014 30,36 31,12 +3,22% 30,36 31,32 31,01 31,00 31,38 42 3.045.950
2/7/2014 29,77 30,15 +1,45% 29,77 30,52 30,22 30,15 30,53 43 3.850.100
1/7/2014 29,24 29,72 +3,12% 29,24 29,95 29,72 29,50 29,72 56 4.143.274
30/6/2014 29,00 28,82 +1,05% 28,51 29,32 29,03 28,82 29,32 52 5.001.140
27/6/2014 29,31 28,52 -3,55% 28,50 29,45 29,09 28,52 29,15 25 2.557.712
26/6/2014 28,99 29,57 +2,57% 28,99 29,80 29,46 29,43 29,55 46 3.526.671
25/6/2014 28,65 28,83 -0,28% 28,52 29,03 28,79 28,76 28,99 57 3.691.459
24/6/2014 29,31 28,91 -1,57% 28,63 29,33 28,94 28,66 28,91 37 2.193.240
23/6/2014 28,79 29,37 +1,38% 28,79 29,37 29,20 28,90 29,37 55 4.713.146
20/6/2014 28,83 28,97 -0,92% 28,51 29,00 28,79 28,52 28,97 31 2.519.297
18/6/2014 28,50 29,24 +3,21% 28,42 29,24 28,79 28,60 29,24 55 4.002.568
17/6/2014 28,75 28,33 -0,67% 28,30 28,75 28,43 28,44 28,75 23 1.512.910
16/6/2014 28,90 28,52 -0,11% 28,25 29,23 28,51 28,40 28,54 53 3.312.992
13/6/2014 29,10 28,55 -4,55% 28,49 29,10 28,62 28,55 28,85 80 7.006.372
11/6/2014 29,60 29,91 +0,67% 29,16 29,98 29,62 29,40 29,91 50 4.759.747
10/6/2014 29,59 29,71 +0,51% 29,00 29,76 29,40 29,33 29,71 36 4.375.171
9/6/2014 29,55 29,56 -0,14% 29,38 29,76 29,56 29,56 29,77 36 3.754.860
6/6/2014 29,50 29,60 +1,27% 28,53 29,60 29,39 29,35 29,60 50 5.022.909
5/6/2014 29,04 29,23 +2,56% 28,56 29,23 28,96 29,14 29,23 38 2.896.531
4/6/2014 28,45 28,50 -1,55% 28,45 29,20 28,91 28,50 28,99 45 2.333.664
3/6/2014 29,20 28,95 -1,36% 28,69 29,20 28,86 28,85 29,48 45 3.278.602
2/6/2014 28,50 29,35 +3,75% 28,46 29,35 29,03 29,01 29,35 53 2.860.298
30/5/2014 28,85 28,29 -4,10% 28,29 29,05 28,49 28,29 28,80 93 6.962.380
29/5/2014 29,06 29,50 +0,03% 28,85 29,50 29,15 28,85 29,50 38 2.877.725
28/5/2014 29,00 29,49 +1,10% 28,79 29,49 29,06 28,70 29,49 41 3.203.395
27/5/2014 29,16 29,17 0,00% 29,16 29,69 29,34 29,16 29,30 34 2.777.988
26/5/2014 29,25 29,17 +0,07% 29,16 29,99 29,40 29,17 29,62 41 3.902.580
23/5/2014 29,08 29,15 -0,65% 29,08 29,60 29,28 29,15 29,55 52 3.423.044
22/5/2014 29,50 29,34 +2,34% 29,00 29,99 29,44 29,00 29,40 66 2.782.279
21/5/2014 29,25 28,67 -1,00% 28,67 29,47 29,02 28,67 29,15 42 2.237.824
20/5/2014 29,54 28,96 -2,29% 28,88 29,64 29,22 28,96 29,65 72 5.032.124
19/5/2014 30,40 29,64 -2,69% 29,36 30,40 29,69 29,40 29,64 61 4.581.452
16/5/2014 31,09 30,46 -2,62% 30,00 31,10 30,58 30,46 30,49 42 4.158.919
15/5/2014 31,50 31,28 -0,38% 30,53 31,50 31,07 31,03 31,28 45 3.711.644
14/5/2014 30,83 31,40 +1,78% 30,81 31,46 31,23 31,01 31,40 57 4.229.121
13/5/2014 30,60 30,85 +0,69% 30,50 30,94 30,71 30,61 30,85 39 3.006.390
12/5/2014 29,50 30,64 +4,82% 29,50 30,70 30,31 30,56 30,64 51 4.724.816
9/5/2014 29,45 29,23 -1,58% 29,23 29,64 29,44 29,23 29,60 27 2.034.464
8/5/2014 30,00 29,70 -0,93% 29,27 30,37 29,70 29,30 29,70 64 6.322.256
7/5/2014 29,96 29,98 +0,44% 29,55 30,19 29,90 29,96 30,10 43 3.328.329
6/5/2014 30,40 29,85 -0,83% 29,76 30,40 30,02 29,80 29,95 64 4.795.205
5/5/2014 30,30 30,10 -0,95% 29,07 30,50 30,01 29,81 30,10 65 4.829.572
2/5/2014 29,97 30,39 +2,15% 29,41 30,57 30,08 30,25 30,39 61 5.564.178
30/4/2014 29,70 29,75 +0,34% 28,77 30,75 29,42 29,46 29,75 80 7.151.240
29/4/2014 31,60 29,65 -2,11% 29,65 31,60 29,85 29,65 29,80 50 3.892.772
28/4/2014 30,50 30,29 +0,80% 29,17 30,50 29,59 29,58 30,30 56 4.602.677
25/4/2014 30,87 30,05 -0,27% 29,50 31,14 30,45 30,05 30,49 78 7.850.085
24/4/2014 31,93 30,13 -0,40% 30,13 31,93 30,80 30,13 30,96 32 2.541.436
23/4/2014 31,00 30,25 -1,50% 30,20 31,93 30,45 30,22 30,70 55 3.045.021
22/4/2014 32,38 30,71 -0,97% 30,53 32,38 30,98 30,70 31,00 70 5.283.595
17/4/2014 31,15 31,01 -0,61% 30,57 31,82 31,33 31,01 31,89 37 3.208.743
16/4/2014 30,99 31,20 -1,23% 30,58 31,94 31,16 31,15 31,20 45 4.232.586
15/4/2014 32,50 31,59 -5,42% 30,28 32,50 30,95 30,58 31,59 78 6.083.270
14/4/2014 33,15 33,40 +1,43% 32,31 33,40 32,91 32,98 33,40 76 8.370.555
11/4/2014 32,50 32,93 +0,40% 32,02 32,93 32,67 32,70 33,97 37 2.927.286
10/4/2014 33,50 32,80 -0,73% 32,03 33,97 32,73 32,70 32,80 39 3.777.288
9/4/2014 33,20 33,04 -1,99% 32,04 33,95 33,18 32,90 33,90 26 2.827.377
8/4/2014 33,33 33,71 +3,40% 33,27 34,39 33,78 32,80 33,71 83 7.589.759
7/4/2014 33,00 32,60 +0,46% 32,60 33,39 32,99 32,60 32,61 45 3.702.340
4/4/2014 33,10 32,45 -1,22% 31,91 33,38 32,84 32,00 32,45 54 4.805.055
3/4/2014 32,55 32,85 +0,77% 32,01 33,10 32,61 32,82 33,09 58 4.445.035
2/4/2014 31,43 32,60 +6,36% 31,40 33,10 32,16 32,31 32,60 80 6.300.569
1/4/2014 31,95 30,65 +1,29% 30,52 31,95 31,25 30,65 31,37 47 3.396.543
31/3/2014 30,91 30,26 -2,39% 30,26 31,97 31,58 30,26 31,98 92 10.010.159
28/3/2014 30,83 31,00 -0,29% 30,28 31,59 31,09 30,28 31,01 42 3.576.200
27/3/2014 31,00 31,09 +1,73% 30,29 31,31 30,81 31,03 31,31 42 4.656.680
26/3/2014 31,00 30,56 -0,65% 30,26 31,13 30,63 30,25 30,72 30 2.444.952
25/3/2014 31,00 30,76 +2,33% 30,50 31,90 30,92 30,76 30,82 69 7.060.080
24/3/2014 30,50 30,06 -3,03% 29,71 30,72 30,39 30,06 30,75 78 8.021.012
21/3/2014 29,50 31,00 +4,34% 29,50 31,00 30,47 30,13 31,00 43 4.071.263
20/3/2014 29,60 29,71 -0,93% 29,21 30,14 29,73 29,71 29,89 51 4.670.924
19/3/2014 29,74 29,99 +3,81% 29,48 30,15 29,85 29,27 29,99 40 4.045.060
18/3/2014 29,21 28,89 -2,07% 28,82 29,91 29,56 28,88 29,98 36 3.633.253
17/3/2014 29,04 29,50 -0,30% 29,04 31,00 29,68 29,07 29,50 31 2.727.795
14/3/2014 29,13 29,59 +0,85% 29,13 29,59 29,39 29,30 29,59 35 2.748.371
13/3/2014 30,50 29,34 -2,46% 29,30 30,99 29,96 29,13 29,70 48 3.745.758
12/3/2014 29,50 30,08 +1,01% 29,50 30,39 30,00 30,01 30,08 48 2.757.492
11/3/2014 30,15 29,78 -1,33% 29,50 31,00 29,75 29,62 29,78 56 4.641.759
10/3/2014 30,47 30,18 -0,40% 29,51 31,09 29,84 30,11 30,19 87 5.996.812
7/3/2014 31,94 30,30 -7,90% 30,04 31,94 30,88 30,30 30,65 102 7.133.477
6/3/2014 32,00 32,90 +3,07% 31,75 32,95 32,08 31,87 32,90 46 3.760.633
5/3/2014 32,99 31,92 -3,24% 31,79 32,99 32,31 32,56 34,95 66 5.762.611
28/2/2014 32,05 32,99 -0,03% 32,05 33,20 32,94 32,55 32,99 60 4.830.289
27/2/2014 33,00 33,00 +3,09% 32,22 33,54 33,17 33,00 33,59 48 3.695.563
26/2/2014 32,50 32,01 -2,08% 32,01 32,90 32,53 32,01 32,68 40 3.920.214
25/2/2014 33,85 32,69 -2,74% 32,31 33,85 32,80 32,55 32,69 64 5.892.748
24/2/2014 33,71 33,61 -5,03% 33,61 34,49 34,05 33,61 34,49 75 6.763.566
21/2/2014 34,71 35,39 +1,40% 34,20 35,39 34,67 34,30 35,39 36 2.940.671
20/2/2014 34,26 34,90 -0,17% 33,70 35,80 34,65 34,25 34,90 57 3.871.627
19/2/2014 35,00 34,96 -0,43% 34,21 35,07 34,69 34,96 35,09 39 3.983.897
18/2/2014 34,60 35,11 +1,04% 34,41 35,17 34,83 34,41 35,11 56 5.190.340
17/2/2014 35,00 34,75 -0,14% 34,65 35,02 34,87 34,63 34,75 42 4.093.508
14/2/2014 34,15 34,80 +1,19% 34,01 34,98 34,61 34,50 34,80 58 4.826.099
13/2/2014 33,76 34,39 -1,55% 33,76 34,75 34,12 34,37 34,39 47 3.556.662
12/2/2014 34,60 34,93 +3,68% 33,71 34,93 34,50 34,40 34,93 48 4.341.191
11/2/2014 34,00 33,69 -0,74% 33,03 34,62 34,12 33,69 34,34 51 4.607.668
10/2/2014 34,22 33,94 +3,00% 33,50 34,22 33,97 33,69 33,94 27 2.984.554
7/2/2014 34,50 32,95 -0,18% 32,95 34,80 34,21 32,95 34,15 46 3.424.938
6/2/2014 33,61 33,01 -0,27% 32,63 34,66 34,16 33,01 34,35 64 7.020.255
5/2/2014 32,00 33,10 +0,58% 32,00 33,91 33,13 33,10 33,51 57 5.367.461
4/2/2014 32,00 32,91 +3,49% 30,98 32,91 32,59 32,50 32,91 65 7.754.107
3/2/2014 33,06 31,80 -6,19% 31,80 33,06 32,47 30,81 32,08 100 10.596.579
31/1/2014 32,54 33,90 +3,83% 31,65 33,90 32,89 32,60 33,90 52 3.053.022
30/1/2014 32,86 32,65 -1,39% 32,02 33,30 32,78 32,50 32,68 56 3.892.818
29/1/2014 31,33 33,11 +2,86% 31,33 33,50 32,49 33,11 33,19 64 3.660.681
28/1/2014 31,30 32,19 +4,79% 30,71 32,19 31,75 31,71 32,19 45 3.914.908
27/1/2014 30,61 30,72 -0,90% 30,61 31,36 31,05 30,72 31,29 46 3.260.237
24/1/2014 31,00 31,00 0,00% 30,71 31,40 31,00 31,00 31,81 56 4.346.365
23/1/2014 31,96 31,00 -6,03% 31,00 31,96 31,38 30,94 31,00 68 5.616.114
22/1/2014 31,20 32,99 +7,63% 31,06 32,99 31,74 31,50 32,99 51 3.898.810
21/1/2014 31,85 30,65 -3,62% 30,65 31,94 31,31 30,65 31,89 51 3.661.158
20/1/2014 32,44 31,80 -2,09% 31,56 32,44 31,97 31,63 31,80 51 3.529.971
17/1/2014 32,79 32,48 -0,67% 32,01 32,83 32,52 32,32 32,48 179 2.813.336
16/1/2014 33,95 32,70 -0,61% 32,60 33,95 32,97 32,50 32,81 33 2.750.365
15/1/2014 31,99 32,90 +3,65% 31,68 32,90 32,24 32,20 32,90 33 3.040.554
14/1/2014 31,86 31,74 -0,78% 31,47 32,89 31,91 31,55 31,99 32 2.987.650
13/1/2014 32,12 31,99 -0,99% 31,56 32,41 32,12 31,93 31,99 38 4.592.978
10/1/2014 32,29 32,31 +3,49% 32,07 32,99 32,49 32,31 32,90 31 2.512.030
9/1/2014 33,30 31,22 -10,54% 31,22 33,30 32,59 31,22 32,40 87 7.316.522
8/1/2014 33,14 34,90 +4,96% 33,14 34,90 33,43 33,17 34,90 48 4.142.389
7/1/2014 34,12 33,25 -2,21% 33,15 34,30 33,70 33,25 33,70 69 5.787.969
6/1/2014 33,81 34,00 +0,38% 33,16 34,00 33,69 33,50 34,00 66 6.632.561
3/1/2014 34,81 33,87 -4,38% 33,87 34,99 34,31 33,87 35,00 61 5.697.095
2/1/2014 36,20 35,42 +0,57% 34,59 36,20 35,31 35,00 35,42 64 6.902.864
30/12/2013 35,40 35,22 +2,24% 34,41 36,19 35,74 35,22 36,00 36 3.410.184
27/12/2013 34,43 34,45 +0,15% 34,40 35,97 35,09 34,45 35,50 59 5.263.587
26/12/2013 34,57 34,40 +0,53% 34,40 34,76 34,62 34,40 34,77 41 4.490.275
23/12/2013 34,57 34,22 +0,15% 34,22 34,99 34,52 34,22 34,92 27 2.685.718
20/12/2013 34,90 34,17 -2,37% 34,17 34,99 34,50 34,17 34,35 49 4.878.638
19/12/2013 34,62 35,00 +0,57% 34,07 35,00 34,71 34,81 35,00 35 4.071.531
18/12/2013 34,10 34,80 +1,75% 34,02 34,80 34,40 34,08 34,80 34 2.588.149
17/12/2013 34,54 34,20 +0,56% 34,20 34,73 34,43 34,20 34,29 24 2.865.277
16/12/2013 35,00 34,01 -0,85% 34,01 35,00 34,43 34,01 35,00 53 3.829.459
13/12/2013 34,56 34,30 +0,85% 34,16 34,75 34,40 34,05 34,44 43 4.108.390
12/12/2013 34,85 34,01 -2,72% 34,01 35,37 34,77 34,01 35,00 33 2.375.077
11/12/2013 35,35 34,96 +0,17% 34,71 35,40 35,09 34,73 35,35 36 3.516.241
10/12/2013 36,29 34,90 +0,58% 34,90 36,29 35,78 34,90 35,46 39 3.106.021
9/12/2013 36,10 34,70 -4,83% 34,11 36,10 35,70 34,70 35,80 34 2.490.692
6/12/2013 36,10 36,46 +1,84% 35,00 36,98 35,87 35,40 36,46 40 4.179.222
5/12/2013 35,50 35,80 +2,08% 35,50 36,00 35,70 35,50 35,99 36 3.652.294
4/12/2013 35,06 35,07 +0,20% 35,06 35,49 35,26 35,07 35,33 42 5.403.222
3/12/2013 35,05 35,00 -1,49% 35,00 35,73 35,20 35,00 35,30 42 4.816.532
2/12/2013 35,50 35,53 +0,23% 35,00 35,99 35,40 35,20 35,53 117 13.445.506
29/11/2013 35,40 35,45 +2,13% 35,19 35,72 35,53 35,45 35,89 65 8.458.475
28/11/2013 34,31 34,71 +3,89% 34,31 35,70 35,21 34,31 35,07 50 4.298.233
27/11/2013 33,74 33,41 -0,71% 33,41 35,48 34,17 33,41 35,00 57 5.173.767
26/11/2013 34,73 33,65 -4,16% 33,65 34,73 34,04 33,65 34,10 95 10.366.339
25/11/2013 34,67 35,11 +1,24% 34,51 35,42 34,93 34,51 35,11 62 5.793.132
22/11/2013 36,49 34,68 -1,00% 34,68 36,49 35,05 34,68 36,00 48 4.035.037
21/11/2013 34,66 35,03 +0,98% 34,66 35,50 35,05 35,00 35,07 59 4.518.962
19/11/2013 36,00 34,69 -2,56% 34,69 36,29 35,92 34,69 36,20 62 8.201.957
18/11/2013 35,54 35,60 +2,59% 35,54 36,60 36,21 35,60 36,26 47 4.700.472
14/11/2013 36,58 34,70 -5,19% 34,70 36,58 35,79 34,70 35,85 44 3.805.435
13/11/2013 35,77 36,60 +3,24% 34,75 36,60 35,13 35,17 36,60 51 6.029.631
12/11/2013 36,98 35,45 -2,90% 35,45 37,07 36,33 35,45 36,20 38 5.152.863
11/11/2013 36,46 36,51 +0,16% 36,46 37,77 36,96 36,51 37,75 41 4.480.715
8/11/2013 37,40 36,45 -1,09% 36,45 37,61 36,90 36,45 37,10 64 5.938.339
7/11/2013 38,62 36,85 -3,53% 36,85 38,85 37,82 36,80 37,30 149 15.654.736
6/11/2013 38,10 38,20 +1,89% 37,96 38,59 38,28 38,11 38,29 83 8.504.034
5/11/2013 38,00 37,49 -0,19% 37,49 38,45 38,14 37,49 38,16 117 12.043.534
4/11/2013 36,85 37,56 +4,19% 36,79 37,80 37,42 37,50 37,67 99 9.014.938
1/11/2013 35,95 36,05 +1,12% 35,80 36,84 36,35 36,04 36,79 90 10.859.690
31/10/2013 35,12 35,65 +2,44% 34,94 35,65 35,35 35,40 35,70 56 5.631.831
30/10/2013 35,23 34,80 -0,34% 34,78 35,40 35,14 34,80 35,25 41 4.133.100
29/10/2013 35,50 34,92 -1,16% 34,80 35,50 35,02 34,80 35,00 32 2.819.031
28/10/2013 35,21 35,33 +3,06% 34,98 35,50 35,31 35,20 35,50 108 11.251.123
25/10/2013 34,62 34,28 -2,86% 34,26 35,26 34,64 34,27 35,27 39 3.107.203
24/10/2013 35,59 35,29 +0,97% 34,18 35,59 34,95 34,20 35,30 37 3.338.474
23/10/2013 35,95 34,95 +2,19% 34,78 35,95 35,19 34,95 35,59 45 5.670.320
22/10/2013 35,30 34,20 -3,50% 34,20 36,22 35,65 34,20 35,96 44 4.800.768
21/10/2013 35,00 35,44 +2,07% 34,94 35,89 35,37 35,05 35,90 38 3.445.395
18/10/2013 35,83 34,72 -3,34% 34,18 35,83 35,08 34,61 35,17 53 5.047.388
17/10/2013 35,01 35,92 +0,06% 35,01 36,19 35,80 35,71 36,16 60 5.475.163
16/10/2013 35,45 35,90 +0,08% 35,01 35,95 35,41 35,11 35,87 59 6.450.095
15/10/2013 35,25 35,87 +0,99% 35,03 36,22 35,73 35,50 35,87 107 10.835.747
14/10/2013 33,82 35,52 +6,32% 33,39 35,52 34,52 34,95 35,29 93 7.801.358
11/10/2013 33,30 33,41 -0,18% 33,08 33,80 33,43 33,41 33,69 33 2.377.338
10/10/2013 33,22 33,47 +1,27% 32,85 33,97 33,18 33,12 33,98 41 3.039.913
9/10/2013 33,70 33,05 -3,81% 32,83 33,92 33,35 33,00 33,85 61 4.395.854
8/10/2013 34,00 34,36 +1,63% 33,59 34,37 33,80 33,55 34,36 51 4.252.557
7/10/2013 34,00 33,81 -1,94% 33,81 34,41 34,10 33,80 34,35 58 4.891.139
4/10/2013 34,00 34,48 +1,83% 33,53 35,93 33,96 33,92 34,48 36 3.497.905
3/10/2013 34,76 33,86 -1,28% 33,84 34,77 34,21 33,95 34,50 42 4.616.123
2/10/2013 34,00 34,30 -0,52% 34,00 34,72 34,33 34,03 34,79 47 3.869.160
1/10/2013 34,13 34,48 +0,82% 33,84 34,99 34,23 34,15 34,49 85 9.541.434
30/9/2013 35,13 34,20 -5,00% 34,20 35,13 34,68 34,20 34,99 78 6.730.357
27/9/2013 35,79 36,00 +1,38% 35,01 36,49 35,22 35,07 36,00 61 4.864.899
26/9/2013 35,40 35,51 -0,95% 35,40 36,50 35,83 35,52 36,25 29 3.952.821
25/9/2013 35,40 35,85 +1,16% 35,40 36,49 35,75 35,67 36,50 38 3.819.380
24/9/2013 35,98 35,44 -2,34% 35,22 36,07 35,56 35,35 35,44 47 4.957.467
23/9/2013 35,02 36,29 +2,14% 35,02 36,31 35,94 35,39 36,29 121 14.311.036
20/9/2013 36,04 35,53 -1,31% 35,39 36,75 35,73 35,53 36,00 93 9.172.992
19/9/2013 36,30 36,00 -1,45% 36,00 36,98 36,34 35,92 37,00 58 6.509.326
18/9/2013 36,49 36,53 +1,14% 36,02 36,99 36,37 36,18 36,99 64 6.508.376
17/9/2013 36,44 36,12 +0,03% 36,01 36,98 36,27 36,12 36,99 47 3.956.824
16/9/2013 36,70 36,11 -2,35% 36,10 36,70 36,42 36,11 36,37 35 3.336.235
13/9/2013 36,90 36,98 +1,04% 36,00 36,98 36,53 36,61 36,98 43 4.632.632
12/9/2013 37,15 36,60 -1,77% 36,55 37,15 36,86 36,85 38,00 40 3.454.452
11/9/2013 38,00 37,26 -1,95% 36,70 38,25 37,48 37,05 37,26 49 5.115.325
10/9/2013 36,90 38,00 +5,88% 36,90 38,89 37,71 37,51 38,00 85 9.426.179
9/9/2013 35,99 35,89 +0,17% 35,86 37,17 36,66 35,89 36,90 71 7.391.250
6/9/2013 36,29 35,83 -1,02% 35,61 36,80 35,89 35,83 36,09 42 4.838.389
5/9/2013 35,65 36,20 +0,84% 35,07 36,20 35,82 35,85 36,24 93 8.627.817
4/9/2013 35,85 35,90 +0,93% 33,01 35,90 35,55 35,23 35,90 59 5.358.805
3/9/2013 35,89 35,57 +0,65% 34,96 35,89 35,51 35,57 35,69 95 10.805.667
2/9/2013 33,62 35,34 +7,03% 33,11 35,89 35,31 35,34 35,69 115 12.278.179
30/8/2013 34,00 33,02 -2,88% 33,02 34,43 33,91 33,02 34,08 81 7.610.670
29/8/2013 35,00 34,00 -1,45% 34,00 35,00 34,38 34,00 34,43 45 4.586.565
28/8/2013 35,19 34,50 -1,85% 34,28 35,19 34,83 34,17 34,72 55 5.064.766
27/8/2013 35,50 35,15 -2,71% 35,01 35,89 35,42 35,01 35,89 51 5.001.066
26/8/2013 36,00 36,13 +0,17% 35,90 36,40 36,16 35,36 36,13 101 5.652.518
23/8/2013 36,26 36,07 -0,44% 35,57 36,43 36,15 36,07 36,24 54 5.137.707
22/8/2013 35,69 36,23 +1,51% 35,69 36,38 36,04 35,65 36,39 65 7.297.293
21/8/2013 35,00 35,69 +0,54% 33,42 36,69 35,02 33,44 35,69 80 7.461.106
20/8/2013 36,00 35,50 -1,44% 35,04 36,07 35,81 35,50 35,97 83 9.296.408
19/8/2013 36,69 36,02 -1,29% 36,02 36,81 36,49 36,02 36,70 84 9.130.918
16/8/2013 36,15 36,49 -0,95% 35,10 36,62 36,36 36,02 36,69 59 5.323.462
15/8/2013 35,69 36,84 +2,53% 35,38 36,84 36,01 35,62 36,84 101 8.732.106
14/8/2013 35,45 35,93 +3,43% 35,19 36,26 35,88 35,95 36,08 91 11.775.875
13/8/2013 35,99 34,74 -0,86% 34,74 36,16 35,73 34,73 35,60 139 16.558.464
12/8/2013 34,72 35,04 +1,92% 34,72 35,80 35,47 35,55 35,67 183 14.659.042
9/8/2013 33,70 34,38 +3,55% 33,53 35,40 34,57 34,38 35,09 137 14.815.381
8/8/2013 31,50 33,20 +3,11% 31,50 33,50 32,90 33,20 33,49 120 9.944.202
7/8/2013 31,54 32,20 +3,34% 31,07 32,22 31,88 31,79 32,32 56 3.357.291
6/8/2013 31,55 31,16 -3,26% 30,67 31,60 31,10 30,01 31,28 74 5.269.167
5/8/2013 31,15 32,21 +3,30% 31,15 32,21 31,50 31,45 32,21 38 4.145.874
2/8/2013 31,01 31,18 +1,96% 31,01 31,74 31,25 31,02 31,20 39 3.265.759
1/8/2013 31,45 30,58 +0,07% 30,58 31,70 31,41 31,00 31,60 76 7.176.574
31/7/2013 31,00 30,56 -2,49% 30,56 31,35 31,12 30,56 31,32 48 4.228.146
30/7/2013 31,94 31,34 -1,72% 31,10 32,00 31,33 31,01 31,49 105 6.548.340
29/7/2013 32,01 31,89 -1,27% 31,75 32,01 31,89 31,73 32,00 47 4.573.293
26/7/2013 31,51 32,30 +0,12% 31,51 32,30 32,01 32,18 32,34 24 1.959.392
25/7/2013 32,10 32,26 +2,22% 31,56 32,26 31,92 31,91 32,27 40 3.393.644
24/7/2013 32,10 31,56 -1,34% 31,51 32,10 31,71 31,61 31,94 32 2.818.360
23/7/2013 31,40 31,99 +3,16% 31,40 32,10 31,86 31,52 31,99 56 5.410.446
22/7/2013 31,90 31,01 +2,31% 30,76 31,95 31,18 31,01 31,95 56 5.643.525
19/7/2013 31,81 30,31 -4,08% 30,31 31,81 30,96 30,50 31,49 51 4.096.950
18/7/2013 31,65 31,60 -0,91% 31,50 32,21 31,84 31,64 32,10 39 3.142.104
17/7/2013 31,35 31,89 +2,38% 31,35 32,16 31,78 31,70 31,89 75 6.331.312
16/7/2013 30,13 31,15 +3,49% 30,13 31,28 30,70 30,73 31,15 71 6.756.171
15/7/2013 30,01 30,10 -1,28% 29,81 30,24 30,01 29,80 30,10 39 3.800.494
12/7/2013 30,38 30,49 +1,03% 29,42 30,49 29,89 29,49 30,49 93 5.152.035
11/7/2013 29,39 30,18 +4,21% 29,39 30,39 30,10 30,31 30,49 75 5.963.487
10/7/2013 28,30 28,96 +3,21% 28,30 29,37 29,01 28,35 29,39 89 7.891.780
8/7/2013 29,00 28,06 -2,20% 28,06 29,00 28,65 28,06 28,49 58 3.712.029
5/7/2013 29,47 28,69 -3,01% 27,96 29,47 28,40 28,50 28,69 154 10.719.272
4/7/2013 28,46 29,58 +4,30% 28,46 29,65 29,38 29,03 29,58 92 6.282.197
3/7/2013 28,50 28,36 +0,21% 28,00 29,87 28,40 28,29 28,42 70 6.441.225
2/7/2013 29,38 28,30 -3,87% 28,24 29,55 28,81 28,32 28,60 178 9.606.716
1/7/2013 30,00 29,44 -0,20% 28,00 30,00 29,33 29,44 29,51 85 5.513.719
28/6/2013 28,50 29,50 +3,33% 28,13 30,06 28,85 29,97 29,99 70 5.574.000
27/6/2013 28,99 28,55 +1,10% 28,39 29,39 28,78 28,01 29,40 80 6.647.491
26/6/2013 29,33 28,24 -5,55% 28,20 29,49 28,77 28,24 28,63 111 7.316.681
25/6/2013 29,70 29,90 +3,10% 28,91 29,90 29,26 29,26 29,99 95 7.503.352
24/6/2013 30,50 29,00 -3,49% 28,64 30,50 29,08 29,00 29,49 213 14.233.266
21/6/2013 30,65 30,05 -0,53% 30,03 30,86 30,54 30,05 30,47 65 6.405.610
20/6/2013 30,63 30,21 +0,33% 29,60 31,00 30,39 30,21 30,74 136 11.265.190
19/6/2013 31,13 30,11 -1,28% 30,01 31,49 30,95 30,01 31,05 136 8.866.646
18/6/2013 30,01 30,50 +1,60% 30,01 31,30 30,74 30,35 31,20 55 4.651.752
17/6/2013 30,60 30,02 -0,30% 30,02 30,99 30,53 30,02 30,60 56 4.876.283
14/6/2013 30,98 30,11 -2,24% 30,11 31,49 30,54 30,10 30,26 71 6.692.490
13/6/2013 29,30 30,80 +5,48% 29,13 31,20 30,30 30,02 31,18 72 6.916.312
12/6/2013 29,86 29,20 -2,34% 29,11 29,99 29,41 29,33 29,99 49 4.727.381
11/6/2013 30,00 29,90 -1,64% 29,70 31,99 30,02 29,70 29,90 79 7.290.813
10/6/2013 31,00 30,40 -0,65% 30,39 31,16 30,54 30,40 31,16 58 6.752.328
7/6/2013 31,30 30,60 -0,97% 30,60 31,95 30,90 30,60 30,90 56 4.516.582
6/6/2013 30,95 30,90 +0,36% 30,52 31,91 30,81 30,58 31,60 77 6.578.495
5/6/2013 31,88 30,79 -4,05% 30,79 32,00 31,24 30,51 31,98 95 7.554.742
4/6/2013 31,60 32,09 +2,16% 31,12 32,09 31,61 31,33 31,95 202 12.126.990
3/6/2013 30,48 31,41 +4,49% 30,45 32,84 31,09 31,06 31,41 531 44.117.796
31/5/2013 31,53 30,06 -3,81% 30,01 31,56 30,88 30,06 30,53 550 47.386.618
29/5/2013 31,30 31,25 -0,45% 30,82 31,44 31,08 30,89 31,20 91 7.728.417
28/5/2013 32,00 31,39 -1,88% 31,39 32,61 31,74 31,46 31,99 99 7.497.341
27/5/2013 31,50 31,99 -0,03% 31,50 31,99 31,76 31,81 31,99 105 8.528.885
24/5/2013 32,00 32,00 +0,53% 31,50 32,00 31,68 31,67 32,00 63 5.083.447
23/5/2013 32,00 31,83 -3,43% 31,50 32,00 31,73 31,85 31,92 143 11.864.503
22/5/2013 33,16 32,96 -0,12% 32,31 33,50 32,85 32,65 32,94 82 5.739.841
21/5/2013 33,00 33,00 +0,92% 32,74 33,15 32,99 32,91 33,00 66 4.424.084
20/5/2013 31,60 32,70 +3,28% 31,30 32,74 32,21 32,69 32,74 115 9.332.213
17/5/2013 31,51 31,66 +1,80% 31,51 32,15 31,74 31,60 31,65 62 4.612.407
16/5/2013 32,20 31,10 -1,95% 31,10 32,20 31,68 31,25 31,98 103 7.493.262
15/5/2013 32,60 31,72 -3,00% 31,62 32,60 32,18 31,01 32,42 92 6.937.961
14/5/2013 33,44 32,70 -3,34% 32,61 33,97 33,07 32,70 33,69 72 6.098.339
13/5/2013 34,19 33,83 -1,91% 33,56 34,19 33,70 33,85 34,00 68 6.588.156
10/5/2013 35,00 34,49 -1,17% 34,20 35,11 34,40 32,75 34,00 73 5.460.351
9/5/2013 35,14 34,90 +0,29% 34,00 35,39 35,06 34,60 34,90 50 4.179.555
8/5/2013 34,84 34,80 +0,26% 33,15 35,30 35,01 34,06 34,80 128 8.298.708
7/5/2013 33,83 34,71 -0,26% 33,83 34,78 34,32 34,21 34,71 145 13.092.406
6/5/2013 34,80 34,80 +3,29% 33,38 34,80 33,87 33,81 34,80 241 20.789.479
3/5/2013 34,05 33,69 +1,08% 33,28 34,44 34,06 33,63 33,69 146 10.270.257
2/5/2013 34,25 33,33 -2,32% 33,01 34,25 33,40 33,02 33,33 154 11.803.409
30/4/2013 33,60 34,12 +1,61% 33,22 34,44 33,81 34,00 34,09 211 15.022.888
29/4/2013 33,40 33,58 +0,57% 33,29 34,01 33,71 33,61 33,89 169 10.261.905
26/4/2013 34,23 33,39 -2,48% 33,10 34,38 33,52 33,10 33,39 68 5.839.206
25/4/2013 34,03 34,24 +2,21% 34,00 35,00 34,57 34,01 34,24 114 8.736.950
24/4/2013 33,37 33,50 +0,72% 33,37 34,33 33,77 33,41 33,57 84 5.955.261
23/4/2013 32,11 33,26 +2,18% 32,11 33,50 33,08 32,91 33,79 67 4.185.283
22/4/2013 32,56 32,55 +0,03% 31,50 32,56 32,04 31,65 32,55 165 11.909.429
19/4/2013 31,90 32,54 +2,07% 31,52 32,76 31,98 32,11 32,75 116 6.948.062
18/4/2013 32,52 31,88 -1,79% 31,77 32,78 32,15 31,74 32,55 120 9.373.649
17/4/2013 32,65 32,46 -2,41% 31,22 32,65 31,65 32,01 32,46 118 8.648.533
16/4/2013 32,61 33,26 +1,77% 32,51 33,95 33,05 32,92 33,26 80 5.718.184
15/4/2013 34,00 32,68 -5,41% 32,68 34,00 33,18 32,68 34,65 214 17.954.219
12/4/2013 34,26 34,55 +1,08% 33,36 35,47 33,98 34,46 35,17 206 12.258.483
11/4/2013 35,00 34,18 -2,45% 33,96 35,80 34,39 34,15 34,32 86 8.569.331
10/4/2013 36,54 35,04 -3,39% 34,99 36,77 35,96 34,99 35,26 166 15.531.215
9/4/2013 34,50 36,27 +4,22% 34,50 36,58 36,10 35,71 36,30 101 10.687.801
8/4/2013 34,41 34,80 +0,17% 34,01 34,97 34,48 34,18 34,99 94 9.031.750
5/4/2013 34,10 34,74 +1,58% 33,54 34,74 34,35 34,74 34,99 81 5.771.603
4/4/2013 35,16 34,20 -2,56% 34,15 35,16 34,52 34,11 34,99 64 6.176.268
3/4/2013 33,25 35,10 +4,71% 33,06 35,10 34,22 33,07 35,15 141 12.977.055
2/4/2013 34,25 33,52 -1,70% 33,12 34,65 33,81 33,05 33,55 292 16.694.415
1/4/2013 35,00 34,10 -2,15% 34,00 35,36 34,32 34,10 34,67 487 43.449.826
28/3/2013 35,11 34,85 -0,66% 34,51 35,36 34,89 34,73 35,36 1.095 66.764.306
27/3/2013 34,52 35,08 +1,39% 34,09 35,09 34,70 34,67 35,20 79 5.272.721
26/3/2013 34,70 34,60 +2,03% 34,10 34,70 34,46 34,60 34,69 47 4.443.978
25/3/2013 34,80 33,91 -2,14% 33,71 34,99 34,27 33,91 34,20 51 5.424.891
22/3/2013 34,79 34,65 -0,06% 34,00 34,81 34,55 34,61 34,72 45 3.980.306
21/3/2013 34,35 34,67 +1,64% 33,95 34,98 34,34 34,56 34,60 114 6.897.120
20/3/2013 33,70 34,11 +1,82% 33,64 34,51 34,06 34,11 34,16 77 5.708.614
19/3/2013 34,71 33,50 -3,82% 33,50 34,71 33,90 33,50 33,68 116 11.072.656
18/3/2013 34,85 34,83 +2,32% 34,30 34,85 34,59 34,78 34,81 68 5.438.400
15/3/2013 34,95 34,04 -2,32% 34,04 36,15 35,12 34,04 35,30 60 5.216.540
14/3/2013 35,08 34,85 -0,17% 34,30 35,30 34,73 34,47 35,17 88 7.985.718
13/3/2013 36,75 34,91 -3,83% 34,84 36,75 35,47 34,91 35,44 109 7.957.378
12/3/2013 37,59 36,30 -0,85% 36,29 37,59 36,67 35,89 36,29 63 6.779.751
11/3/2013 36,90 36,61 +1,19% 35,45 37,36 36,37 35,82 36,88 62 5.835.348
8/3/2013 37,29 36,18 -2,22% 36,05 37,31 36,56 36,18 36,54 60 5.194.822
7/3/2013 37,70 37,00 -1,18% 37,00 38,01 37,65 36,50 37,89 68 6.827.444
6/3/2013 35,50 37,44 +5,88% 35,50 37,60 36,16 36,41 37,69 62 5.905.786
5/3/2013 36,80 35,36 -1,78% 35,36 36,80 35,90 35,36 35,99 60 4.028.880
4/3/2013 36,76 36,00 -1,88% 35,31 36,76 35,67 35,28 36,00 63 5.918.310
1/3/2013 37,50 36,69 -2,91% 36,32 37,69 36,98 36,46 37,69 39 4.002.204
28/2/2013 36,11 37,79 +2,36% 36,11 38,16 37,51 37,72 37,90 91 8.972.407
27/2/2013 36,01 36,92 +0,57% 35,39 36,98 36,41 36,76 36,88 159 9.355.739
26/2/2013 35,59 36,71 +1,92% 35,45 36,99 36,08 36,25 36,65 97 7.188.638
25/2/2013 35,37 36,02 +0,73% 35,37 36,20 35,83 36,01 36,15 77 6.754.685
22/2/2013 37,05 35,76 -1,60% 35,51 37,05 36,11 35,52 36,09 56 4.379.061
21/2/2013 36,40 36,34 -0,52% 35,50 36,43 36,07 36,34 36,38 66 5.529.503
20/2/2013 37,65 36,53 -3,26% 36,39 37,65 36,93 36,39 37,13 76 7.157.730
19/2/2013 37,43 37,76 -0,71% 37,43 38,66 38,04 37,76 37,90 41 3.941.527
18/2/2013 38,45 38,03 -1,14% 37,40 38,49 37,90 38,03 38,47 67 5.640.781
15/2/2013 38,45 38,47 +0,16% 38,06 39,52 38,37 38,06 38,47 106 8.300.763
14/2/2013 39,28 38,41 -1,87% 38,38 39,28 38,60 38,41 38,99 32 3.613.563
13/2/2013 39,00 39,14 -0,31% 38,98 39,99 39,17 39,06 39,27 62 4.372.367
8/2/2013 38,98 39,26 -0,78% 38,41 39,40 39,02 39,26 39,39 51 6.220.690
7/2/2013 40,08 39,57 -1,49% 38,96 40,38 39,83 39,01 39,57 93 7.441.086
6/2/2013 39,85 40,17 +1,39% 39,80 40,99 40,07 40,03 40,17 111 9.944.956
5/2/2013 40,53 39,62 -1,83% 39,18 40,80 40,10 39,41 39,79 84 7.302.098
4/2/2013 40,65 40,36 -1,20% 39,92 40,80 40,15 40,44 40,50 129 14.233.594
1/2/2013 40,50 40,85 +1,72% 40,30 41,05 40,68 39,71 40,97 71 7.953.606
31/1/2013 39,20 40,16 +3,21% 39,12 40,49 39,75 39,65 40,47 69 7.780.054
30/1/2013 39,00 38,91 -2,70% 38,74 39,18 38,91 38,79 39,19 62 7.133.897
29/1/2013 38,65 39,99 +3,17% 38,39 39,99 38,78 38,39 39,99 75 10.133.467
28/1/2013 39,80 38,76 -3,96% 38,72 39,89 39,27 38,75 39,89 140 17.366.871
24/1/2013 41,99 40,36 -0,37% 39,51 41,99 40,50 39,54 40,99 69 7.285.261
23/1/2013 41,00 40,51 -1,22% 40,51 41,98 40,98 40,51 41,59 59 6.445.729
22/1/2013 40,69 41,01 +1,36% 40,01 41,09 40,78 40,83 41,29 95 9.005.624
21/1/2013 41,29 40,46 -0,57% 40,25 41,29 40,43 40,31 40,49 110 11.650.586
18/1/2013 41,15 40,69 -0,95% 40,31 41,29 40,81 40,56 40,68 52 6.631.961
17/1/2013 40,90 41,08 +0,46% 40,60 41,15 40,94 40,92 41,11 42 5.334.491
16/1/2013 41,11 40,89 -0,56% 40,26 41,11 40,59 40,78 40,89 115 9.562.147
15/1/2013 41,40 41,12 -0,53% 40,85 41,40 41,01 40,87 41,19 94 8.157.907
14/1/2013 41,34 41,34 +0,10% 41,03 41,60 41,31 41,34 41,40 85 8.844.453
11/1/2013 40,85 41,30 -1,22% 40,85 42,49 41,24 40,89 42,39 51 5.411.694
10/1/2013 41,91 41,81 +0,38% 41,76 42,16 41,96 41,81 42,11 47 4.660.795
9/1/2013 41,99 41,65 +0,10% 41,40 42,09 41,71 41,65 42,09 57 5.243.686
8/1/2013 41,80 41,61 -0,10% 41,02 42,86 41,73 41,53 41,89 72 8.192.039
7/1/2013 42,60 41,65 -1,70% 41,65 42,83 42,27 41,65 42,49 133 27.959.874
4/1/2013 43,40 42,37 -0,42% 42,21 43,40 42,56 42,38 42,69 90 8.634.449
3/1/2013 44,20 42,55 -3,86% 42,55 44,20 43,70 42,55 43,76 80 8.361.560
2/1/2013 43,00 44,26 0,00% 43,00 44,70 44,05 43,10 44,34 151 17.287.996
28/12/2012 42,43 41,84 +0,31% 41,84 42,49 42,16 41,84 42,49 34 4.566.731
27/12/2012 42,69 41,71 +1,46% 41,38 42,69 42,13 41,71 42,43 25 2.755.820
26/12/2012 41,73 41,11 -1,41% 41,11 42,50 42,09 41,11 42,41 55 6.735.375
21/12/2012 41,50 41,70 -1,40% 40,86 41,99 41,39 41,15 41,70 55 6.512.118
20/12/2012 42,10 42,29 +0,69% 41,41 42,29 41,87 41,50 42,29 81 7.548.237
19/12/2012 42,26 42,00 -0,85% 41,50 43,00 42,18 41,55 42,00 109 13.129.938
18/12/2012 42,00 42,36 +3,04% 42,00 42,94 42,53 42,41 42,96 126 15.334.893
17/12/2012 41,20 41,11 -1,15% 41,11 41,98 41,66 41,16 41,99 141 18.171.703
14/12/2012 39,63 41,59 +5,42% 39,63 41,59 40,66 41,01 41,59 142 14.716.153
13/12/2012 39,20 39,45 -0,05% 39,16 39,70 39,41 38,81 39,65 54 5.968.599
12/12/2012 39,04 39,47 +1,26% 39,00 39,97 39,34 39,15 39,68 90 10.308.668
11/12/2012 38,27 38,98 +2,18% 38,15 38,98 38,51 38,83 38,98 80 9.260.191
10/12/2012 37,84 38,15 +1,49% 36,91 38,15 37,70 37,49 38,19 155 16.447.180
7/12/2012 37,39 37,59 +1,29% 37,28 37,79 37,57 37,51 37,67 83 7.042.340
6/12/2012 37,00 37,11 -0,62% 36,80 37,30 37,08 37,03 37,18 87 6.891.385
5/12/2012 36,17 37,34 +1,72% 36,17 37,40 37,14 37,24 37,40 101 10.306.380
4/12/2012 37,54 36,71 -1,24% 36,32 37,54 37,05 36,74 36,83 72 8.362.979
3/12/2012 37,20 37,17 -0,88% 36,41 37,68 37,26 37,17 37,63 123 13.036.038
30/11/2012 37,20 37,50 +0,27% 36,71 37,60 37,19 37,30 37,50 49 5.408.559
29/11/2012 37,00 37,40 +4,44% 36,25 37,40 36,82 37,06 37,44 65 6.761.812
28/11/2012 36,50 35,81 -2,37% 35,81 36,80 36,09 35,81 36,24 75 8.291.073
27/11/2012 36,95 36,68 +0,80% 36,36 37,12 36,83 36,51 37,11 36 3.189.572
26/11/2012 36,92 36,39 -1,62% 36,01 36,92 36,45 36,39 36,74 35 3.460.609
23/11/2012 36,30 36,99 +2,72% 35,95 36,99 36,48 36,25 36,99 39 3.720.796
22/11/2012 36,60 36,01 -1,48% 35,95 36,60 36,36 36,01 36,40 43 3.392.420
21/11/2012 36,34 36,55 +1,39% 35,53 36,55 36,08 35,61 36,55 55 5.561.608
19/11/2012 35,80 36,05 +0,70% 35,71 36,39 36,09 35,41 36,83 93 4.303.373
16/11/2012 36,10 35,80 -2,29% 35,48 36,10 35,75 35,70 35,81 125 9.932.355
14/11/2012 37,05 36,64 -1,82% 36,20 37,26 36,65 36,55 36,64 113 10.172.812
13/11/2012 36,89 37,32 +0,54% 36,40 37,39 36,83 37,31 37,49 73 6.533.345
12/11/2012 38,00 37,12 -0,62% 36,62 38,00 37,07 37,06 37,11 64 5.160.716
9/11/2012 36,98 37,35 +0,16% 36,73 37,44 37,10 36,91 37,30 53 5.169.056
8/11/2012 38,00 37,29 -1,35% 36,85 38,07 37,51 36,86 37,44 79 7.758.393
7/11/2012 38,23 37,80 -1,43% 37,45 38,49 37,85 37,46 38,20 72 7.206.766
6/11/2012 38,01 38,35 +1,59% 37,95 38,59 38,21 38,36 38,56 125 12.842.799
5/11/2012 37,80 37,75 -1,31% 37,70 38,30 38,02 37,60 38,13 120 13.880.027
1/11/2012 37,01 38,25 +3,32% 37,01 38,38 37,88 38,25 38,50 230 25.857.951
31/10/2012 37,61 37,02 -1,86% 36,25 37,75 37,25 37,30 37,74 323 37.278.577
30/10/2012 37,35 37,72 +1,02% 37,35 37,72 37,54 37,55 37,80 44 4.655.127
29/10/2012 36,92 37,34 +0,76% 36,70 37,34 36,94 36,96 37,34 51 4.500.425
26/10/2012 37,10 37,06 -0,32% 36,76 37,54 37,17 37,05 37,29 106 8.978.541
25/10/2012 36,17 37,18 +5,21% 36,17 37,43 36,84 37,01 37,39 108 8.010.718
24/10/2012 35,60 35,34 -0,08% 35,24 35,99 35,48 35,26 35,44 56 5.194.241
23/10/2012 36,37 35,37 -3,10% 35,37 36,37 35,87 35,04 35,69 90 8.489.419
22/10/2012 36,60 36,50 -1,03% 36,38 37,08 36,77 36,38 36,78 169 13.092.767
19/10/2012 37,00 36,88 -1,63% 36,55 37,35 36,88 36,56 36,88 84 7.941.337
18/10/2012 36,76 37,49 -0,05% 36,76 37,66 37,19 37,35 37,49 243 23.280.971
17/10/2012 38,17 37,51 -2,80% 37,30 38,22 37,81 37,51 37,99 101 9.515.469
16/10/2012 37,95 38,59 +1,69% 37,60 39,00 38,12 38,19 38,59 133 13.452.235
15/10/2012 37,44 37,95 +1,36% 36,95 37,95 37,34 37,26 37,95 61 5.311.087
11/10/2012 37,21 37,44 +1,74% 37,01 37,60 37,36 37,13 37,44 74 7.502.300
10/10/2012 37,30 36,80 -1,63% 36,61 37,59 37,06 36,80 37,10 55 6.189.015
9/10/2012 37,25 37,41 +2,47% 37,16 37,80 37,52 37,16 37,49 89 7.845.869
8/10/2012 35,91 36,51 +2,01% 35,65 37,44 36,68 36,53 37,19 85 6.978.807
5/10/2012 36,10 35,79 -2,13% 35,79 36,90 36,43 35,79 36,49 60 6.903.711
4/10/2012 35,80 36,57 +2,44% 35,11 36,60 35,93 36,27 36,57 127 12.372.308
3/10/2012 36,04 35,70 -1,22% 35,51 36,41 35,78 35,62 35,99 118 12.648.344
2/10/2012 36,71 36,14 -1,09% 35,91 37,32 36,34 36,12 37,09 123 14.067.084
1/10/2012 36,52 36,54 +1,50% 36,16 37,34 36,81 36,25 36,86 150 13.285.634
28/9/2012 36,99 36,00 -1,13% 35,85 37,45 36,35 36,50 36,99 108 9.969.157
27/9/2012 36,50 36,41 -2,46% 36,41 37,99 37,05 36,41 37,43 70 7.708.442
26/9/2012 37,00 37,33 +1,94% 36,13 37,33 36,77 36,25 37,33 73 6.057.557
25/9/2012 37,66 36,62 -2,61% 36,61 37,91 37,25 36,62 37,25 77 6.892.863
24/9/2012 37,79 37,60 -0,53% 37,00 38,04 37,51 37,66 37,89 93 9.143.961
21/9/2012 39,01 37,80 -3,23% 37,80 39,02 38,46 37,81 38,55 82 7.554.833
20/9/2012 38,80 39,06 -1,01% 38,28 39,06 38,76 38,59 39,06 89 7.158.790
19/9/2012 39,79 39,46 -0,68% 38,91 39,85 39,35 39,10 39,46 110 9.672.334
18/9/2012 39,17 39,73 +0,58% 38,55 39,73 39,37 38,55 39,50 92 9.080.035
17/9/2012 38,90 39,50 +1,75% 38,02 39,83 39,13 38,10 39,50 147 15.408.407
14/9/2012 38,25 38,82 +1,17% 38,16 39,79 39,06 38,26 38,98 165 21.115.698
13/9/2012 37,30 38,37 +3,98% 36,26 38,77 37,72 38,00 38,32 136 14.928.544
12/9/2012 36,83 36,90 0,00% 36,06 37,50 37,03 36,90 37,48 109 12.150.623
11/9/2012 36,08 36,90 +2,93% 35,91 36,97 36,60 36,51 36,97 100 9.290.173
10/9/2012 36,30 35,85 +4,00% 35,40 36,77 36,33 35,12 36,19 124 12.564.840
6/9/2012 33,20 34,47 +4,36% 33,19 34,49 33,96 33,86 34,49 190 6.653.907
5/9/2012 32,51 33,03 +1,57% 32,49 33,23 32,91 32,99 33,08 101 7.846.122
4/9/2012 33,52 32,52 -2,72% 32,25 33,52 32,60 32,27 32,69 115 9.378.568
3/9/2012 33,77 33,43 -1,36% 33,30 33,90 33,56 33,43 33,76 231 12.608.857
31/8/2012 33,30 33,89 +3,77% 33,07 34,00 33,34 33,23 33,89 161 13.372.974
30/8/2012 32,70 32,66 -0,94% 32,55 33,99 32,73 32,70 33,67 79 6.000.886
29/8/2012 34,17 32,97 -2,74% 32,50 34,17 33,02 33,00 34,00 121 9.115.662
28/8/2012 33,90 33,90 +0,27% 33,69 34,49 33,92 33,70 34,49 105 7.789.068
27/8/2012 34,65 33,81 -1,31% 33,80 35,00 34,08 33,81 34,97 97 7.765.118
24/8/2012 34,50 34,26 -1,50% 33,90 34,59 34,32 34,04 34,66 150 10.256.733
23/8/2012 36,09 34,78 -3,66% 34,69 36,09 35,15 34,71 34,78 187 16.018.156
22/8/2012 36,00 36,10 -0,06% 35,65 36,35 35,94 36,09 36,99 100 11.057.144
21/8/2012 36,41 36,12 -0,03% 35,90 37,13 36,61 36,05 36,38 166 9.452.134
20/8/2012 35,81 36,13 +1,15% 35,32 36,80 35,55 36,13 36,30 205 17.057.524
17/8/2012 36,90 35,72 -2,80% 35,69 37,00 36,23 35,80 36,24 99 8.172.641
16/8/2012 36,54 36,75 +1,07% 36,20 37,70 36,45 36,56 37,49 84 6.991.198
15/8/2012 37,04 36,36 -1,52% 36,21 37,16 36,60 36,35 36,53 115 11.368.559
14/8/2012 38,60 36,92 -4,20% 36,90 38,63 37,74 36,92 37,69 136 13.480.226
13/8/2012 38,69 38,54 -0,93% 38,01 38,94 38,59 38,06 38,54 179 13.665.651
10/8/2012 38,39 38,90 +1,35% 37,81 38,90 38,34 38,06 38,90 112 12.071.095
9/8/2012 37,90 38,38 +0,63% 37,77 38,63 38,22 38,36 38,58 113 12.585.552
8/8/2012 37,06 38,14 +2,09% 37,06 38,19 37,90 37,90 38,14 219 25.051.607
7/8/2012 37,65 37,36 -1,14% 36,80 38,16 37,78 36,81 37,60 69 7.300.858
6/8/2012 37,00 37,79 +0,96% 37,00 38,00 37,69 37,56 37,79 81 9.721.224
3/8/2012 37,18 37,43 +2,52% 36,86 37,55 37,27 36,85 37,44 54 6.490.037
2/8/2012 36,71 36,51 -2,07% 36,41 37,68 36,69 36,64 36,74 76 9.001.849
1/8/2012 36,90 37,28 +0,19% 36,64 37,58 37,20 37,28 37,34 148 14.719.284
31/7/2012 37,57 37,21 +0,49% 37,01 37,84 37,33 37,16 37,29 122 12.655.078
30/7/2012 37,20 37,03 -0,78% 36,77 37,35 37,09 37,06 37,39 59 7.226.222
27/7/2012 36,12 37,32 +3,52% 36,12 37,55 37,05 37,11 37,43 131 7.967.810
26/7/2012 35,20 36,05 +1,61% 34,37 36,10 35,09 35,96 36,09 143 10.161.096
25/7/2012 36,10 35,48 -1,14% 34,96 36,24 35,53 35,50 35,68 226 11.979.944
24/7/2012 37,60 35,89 -4,06% 35,80 37,60 36,33 35,75 35,80 149 14.039.971
23/7/2012 38,01 37,41 -2,53% 36,98 38,01 37,44 37,54 38,17 82 8.063.740
20/7/2012 38,81 38,38 -2,22% 38,38 39,18 38,70 38,30 38,83 53 6.114.930
19/7/2012 38,95 39,25 +0,49% 38,95 39,83 39,44 39,25 39,59 55 6.342.871
18/7/2012 39,56 39,06 -0,23% 38,70 39,94 39,32 39,06 39,94 56 5.582.762
17/7/2012 39,87 39,15 -1,26% 39,10 40,00 39,59 39,15 40,00 65 6.536.391
16/7/2012 40,23 39,65 -1,07% 39,47 40,23 39,78 39,41 39,99 66 8.228.446
13/7/2012 39,50 40,08 +2,09% 39,50 40,33 39,98 40,08 40,31 97 14.112.414
12/7/2012 39,17 39,26 -0,86% 38,56 39,56 39,03 39,26 39,35 62 6.732.920
11/7/2012 39,80 39,60 +0,03% 39,30 40,00 39,61 39,51 39,67 75 8.904.319
10/7/2012 40,60 39,59 -2,25% 39,49 40,98 40,00 39,26 39,84 111 7.564.955
6/7/2012 41,21 40,50 -2,64% 40,42 41,40 40,70 40,47 40,65 131 8.238.527
5/7/2012 41,25 41,60 +0,75% 41,00 41,97 41,62 41,60 41,81 98 11.141.334
4/7/2012 40,97 41,29 +0,71% 40,65 41,49 41,04 41,20 41,49 139 16.980.652
3/7/2012 40,50 41,00 +1,23% 40,28 41,45 41,02 41,00 41,10 183 23.255.425
2/7/2012 40,38 40,50 +1,28% 39,65 40,50 39,94 39,80 40,50 245 27.117.231
29/6/2012 39,00 39,99 +2,12% 39,00 40,31 39,99 39,45 39,99 190 23.486.068
28/6/2012 39,67 39,16 -2,08% 38,50 39,67 39,07 38,56 39,16 75 9.040.414
27/6/2012 40,25 39,99 -0,74% 39,02 40,25 39,68 39,13 39,99 88 5.402.079
26/6/2012 38,76 40,29 +4,38% 38,00 40,29 39,28 38,02 40,29 87 10.740.625
25/6/2012 39,54 38,60 -2,15% 38,60 39,54 38,88 38,60 39,20 47 5.575.908
22/6/2012 39,99 39,45 -0,90% 39,41 40,46 39,74 39,43 40,23 60 6.604.686
21/6/2012 40,85 39,81 -3,16% 39,81 40,93 40,22 39,44 39,85 56 5.834.090
20/6/2012 40,80 41,11 +0,98% 40,67 41,52 41,05 40,83 41,11 73 8.347.573
19/6/2012 40,17 40,71 +1,83% 39,89 41,30 40,61 40,71 40,85 110 14.032.045
18/6/2012 39,49 39,98 +0,58% 39,01 40,07 39,70 39,78 39,93 77 8.337.669
15/6/2012 38,80 39,75 +3,25% 38,80 40,05 39,41 38,97 40,04 107 9.965.370
14/6/2012 38,85 38,50 +2,26% 38,30 38,94 38,68 38,50 38,89 94 6.215.559
13/6/2012 39,48 37,65 -2,26% 37,65 39,48 38,73 37,65 39,19 66 7.645.610
12/6/2012 37,99 38,52 -1,10% 37,96 39,00 38,40 38,36 38,99 71 7.420.989
11/6/2012 38,45 38,95 +1,96% 37,73 38,97 38,19 37,81 38,79 106 11.763.456
8/6/2012 37,98 38,20 +0,29% 37,94 38,37 38,14 38,01 38,37 99 7.241.153
6/6/2012 37,20 38,09 +3,36% 37,14 38,09 37,68 37,11 38,09 58 6.395.593
5/6/2012 36,95 36,85 -2,31% 36,24 37,10 36,77 36,56 36,79 73 8.332.688
4/6/2012 37,27 37,72 +1,95% 36,31 37,72 36,88 36,30 37,72 57 6.063.707
1/6/2012 37,00 37,00 -1,80% 36,72 37,71 37,10 36,92 37,40 54 6.029.650
31/5/2012 37,48 37,68 +2,28% 36,51 37,71 37,18 37,20 37,68 63 8.462.802
30/5/2012 37,26 36,84 -0,16% 36,60 37,48 37,07 36,84 37,17 41 5.034.356
29/5/2012 37,13 36,90 -0,03% 36,90 38,00 37,58 37,60 37,79 75 8.419.444
28/5/2012 37,45 36,91 +0,85% 36,74 37,45 37,06 36,84 37,02 46 3.044.951
25/5/2012 37,24 36,60 -1,27% 36,29 37,36 36,68 36,48 37,34 76 6.557.140
24/5/2012 37,84 37,07 -0,72% 36,35 38,37 37,46 37,00 38,11 85 7.612.328
23/5/2012 38,00 37,34 -0,40% 36,27 38,00 37,07 37,34 37,89 65 6.426.148
22/5/2012 38,00 37,49 -1,32% 37,06 38,10 37,63 37,08 37,99 106 6.096.692
21/5/2012 36,91 37,99 +2,98% 36,91 38,00 37,50 37,41 37,99 76 7.036.464
18/5/2012 36,20 36,89 +3,07% 35,65 37,97 36,32 36,10 36,89 72 7.631.267
17/5/2012 37,25 35,79 -4,05% 35,58 37,39 36,55 35,58 36,19 98 10.540.256
16/5/2012 38,35 37,30 -2,15% 36,95 38,90 37,66 37,10 38,17 220 11.200.971
15/5/2012 38,51 38,12 -0,99% 38,12 40,79 38,57 38,01 38,84 167 7.363.379
14/5/2012 38,99 38,50 -1,76% 38,38 39,28 38,66 38,50 39,10 65 5.903.577
11/5/2012 39,99 39,19 -2,61% 39,13 40,94 39,74 39,15 39,39 163 7.760.549
10/5/2012 41,05 40,24 +0,47% 40,11 41,34 40,61 40,16 40,29 89 9.584.160
9/5/2012 40,42 40,05 -0,74% 39,70 40,95 40,24 40,05 40,89 61 6.968.795
8/5/2012 41,02 40,35 -2,06% 39,86 41,48 40,48 40,45 40,80 81 9.018.676
7/5/2012 41,05 41,20 -0,48% 41,05 41,49 41,25 41,20 41,49 54 7.232.675
4/5/2012 42,04 41,40 -0,24% 41,01 42,37 41,40 41,40 42,37 72 9.229.845
3/5/2012 43,26 41,50 -3,69% 41,50 43,45 42,70 41,11 42,99 58 6.435.999
2/5/2012 42,10 43,09 +2,45% 42,01 43,09 42,67 42,72 43,10 83 10.563.007
30/4/2012 42,50 42,06 +0,12% 41,96 42,50 42,20 42,11 42,30 64 7.352.880
27/4/2012 42,88 42,01 -2,30% 41,06 42,88 42,33 42,01 42,99 65 7.968.028
26/4/2012 41,01 43,00 +1,32% 41,01 43,00 41,78 42,76 42,94 63 8.205.696
25/4/2012 43,80 42,44 -0,82% 42,02 43,80 42,90 42,32 42,98 86 9.428.214
24/4/2012 42,80 42,79 +0,38% 42,60 43,00 42,82 42,26 43,07 107 11.259.201
23/4/2012 42,40 42,63 -0,86% 42,02 42,66 42,37 42,11 42,84 64 7.987.871
20/4/2012 43,35 43,00 -0,58% 42,22 43,75 43,34 42,32 43,00 44 5.834.267
19/4/2012 43,36 43,25 -0,57% 43,20 43,74 43,41 43,26 43,35 71 8.023.891
18/4/2012 43,00 43,50 +0,90% 42,82 43,95 43,51 43,51 43,67 128 15.424.773
17/4/2012 42,52 43,11 +2,45% 42,40 43,30 42,96 43,20 43,23 89 8.821.425
16/4/2012 43,07 42,08 -3,97% 41,90 43,07 42,35 42,08 43,69 91 10.754.969
13/4/2012 43,62 43,82 -0,09% 43,16 44,13 43,66 43,00 44,14 67 8.272.818
12/4/2012 41,89 43,86 +6,79% 41,89 43,95 42,90 43,05 43,99 84 10.251.241
11/4/2012 41,89 41,07 -0,41% 41,00 41,89 41,33 40,67 41,54 41 4.141.297
10/4/2012 41,47 41,24 -1,32% 40,70 41,95 41,11 41,15 41,24 60 7.196.007
9/4/2012 41,99 41,79 -0,43% 41,24 41,99 41,48 41,21 41,79 93 10.756.352
5/4/2012 42,17 41,97 -0,02% 41,64 42,98 41,99 41,73 42,19 62 7.621.952
4/4/2012 42,27 41,98 -3,03% 41,98 42,47 42,24 41,91 42,69 53 6.113.077
3/4/2012 43,81 43,29 -0,62% 42,22 44,22 43,36 42,83 43,35 46 4.289.193
2/4/2012 43,00 43,56 +3,44% 42,86 44,38 43,72 43,56 44,06 151 20.037.558
30/3/2012 42,37 42,11 -0,45% 42,11 42,89 42,49 42,62 42,69 93 10.191.028
29/3/2012 41,78 42,30 +1,76% 41,20 42,30 41,42 41,41 42,30 67 7.507.015
28/3/2012 42,28 41,57 -1,68% 41,56 42,35 41,75 41,57 42,53 71 6.684.515
27/3/2012 42,21 42,28 +0,67% 42,21 42,78 42,51 42,41 42,45 84 10.121.366
26/3/2012 41,70 42,00 +1,11% 41,70 42,14 41,96 41,81 42,04 74 8.243.689
23/3/2012 41,44 41,54 +0,19% 41,44 41,84 41,59 41,14 41,95 41 5.101.893
22/3/2012 42,00 41,46 -2,26% 41,28 42,30 41,61 41,34 42,00 104 11.376.473
21/3/2012 42,20 42,42 -1,21% 42,05 42,99 42,38 42,32 42,94 55 6.209.211
20/3/2012 43,20 42,94 +1,04% 41,90 43,20 42,16 42,40 42,93 59 5.608.690
19/3/2012 42,70 42,50 -0,93% 42,48 43,36 43,07 41,91 43,36 149 17.613.538
16/3/2012 43,00 42,90 +0,33% 42,60 43,00 42,84 42,01 43,09 60 6.743.622
15/3/2012 42,50 42,76 +1,40% 42,27 43,07 42,77 42,58 42,91 90 8.835.806
14/3/2012 42,89 42,17 -1,68% 41,81 42,90 42,35 42,06 42,79 79 8.292.520
13/3/2012 40,72 42,89 +5,93% 40,72 42,89 42,02 42,31 42,89 111 11.907.644
12/3/2012 40,97 40,49 -1,84% 40,49 41,30 40,87 40,49 40,93 129 18.857.416
9/3/2012 41,03 41,25 +0,17% 41,00 41,69 41,36 41,16 41,25 64 9.985.803
8/3/2012 41,89 41,18 +0,44% 40,85 42,00 41,34 41,12 41,16 105 13.378.082
7/3/2012 41,50 41,00 -0,32% 40,20 41,50 40,68 40,99 41,08 194 20.569.290
6/3/2012 42,52 41,13 -4,70% 40,73 42,52 41,24 41,15 41,26 265 20.530.901
5/3/2012 44,44 43,16 -3,03% 42,70 44,44 43,26 43,00 43,27 151 15.657.324
2/3/2012 44,10 44,51 +0,50% 43,95 44,51 44,25 44,03 44,57 44 5.164.339
1/3/2012 43,99 44,29 +0,32% 43,62 44,50 43,97 43,78 44,29 56 5.457.505
29/2/2012 44,38 44,15 +0,02% 43,71 44,80 44,21 43,49 44,16 76 9.576.577
28/2/2012 43,72 44,14 +1,28% 43,30 44,15 43,83 44,01 44,14 130 10.594.322
27/2/2012 43,86 43,58 -1,31% 43,31 43,99 43,55 43,42 43,69 144 15.677.561
24/2/2012 44,35 44,16 +0,55% 44,00 44,50 44,25 43,02 44,26 98 9.701.020
23/2/2012 42,89 43,92 +2,28% 42,89 43,95 43,50 43,36 43,97 75 9.595.150
22/2/2012 43,01 42,94 +0,09% 42,61 43,40 43,03 42,63 43,12 69 6.446.834
17/2/2012 43,64 42,90 -1,49% 42,58 43,92 43,17 42,85 43,00 77 7.293.438
16/2/2012 43,65 43,55 +0,58% 42,05 43,90 43,18 43,13 43,54 101 10.495.948
15/2/2012 44,60 43,30 -1,70% 43,30 44,70 43,93 43,33 43,46 109 13.271.453
14/2/2012 45,39 44,05 -2,95% 44,05 45,39 44,61 44,05 44,11 124 11.865.314
13/2/2012 44,56 45,39 +2,69% 44,56 45,39 45,12 45,39 45,40 123 16.648.437
10/2/2012 44,08 44,20 -1,58% 43,98 44,79 44,23 43,53 44,79 53 6.412.721
9/2/2012 45,30 44,91 -1,21% 44,84 45,82 45,04 44,91 45,43 62 6.761.589
8/2/2012 45,85 45,46 -1,04% 45,22 46,00 45,79 45,04 45,58 77 10.944.983
7/2/2012 45,75 45,94 +0,72% 45,25 45,94 45,56 45,66 45,94 125 9.527.754
6/2/2012 45,50 45,61 -1,13% 45,50 46,13 45,67 45,61 46,10 64 7.194.141
3/2/2012 45,26 46,13 +1,92% 45,01 46,25 45,72 45,81 46,13 102 12.890.820
2/2/2012 45,29 45,26 -0,94% 44,95 45,89 45,50 45,11 45,71 97 15.752.236
1/2/2012 44,73 45,69 +2,31% 44,57 45,89 45,23 45,41 45,69 164 15.635.435
31/1/2012 43,50 44,66 +3,38% 43,11 44,66 44,23 44,70 44,99 95 12.161.408
30/1/2012 42,70 43,20 +0,14% 42,31 43,50 42,91 43,16 43,97 60 7.561.956
27/1/2012 43,99 43,14 -0,05% 42,90 43,99 43,11 43,14 43,26 79 9.674.157
26/1/2012 43,15 43,16 +0,16% 42,86 44,06 43,56 42,90 43,58 105 13.901.967
24/1/2012 42,73 43,09 +1,34% 42,02 43,10 42,55 42,86 43,10 135 18.242.948
23/1/2012 42,80 42,52 -1,19% 42,52 43,20 42,76 42,52 42,95 75 6.033.849
20/1/2012 42,62 43,03 -0,85% 42,61 43,49 42,90 42,63 43,05 52 5.484.981
19/1/2012 43,25 43,40 +1,05% 42,60 43,44 43,12 42,61 43,40 51 5.804.158
18/1/2012 42,58 42,95 +0,82% 42,58 43,33 42,92 42,76 43,44 119 12.482.711
17/1/2012 41,20 42,60 +5,19% 41,20 42,99 42,06 42,29 42,60 112 15.351.799
16/1/2012 41,54 40,50 +0,97% 40,11 41,54 40,61 40,41 40,82 50 5.134.418
13/1/2012 41,50 40,11 -3,95% 39,87 41,65 40,40 40,12 40,49 102 12.591.771
12/1/2012 42,00 41,76 +1,21% 40,98 42,18 41,22 41,00 41,35 56 6.043.299
11/1/2012 41,29 41,26 -1,83% 41,15 41,97 41,51 41,25 41,98 32 3.499.337
10/1/2012 41,80 42,03 +1,18% 41,56 42,25 41,89 41,60 42,04 48 6.682.801
9/1/2012 41,42 41,54 +0,70% 41,02 41,70 41,34 41,10 41,54 44 5.461.927
6/1/2012 42,01 41,25 -1,46% 40,99 42,01 41,52 41,27 41,89 57 6.194.432
5/1/2012 42,54 41,86 -2,74% 41,64 42,83 42,10 41,90 42,41 70 7.907.091
4/1/2012 42,69 43,04 +0,33% 42,01 43,10 42,52 43,03 43,08 89 10.068.516
3/1/2012 41,07 42,90 +4,89% 41,07 42,90 42,12 42,83 42,90 115 13.534.382
2/1/2012 39,70 40,90 +0,91% 39,69 40,90 40,15 40,82 40,99 90 6.861.965
29/12/2011 40,00 40,53 +2,06% 39,51 40,59 39,83 39,54 40,48 62 7.063.228
28/12/2011 40,76 39,71 -3,29% 39,71 41,10 40,46 39,71 41,09 37 4.184.369
27/12/2011 40,35 41,06 +0,39% 40,35 41,09 40,84 40,71 41,54 55 9.332.117
26/12/2011 41,09 40,90 +0,05% 40,80 41,09 40,88 40,74 40,97 53 3.187.622
23/12/2011 40,91 40,88 +0,91% 40,80 41,19 40,97 40,33 41,00 42 4.494.899
22/12/2011 40,22 40,51 +1,12% 40,06 40,75 40,41 40,51 40,90 148 8.183.876
21/12/2011 40,00 40,06 -0,05% 39,09 40,08 39,55 39,85 40,07 56 6.549.056
20/12/2011 39,97 40,08 +3,62% 38,98 40,08 39,48 39,66 40,08 55 5.307.877
19/12/2011 39,27 38,68 -1,18% 38,68 39,39 38,99 38,51 38,95 94 8.112.153
16/12/2011 39,51 39,14 +0,05% 38,92 39,51 39,16 39,14 39,17 101 10.768.207
15/12/2011 39,75 39,12 -2,73% 39,00 40,18 39,61 39,00 39,13 103 12.103.204
14/12/2011 40,50 40,22 -0,37% 39,31 41,14 40,07 40,46 41,10 83 9.899.184
13/12/2011 40,31 40,37 -0,10% 40,31 41,20 40,67 40,37 41,19 68 8.863.457
12/12/2011 41,19 40,41 -1,73% 40,03 41,19 40,38 40,16 40,94 61 6.986.567
9/12/2011 40,70 41,12 +1,78% 40,40 41,21 40,74 41,15 41,20 67 9.090.679
8/12/2011 42,00 40,40 -1,97% 40,25 42,00 40,77 40,16 40,49 96 10.805.827
7/12/2011 43,39 41,21 -4,19% 41,21 43,39 42,17 41,25 41,53 77 8.680.405
6/12/2011 42,01 43,01 -1,01% 42,01 43,25 42,96 43,03 43,39 53 6.140.812
5/12/2011 42,89 43,45 +3,43% 42,80 43,45 43,10 42,86 43,45 73 8.954.459
2/12/2011 42,21 42,01 -0,14% 41,92 42,75 42,33 42,03 42,99 85 10.230.704
1/12/2011 41,72 42,07 +1,91% 41,29 42,50 41,69 41,53 42,07 140 18.348.058
30/11/2011 41,40 41,28 -0,51% 41,21 42,48 42,09 41,30 41,86 173 19.090.958
29/11/2011 42,00 41,49 -1,66% 41,15 42,00 41,42 41,24 41,49 81 9.074.105
28/11/2011 41,91 42,19 +1,54% 41,82 42,59 42,20 41,90 42,18 112 8.512.558
25/11/2011 43,19 41,55 -2,30% 41,20 43,19 41,75 41,53 41,99 110 10.737.159
24/11/2011 42,61 42,53 -0,02% 42,10 42,81 42,31 42,42 43,47 37 5.606.960
23/11/2011 42,80 42,54 -3,16% 42,01 43,08 42,59 42,30 42,54 118 10.230.439
22/11/2011 44,37 43,93 -0,61% 43,45 44,37 43,85 43,68 43,91 86 9.241.296
21/11/2011 44,37 44,20 -0,05% 43,21 44,37 43,54 44,08 44,35 77 9.580.326
18/11/2011 44,74 44,22 -0,52% 43,45 44,74 44,01 44,04 44,74 41 5.200.110
17/11/2011 45,20 44,45 -2,56% 44,29 45,67 44,95 44,03 45,42 55 7.119.400
16/11/2011 45,45 45,62 +0,31% 45,45 45,93 45,69 45,56 45,71 53 7.086.838
14/11/2011 45,40 45,48 +0,22% 44,86 45,48 45,29 44,83 45,48 49 4.155.211
11/11/2011 44,81 45,38 +2,09% 44,81 46,00 45,52 45,42 45,97 54 5.685.572
10/11/2011 45,18 44,45 -0,63% 44,12 45,64 45,14 44,45 44,99 62 4.596.137
9/11/2011 45,00 44,73 -2,53% 44,51 45,52 45,00 44,71 44,99 67 7.453.022
8/11/2011 46,01 45,89 -0,46% 45,44 46,47 45,97 45,75 46,09 163 19.065.288
7/11/2011 45,00 46,10 +0,92% 45,00 46,27 45,80 46,10 46,34 148 17.030.137
4/11/2011 44,41 45,68 +1,74% 44,41 45,69 45,22 45,54 45,70 82 10.239.535
3/11/2011 43,60 44,90 +4,20% 43,60 44,99 44,17 44,78 44,99 120 14.044.306
1/11/2011 42,00 43,09 -1,17% 41,86 43,09 42,40 42,71 43,22 92 9.979.623
31/10/2011 44,00 43,60 -2,31% 43,15 44,00 43,40 43,22 43,79 108 13.371.570
28/10/2011 44,53 44,63 -2,02% 44,11 44,85 44,51 44,30 44,69 67 7.345.471
27/10/2011 44,50 45,55 +3,90% 44,50 45,86 45,15 45,05 45,55 186 22.119.694
26/10/2011 42,95 43,84 +3,03% 42,74 43,96 43,29 43,32 43,84 106 12.875.817
25/10/2011 42,79 42,55 -1,09% 42,15 42,88 42,55 42,06 42,55 117 16.706.732
24/10/2011 41,09 43,02 +6,14% 41,09 43,08 42,26 42,10 43,35 141 15.135.548
21/10/2011 40,44 40,53 +1,83% 39,92 40,70 40,35 40,17 40,68 79 8.144.444
20/10/2011 41,19 39,80 -0,62% 39,13 41,19 39,56 39,06 39,80 100 10.323.758
19/10/2011 41,56 40,05 -3,38% 40,00 41,56 40,45 39,92 40,19 176 14.473.888
18/10/2011 41,20 41,45 +1,00% 40,29 41,45 40,85 41,11 41,66 66 7.374.656
17/10/2011 43,00 41,04 -6,94% 41,04 43,50 41,50 41,04 41,49 83 8.587.694
14/10/2011 43,95 44,10 +1,59% 43,66 44,20 43,84 43,68 44,20 53 6.476.864
13/10/2011 43,12 43,41 +0,93% 42,41 43,99 43,17 43,41 43,99 64 6.420.793
11/10/2011 42,50 43,01 +1,22% 42,31 43,18 42,84 43,03 43,23 113 10.858.968
10/10/2011 41,57 42,49 +2,63% 41,57 42,49 42,06 42,46 42,97 80 8.633.847
7/10/2011 42,99 41,40 -2,52% 41,21 42,99 41,88 41,20 41,82 69 7.445.795
6/10/2011 42,50 42,47 +1,14% 42,01 43,00 42,54 42,03 43,14 73 8.134.445
5/10/2011 40,51 41,99 +4,98% 40,51 41,99 41,31 41,49 41,99 79 8.369.919
4/10/2011 40,40 40,00 -4,08% 39,95 41,35 40,51 40,00 41,28 114 11.217.696
3/10/2011 41,82 41,70 -0,86% 41,40 42,99 41,89 41,45 41,70 112 12.380.079
30/9/2011 43,57 42,06 -3,31% 42,04 43,65 42,81 42,12 43,99 88 9.672.889
29/9/2011 43,80 43,50 -1,34% 43,08 44,60 43,79 43,01 43,87 56 5.618.865
28/9/2011 44,30 44,09 -0,32% 43,50 44,86 44,33 43,35 44,46 72 7.077.942
27/9/2011 44,51 44,23 +1,03% 44,23 45,07 44,84 43,75 45,14 72 9.121.150
26/9/2011 44,31 43,78 -0,41% 43,02 44,50 43,62 43,57 43,79 67 9.135.786
23/9/2011 44,53 43,96 -1,63% 43,80 44,69 44,26 43,97 44,23 105 13.584.977
22/9/2011 45,76 44,69 -5,10% 44,15 45,78 44,94 44,55 44,69 188 23.511.751
21/9/2011 47,70 47,09 -0,34% 47,05 48,10 47,67 46,95 47,44 117 13.721.043
20/9/2011 47,40 47,25 +0,04% 47,25 48,72 48,09 47,30 47,91 117 13.107.700
19/9/2011 46,50 47,23 +0,77% 46,25 47,30 46,87 47,36 47,40 68 8.575.895
16/9/2011 46,48 46,87 -0,04% 46,20 47,00 46,70 46,58 46,99 50 4.380.505
15/9/2011 46,04 46,89 +2,36% 46,04 46,89 46,50 46,36 46,89 69 8.774.943
14/9/2011 45,75 45,81 +0,59% 45,00 46,41 45,73 45,82 46,36 60 6.884.354
13/9/2011 45,16 45,54 +0,71% 45,07 45,73 45,43 45,05 45,59 55 6.910.513
12/9/2011 44,01 45,22 +0,96% 44,00 45,22 44,43 44,13 45,49 66 8.500.535
9/9/2011 45,59 44,79 -1,97% 44,41 45,59 44,74 44,46 44,79 58 6.264.747
8/9/2011 45,15 45,69 +3,72% 45,15 45,99 45,54 45,36 45,69 128 12.555.919
6/9/2011 42,80 44,05 +1,10% 42,80 44,68 43,67 44,05 44,75 110 10.682.024
5/9/2011 43,78 43,57 -1,69% 43,16 43,78 43,41 43,58 44,19 86 9.945.671
2/9/2011 44,97 44,32 -1,64% 43,71 44,97 44,28 44,28 44,32 95 11.420.706
1/9/2011 45,60 45,06 +1,12% 44,70 45,87 45,12 45,06 45,29 182 22.484.022
31/8/2011 43,98 44,56 +0,93% 43,97 44,99 44,47 44,42 44,92 123 15.522.922
30/8/2011 43,60 44,15 +0,57% 43,52 44,26 43,91 43,87 44,47 94 13.738.143
29/8/2011 43,03 43,90 +1,36% 43,00 43,90 43,54 43,74 43,90 81 11.387.824
26/8/2011 41,70 43,31 +3,39% 41,03 43,33 42,40 42,57 43,31 94 8.871.683
25/8/2011 42,49 41,89 -1,30% 41,69 42,58 42,12 41,89 42,18 66 9.316.830
24/8/2011 42,35 42,44 +2,19% 41,80 42,60 42,23 42,44 42,69 69 7.721.472
23/8/2011 41,28 41,53 +1,42% 40,85 42,27 41,60 41,55 42,27 217 15.137.335
22/8/2011 41,76 40,95 -0,19% 40,95 41,80 41,35 40,92 41,33 58 6.407.317
19/8/2011 41,00 41,03 -1,08% 40,80 41,99 41,15 40,90 41,23 102 10.628.646
18/8/2011 42,00 41,48 -5,28% 40,93 42,00 41,39 41,06 41,48 124 12.536.254
17/8/2011 43,00 43,79 +2,12% 43,00 43,97 43,29 43,33 43,79 58 6.567.068
16/8/2011 43,00 42,88 -0,35% 42,50 43,13 42,85 42,77 43,06 68 7.590.109
15/8/2011 42,79 43,03 +1,22% 42,70 43,55 43,22 43,03 43,38 97 10.633.536
12/8/2011 43,13 42,51 -2,66% 42,21 43,13 42,68 42,50 42,90 134 14.505.817
11/8/2011 42,00 43,67 +4,85% 42,00 43,99 43,03 43,60 43,88 125 15.130.443
10/8/2011 41,92 41,65 -0,19% 41,10 42,35 41,70 41,65 42,17 216 25.720.557
9/8/2011 41,01 41,73 +4,64% 40,21 42,26 41,52 41,59 41,72 230 29.405.608
8/8/2011 41,95 39,88 -10,12% 39,51 42,95 41,01 39,84 40,00 298 34.774.342
5/8/2011 44,98 44,37 -1,88% 42,70 45,84 44,04 43,84 44,37 242 27.252.928
4/8/2011 46,59 45,22 -5,93% 44,64 46,65 45,87 45,03 45,25 330 50.338.192
3/8/2011 48,90 48,07 -2,49% 46,42 49,00 47,75 47,59 48,07 160 19.988.665
2/8/2011 50,01 49,30 -1,85% 49,28 50,40 49,87 49,06 49,47 92 12.491.721
1/8/2011 50,94 50,23 +0,20% 49,80 50,94 50,20 50,01 50,42 127 11.481.682
29/7/2011 51,13 50,13 -2,22% 49,81 51,13 50,18 50,12 50,95 114 17.764.991
28/7/2011 50,79 51,27 +1,28% 50,70 51,27 50,98 50,91 51,25 76 11.383.886
27/7/2011 51,08 50,62 -0,82% 50,33 51,17 50,79 50,33 50,71 77 12.150.591
26/7/2011 51,15 51,04 -0,23% 50,75 51,42 50,99 51,00 51,04 81 12.035.712
25/7/2011 51,28 51,16 +0,27% 50,86 51,41 51,15 51,16 51,22 131 10.129.151
22/7/2011 51,00 51,02 +0,61% 50,92 51,35 51,13 51,12 51,35 106 16.136.844
21/7/2011 50,90 50,71 -0,37% 50,71 51,45 51,16 50,71 51,16 77 10.538.750
20/7/2011 51,10 50,90 -0,02% 50,68 51,10 50,84 50,84 50,92 98 13.670.065
19/7/2011 51,00 50,91 +0,41% 50,55 51,20 50,91 50,95 51,07 100 15.224.565
18/7/2011 50,60 50,70 +0,10% 50,28 50,96 50,61 50,70 50,75 80 10.518.517
15/7/2011 50,69 50,65 -0,16% 50,21 50,74 50,44 50,29 50,85 92 9.563.669
14/7/2011 51,01 50,73 -1,07% 50,21 51,34 50,66 50,21 50,73 54 5.573.461
13/7/2011 51,22 51,28 +0,81% 51,05 51,55 51,36 51,31 51,34 70 7.436.156
12/7/2011 50,50 50,87 +0,51% 50,00 51,10 50,62 50,27 50,87 67 9.816.325
11/7/2011 50,70 50,61 -1,23% 50,34 50,97 50,45 50,34 50,67 92 13.784.182
8/7/2011 51,10 51,24 -0,54% 50,90 51,24 51,09 50,39 51,39 85 9.637.058
7/7/2011 51,30 51,52 +0,66% 51,30 51,75 51,62 51,10 51,50 152 12.883.970
6/7/2011 51,95 51,18 +0,31% 50,41 51,95 50,98 51,15 51,18 67 7.971.691
5/7/2011 52,36 51,02 -2,76% 51,01 52,36 51,57 51,02 52,00 90 12.218.871
4/7/2011 51,53 52,47 +1,88% 51,50 52,48 52,09 52,40 52,47 207 22.273.218
1/7/2011 49,50 51,50 +4,04% 49,50 51,69 51,01 51,63 51,67 166 22.218.391
30/6/2011 49,15 49,50 +0,88% 49,15 49,50 49,31 49,21 49,49 101 11.880.503
29/6/2011 49,22 49,07 +0,20% 48,35 49,30 49,11 49,01 49,19 86 10.441.905
28/6/2011 48,50 48,97 +0,87% 48,50 49,06 48,88 49,06 49,13 129 12.309.792
27/6/2011 48,91 48,55 -0,31% 46,77 48,94 48,56 48,38 48,81 141 13.735.397
24/6/2011 48,55 48,70 +0,23% 48,37 48,96 48,71 48,63 48,95 37 5.484.346
22/6/2011 48,19 48,59 +0,60% 48,09 48,92 48,52 48,39 48,90 40 4.920.670
21/6/2011 48,30 48,30 +1,05% 48,07 48,64 48,40 48,30 48,57 61 8.204.235
20/6/2011 47,14 47,80 +1,06% 47,14 48,02 47,73 47,78 48,49 91 6.749.724
17/6/2011 47,21 47,30 -0,27% 46,91 47,69 47,16 46,95 47,37 58 7.296.662
16/6/2011 47,80 47,43 -1,19% 47,00 48,10 47,64 47,01 47,73 71 7.580.675
15/6/2011 47,99 48,00 -0,23% 47,50 48,00 47,69 47,88 48,00 65 8.554.954
14/6/2011 48,35 48,11 +0,23% 48,00 48,49 48,24 47,94 48,33 73 9.122.247
13/6/2011 48,94 48,00 -1,78% 48,00 48,94 48,47 47,79 48,00 88 11.076.762
10/6/2011 49,36 48,87 -1,29% 48,82 49,36 48,98 48,86 49,07 62 6.911.061
9/6/2011 49,00 49,51 +1,12% 48,89 49,51 49,16 49,28 49,60 76 9.982.601
8/6/2011 48,89 48,96 -0,29% 48,51 48,97 48,74 48,95 48,97 62 8.292.890
7/6/2011 49,31 49,10 +0,22% 48,90 49,48 49,14 48,90 49,08 89 10.119.426
6/6/2011 49,80 48,99 -0,83% 48,90 49,80 49,31 49,00 49,16 70 7.436.531
3/6/2011 49,57 49,40 -0,62% 49,26 49,84 49,49 49,40 49,59 73 8.394.875
2/6/2011 49,75 49,71 -0,40% 49,35 50,09 49,72 49,71 49,99 87 10.972.827
1/6/2011 49,85 49,91 -0,14% 49,62 50,36 49,89 49,56 50,03 173 20.462.094
31/5/2011 50,16 49,98 -0,81% 49,75 50,64 50,09 50,06 50,41 89 15.746.256
30/5/2011 50,34 50,39 +0,08% 50,03 50,50 50,23 50,12 50,39 97 7.007.376
27/5/2011 50,00 50,35 +0,88% 50,00 50,69 50,42 50,01 50,35 58 6.863.133
26/5/2011 49,27 49,91 +1,09% 48,83 49,91 49,43 49,61 49,91 74 9.362.100
25/5/2011 49,00 49,37 +1,27% 49,00 49,43 49,25 48,93 49,47 47 5.304.252
24/5/2011 48,86 48,75 +1,08% 48,74 49,34 49,04 48,77 49,25 30 3.786.520
23/5/2011 48,40 48,23 -0,99% 47,85 48,67 48,27 48,27 48,89 53 6.083.129
20/5/2011 48,75 48,71 +0,41% 48,30 49,10 48,70 48,71 49,19 113 13.105.681
19/5/2011 48,64 48,51 +0,48% 48,51 49,00 48,72 48,48 48,54 101 15.107.506
18/5/2011 48,04 48,28 +1,71% 47,98 48,71 48,35 48,04 48,63 79 8.670.869
17/5/2011 47,49 47,47 +0,96% 47,09 48,00 47,61 47,48 48,19 58 8.092.837
16/5/2011 47,58 47,02 -1,53% 47,01 48,35 47,73 47,02 47,61 81 13.350.684
13/5/2011 48,00 47,75 -1,04% 47,48 48,45 47,81 47,80 47,84 56 5.725.546
12/5/2011 48,50 48,25 +0,21% 47,41 48,98 48,30 48,24 48,99 64 7.472.690
11/5/2011 49,78 48,15 -3,70% 48,15 49,78 48,80 48,16 48,87 115 9.120.076
10/5/2011 49,94 50,00 -0,16% 49,70 50,13 49,89 49,89 49,99 72 8.422.455
9/5/2011 49,75 50,08 +0,83% 49,42 50,47 49,88 49,68 50,00 32 3.362.493
6/5/2011 50,00 49,67 -0,56% 49,42 50,96 49,96 49,56 50,36 89 12.078.409
5/5/2011 49,00 49,95 +1,94% 48,86 49,95 49,38 49,04 49,95 96 13.072.334
4/5/2011 50,05 49,00 -2,97% 49,00 50,19 49,36 49,00 49,58 119 12.947.772
3/5/2011 50,99 50,50 -1,90% 49,47 51,00 50,32 49,95 50,50 134 15.238.424
2/5/2011 51,80 51,48 -0,33% 50,10 51,99 51,05 50,25 51,48 87 12.066.536
29/4/2011 51,50 51,65 +0,47% 51,03 52,00 51,59 51,65 51,79 114 19.832.151
28/4/2011 51,31 51,41 -0,98% 51,30 51,80 51,53 51,30 51,49 81 13.459.052
27/4/2011 52,52 51,92 -0,86% 51,43 52,64 51,84 51,82 51,92 112 16.443.234
26/4/2011 52,49 52,37 -0,23% 52,20 52,68 52,51 52,37 52,50 134 19.059.593
25/4/2011 52,03 52,49 +1,41% 51,67 52,49 52,09 52,39 52,49 89 14.404.765
20/4/2011 51,06 51,76 +1,49% 51,03 52,10 51,82 51,05 52,07 61 8.374.215
19/4/2011 50,61 51,00 +1,11% 50,57 51,38 50,98 51,00 51,10 60 8.297.207
18/4/2011 51,20 50,44 -1,35% 50,05 51,20 50,36 50,31 50,99 65 9.318.334
15/4/2011 51,50 51,13 -0,27% 50,80 51,54 51,18 51,01 51,99 66 8.245.803
14/4/2011 50,98 51,27 +0,49% 50,74 51,37 51,12 50,83 51,27 58 9.195.333
13/4/2011 52,00 51,02 -1,71% 51,00 52,59 51,61 51,02 51,49 78 9.334.704
12/4/2011 52,75 51,91 -1,18% 50,81 52,75 52,04 51,92 52,59 80 11.517.111
11/4/2011 53,39 52,53 -0,70% 52,53 53,50 53,09 52,53 53,18 74 10.300.144
8/4/2011 53,49 52,90 -0,73% 52,74 53,49 52,97 52,88 52,99 96 16.725.400
7/4/2011 53,56 53,29 -0,21% 52,72 53,98 53,08 53,00 53,49 96 16.271.196
6/4/2011 54,44 53,40 -2,52% 53,40 54,70 53,92 53,49 53,60 106 10.004.502
5/4/2011 54,11 54,78 +1,50% 52,99 54,85 54,34 54,38 54,78 110 16.647.743
4/4/2011 53,01 53,97 +1,60% 52,73 54,02 53,21 53,83 53,96 154 22.592.599
1/4/2011 53,23 53,12 -0,49% 52,93 53,59 53,12 53,02 53,24 116 12.830.917
31/3/2011 53,00 53,38 +0,39% 52,85 53,51 53,24 53,20 53,50 97 16.516.987
30/3/2011 53,50 53,17 -0,71% 52,71 53,90 53,15 52,76 53,15 67 9.796.493
29/3/2011 52,50 53,55 +1,08% 52,50 53,89 53,45 53,55 53,89 59 8.939.026
28/3/2011 52,68 52,98 +0,34% 52,39 53,10 52,82 52,20 52,98 61 9.227.793
25/3/2011 52,81 52,80 +1,21% 52,17 53,26 52,89 52,80 53,09 87 13.044.919
24/3/2011 53,50 52,17 -2,52% 52,17 53,54 52,80 52,65 52,98 87 10.702.915
23/3/2011 52,70 53,52 +1,88% 52,53 53,59 53,12 53,08 53,72 86 12.782.472
22/3/2011 53,00 52,53 -1,26% 52,05 53,00 52,44 52,53 53,17 82 11.561.876
21/3/2011 53,00 53,20 +1,18% 52,91 53,75 53,12 52,97 53,20 71 9.154.660
18/3/2011 52,36 52,58 +0,84% 52,36 53,49 52,97 52,60 52,83 97 13.227.405
17/3/2011 51,06 52,14 +2,54% 51,06 52,34 51,95 52,03 52,10 109 19.171.171
16/3/2011 52,19 50,85 -2,21% 50,65 52,51 51,42 50,85 51,11 197 24.210.517
15/3/2011 51,88 52,00 -1,70% 50,76 52,47 51,49 52,00 52,44 121 20.116.966
14/3/2011 52,65 52,90 0,00% 52,00 52,90 52,37 52,62 52,90 96 15.563.083
11/3/2011 52,05 52,90 +0,65% 51,45 52,97 52,32 52,60 52,90 120 16.324.511
10/3/2011 53,67 52,56 -1,90% 51,53 53,67 52,42 52,00 52,56 203 26.191.068
9/3/2011 54,50 53,58 -3,94% 53,53 55,65 54,01 53,65 53,99 113 16.507.857
4/3/2011 56,50 55,78 -0,89% 55,24 56,50 55,72 55,34 55,98 79 11.495.183
3/3/2011 56,40 56,28 +1,61% 56,27 56,78 56,45 56,28 56,66 52 8.034.092
2/3/2011 54,93 55,39 +0,07% 54,87 56,18 55,63 55,39 55,88 94 12.619.338
1/3/2011 56,84 55,35 -1,23% 55,20 56,84 55,72 55,01 55,66 114 14.681.040
28/2/2011 55,70 56,04 +0,25% 55,70 56,34 55,89 56,04 56,25 131 21.663.553
25/2/2011 56,64 55,90 +1,58% 55,56 57,00 56,29 55,82 56,12 99 16.955.022
24/2/2011 55,99 55,03 -1,45% 55,03 56,40 55,76 55,03 56,00 69 11.703.008
23/2/2011 54,42 55,84 +1,53% 54,42 56,02 55,46 55,83 56,09 95 18.153.752
22/2/2011 56,01 55,00 -2,14% 54,42 56,48 55,62 54,95 55,00 111 18.514.500
21/2/2011 57,21 56,20 -3,10% 56,00 57,21 56,58 56,40 56,94 80 11.432.333
18/2/2011 57,50 58,00 +0,29% 57,12 58,00 57,49 57,20 58,00 49 7.215.024
17/2/2011 57,91 57,83 -0,81% 57,60 58,39 57,90 57,75 58,29 56 8.402.423
16/2/2011 57,30 58,30 +2,26% 57,02 58,30 57,59 57,51 58,29 83 12.003.036
15/2/2011 57,29 57,01 -0,47% 56,00 57,98 57,37 57,01 57,39 53 8.049.938
14/2/2011 56,21 57,28 +2,45% 56,21 57,85 57,13 57,28 57,74 104 13.139.580
11/2/2011 55,40 55,91 +0,90% 54,93 56,47 55,87 55,91 56,50 85 11.616.689
10/2/2011 54,63 55,41 +1,65% 54,51 55,81 55,15 55,03 55,99 90 10.953.454
9/2/2011 56,04 54,51 -3,40% 54,51 56,35 55,41 54,51 54,96 96 13.348.831
8/2/2011 56,66 56,43 -0,07% 56,03 57,29 56,47 56,02 56,43 81 10.233.473
7/2/2011 56,71 56,47 +0,59% 56,12 57,10 56,72 56,47 56,80 119 17.812.344
4/2/2011 57,26 56,14 -2,02% 55,91 57,55 56,40 56,15 56,76 81 11.377.046
3/2/2011 58,72 57,30 +0,30% 56,50 58,72 57,21 57,06 57,38 117 11.699.976
2/2/2011 58,57 57,13 -2,76% 57,01 58,84 57,94 57,13 57,47 119 19.346.089
1/2/2011 57,41 58,75 +3,07% 57,41 58,75 58,12 58,40 58,75 204 28.624.011
31/1/2011 57,20 57,00 -0,12% 56,91 57,66 57,31 56,93 57,10 505 73.939.088
28/1/2011 58,76 57,07 -3,45% 56,10 58,76 57,31 56,93 57,33 123 18.357.689
27/1/2011 59,45 59,11 -0,49% 58,60 59,60 59,00 58,51 59,10 81 11.788.446
26/1/2011 59,42 59,40 -0,87% 58,96 59,59 59,23 58,96 59,40 211 29.908.452
24/1/2011 58,62 59,92 +2,22% 58,40 60,00 59,58 59,01 59,92 490 76.340.145
21/1/2011 59,00 58,62 -0,54% 58,40 59,65 59,08 58,62 59,29 87 13.087.844
20/1/2011 60,10 58,94 -1,49% 58,14 60,10 58,75 58,59 58,94 57 8.425.225
19/1/2011 60,76 59,83 -1,95% 59,80 61,14 60,25 59,52 59,83 81 13.524.173
18/1/2011 60,01 61,02 +1,03% 59,28 61,40 60,80 61,02 61,12 112 16.186.678
17/1/2011 59,50 60,40 +0,67% 58,05 60,47 60,02 59,51 60,40 79 12.058.452
14/1/2011 59,16 60,00 +1,64% 59,16 60,08 59,82 59,81 60,14 73 11.385.699
13/1/2011 59,94 59,03 -1,94% 59,03 60,89 60,22 59,03 59,99 111 19.754.727
12/1/2011 58,50 60,20 +3,92% 58,50 60,20 59,64 59,52 60,20 155 26.400.028
11/1/2011 58,02 57,93 +0,66% 57,93 58,96 58,59 57,93 58,40 83 13.446.129
10/1/2011 57,98 57,55 +0,07% 57,50 58,40 57,87 57,55 57,75 104 15.550.622
7/1/2011 58,50 57,51 -1,10% 57,51 58,79 58,10 57,51 58,57 61 10.871.764
6/1/2011 59,20 58,15 -1,49% 58,15 59,49 59,01 58,52 58,80 106 15.561.657
5/1/2011 57,71 59,03 +1,78% 57,62 59,20 58,71 59,03 59,14 174 22.665.424
4/1/2011 57,20 58,00 +1,70% 57,20 58,39 57,84 57,58 58,05 243 35.134.793
3/1/2011 56,00 57,03 +1,88% 55,91 57,49 56,95 55,98 57,09 214 30.669.751
30/12/2010 53,72 55,98 +2,15% 53,72 55,99 55,30 55,02 55,96 92 14.787.287
29/12/2010 55,00 54,80 -0,35% 54,80 55,34 55,07 54,80 55,60 60 9.147.773
28/12/2010 56,47 54,99 -0,83% 54,00 56,47 54,75 54,80 54,89 51 7.563.335
27/12/2010 56,00 55,45 -2,67% 54,00 56,60 55,78 55,45 55,73 65 10.190.847
23/12/2010 57,30 56,97 -0,56% 56,38 57,30 56,95 56,53 56,97 57 9.613.687
22/12/2010 57,19 57,29 -0,52% 56,28 57,29 56,93 56,52 57,29 60 10.130.302
21/12/2010 56,31 57,59 +1,48% 56,31 57,59 57,18 57,01 57,59 158 10.574.778
20/12/2010 57,01 56,75 -0,09% 56,72 57,20 56,92 56,75 56,84 38 5.258.352
17/12/2010 56,51 56,80 +0,39% 56,50 57,40 56,85 56,80 58,00 84 8.037.984
16/12/2010 57,07 56,58 -0,39% 56,50 57,24 57,02 56,51 56,80 48 5.946.822
15/12/2010 57,53 56,80 -1,66% 56,53 57,53 57,08 56,71 57,08 75 11.034.524
14/12/2010 57,82 57,76 -0,40% 57,54 58,45 58,04 57,57 58,19 72 11.221.406
13/12/2010 57,00 57,99 +2,10% 57,00 58,37 57,84 57,71 58,11 121 19.201.439
10/12/2010 56,11 56,80 +1,32% 56,11 56,80 56,41 56,11 56,79 55 7.954.850
9/12/2010 55,69 56,06 +0,18% 55,50 56,40 55,97 55,86 56,06 77 10.703.009
8/12/2010 56,00 55,96 -2,17% 55,61 56,57 56,03 55,77 55,96 71 9.350.285
7/12/2010 56,86 57,20 +0,62% 56,84 57,59 57,20 56,96 57,20 86 14.866.735
6/12/2010 56,71 56,85 +0,42% 56,55 57,08 56,80 56,80 56,94 87 15.003.041
3/12/2010 55,85 56,61 +0,96% 55,80 56,65 56,31 56,52 56,68 110 17.875.064
2/12/2010 55,49 56,07 +1,06% 55,24 56,39 55,89 56,00 56,07 180 21.469.821
1/12/2010 53,93 55,48 +1,54% 53,93 55,49 54,82 55,22 55,48 140 16.945.756
30/11/2010 53,90 54,64 +0,72% 53,46 54,64 54,17 54,10 54,64 130 22.550.846
29/11/2010 53,99 54,25 +0,02% 53,46 54,48 53,93 54,25 54,33 114 19.435.155
26/11/2010 54,78 54,24 -1,40% 53,52 54,78 54,38 54,18 54,53 87 12.546.113
25/11/2010 55,29 55,01 +1,21% 55,01 55,53 55,32 55,01 55,41 90 10.935.375
24/11/2010 54,20 54,35 +0,39% 54,20 55,49 54,84 54,34 55,35 85 13.541.198
23/11/2010 55,10 54,14 -1,94% 53,51 55,10 54,26 53,53 54,14 83 12.150.109
22/11/2010 55,00 55,21 -1,02% 54,52 55,65 55,19 54,55 55,42 92 12.595.773
19/11/2010 54,58 55,78 +0,31% 54,45 55,79 55,22 54,96 55,77 74 10.808.052
18/11/2010 54,00 55,61 +3,35% 54,00 55,61 54,98 55,00 55,61 94 16.016.075
17/11/2010 53,96 53,81 +1,13% 53,67 54,30 54,01 53,81 53,92 68 8.597.370
16/11/2010 54,99 53,21 -3,17% 53,20 54,99 54,08 53,21 53,94 136 19.279.399
12/11/2010 55,48 54,95 -2,03% 54,03 55,89 55,08 54,85 54,95 77 10.629.800
11/11/2010 55,52 56,09 +0,34% 55,50 56,79 55,96 55,56 56,39 80 15.844.184
10/11/2010 55,50 55,90 -0,69% 55,00 56,17 55,59 55,86 56,87 137 21.176.509
9/11/2010 56,17 56,29 +0,21% 56,16 57,19 56,70 56,17 56,28 162 24.830.458
8/11/2010 55,99 56,17 +0,61% 55,01 56,50 56,29 56,20 56,38 440 78.090.804
5/11/2010 55,53 55,83 +0,41% 55,27 56,30 55,78 55,83 55,93 166 23.100.108
4/11/2010 54,65 55,60 +3,50% 54,65 55,85 55,37 54,20 55,51 149 21.175.490
3/11/2010 54,70 53,72 -1,20% 53,61 54,99 54,31 54,01 54,03 185 20.285.084
1/11/2010 54,00 54,37 +1,53% 53,62 55,00 54,32 54,49 54,63 124 14.543.964
29/10/2010 53,80 53,55 -0,04% 53,10 54,02 53,50 53,45 53,55 128 17.920.832
28/10/2010 55,60 53,57 -2,33% 53,57 55,62 54,52 53,59 53,75 103 14.099.818
27/10/2010 55,16 54,85 -0,96% 54,03 55,17 54,60 54,41 54,85 69 10.974.827
26/10/2010 54,01 55,38 +1,26% 53,70 55,38 54,68 55,14 55,38 166 21.932.393
25/10/2010 54,01 54,69 +1,65% 54,01 55,00 54,57 54,16 54,69 124 19.992.028
22/10/2010 54,00 53,80 +0,26% 52,95 54,22 53,46 53,69 53,82 157 15.403.068
21/10/2010 54,80 53,66 -1,90% 53,35 55,24 54,49 53,85 53,90 136 19.959.292
20/10/2010 53,66 54,70 +3,15% 53,41 55,00 54,28 54,59 54,97 133 20.826.636
19/10/2010 53,41 53,03 -2,70% 52,86 54,05 53,57 53,10 53,31 134 15.421.159
18/10/2010 53,30 54,50 +2,06% 53,23 54,77 54,03 54,42 54,60 176 27.034.241
15/10/2010 53,95 53,40 -1,11% 51,75 53,95 53,18 53,40 53,49 97 12.425.193
14/10/2010 53,62 54,00 +1,29% 53,10 54,45 54,01 53,13 54,00 121 18.095.488
13/10/2010 53,31 53,31 +0,34% 53,31 53,85 53,71 53,31 53,84 110 15.597.082
11/10/2010 53,40 53,13 -0,51% 53,02 53,80 53,62 53,14 53,79 99 14.329.447
8/10/2010 53,60 53,40 -0,54% 53,00 53,94 53,57 53,09 53,40 93 12.642.611
7/10/2010 53,41 53,69 -0,22% 53,01 54,10 53,44 53,06 53,70 93 12.388.028
6/10/2010 53,89 53,81 +0,81% 53,03 54,09 53,79 53,06 53,81 90 12.280.682
5/10/2010 52,81 53,38 +1,10% 52,72 53,63 53,11 52,76 53,54 148 22.476.282
4/10/2010 52,45 52,80 -0,17% 52,21 52,80 52,53 52,51 52,80 114 14.105.762
1/10/2010 52,41 52,89 +1,13% 52,01 52,90 52,59 52,80 52,89 184 22.573.142
30/9/2010 52,00 52,30 +0,65% 51,74 52,60 52,18 52,17 52,30 98 13.870.431
29/9/2010 51,99 51,96 -0,46% 51,76 52,30 52,04 51,90 51,96 128 17.966.466
28/9/2010 51,81 52,20 +0,71% 51,25 52,35 51,86 52,13 52,28 132 17.885.645
27/9/2010 50,76 51,83 +2,13% 50,76 52,30 51,51 51,74 51,79 200 25.759.511
24/9/2010 49,81 50,75 +2,67% 49,81 50,90 50,48 50,27 50,74 175 24.112.295
23/9/2010 48,99 49,43 +0,26% 48,83 50,05 49,72 49,42 49,70 113 14.704.794
22/9/2010 47,00 49,30 +2,15% 47,00 49,70 49,10 48,71 49,30 120 15.442.054
21/9/2010 48,10 48,26 +1,99% 47,40 48,56 48,02 47,63 48,17 72 8.232.127
20/9/2010 47,13 47,32 -0,29% 46,26 48,00 47,59 47,94 47,97 94 10.055.663
17/9/2010 47,97 47,46 -0,54% 47,30 47,97 47,51 47,02 47,46 65 8.042.556
16/9/2010 47,85 47,72 +1,47% 47,51 47,90 47,71 47,51 47,90 62 4.379.722
15/9/2010 47,35 47,03 -1,92% 47,02 48,27 47,48 47,03 47,98 80 7.846.325
14/9/2010 48,00 47,95 0,00% 47,35 48,51 47,94 47,41 47,95 65 7.674.240
13/9/2010 46,61 47,95 +2,37% 46,61 48,48 47,97 47,96 48,30 64 7.131.019
10/9/2010 47,43 46,84 -1,14% 46,61 47,43 46,86 46,81 46,90 241 15.350.909
9/9/2010 47,60 47,38 +0,81% 47,29 47,80 47,49 47,22 47,34 95 9.654.668
8/9/2010 47,61 47,00 -2,19% 46,94 47,69 47,27 47,00 47,28 97 10.366.321
6/9/2010 48,89 48,05 -1,74% 46,98 48,89 48,03 47,94 48,05 106 14.074.449
3/9/2010 49,00 48,90 -0,02% 48,36 49,40 48,82 48,48 48,90 108 9.998.395
2/9/2010 49,04 48,91 -0,57% 48,40 49,18 48,71 48,65 48,91 75 9.514.665
1/9/2010 47,21 49,19 +4,73% 47,21 49,23 48,75 48,83 49,19 197 26.129.509
31/8/2010 46,20 46,97 +1,82% 46,01 47,00 46,55 46,01 46,97 111 13.818.680
30/8/2010 47,15 46,13 -1,98% 45,58 47,25 46,49 46,01 46,67 108 12.735.841
27/8/2010 46,49 47,06 +2,44% 46,13 47,98 46,98 47,06 47,97 68 8.213.833
26/8/2010 46,90 45,94 -1,20% 45,76 47,49 46,51 45,94 46,07 92 12.127.130
25/8/2010 46,60 46,50 -0,51% 45,83 46,75 46,19 46,50 47,18 103 10.505.668
24/8/2010 47,73 46,74 -2,40% 46,60 47,73 46,98 46,67 47,32 97 12.987.788
23/8/2010 49,49 47,89 -2,23% 47,79 49,50 48,41 47,68 48,39 150 16.073.835
20/8/2010 49,80 48,98 -1,96% 48,93 49,94 49,27 48,98 49,20 83 12.085.968
19/8/2010 50,46 49,96 -0,58% 49,57 50,80 50,29 49,91 50,04 75 13.069.825
18/8/2010 49,95 50,25 +0,52% 49,65 50,39 50,06 50,24 50,32 97 12.286.401
17/8/2010 49,99 49,99 +0,89% 49,38 50,14 49,86 49,93 49,97 165 14.801.726
16/8/2010 48,93 49,55 +1,37% 48,78 49,79 49,41 49,42 49,58 139 16.972.069
13/8/2010 48,62 48,88 +0,78% 48,51 49,45 48,98 48,78 49,09 76 10.211.540
12/8/2010 47,91 48,50 +0,39% 47,69 48,79 48,41 48,51 48,98 77 8.191.778
11/8/2010 49,60 48,31 -2,86% 48,30 49,60 48,64 48,31 48,68 109 12.021.378
10/8/2010 50,75 49,73 -1,58% 49,41 50,99 49,95 49,73 50,48 78 10.629.558
9/8/2010 50,87 50,53 -0,53% 50,21 51,29 50,74 50,53 50,65 124 15.379.616
6/8/2010 50,39 50,80 +0,10% 50,21 50,80 50,44 50,30 50,77 38 4.137.255
5/8/2010 50,30 50,75 +1,40% 50,18 50,75 50,53 50,52 50,74 72 9.493.312
4/8/2010 50,55 50,05 -1,46% 49,80 50,94 50,32 50,05 50,74 118 16.066.028
3/8/2010 50,67 50,79 +0,57% 50,25 50,91 50,62 50,60 50,79 115 16.230.851
2/8/2010 48,95 50,50 +3,78% 48,95 50,70 50,06 50,40 50,42 217 29.930.135
30/7/2010 48,53 48,66 +0,75% 47,71 49,23 48,57 48,51 48,65 118 15.106.635
29/7/2010 48,78 48,30 -0,47% 48,30 49,22 48,78 47,83 48,47 102 13.235.973
28/7/2010 47,90 48,53 +0,89% 47,80 48,70 48,43 48,53 48,70 113 12.684.743
27/7/2010 48,65 48,10 -0,27% 47,64 48,79 48,11 48,10 48,12 141 16.150.493
26/7/2010 48,38 48,23 -0,04% 47,95 48,70 48,23 48,23 48,30 194 26.507.576
23/7/2010 47,90 48,25 -0,21% 47,23 48,45 48,00 47,94 48,25 87 11.613.851
22/7/2010 46,98 48,35 +2,65% 46,98 48,40 47,99 47,50 48,34 139 16.825.042
21/7/2010 46,50 47,10 +2,88% 46,00 47,99 47,17 46,75 47,10 121 14.115.946
20/7/2010 43,50 45,78 +5,22% 43,50 46,60 45,65 45,77 45,78 167 17.913.314
19/7/2010 43,30 43,51 -0,64% 43,21 43,97 43,56 43,52 43,97 80 9.184.892
16/7/2010 43,60 43,79 +1,32% 42,95 44,06 43,39 43,17 43,79 61 7.047.333
15/7/2010 44,14 43,22 -2,83% 43,20 44,14 43,50 43,22 43,97 56 6.635.114
14/7/2010 44,49 44,48 +1,04% 43,67 44,49 43,97 43,98 44,00 65 7.081.929
13/7/2010 44,51 44,02 +0,57% 43,86 44,62 44,26 44,02 44,59 77 9.436.480
12/7/2010 44,82 43,77 -2,52% 43,76 45,46 44,31 43,77 44,00 96 11.284.563
8/7/2010 44,67 44,90 +0,76% 44,05 45,42 44,53 44,36 44,99 71 9.060.619
7/7/2010 43,54 44,56 +3,15% 43,25 44,56 43,83 44,41 44,54 121 12.129.880
6/7/2010 42,80 43,20 +0,47% 42,80 45,89 43,70 43,06 43,20 134 14.954.236
5/7/2010 43,79 43,00 -1,80% 42,51 43,84 43,03 42,90 43,05 124 13.798.259
2/7/2010 44,10 43,79 +1,11% 43,02 45,90 43,71 43,79 43,83 75 7.784.337
1/7/2010 43,70 43,31 -0,46% 42,40 44,49 43,44 43,31 44,35 120 10.434.019
30/6/2010 44,51 43,51 -2,11% 43,50 45,07 44,50 43,50 44,32 173 18.570.509
29/6/2010 46,00 44,45 -5,43% 43,86 46,00 44,85 44,46 44,71 207 21.953.983
28/6/2010 48,04 47,00 -2,57% 47,00 48,34 47,49 46,00 47,30 89 10.186.404
25/6/2010 47,60 48,24 +1,37% 46,93 48,24 47,64 48,16 48,25 77 7.554.752
24/6/2010 48,45 47,59 -1,67% 47,31 48,45 47,80 47,31 47,97 68 7.967.942
23/6/2010 48,50 48,40 +0,50% 47,50 48,50 48,24 48,40 48,86 64 7.125.698
22/6/2010 48,06 48,16 +0,33% 48,03 49,00 48,50 48,16 48,69 114 13.320.826
21/6/2010 48,14 48,00 +2,30% 48,00 49,14 48,72 48,00 48,69 104 13.313.802
18/6/2010 47,45 46,92 -1,18% 46,80 47,69 47,23 46,93 47,69 96 11.525.227
17/6/2010 48,39 47,48 -1,68% 47,01 48,66 47,75 47,42 47,48 102 14.260.781
16/6/2010 48,87 48,29 -1,85% 48,23 49,73 48,84 48,23 48,92 104 16.120.550
15/6/2010 48,23 49,20 +1,74% 48,23 49,20 48,71 48,61 49,19 52 7.556.345
14/6/2010 48,98 48,36 +0,52% 48,35 49,30 49,02 48,01 48,89 88 13.436.934
11/6/2010 47,70 48,11 +0,23% 47,30 48,28 47,99 47,84 48,40 66 7.966.183
10/6/2010 47,30 48,00 +1,37% 47,30 48,15 47,80 47,80 48,00 84 9.426.020
9/6/2010 47,01 47,35 +0,74% 47,00 48,24 47,71 47,00 47,35 75 8.625.083
8/6/2010 46,51 47,00 +0,21% 46,00 47,04 46,51 46,67 47,00 84 8.714.400
7/6/2010 47,61 46,90 -0,64% 46,10 47,99 46,82 46,01 46,90 108 11.636.889
4/6/2010 49,85 47,20 -5,60% 46,97 50,39 47,88 47,15 47,50 175 19.485.297
2/6/2010 49,49 50,00 +2,04% 49,00 50,50 49,89 50,00 50,50 71 9.984.038
1/6/2010 50,18 49,00 -1,41% 48,00 50,18 49,21 49,00 49,79 83 9.248.723
31/5/2010 49,01 49,70 +3,30% 49,01 50,30 49,79 49,26 50,29 93 13.118.330
28/5/2010 49,75 48,11 -3,39% 48,00 49,98 49,15 48,11 49,17 121 15.161.172
27/5/2010 46,70 49,80 +4,75% 46,70 49,80 48,85 48,70 49,80 120 16.014.804
26/5/2010 47,75 47,54 +1,86% 46,73 49,06 47,87 47,53 47,54 199 24.664.277
25/5/2010 45,50 46,67 +0,37% 44,50 47,10 45,57 45,52 46,89 97 9.065.998
24/5/2010 47,72 46,50 -0,96% 46,40 48,89 46,92 46,50 46,72 83 10.146.658
21/5/2010 43,84 46,95 +4,36% 43,70 46,95 45,58 46,95 47,00 110 13.340.254
20/5/2010 44,99 44,99 -1,34% 44,00 45,00 44,54 44,10 44,99 133 14.464.698
19/5/2010 46,07 45,60 -2,25% 44,81 46,30 45,49 45,19 45,70 151 17.048.686
18/5/2010 48,52 46,65 -3,26% 46,48 49,00 47,48 46,66 47,39 96 11.613.467
17/5/2010 48,86 48,22 -1,23% 47,37 49,00 48,06 47,51 48,21 134 15.542.133
14/5/2010 49,95 48,82 -4,07% 48,80 49,95 49,18 49,00 49,40 101 13.214.826
13/5/2010 51,06 50,89 -0,22% 50,28 51,27 50,73 50,01 50,89 53 7.113.188
12/5/2010 51,51 51,00 -0,78% 50,88 51,70 51,16 50,88 51,00 73 9.526.225
11/5/2010 51,60 51,40 -1,44% 51,06 52,10 51,58 51,21 51,40 88 13.245.618
10/5/2010 52,00 52,15 +6,28% 51,50 52,99 52,07 51,57 52,15 135 21.900.940
7/5/2010 49,31 49,07 -2,15% 47,51 51,00 49,71 49,07 50,17 115 14.858.844
6/5/2010 50,30 50,15 -1,43% 47,52 51,45 50,18 50,03 50,19 175 22.940.873
5/5/2010 49,49 50,88 +2,79% 48,56 51,15 50,19 50,40 50,88 184 20.678.890
4/5/2010 51,39 49,50 -4,26% 49,36 51,40 50,22 49,49 49,50 219 23.523.862
3/5/2010 53,27 51,70 -0,60% 51,65 53,49 52,35 51,70 51,73 157 22.465.348
30/4/2010 54,40 52,01 -3,51% 52,01 54,40 53,31 52,93 53,57 158 21.884.532
29/4/2010 53,34 53,90 +1,91% 53,34 54,49 53,79 53,56 54,29 78 11.558.057
28/4/2010 54,06 52,89 -0,96% 52,19 54,06 53,11 52,70 52,89 213 33.742.053
27/4/2010 55,52 53,40 -4,32% 53,40 55,93 54,31 53,40 54,45 281 33.138.490
26/4/2010 56,69 55,81 -1,55% 55,81 57,00 56,54 55,81 56,51 73 11.215.512
23/4/2010 56,70 56,69 +0,69% 55,95 56,85 56,33 56,27 56,69 84 14.495.569
22/4/2010 56,66 56,30 -0,44% 55,02 56,69 55,84 56,30 56,75 139 23.183.182
20/4/2010 57,66 56,55 -1,62% 56,53 57,96 57,38 56,55 56,99 114 15.281.895
19/4/2010 58,29 57,48 -1,76% 57,00 58,29 57,51 57,22 57,45 161 26.025.530
16/4/2010 59,50 58,51 -1,56% 58,00 59,50 58,73 58,51 58,65 105 18.645.235
15/4/2010 59,54 59,44 -0,60% 59,26 59,97 59,48 59,26 59,40 108 14.803.930
14/4/2010 59,41 59,80 +0,57% 59,40 60,00 59,70 59,73 59,79 133 17.875.164
13/4/2010 59,00 59,46 +0,05% 58,68 59,78 59,26 59,37 59,43 78 11.551.364
12/4/2010 59,29 59,43 +0,71% 58,80 59,81 59,26 58,52 59,43 91 12.662.465
9/4/2010 59,47 59,01 -0,32% 58,81 59,65 59,41 59,01 59,59 82 13.105.378
8/4/2010 57,95 59,20 +1,93% 57,75 59,40 58,60 59,20 59,40 145 22.101.823
7/4/2010 57,20 58,08 +1,26% 57,20 58,50 57,95 58,05 58,10 129 16.029.471
6/4/2010 57,49 57,36 -0,35% 57,00 58,00 57,62 57,36 57,69 84 11.727.130
5/4/2010 57,81 57,56 -0,24% 57,39 58,19 57,84 57,45 57,89 130 24.726.323
1/4/2010 57,31 57,70 +1,28% 57,01 58,00 57,63 57,65 57,70 123 20.264.459
31/3/2010 57,45 56,97 -0,68% 56,51 57,50 56,86 56,82 56,96 113 17.625.391
30/3/2010 57,36 57,36 +0,44% 57,18 58,08 57,58 57,36 57,79 134 23.715.139
29/3/2010 55,89 57,11 +2,35% 55,88 57,20 56,80 56,68 57,23 119 19.289.838
26/3/2010 55,32 55,80 +0,54% 55,32 56,10 55,80 55,51 55,80 80 13.330.483
25/3/2010 55,83 55,50 -0,89% 55,50 56,80 56,33 55,45 56,00 125 19.763.946
24/3/2010 55,68 56,00 +0,36% 55,01 56,19 55,91 55,07 55,99 127 20.371.553
23/3/2010 54,18 55,80 +3,60% 54,18 56,10 55,50 55,01 55,80 202 31.031.824
22/3/2010 53,20 53,86 +1,15% 52,57 54,00 53,57 53,23 53,97 100 15.811.424
19/3/2010 53,92 53,25 -2,29% 53,04 54,13 53,36 53,30 53,31 66 10.319.392
18/3/2010 54,21 54,50 +0,74% 52,01 54,60 53,71 53,60 54,49 78 11.096.449
17/3/2010 54,35 54,10 -0,37% 53,96 54,80 54,49 53,51 54,13 67 8.495.085
16/3/2010 53,11 54,30 +1,70% 53,11 54,35 53,91 53,29 54,30 157 14.906.429
15/3/2010 52,65 53,39 +0,02% 52,40 53,39 52,75 52,61 53,39 68 9.157.271
12/3/2010 53,11 53,38 +1,25% 52,52 53,60 53,09 52,51 53,38 77 12.240.729
11/3/2010 53,40 52,72 -1,81% 52,67 53,40 52,95 52,72 53,59 91 14.256.238
10/3/2010 54,49 53,69 -1,00% 53,01 54,59 53,91 53,04 53,69 146 23.043.366
9/3/2010 53,85 54,23 -0,13% 53,65 54,85 54,41 54,22 54,49 118 18.233.740
8/3/2010 54,30 54,30 -0,18% 52,54 54,56 54,21 53,30 54,30 112 18.371.671
5/3/2010 52,82 54,40 +3,26% 52,82 54,40 53,72 54,12 54,40 206 33.359.592
4/3/2010 51,01 52,68 +0,17% 51,01 52,69 52,01 52,63 52,79 103 12.792.715
3/3/2010 51,95 52,59 +0,31% 50,30 52,99 52,41 51,85 52,59 112 16.398.574
2/3/2010 50,80 52,43 +2,90% 50,80 52,60 51,99 51,90 52,43 147 19.451.632
1/3/2010 50,45 50,95 +0,02% 50,45 51,27 50,87 50,91 51,05 108 14.494.232
26/2/2010 50,40 50,94 +0,24% 50,20 50,95 50,58 50,20 50,94 77 11.683.771
25/2/2010 49,50 50,82 +1,24% 49,30 50,82 49,94 50,05 50,61 54 8.174.293
24/2/2010 50,30 50,20 +0,36% 50,00 50,81 50,33 49,41 50,39 57 7.519.014
23/2/2010 50,75 50,02 -2,63% 49,11 50,92 50,01 50,08 50,49 86 12.628.375
22/2/2010 52,34 51,37 -1,95% 51,00 52,39 51,58 51,00 51,59 87 11.270.151
19/2/2010 51,79 52,39 +0,81% 51,51 52,50 52,02 52,00 52,39 124 20.231.143
18/2/2010 51,35 51,97 +4,27% 50,16 51,99 51,28 51,31 51,97 94 14.814.791
17/2/2010 50,00 49,84 +1,42% 49,83 51,90 50,96 49,84 50,75 130 17.236.204
12/2/2010 49,00 49,14 -1,13% 48,70 49,81 49,17 49,11 49,49 78 9.999.862
11/2/2010 47,75 49,70 +4,39% 46,50 49,70 48,06 49,01 49,79 139 20.360.068
10/2/2010 48,66 47,61 -2,04% 47,61 48,98 48,36 47,63 48,31 153 15.782.277
9/2/2010 47,85 48,60 +1,65% 47,51 49,10 48,60 48,51 48,79 135 15.592.645
8/2/2010 47,64 47,81 +2,46% 46,50 48,58 47,87 47,51 47,81 132 14.229.202
5/2/2010 47,52 46,66 -1,56% 45,61 47,52 46,46 46,66 47,29 148 19.173.588
4/2/2010 49,89 47,40 -5,20% 47,39 49,89 48,34 47,40 47,69 150 19.726.659
3/2/2010 50,31 50,00 -0,70% 49,74 50,55 50,15 48,67 50,35 72 8.461.498
2/2/2010 51,14 50,35 -2,23% 50,16 51,14 50,55 50,20 50,35 61 9.625.688
1/2/2010 49,28 51,50 +6,08% 48,89 51,50 49,91 50,45 51,50 71 8.065.851
29/1/2010 48,65 48,55 +0,52% 48,55 50,00 49,28 48,30 48,55 116 16.056.939
28/1/2010 49,10 48,30 -0,72% 47,28 50,00 48,96 48,30 48,97 107 13.897.179
27/1/2010 49,29 48,65 -2,07% 48,19 49,99 48,76 48,65 49,10 80 8.534.110
26/1/2010 50,44 49,68 -1,72% 49,00 50,44 49,84 49,00 49,68 142 18.756.926
22/1/2010 51,35 50,55 -2,58% 50,01 51,93 50,94 50,11 51,89 83 15.068.346
21/1/2010 54,30 51,89 -2,65% 51,01 54,44 52,41 51,04 51,89 138 21.337.046
20/1/2010 54,70 53,30 -2,65% 53,07 54,70 53,58 53,16 53,27 114 18.740.859
19/1/2010 53,82 54,75 +1,11% 53,81 55,00 54,50 54,75 54,77 83 14.267.986
18/1/2010 53,45 54,15 +1,75% 53,23 54,25 53,81 53,72 54,22 70 11.959.885
15/1/2010 54,00 53,22 -0,71% 52,81 54,00 53,36 53,01 53,28 97 12.887.327
14/1/2010 54,48 53,60 +0,24% 53,51 54,79 54,26 53,60 54,60 114 16.224.859
13/1/2010 53,65 53,47 +0,30% 53,47 54,29 53,90 53,47 54,30 108 15.796.801
12/1/2010 53,30 53,31 -0,32% 52,46 53,31 52,74 53,33 53,69 87 12.402.987
11/1/2010 54,08 53,48 -0,96% 53,37 54,40 53,90 53,48 53,94 120 16.024.759
8/1/2010 53,29 54,00 +0,95% 53,29 54,20 53,67 53,68 54,09 150 23.138.033
7/1/2010 52,70 53,49 +0,91% 52,44 53,51 53,05 53,31 53,49 132 17.980.301
6/1/2010 52,00 53,01 +2,32% 51,80 53,34 52,73 53,01 53,29 125 16.484.883
5/1/2010 51,48 51,81 +0,60% 50,51 52,50 51,93 51,81 52,14 172 23.748.470
4/1/2010 49,51 51,50 +4,65% 49,51 51,50 50,62 50,89 51,49 123 22.664.197
30/12/2009 49,51 49,21 -1,34% 49,05 49,99 49,42 49,21 49,80 65 10.053.624
29/12/2009 50,25 49,88 -0,40% 49,61 50,32 49,98 49,80 49,88 57 6.763.580
28/12/2009 49,50 50,08 +0,66% 49,50 50,26 50,10 49,91 50,08 91 14.360.446
23/12/2009 48,80 49,75 -0,50% 48,80 50,00 49,61 49,50 49,75 100 12.785.961
22/12/2009 48,50 50,00 +3,99% 48,30 50,00 48,84 48,50 50,00 74 8.694.949
21/12/2009 48,51 48,08 -0,78% 48,05 49,00 48,63 48,06 48,99 71 7.462.079
18/12/2009 48,50 48,46 -0,80% 45,90 49,98 48,39 48,05 49,99 74 7.777.660
17/12/2009 49,97 48,85 -2,10% 48,30 49,98 49,00 48,30 48,85 98 13.346.681
16/12/2009 50,12 49,90 -0,56% 49,90 50,52 50,36 49,90 50,39 97 13.032.778
15/12/2009 49,91 50,18 -0,04% 49,86 50,40 50,06 50,18 50,36 87 10.438.282
14/12/2009 49,31 50,20 +1,39% 49,11 50,20 49,94 49,41 50,20 145 17.131.524
11/12/2009 49,00 49,51 +0,51% 49,00 49,85 49,56 49,36 49,56 60 11.215.387
10/12/2009 48,55 49,26 +2,33% 48,19 49,89 49,19 48,64 49,26 108 16.439.918
9/12/2009 47,71 48,14 +1,20% 47,51 48,50 47,98 48,00 48,34 162 15.354.934
8/12/2009 48,34 47,57 -0,77% 46,96 48,34 47,53 47,41 47,54 214 18.210.993
7/12/2009 48,50 47,94 +0,08% 47,75 49,40 48,16 47,83 48,47 256 26.508.678
4/12/2009 48,81 47,90 -2,24% 47,70 49,70 48,56 47,90 49,40 85 10.562.044
3/12/2009 49,81 49,00 -1,13% 49,00 50,12 49,50 48,96 49,69 90 11.265.539
2/12/2009 49,90 49,56 -1,43% 49,33 50,49 49,86 49,65 49,89 101 12.556.856
1/12/2009 49,31 50,28 +1,41% 49,31 50,43 50,09 49,97 50,29 167 22.552.407
30/11/2009 49,59 49,58 -0,40% 49,00 49,86 49,51 49,31 49,59 110 13.271.397
27/11/2009 48,06 49,78 +2,07% 48,06 49,79 48,97 49,20 49,78 117 16.820.644
26/11/2009 49,57 48,77 -2,95% 48,70 49,95 49,10 48,77 49,94 129 17.847.612
25/11/2009 49,47 50,25 +1,58% 49,40 50,25 49,91 49,82 50,25 150 19.942.942
24/11/2009 49,04 49,47 +1,75% 48,30 49,47 48,87 49,31 49,47 78 9.970.176
23/11/2009 48,81 48,62 -0,78% 48,62 49,60 49,15 48,62 49,14 99 12.298.497
19/11/2009 48,44 49,00 +0,62% 47,41 49,00 48,28 48,46 49,00 92 11.900.031
18/11/2009 49,20 48,70 -1,08% 48,61 49,90 49,32 48,51 48,83 175 22.096.491
17/11/2009 48,70 49,23 +0,82% 48,42 49,42 49,02 49,20 49,36 171 18.545.595
16/11/2009 47,65 48,83 +7,27% 47,51 49,10 48,42 48,68 48,93 159 24.814.696
13/11/2009 46,80 45,52 -1,09% 45,52 47,43 46,61 46,20 47,30 88 10.848.231
12/11/2009 47,71 46,02 -3,74% 46,02 47,99 47,03 46,11 46,74 117 13.132.166
11/11/2009 48,50 47,81 +0,02% 47,65 48,81 48,20 47,88 47,95 99 14.202.027
10/11/2009 48,10 47,80 -1,34% 47,40 48,47 48,02 47,71 47,80 119 14.742.579
9/11/2009 47,30 48,45 +3,11% 46,00 48,45 47,79 47,81 48,45 224 29.163.411
6/11/2009 46,98 46,99 -0,17% 46,30 47,20 46,84 46,56 46,99 94 10.756.549
5/11/2009 46,50 47,07 +0,15% 46,00 47,17 46,86 46,51 47,15 152 20.577.486
4/11/2009 46,87 47,00 +2,15% 46,61 47,20 46,92 46,06 47,00 125 14.743.173
3/11/2009 44,12 46,01 +2,27% 44,01 46,41 45,23 46,01 46,19 147 17.132.898
30/10/2009 46,22 44,99 -2,47% 44,15 46,60 44,91 44,50 44,99 303 38.505.313
29/10/2009 44,27 46,13 +7,88% 43,71 46,52 45,19 45,71 46,46 196 19.261.800
28/10/2009 44,65 42,76 -4,68% 42,26 44,65 43,17 42,78 42,98 379 48.718.041
27/10/2009 46,79 44,86 -2,29% 44,86 46,99 45,84 44,81 44,88 168 22.732.753
26/10/2009 46,20 45,91 -2,71% 45,81 47,09 46,32 45,91 46,20 178 26.111.179
23/10/2009 47,31 47,19 +0,73% 46,03 47,69 46,77 46,02 47,06 138 17.688.410
22/10/2009 46,74 46,85 -1,37% 46,20 47,10 46,68 46,85 47,19 128 14.794.338
21/10/2009 45,81 47,50 +2,15% 45,81 47,66 47,20 46,50 47,49 241 34.613.174
20/10/2009 45,70 46,50 -0,85% 44,35 46,50 45,57 46,10 46,50 283 35.881.406
19/10/2009 45,43 46,90 +4,20% 45,43 47,08 46,27 46,80 47,00 174 20.572.096
16/10/2009 44,62 45,01 -2,15% 44,21 45,50 44,86 45,01 45,34 129 15.879.249
15/10/2009 45,10 46,00 +0,66% 45,01 46,00 45,62 45,70 46,00 161 20.637.253
14/10/2009 43,75 45,70 +5,91% 43,75 45,95 44,81 45,00 45,70 266 32.881.676
13/10/2009 43,99 43,15 -1,05% 43,15 43,99 43,35 43,15 43,46 136 15.897.271
9/10/2009 43,30 43,61 +0,48% 43,13 43,87 43,65 43,61 43,84 151 20.184.769
8/10/2009 43,34 43,40 +0,98% 42,34 44,00 43,54 43,40 43,69 173 21.098.458
7/10/2009 41,71 42,98 +2,85% 41,71 42,98 42,28 42,25 42,80 204 25.730.637
6/10/2009 41,65 41,79 +1,19% 41,33 42,28 41,86 41,56 41,80 132 14.585.835
5/10/2009 40,97 41,30 +0,49% 40,97 41,70 41,41 41,30 41,70 104 12.614.113
2/10/2009 39,89 41,10 +2,49% 39,42 41,19 40,64 40,52 41,10 124 15.174.791
1/10/2009 41,09 40,10 -1,88% 39,81 41,10 40,30 40,00 40,10 104 11.586.550
30/9/2009 41,19 40,87 -0,54% 40,51 41,45 41,12 40,87 41,20 126 14.551.844
29/9/2009 41,15 41,09 -0,56% 40,71 41,40 41,10 40,76 41,09 83 9.381.080
28/9/2009 40,70 41,32 +1,35% 40,62 41,38 41,09 41,01 41,33 128 16.268.365
25/9/2009 40,43 40,77 -0,07% 40,23 40,79 40,50 40,60 40,77 72 7.032.231
24/9/2009 41,18 40,80 -2,49% 40,27 41,41 40,64 40,46 40,79 128 15.827.806
23/9/2009 41,61 41,84 +0,10% 41,41 42,00 41,72 41,45 41,83 162 18.874.817
22/9/2009 41,00 41,80 +2,73% 40,96 42,12 41,57 41,74 41,80 232 27.597.740
21/9/2009 40,13 40,69 +2,21% 39,42 40,69 40,19 40,16 40,51 125 13.541.854
18/9/2009 39,61 39,81 -0,13% 39,47 40,03 39,81 39,81 39,89 114 13.044.051
17/9/2009 40,01 39,86 -1,09% 39,82 40,70 40,19 39,86 40,05 162 14.816.684
16/9/2009 39,80 40,30 +2,15% 39,51 40,40 39,99 40,20 40,30 285 30.874.668
15/9/2009 39,00 39,45 +1,91% 38,51 39,65 39,29 39,21 39,49 167 19.831.811
14/9/2009 38,10 38,71 +0,16% 37,88 38,88 38,34 38,57 38,71 116 12.908.607
11/9/2009 38,70 38,65 -0,34% 38,36 39,27 38,83 38,45 38,94 112 10.935.213
10/9/2009 38,00 38,78 +1,52% 38,00 38,80 38,51 38,63 38,78 193 21.020.160
9/9/2009 38,01 38,20 -0,05% 37,05 38,20 38,03 38,07 38,20 85 8.161.570
8/9/2009 37,50 38,22 +3,02% 37,10 38,22 37,97 38,22 38,23 173 15.801.065
4/9/2009 36,52 37,10 +1,92% 36,15 37,12 36,70 36,82 37,10 82 8.254.680
3/9/2009 36,40 36,40 -0,76% 36,15 36,79 36,36 36,19 36,40 48 3.925.075
2/9/2009 37,00 36,68 +0,63% 36,30 37,00 36,59 36,50 36,75 80 7.337.657
1/9/2009 36,76 36,45 +0,28% 36,02 37,30 36,59 36,45 37,00 94 8.507.228
31/8/2009 37,49 36,35 -3,09% 36,15 37,49 36,60 36,50 36,97 218 22.577.069
28/8/2009 37,29 37,51 +0,35% 37,29 38,00 37,77 37,51 37,71 84 7.855.489
27/8/2009 37,60 37,38 -0,29% 36,75 37,60 37,10 37,27 37,48 140 15.398.698
26/8/2009 37,68 37,49 -0,29% 37,11 37,68 37,35 37,30 37,49 93 9.403.925
25/8/2009 37,70 37,60 -1,05% 37,50 38,35 37,97 37,61 37,98 92 9.943.776
24/8/2009 37,53 38,00 +1,20% 37,53 38,50 38,13 37,98 38,19 116 13.575.182
21/8/2009 37,15 37,55 +1,49% 37,00 37,55 37,28 37,32 37,55 112 11.803.070
20/8/2009 36,94 37,00 +1,43% 36,70 37,05 36,85 36,80 37,00 66 6.633.712
19/8/2009 36,49 36,48 +0,19% 35,95 37,00 36,29 36,02 36,48 139 13.933.007
18/8/2009 37,07 36,41 -1,09% 36,41 37,14 36,81 36,41 36,79 137 15.168.002
17/8/2009 37,00 36,81 -3,89% 36,62 37,40 36,85 36,81 36,99 237 21.814.413
14/8/2009 38,19 38,30 +0,39% 37,55 38,38 38,02 38,30 38,38 126 12.013.260
13/8/2009 37,41 38,15 +1,76% 37,41 38,15 37,85 37,96 38,15 180 17.133.478
12/8/2009 36,80 37,49 +1,79% 36,61 37,49 37,08 37,12 37,49 86 6.760.746
11/8/2009 37,38 36,83 -2,54% 36,75 37,63 37,00 36,83 36,99 139 13.332.931
10/8/2009 37,94 37,79 +1,10% 37,38 37,94 37,61 37,65 37,79 81 7.218.037
7/8/2009 37,61 37,38 +0,08% 37,38 38,24 37,94 37,38 38,00 77 9.440.067
6/8/2009 38,20 37,35 -2,02% 37,16 38,30 37,66 37,35 37,59 104 10.768.190
5/8/2009 37,50 38,12 +0,05% 37,41 38,38 37,97 37,89 38,12 111 11.612.806
4/8/2009 37,95 38,10 +0,26% 37,81 38,63 38,32 38,01 38,10 173 21.557.834
3/8/2009 37,20 38,00 +2,98% 37,03 38,16 37,89 37,05 38,00 251 24.732.568
31/7/2009 36,53 36,90 +0,79% 36,36 37,19 36,99 36,90 37,15 93 9.724.580
30/7/2009 35,68 36,61 +1,67% 35,68 37,17 36,83 36,61 36,95 104 12.400.192
29/7/2009 36,42 36,01 -2,01% 35,39 36,42 36,02 36,01 36,29 120 12.348.228
28/7/2009 36,68 36,75 -0,22% 36,36 37,10 36,73 36,66 36,90 73 8.759.409
27/7/2009 36,53 36,83 -0,16% 36,53 37,25 36,92 36,83 36,94 134 12.751.020
24/7/2009 36,20 36,89 +1,43% 36,10 37,20 36,72 36,21 36,90 123 13.176.814
23/7/2009 36,10 36,37 +1,25% 35,66 36,85 36,44 36,37 36,54 128 16.494.479
22/7/2009 35,80 35,92 -1,56% 35,66 36,45 36,04 35,59 35,92 109 10.786.111
21/7/2009 36,00 36,49 +1,08% 35,80 36,64 36,26 36,30 36,49 147 13.908.849
20/7/2009 34,92 36,10 +3,74% 34,92 36,17 35,86 35,97 36,10 171 17.971.483
17/7/2009 34,99 34,80 0,00% 34,41 35,00 34,67 34,70 34,80 98 11.330.224
16/7/2009 34,50 34,80 +0,78% 34,16 35,05 34,61 34,30 34,99 110 9.010.230
15/7/2009 33,08 34,53 +7,40% 33,08 34,94 34,34 34,53 34,85 208 24.250.343
14/7/2009 32,70 32,15 -0,99% 32,15 32,99 32,49 32,15 32,30 92 11.108.345
13/7/2009 32,65 32,47 -0,09% 31,75 32,96 32,38 32,47 32,59 82 8.209.919
10/7/2009 32,50 32,50 -0,09% 32,00 32,55 32,26 32,29 32,50 105 7.831.193
8/7/2009 32,08 32,53 +1,69% 31,60 32,65 32,16 32,14 32,53 162 14.603.312
7/7/2009 33,42 31,99 -4,45% 31,80 33,42 32,50 31,80 31,99 286 26.451.701
6/7/2009 33,70 33,48 -2,36% 33,10 33,70 33,44 33,41 33,69 177 16.349.130
3/7/2009 34,50 34,29 -0,44% 34,07 34,51 34,24 34,05 34,28 81 12.867.032
2/7/2009 34,46 34,44 -0,58% 33,80 34,60 34,25 34,22 34,44 118 12.574.233
1/7/2009 34,60 34,64 -0,17% 34,50 35,35 34,92 34,45 34,64 139 14.235.322
30/6/2009 35,00 34,70 -0,97% 34,05 35,05 34,59 34,55 34,65 139 13.512.412
29/6/2009 35,19 35,04 +0,31% 34,60 35,19 34,86 34,89 35,04 115 13.838.090
26/6/2009 35,15 34,93 0,00% 34,50 35,25 34,91 34,41 34,93 140 15.870.908
25/6/2009 34,20 34,93 +1,87% 33,55 35,13 34,34 34,93 35,08 186 21.942.641
24/6/2009 35,36 34,29 -3,38% 34,06 35,52 34,87 34,10 34,47 158 16.179.119
23/6/2009 34,66 35,49 +2,72% 34,19 35,49 34,59 34,56 35,49 124 11.672.666
22/6/2009 36,36 34,55 -6,09% 34,41 36,36 35,11 34,55 34,72 277 25.673.454
19/6/2009 36,74 36,79 +0,79% 36,50 36,95 36,74 36,41 36,79 79 7.749.669
18/6/2009 36,82 36,50 -0,54% 36,29 36,99 36,66 36,50 36,64 92 9.696.723
17/6/2009 37,01 36,70 -1,74% 36,19 37,08 36,64 36,70 37,19 157 15.479.823
16/6/2009 37,80 37,35 -0,88% 37,06 38,20 37,55 37,11 37,35 130 13.231.366
15/6/2009 38,00 37,68 -2,64% 37,10 38,56 37,46 37,68 37,82 254 28.693.920
12/6/2009 39,22 38,70 +0,05% 38,10 39,40 38,75 38,65 38,99 168 22.515.962
10/6/2009 38,77 38,68 +0,86% 38,01 39,15 38,72 38,01 38,71 145 17.253.809
9/6/2009 38,67 38,35 +0,52% 37,90 38,92 38,54 38,27 38,35 103 10.169.472
8/6/2009 37,40 38,15 +0,66% 37,16 38,70 37,68 38,11 38,52 165 19.698.020
5/6/2009 39,06 37,90 0,00% 37,90 39,20 38,46 37,90 38,10 170 21.503.125
4/6/2009 36,99 37,90 +3,27% 36,34 37,90 37,06 37,70 37,89 184 22.694.259
3/6/2009 38,59 36,70 -4,53% 36,65 38,59 37,25 36,71 36,99 435 51.067.280
2/6/2009 39,47 38,44 -3,90% 38,42 39,69 38,81 38,44 38,69 292 37.088.144
1/6/2009 38,70 40,00 +5,12% 38,70 40,02 39,75 39,62 40,00 274 37.251.709
29/5/2009 39,20 38,05 -1,68% 37,85 39,48 38,54 38,05 38,20 145 18.158.655
28/5/2009 38,79 38,70 +1,84% 37,91 38,79 38,46 38,65 38,72 86 12.437.638
27/5/2009 39,00 38,00 -2,31% 38,00 39,30 38,76 38,00 73,00 158 19.782.386
26/5/2009 38,24 38,90 +2,10% 37,21 38,98 38,38 38,46 38,90 153 20.460.195
25/5/2009 37,92 38,10 +1,06% 37,82 38,29 38,05 38,01 38,06 99 13.558.342
22/5/2009 38,50 37,70 -0,79% 37,41 38,65 38,01 37,70 37,99 128 15.768.820
21/5/2009 38,78 38,00 -4,98% 37,36 38,86 37,77 37,90 38,00 322 39.668.123
20/5/2009 40,00 39,99 +1,81% 39,28 41,48 40,42 39,23 39,55 180 22.707.782
19/5/2009 39,00 39,28 +0,72% 38,70 40,14 39,77 39,27 39,49 227 28.662.941
18/5/2009 37,40 39,00 +6,85% 36,61 39,00 38,18 38,09 39,10 208 27.281.524
15/5/2009 36,46 36,50 -0,95% 36,11 37,14 36,49 36,50 37,14 83 8.766.311
14/5/2009 36,44 36,85 +0,90% 36,28 37,29 36,67 36,51 36,89 128 13.230.968
13/5/2009 37,01 36,52 -3,72% 36,10 37,15 36,58 36,52 36,77 274 29.206.552
12/5/2009 39,80 37,93 -3,54% 37,65 39,80 38,28 37,94 38,49 229 25.802.353
11/5/2009 39,05 39,32 +1,39% 37,95 39,70 38,88 38,98 39,32 186 17.290.572
8/5/2009 39,92 38,78 +0,73% 38,17 39,92 38,79 38,78 38,99 147 16.793.796
7/5/2009 40,50 38,50 -3,75% 38,00 40,50 38,80 38,38 38,50 278 31.809.240
6/5/2009 40,20 40,00 +0,15% 40,00 40,79 40,45 40,00 40,19 230 29.786.235
5/5/2009 39,50 39,94 +0,15% 39,24 40,45 39,76 39,86 39,94 230 29.907.938
4/5/2009 37,00 39,88 +9,56% 37,00 39,88 38,67 39,80 39,88 492 60.216.904
30/4/2009 35,50 36,40 +4,75% 35,49 36,48 36,07 36,33 36,40 265 26.624.158
29/4/2009 34,40 34,75 +0,75% 34,40 35,24 34,92 34,75 35,00 77 7.024.163
28/4/2009 34,50 34,49 -0,75% 33,91 34,50 34,16 34,06 34,49 157 15.197.529
27/4/2009 35,13 34,75 -3,74% 34,71 35,79 35,06 34,75 35,10 110 12.444.304
24/4/2009 35,49 36,10 +1,98% 35,31 36,33 35,97 36,00 36,10 213 26.742.354
23/4/2009 34,52 35,40 +3,81% 34,52 35,40 35,00 34,80 35,40 94 9.632.914
22/4/2009 34,10 34,10 +0,74% 33,90 35,02 34,47 34,10 34,94 142 15.300.837
20/4/2009 34,59 33,85 -4,38% 33,70 34,67 34,17 33,85 34,33 163 13.989.017
17/4/2009 35,23 35,40 -0,48% 35,01 35,57 35,32 35,30 35,40 94 9.520.064
16/4/2009 35,70 35,57 +0,48% 35,15 35,99 35,53 35,45 35,56 105 10.656.076
15/4/2009 35,30 35,40 -0,56% 35,14 36,07 35,54 35,40 35,57 108 12.195.977
14/4/2009 35,50 35,60 -0,28% 35,31 36,53 35,85 35,46 35,60 179 18.021.731
13/4/2009 34,20 35,70 +2,47% 34,17 36,11 35,46 35,51 35,75 196 20.391.302
9/4/2009 33,40 34,84 +7,20% 33,00 34,84 34,16 34,35 34,83 287 34.084.407
8/4/2009 32,80 32,50 +0,90% 32,15 32,98 32,46 32,50 32,64 93 9.240.919
7/4/2009 32,97 32,21 -3,04% 32,20 32,99 32,49 32,21 32,28 183 20.030.657
6/4/2009 33,40 33,22 -2,27% 32,60 33,45 32,97 33,10 33,14 169 19.063.322
3/4/2009 33,07 33,99 +1,16% 33,03 34,07 33,67 33,39 33,99 202 23.354.498
2/4/2009 32,05 33,60 +6,16% 32,05 34,00 33,43 33,50 33,60 447 48.765.391
1/4/2009 30,18 31,65 +2,10% 30,18 31,65 31,04 31,01 31,65 153 17.895.374
31/3/2009 31,00 31,00 +2,01% 30,40 31,77 30,96 31,00 31,77 203 20.340.625
30/3/2009 31,66 30,39 -4,73% 30,20 31,99 30,66 30,27 30,62 485 47.285.924
27/3/2009 33,10 31,90 -4,06% 31,90 33,10 32,29 31,90 32,29 140 17.678.736
26/3/2009 32,99 33,25 +3,52% 32,58 33,37 33,10 32,76 33,25 238 31.534.200
25/3/2009 32,12 32,12 -1,47% 31,65 33,15 32,49 32,12 32,50 145 16.121.330
24/3/2009 32,70 32,60 -1,21% 32,20 32,84 32,51 32,22 32,60 128 15.051.220
23/3/2009 32,00 33,00 +3,84% 32,00 33,62 33,07 33,00 33,44 307 31.571.137
20/3/2009 31,60 31,78 -0,69% 31,30 31,99 31,59 31,40 31,78 122 12.635.019
19/3/2009 31,32 32,00 +1,91% 31,32 32,40 32,03 31,71 32,00 232 25.541.967
18/3/2009 30,90 31,40 0,00% 29,90 31,70 30,57 31,00 31,40 395 44.005.106
17/3/2009 30,92 31,40 +2,65% 29,90 31,40 30,60 30,91 31,40 147 14.802.424
16/3/2009 31,19 30,59 -1,64% 30,59 31,90 31,13 30,79 30,90 134 12.747.966
13/3/2009 32,10 31,10 -1,89% 30,60 32,32 31,41 30,88 30,95 192 20.171.455
12/3/2009 31,65 31,70 -2,16% 30,70 32,05 31,23 31,70 31,80 207 21.751.128
11/3/2009 32,01 32,40 +1,25% 31,58 32,45 32,12 32,01 32,40 152 15.129.028
10/3/2009 30,00 32,00 +8,07% 30,00 32,00 31,52 31,19 32,00 194 18.687.652
9/3/2009 30,40 29,61 -1,23% 29,60 30,69 30,02 29,61 29,99 121 9.960.655
6/3/2009 31,31 29,98 -4,22% 29,72 32,26 30,56 30,00 30,40 194 18.330.017
5/3/2009 31,50 31,30 -5,15% 30,71 32,16 31,26 30,82 31,30 146 15.914.722
4/3/2009 30,70 33,00 +10,74% 30,70 33,19 32,18 32,01 33,00 249 24.488.337
3/3/2009 29,40 29,80 +2,76% 29,08 30,30 29,73 29,70 29,80 168 15.934.904
2/3/2009 30,50 29,00 -5,20% 29,00 30,50 29,44 29,01 29,20 218 18.589.586
27/2/2009 30,00 30,59 -0,29% 29,70 31,02 30,05 30,59 31,15 201 18.849.955
26/2/2009 31,19 30,68 -0,03% 30,68 31,96 31,20 30,68 31,26 146 15.179.962
25/2/2009 31,00 30,69 -4,72% 30,15 31,03 30,70 30,57 30,69 245 23.986.695
20/2/2009 33,08 32,21 -6,64% 31,75 33,35 32,56 32,30 32,35 451 46.885.659
19/2/2009 35,10 34,50 -1,71% 34,50 35,92 35,18 34,50 35,20 88 9.797.660
18/2/2009 34,20 35,10 +2,93% 33,50 35,10 34,42 34,31 35,10 192 20.637.592
17/2/2009 35,76 34,10 -6,70% 34,03 35,99 34,43 34,03 34,29 368 40.085.273
16/2/2009 36,00 36,55 +0,97% 35,62 36,55 35,97 35,91 36,55 88 8.500.394
13/2/2009 36,11 36,20 +2,58% 35,40 36,40 35,88 36,20 36,39 102 12.337.301
12/2/2009 34,85 35,29 -0,79% 34,25 35,86 34,96 34,88 35,29 159 16.212.389
11/2/2009 36,46 35,57 -3,45% 35,06 37,30 36,18 35,21 35,57 199 20.605.723
10/2/2009 37,50 36,84 -1,50% 36,00 37,65 36,76 36,21 36,84 279 34.312.985
9/2/2009 38,68 37,40 -3,36% 37,12 39,89 38,57 37,50 38,00 281 32.773.998
6/2/2009 37,30 38,70 +5,59% 37,20 38,99 38,20 38,70 38,75 379 46.628.135
5/2/2009 35,60 36,65 +1,81% 35,21 37,50 36,58 36,65 37,10 306 31.457.843
4/2/2009 34,10 36,00 +6,04% 34,10 37,07 35,77 35,35 36,00 329 37.014.672
3/2/2009 32,99 33,95 +2,60% 32,51 33,95 33,44 33,60 33,95 130 13.070.559
2/2/2009 32,00 33,09 +2,45% 31,77 33,20 32,52 32,31 33,09 128 11.579.672
30/1/2009 32,95 32,30 -1,40% 32,00 33,50 32,92 32,30 32,90 112 9.659.021
29/1/2009 33,57 32,76 -3,65% 32,60 33,65 33,15 32,76 33,33 119 13.533.429
28/1/2009 32,62 34,00 +5,10% 32,62 34,22 33,69 34,00 34,15 332 31.705.692
27/1/2009 30,26 32,35 +4,39% 30,26 32,55 31,83 31,76 32,34 258 26.591.692
26/1/2009 30,00 30,99 +2,45% 30,00 31,40 30,83 30,51 30,99 98 9.364.056
23/1/2009 28,40 30,25 +1,89% 28,40 30,65 29,89 29,26 30,50 144 14.859.647
22/1/2009 29,65 29,69 +3,81% 28,30 29,77 29,06 28,66 29,70 89 7.095.440
21/1/2009 28,66 28,60 -0,52% 28,36 29,30 28,89 28,60 29,30 82 6.943.790
20/1/2009 29,49 28,75 -3,85% 28,53 29,85 29,14 28,40 28,75 96 7.621.706
19/1/2009 30,50 29,90 +0,17% 29,30 30,50 29,78 29,32 29,99 82 7.597.956
16/1/2009 30,01 29,85 +5,25% 29,11 30,50 30,02 29,85 30,09 133 11.784.432
15/1/2009 28,90 28,36 -2,98% 27,63 29,59 28,50 28,36 29,39 142 11.580.209
14/1/2009 30,00 29,23 -4,13% 28,06 30,10 28,88 28,80 29,70 141 14.166.151
13/1/2009 29,01 30,49 +4,42% 28,33 30,81 29,94 29,93 30,49 126 12.428.089
12/1/2009 31,35 29,20 -8,89% 29,13 31,35 29,88 29,31 29,68 228 18.399.366
9/1/2009 32,34 32,05 -2,88% 31,05 33,09 32,06 31,50 32,05 131 15.043.098
8/1/2009 30,95 33,00 +6,38% 30,27 33,00 31,11 31,52 33,00 121 12.044.106
7/1/2009 32,69 31,02 -6,57% 31,01 32,69 31,75 31,02 31,45 190 16.326.388
6/1/2009 31,60 33,20 +4,40% 31,60 34,00 32,96 33,01 33,20 161 16.696.277
5/1/2009 30,22 31,80 +4,33% 29,76 33,47 31,83 31,80 32,00 272 27.079.756
2/1/2009 27,92 30,48 +10,96% 27,90 30,48 29,59 30,30 30,48 191 16.897.123
30/12/2008 27,17 27,47 +2,54% 26,71 27,90 27,31 27,45 27,80 54 4.190.024
29/12/2008 27,25 26,79 -0,07% 26,30 27,80 27,03 26,51 26,79 69 5.906.022
26/12/2008 26,13 26,81 +2,60% 26,00 27,00 26,46 27,01 27,20 46 3.286.579
23/12/2008 27,07 26,13 -3,76% 26,13 27,65 26,95 26,13 26,99 70 5.630.104
22/12/2008 28,85 27,15 -4,06% 26,66 28,85 27,57 27,00 27,15 128 10.830.958
19/12/2008 28,50 28,30 -2,08% 28,04 29,99 28,67 28,30 28,60 96 8.479.264
18/12/2008 30,55 28,90 -3,67% 28,48 30,94 29,53 28,90 28,99 123 10.598.742
17/12/2008 30,06 30,00 +1,01% 29,40 30,95 30,21 29,03 30,00 223 20.701.136
16/12/2008 29,00 29,70 +3,70% 28,71 29,70 29,22 29,11 29,70 158 12.952.591
15/12/2008 28,47 28,64 +2,84% 28,21 29,30 28,86 28,53 28,55 131 12.977.559
12/12/2008 27,00 27,85 -3,93% 26,50 28,69 27,80 27,57 28,10 156 13.827.041
11/12/2008 28,96 28,99 -0,38% 28,40 30,01 29,33 28,30 29,00 217 17.546.862
10/12/2008 27,31 29,10 +7,78% 27,30 29,42 28,63 28,27 29,10 259 22.323.470
9/12/2008 27,00 27,00 +0,37% 25,71 27,29 26,71 26,01 27,00 155 14.337.669
8/12/2008 24,80 26,90 +13,45% 24,72 26,90 25,79 25,65 26,90 244 21.035.207
5/12/2008 23,89 23,71 -3,11% 22,82 24,09 23,28 23,50 23,74 171 11.291.645
4/12/2008 24,95 24,47 -2,59% 24,20 25,24 24,59 24,20 24,39 133 8.278.784
3/12/2008 24,40 25,12 +1,70% 23,60 25,12 24,27 24,06 25,12 153 8.985.968
2/12/2008 25,97 24,70 -3,67% 24,60 25,97 25,35 24,72 25,19 147 11.148.788
1/12/2008 26,90 25,64 -6,76% 25,25 26,90 25,74 25,35 25,49 164 12.113.861
28/11/2008 26,92 27,50 +0,77% 26,90 28,10 27,59 27,50 27,90 154 14.322.470
27/11/2008 27,17 27,29 -1,69% 26,87 27,65 27,22 26,91 27,29 203 17.182.902
26/11/2008 26,00 27,76 +5,15% 25,79 27,76 27,13 27,01 27,76 147 14.892.249
25/11/2008 25,90 26,40 +1,54% 25,50 27,60 26,55 25,60 26,79 155 11.384.662
24/11/2008 23,85 26,00 +12,51% 23,85 26,31 25,49 26,00 26,35 143 11.319.060
21/11/2008 24,14 23,11 -7,45% 22,58 24,14 23,38 23,11 23,50 182 11.829.977
19/11/2008 25,58 24,97 -0,12% 24,46 26,11 25,20 24,46 25,09 113 7.243.810
18/11/2008 25,89 25,00 -7,30% 25,00 26,50 25,69 25,00 25,40 170 14.110.386
17/11/2008 25,80 26,97 +1,77% 25,70 27,40 26,39 25,90 26,97 150 10.778.032
14/11/2008 28,00 26,50 -3,64% 26,15 28,00 27,09 26,45 26,50 147 9.754.398
13/11/2008 26,00 27,50 +5,32% 25,30 27,64 26,48 25,30 27,50 150 12.179.234
12/11/2008 27,50 26,11 -6,75% 26,01 27,90 26,67 26,11 26,30 154 12.210.673
11/11/2008 26,95 28,00 -0,36% 26,60 28,76 27,38 27,60 28,20 114 9.936.103
10/11/2008 28,20 28,10 +4,07% 27,50 29,38 28,49 27,50 28,10 214 21.744.734
7/11/2008 27,70 27,00 -2,39% 26,80 28,11 27,43 27,00 27,50 190 18.420.995
6/11/2008 27,77 27,66 -2,95% 26,17 28,11 27,14 26,70 27,40 214 20.839.699
5/11/2008 30,70 28,50 -8,42% 28,50 31,46 30,02 28,50 29,25 299 25.360.815
4/11/2008 30,00 31,12 +6,58% 29,80 31,62 30,75 30,90 31,12 264 24.130.788
3/11/2008 28,50 29,20 +6,14% 27,80 29,81 28,94 28,86 29,20 220 21.369.198
31/10/2008 26,95 27,51 +1,48% 26,01 28,54 27,45 27,51 27,96 286 29.284.803
30/10/2008 27,49 27,11 +7,79% 26,97 28,32 27,67 27,11 27,99 242 24.045.370
29/10/2008 25,95 25,15 +1,00% 25,15 27,30 26,50 26,56 27,00 290 24.903.175
28/10/2008 24,05 24,90 +10,67% 22,40 25,30 23,95 24,29 24,90 287 21.836.436
27/10/2008 23,90 22,50 -11,00% 22,50 24,12 23,49 22,50 22,55 249 15.542.075
24/10/2008 24,30 25,28 -1,25% 23,50 26,10 24,89 24,55 25,28 274 21.179.122
23/10/2008 26,34 25,60 -8,57% 24,50 27,60 25,64 25,46 25,69 300 22.789.097
22/10/2008 27,40 28,00 -4,92% 26,55 28,60 27,64 27,19 28,49 212 18.197.765
21/10/2008 27,98 29,45 +3,51% 26,86 29,87 28,81 28,93 29,45 362 34.031.399
20/10/2008 26,00 28,45 +9,55% 25,85 28,45 27,29 27,71 28,08 392 34.695.251
17/10/2008 23,98 25,97 +1,88% 23,60 26,70 25,42 25,00 25,97 296 21.905.686
16/10/2008 25,85 25,49 -1,92% 22,88 26,39 24,63 24,93 25,50 444 35.951.501
15/10/2008 29,80 25,99 -17,49% 25,01 29,80 26,56 25,26 25,99 1.131 92.501.857
14/10/2008 34,00 31,50 +0,51% 29,61 34,98 31,80 30,50 31,49 595 63.737.273
13/10/2008 31,05 31,34 +8,07% 28,55 31,50 30,13 31,15 31,34 329 29.333.384
10/10/2008 25,85 29,00 +1,12% 24,61 29,00 26,58 28,16 29,00 336 27.759.148
9/10/2008 30,45 28,68 -1,10% 27,56 31,02 29,72 27,60 28,68 218 18.205.836
8/10/2008 27,39 29,00 0,00% 26,51 31,20 29,61 29,55 30,40 367 34.347.873
7/10/2008 29,50 29,00 -6,15% 28,21 31,80 30,15 28,60 29,70 267 22.505.939
6/10/2008 31,00 30,90 -3,17% 26,10 31,04 28,04 30,70 30,90 436 38.534.936
3/10/2008 33,00 31,91 -1,21% 31,81 34,69 33,42 31,91 32,00 349 34.023.012
2/10/2008 35,80 32,30 -11,51% 32,03 35,80 33,19 32,30 32,60 659 61.664.224
1/10/2008 37,10 36,50 +4,29% 34,25 37,10 35,54 35,80 36,21 173 20.043.291
30/9/2008 34,21 35,00 +2,94% 34,01 36,30 35,42 35,00 35,90 169 17.700.760
29/9/2008 37,03 34,00 -11,69% 32,54 37,03 35,12 33,82 34,00 401 37.909.275
26/9/2008 39,50 38,50 -5,61% 37,70 39,50 38,27 38,50 38,99 411 47.262.362
25/9/2008 39,80 40,79 +4,97% 39,15 40,80 40,19 40,06 40,79 181 23.026.125
24/9/2008 39,95 38,86 -0,36% 38,60 39,95 39,17 38,86 39,49 128 16.536.894
23/9/2008 41,43 39,00 -6,02% 38,60 41,60 39,81 39,00 39,84 336 36.046.444
22/9/2008 43,49 41,50 -4,38% 41,50 43,49 42,73 41,50 42,87 165 19.035.718
19/9/2008 42,00 43,40 +9,05% 41,31 43,85 42,61 42,00 43,50 241 29.625.783
18/9/2008 38,00 39,80 +7,57% 37,00 40,35 38,47 39,80 40,50 168 18.509.668
17/9/2008 39,79 37,00 -5,13% 36,50 39,79 38,21 37,00 38,69 225 22.580.150
16/9/2008 37,02 39,00 -0,51% 36,99 40,48 38,08 39,00 40,00 180 19.297.946
15/9/2008 40,40 39,20 -9,43% 38,94 41,50 40,31 39,20 39,30 193 18.056.598
12/9/2008 41,55 43,28 +4,29% 41,11 43,28 42,48 43,27 43,28 178 16.743.803
11/9/2008 39,00 41,50 +8,61% 38,23 41,50 40,06 40,81 41,65 185 19.006.720
10/9/2008 38,00 38,21 +1,62% 37,30 40,17 38,90 38,21 39,60 190 19.513.312
9/9/2008 38,74 37,60 -3,59% 37,58 39,15 38,20 37,50 37,70 132 14.786.616
8/9/2008 42,00 39,00 -4,88% 39,00 42,38 40,45 39,00 39,98 140 15.087.184
5/9/2008 39,50 41,00 +2,50% 38,97 41,49 39,76 40,00 41,00 109 14.085.752
4/9/2008 41,60 40,00 -3,15% 39,31 41,99 40,37 40,50 40,55 137 15.140.459
3/9/2008 42,01 41,30 -0,84% 41,01 43,66 42,29 41,30 43,00 117 16.314.495
2/9/2008 42,70 41,65 -2,00% 41,41 42,70 41,96 41,65 41,90 108 13.377.994
1/9/2008 43,50 42,50 -1,96% 42,50 43,50 42,76 42,50 42,98 108 12.502.636
29/8/2008 44,00 43,35 +0,35% 43,11 44,30 43,76 43,10 43,49 91 10.315.469
28/8/2008 44,20 43,20 -0,07% 42,51 44,49 43,78 43,20 44,00 111 15.970.011
27/8/2008 42,51 43,23 +2,08% 42,21 43,56 42,97 43,24 43,50 114 12.405.045
26/8/2008 42,42 42,35 +0,12% 41,56 42,79 42,23 41,90 42,35 80 9.057.129
25/8/2008 43,60 42,30 -1,40% 42,12 43,80 42,68 42,30 42,58 143 16.410.637
22/8/2008 44,19 42,90 -3,27% 42,90 44,82 43,62 42,90 43,45 120 16.317.949
21/8/2008 43,50 44,35 +2,31% 43,50 44,99 44,26 44,13 44,25 176 21.749.290
20/8/2008 42,20 43,35 +7,01% 42,01 43,63 43,05 43,35 43,45 231 27.696.256
19/8/2008 39,63 40,51 -1,15% 39,26 42,02 40,85 40,51 41,39 167 17.274.351
18/8/2008 41,42 40,98 -1,96% 40,20 42,04 40,81 40,58 40,98 90 9.381.674
15/8/2008 41,97 41,80 -1,23% 40,95 42,47 41,32 41,30 41,80 104 10.570.614
14/8/2008 41,90 42,32 +1,44% 41,90 43,00 42,51 42,32 42,70 128 17.903.907
13/8/2008 40,10 41,72 +4,04% 39,23 42,09 41,25 41,55 41,72 175 19.644.004
12/8/2008 40,40 40,10 -0,99% 39,41 40,98 40,27 39,95 40,10 140 13.399.651
11/8/2008 42,01 40,50 -2,24% 39,64 42,01 40,47 39,75 40,50 179 17.803.433
8/8/2008 41,64 41,43 -3,38% 41,20 42,30 41,71 41,35 42,09 133 12.846.612
7/8/2008 43,30 42,88 +1,32% 41,59 43,30 42,43 41,90 42,88 129 16.445.917
6/8/2008 42,30 42,32 +2,47% 41,80 42,99 42,27 42,15 42,32 164 19.673.628
5/8/2008 42,00 41,30 -0,46% 40,45 42,31 41,31 41,30 41,50 199 26.716.241
4/8/2008 44,28 41,49 -6,66% 40,90 44,30 41,96 41,20 41,49 422 42.828.041
1/8/2008 47,03 44,45 -4,84% 43,80 47,09 44,78 44,20 44,45 460 54.484.758
31/7/2008 48,30 46,71 -2,97% 46,70 48,50 47,51 46,71 46,90 190 23.161.255
30/7/2008 45,89 48,14 +7,79% 45,45 48,14 47,18 47,55 48,00 258 37.084.769
29/7/2008 44,01 44,66 +2,20% 44,01 45,35 44,75 43,65 44,66 123 15.799.523
28/7/2008 44,37 43,70 +0,76% 43,70 44,99 44,48 43,70 44,10 127 15.758.577
25/7/2008 43,10 43,37 -0,73% 41,50 43,73 42,93 43,07 43,30 269 33.367.570
24/7/2008 45,66 43,69 -5,00% 43,03 46,30 44,71 43,33 43,69 268 31.200.875
23/7/2008 46,10 45,99 -0,67% 45,70 47,01 46,47 45,70 45,99 188 24.831.934
22/7/2008 47,02 46,30 -2,32% 45,66 47,02 46,36 46,05 46,30 231 24.990.565
21/7/2008 46,61 47,40 +3,04% 46,51 47,40 46,96 46,87 47,40 485 68.381.934
18/7/2008 46,16 46,00 -2,13% 45,76 47,29 46,46 46,00 46,20 591 87.342.493
17/7/2008 47,40 47,00 -5,05% 45,40 47,99 46,63 46,50 47,00 584 77.858.494
16/7/2008 49,65 49,50 -1,98% 48,69 49,65 49,06 49,00 49,50 185 21.142.993
15/7/2008 50,38 50,50 -1,94% 48,90 51,00 49,86 50,00 50,50 177 22.219.155
14/7/2008 50,51 51,50 +2,18% 50,51 51,69 51,22 50,90 51,50 86 13.261.516
11/7/2008 51,00 50,40 -0,79% 50,00 51,51 50,68 50,40 51,15 99 13.454.106
10/7/2008 51,00 50,80 -1,01% 49,60 52,00 50,70 50,80 51,10 141 18.821.270
8/7/2008 51,20 51,32 +0,63% 49,50 51,82 50,72 51,32 51,60 172 22.285.403
7/7/2008 52,19 51,00 -0,87% 51,00 53,66 52,37 51,00 52,29 152 19.216.469
4/7/2008 50,60 51,45 +1,00% 50,48 52,10 51,44 51,45 51,79 150 20.027.715
3/7/2008 52,50 50,94 -2,06% 50,11 52,60 51,50 50,94 51,49 251 35.797.580
2/7/2008 55,11 52,01 -5,57% 51,80 55,60 53,33 51,95 52,01 358 46.860.350
1/7/2008 56,00 55,08 -4,71% 54,16 57,39 55,20 55,08 55,39 393 63.058.725
30/6/2008 56,90 57,80 +1,24% 56,70 57,80 57,28 57,07 57,80 128 18.949.222
27/6/2008 56,67 57,09 +1,08% 56,05 57,49 56,83 56,41 57,04 179 28.393.503
26/6/2008 57,70 56,48 -3,86% 56,25 58,59 57,26 56,48 57,98 167 25.726.856
25/6/2008 57,85 58,75 +1,71% 57,11 59,52 58,43 58,64 58,75 177 31.046.057
24/6/2008 56,49 57,76 +2,16% 56,00 58,39 56,99 57,11 57,76 154 23.974.267
23/6/2008 56,16 56,54 +0,25% 55,90 58,00 56,52 56,54 56,70 148 23.225.100
20/6/2008 57,85 56,40 -2,34% 55,76 57,85 56,54 55,75 56,40 234 36.661.871
19/6/2008 58,51 57,75 -0,50% 57,40 58,83 58,02 57,75 58,19 155 24.962.864
18/6/2008 58,25 58,04 -0,65% 57,57 58,89 58,14 57,63 58,49 190 27.974.789
17/6/2008 57,41 58,42 +2,49% 57,41 58,99 58,37 58,20 58,42 260 40.192.496
16/6/2008 56,76 57,00 +0,02% 55,27 57,30 56,62 56,70 57,00 247 32.076.807
13/6/2008 57,89 56,99 -1,21% 56,00 57,89 56,87 56,50 56,99 296 54.316.643
12/6/2008 57,28 57,69 +2,09% 55,90 58,10 57,07 57,60 57,69 323 55.947.400
11/6/2008 58,60 56,51 -3,40% 56,51 58,60 57,29 56,51 56,69 453 64.971.441
10/6/2008 58,70 58,50 -2,34% 57,40 58,99 58,17 58,00 58,50 418 65.634.936
9/6/2008 62,00 59,90 -5,45% 58,68 62,00 59,84 59,90 60,00 507 79.922.131
6/6/2008 63,50 63,35 +0,13% 60,93 63,59 62,01 61,30 63,35 268 38.357.940
5/6/2008 61,30 63,27 +4,23% 60,90 63,27 61,83 62,51 63,79 251 36.315.421
4/6/2008 62,85 60,70 -3,19% 60,26 62,85 61,56 60,70 61,69 362 54.591.998
3/6/2008 65,49 62,70 -3,91% 62,05 65,54 63,14 62,70 63,24 447 73.868.147
2/6/2008 65,51 65,25 +0,85% 64,61 66,79 65,50 64,80 65,20 245 34.687.811
30/5/2008 65,20 64,70 0,00% 64,59 66,44 65,27 64,70 65,19 341 56.998.334
29/5/2008 67,00 64,70 -4,70% 64,50 67,50 65,56 64,60 64,69 750 135.074.601
28/5/2008 66,50 67,89 +1,95% 65,00 67,90 66,52 67,00 67,50 232 46.966.639
27/5/2008 67,98 66,59 -1,64% 65,40 67,98 66,15 66,10 66,59 356 54.801.370
26/5/2008 68,20 67,70 +0,30% 67,50 68,76 68,18 67,70 67,99 255 54.327.782
23/5/2008 68,60 67,50 -3,50% 67,21 68,69 67,95 67,50 68,50 258 42.592.001
21/5/2008 71,30 69,95 -2,71% 69,20 72,00 70,51 69,20 69,95 297 64.336.190
20/5/2008 71,00 71,90 -0,11% 69,30 71,90 70,40 71,80 71,90 357 68.101.441
19/5/2008 72,20 71,98 -0,03% 71,07 73,00 71,92 71,31 71,98 410 82.665.160
16/5/2008 70,15 72,00 +2,87% 70,01 72,00 70,98 71,81 72,00 342 73.701.791
15/5/2008 68,00 69,99 +3,69% 67,75 70,00 69,18 69,11 69,99 276 55.101.683
14/5/2008 68,00 67,50 -0,81% 67,50 69,55 68,69 67,52 68,17 259 52.096.841
13/5/2008 67,50 68,05 +0,52% 66,98 68,05 67,61 67,51 67,98 211 38.856.966
12/5/2008 66,74 67,70 +1,65% 65,92 67,70 66,92 67,31 67,70 230 40.313.374
9/5/2008 66,60 66,60 -0,97% 65,95 66,99 66,38 66,23 66,60 181 30.260.987
8/5/2008 66,80 67,25 +2,05% 66,55 67,64 67,14 66,80 67,25 164 28.324.984
7/5/2008 67,88 65,90 -3,23% 65,51 68,15 67,36 65,90 66,00 279 48.562.011
6/5/2008 66,28 68,10 +1,26% 66,20 68,10 67,48 68,00 68,10 342 64.325.138
5/5/2008 66,00 67,25 +3,46% 65,80 67,25 66,71 66,51 67,25 377 66.691.865
2/5/2008 65,64 65,00 0,00% 65,00 66,21 65,58 65,00 65,69 421 76.928.368
30/4/2008 62,45 65,00 +4,37% 62,40 66,00 64,36 65,00 65,49 250 45.945.733
29/4/2008 64,00 62,28 -3,59% 62,27 64,00 63,23 62,28 63,34 212 33.730.273
28/4/2008 63,10 64,60 +1,59% 63,10 64,60 64,02 64,02 64,60 208 32.243.896
25/4/2008 61,50 63,59 +1,58% 61,00 63,59 62,11 62,45 63,59 254 48.870.271
24/4/2008 64,87 62,60 -3,40% 62,40 65,10 63,32 62,76 63,39 383 62.934.449
23/4/2008 65,54 64,80 -1,20% 64,40 65,78 65,22 64,80 64,92 230 43.089.350
22/4/2008 64,05 65,59 +3,63% 64,00 65,95 65,08 65,21 65,50 513 96.262.848
18/4/2008 62,80 63,29 +0,81% 61,98 63,29 62,89 62,61 63,30 220 45.192.161
17/4/2008 62,25 62,78 +0,14% 61,83 63,15 62,61 62,01 62,78 218 35.871.823
16/4/2008 61,50 62,69 +3,50% 61,28 63,05 62,21 62,69 62,99 350 57.615.757
15/4/2008 59,88 60,57 +1,29% 59,88 60,98 60,39 60,57 60,99 137 19.360.727
14/4/2008 59,80 59,80 -0,83% 59,00 59,86 59,45 59,40 59,80 201 31.054.769
11/4/2008 59,90 60,30 -1,63% 59,90 61,25 60,50 60,16 60,60 141 18.123.973
10/4/2008 61,32 61,30 -0,81% 60,00 61,50 60,90 60,70 61,30 145 24.200.255
9/4/2008 62,60 61,80 -2,29% 61,00 62,99 61,88 61,21 61,80 273 47.989.459
8/4/2008 61,98 63,25 +2,02% 61,60 63,90 62,78 62,40 63,25 276 46.590.703
7/4/2008 62,95 62,00 -1,34% 62,00 65,00 63,66 62,01 62,89 418 71.038.308
4/4/2008 61,74 62,84 +0,87% 61,37 62,90 62,36 62,31 62,75 338 57.674.223
3/4/2008 61,00 62,30 +1,68% 60,50 62,43 61,94 61,65 62,30 373 68.840.808
2/4/2008 61,76 61,27 -0,94% 60,50 62,00 61,58 61,20 61,27 317 60.485.695
1/4/2008 60,51 61,85 +2,23% 60,09 61,88 61,13 61,55 61,85 428 67.560.901
31/3/2008 59,50 60,50 +0,83% 59,13 60,90 60,17 60,50 60,55 251 43.975.458
28/3/2008 59,81 60,00 +0,60% 58,51 60,29 59,76 59,54 60,00 202 33.086.718
27/3/2008 60,30 59,64 -0,60% 59,00 60,79 60,31 59,21 59,64 354 59.586.540
26/3/2008 59,11 60,00 +4,91% 58,20 60,35 59,48 59,07 60,00 569 91.174.497
25/3/2008 56,50 57,19 +4,04% 55,50 57,64 56,87 57,00 57,19 335 51.045.715
24/3/2008 53,91 54,97 +3,72% 53,73 56,10 55,34 54,97 55,50 247 35.684.519
20/3/2008 53,16 53,00 -0,93% 51,00 55,00 52,89 53,00 53,20 287 44.766.334
19/3/2008 56,61 53,50 -6,16% 53,50 56,79 54,75 53,50 54,95 343 49.010.745
18/3/2008 56,88 57,01 +1,86% 55,70 57,12 56,54 56,01 57,01 272 47.016.542
17/3/2008 57,00 55,97 -3,12% 54,60 57,19 55,81 55,97 56,09 533 82.978.168
14/3/2008 58,92 57,77 +0,38% 56,85 58,92 57,89 57,60 58,50 269 40.419.341
13/3/2008 56,60 57,55 +0,42% 55,54 58,30 56,88 57,32 57,55 259 40.671.635
12/3/2008 57,16 57,31 +1,11% 56,80 58,31 57,70 57,33 58,00 245 32.391.231
11/3/2008 55,50 56,68 +4,19% 55,00 56,68 55,70 56,23 56,68 226 33.492.176
10/3/2008 55,71 54,40 -3,37% 53,70 56,00 54,66 54,11 54,40 376 56.539.911
7/3/2008 57,00 56,30 -2,09% 55,75 57,49 56,35 56,04 56,30 391 74.030.664
6/3/2008 58,60 57,50 -2,54% 57,40 58,99 58,00 57,60 57,75 244 34.909.914
5/3/2008 57,50 59,00 +2,43% 57,50 59,20 58,51 58,60 58,99 224 35.308.906
4/3/2008 58,50 57,60 -1,49% 56,38 58,71 57,43 57,00 57,60 379 56.830.735
3/3/2008 59,00 58,47 -0,39% 57,25 59,49 58,23 58,03 58,84 424 73.867.270
29/2/2008 61,80 58,70 -6,38% 58,70 62,45 59,90 59,25 59,53 1.125 167.863.034
28/2/2008 60,93 62,70 +3,23% 60,81 62,70 62,02 62,50 62,70 387 67.395.733
27/2/2008 60,39 60,74 -0,51% 60,30 61,48 60,73 60,60 60,74 199 32.308.942
26/2/2008 60,54 61,05 +1,26% 59,90 61,20 60,69 60,70 61,05 244 41.058.124
25/2/2008 60,50 60,29 -0,68% 60,00 61,15 60,66 60,29 60,60 238 37.912.328
22/2/2008 60,38 60,70 +2,69% 58,80 60,98 59,63 59,55 60,70 255 43.085.339
21/2/2008 60,94 59,11 -1,48% 59,11 61,49 60,38 59,11 59,50 313 54.722.392
20/2/2008 57,43 60,00 +3,63% 57,00 60,00 58,80 59,51 60,00 428 74.688.623
19/2/2008 58,13 57,90 +0,35% 57,90 59,32 58,70 57,90 58,00 385 61.625.954
18/2/2008 58,00 57,70 +3,26% 57,51 59,00 58,00 57,70 57,90 361 52.448.133
15/2/2008 55,89 55,88 -1,10% 54,41 56,00 55,23 55,25 55,88 241 38.677.269
14/2/2008 57,03 56,50 -0,05% 56,00 57,45 56,86 56,50 56,95 201 31.628.488
13/2/2008 56,29 56,53 +0,05% 55,50 57,19 56,39 56,53 57,00 232 37.242.527
12/2/2008 56,21 56,50 +1,44% 56,00 57,80 57,00 56,07 56,81 288 39.489.429
11/2/2008 53,81 55,70 +3,55% 53,70 55,70 54,58 55,39 55,70 266 39.060.787
8/2/2008 53,30 53,79 +0,82% 52,58 54,15 53,35 53,01 53,79 169 26.210.896
7/2/2008 52,70 53,35 +0,28% 51,50 53,53 52,56 52,38 53,35 261 33.511.551
6/2/2008 53,00 53,20 -3,10% 52,20 54,70 53,67 53,20 53,65 236 34.345.884
1/2/2008 52,86 54,90 +4,99% 52,41 54,90 54,18 54,31 54,90 345 49.908.407
31/1/2008 51,67 52,29 +0,36% 49,45 52,29 50,84 51,31 52,29 352 49.451.740
30/1/2008 51,15 52,10 +0,99% 50,34 52,10 51,13 51,74 52,10 294 46.217.680
29/1/2008 51,53 51,59 +3,18% 50,25 52,00 51,14 51,05 51,60 337 54.104.258
28/1/2008 49,00 50,00 +1,01% 47,60 50,50 48,95 49,85 50,00 314 39.044.652
24/1/2008 47,87 49,50 +6,38% 47,74 50,80 49,49 49,50 50,20 341 43.979.037
23/1/2008 48,50 46,53 -3,04% 43,80 48,50 45,90 44,80 46,50 431 50.452.218
22/1/2008 46,50 47,99 +2,46% 46,00 49,66 47,68 47,20 47,99 457 62.095.840
21/1/2008 49,50 46,84 -9,05% 46,50 49,50 48,00 46,61 47,00 406 49.681.229
18/1/2008 52,05 51,50 +0,98% 50,01 53,29 51,73 51,40 51,50 232 39.792.486
17/1/2008 51,51 51,00 -2,47% 49,51 53,76 51,52 51,00 51,20 284 36.096.060
16/1/2008 53,49 52,29 -2,53% 50,00 53,81 52,18 51,65 52,29 370 52.711.273
15/1/2008 55,89 53,65 -4,69% 53,65 55,89 54,59 53,90 54,89 244 38.422.181
14/1/2008 56,30 56,29 -1,21% 55,60 56,99 56,25 56,01 56,30 109 14.408.719
11/1/2008 56,92 56,98 +0,49% 55,70 57,40 56,62 56,98 57,00 151 24.807.384
10/1/2008 55,90 56,70 +3,07% 55,55 57,00 56,29 56,00 56,70 199 30.114.354
9/1/2008 55,80 55,01 -3,47% 54,50 56,79 55,54 55,01 55,98 242 36.530.730
8/1/2008 55,90 56,99 +3,43% 55,90 58,00 56,61 56,20 56,98 175 32.068.275
7/1/2008 56,80 55,10 -3,33% 53,80 56,92 55,49 55,10 55,20 335 48.311.341
4/1/2008 58,50 57,00 -2,73% 55,45 58,99 56,87 56,10 57,00 362 56.845.482
3/1/2008 58,00 58,60 -0,49% 57,85 58,89 58,33 58,02 58,60 169 25.096.449
2/1/2008 59,40 58,89 -2,42% 57,65 59,40 58,33 58,20 58,87 289 40.046.619
28/12/2007 60,19 60,35 +1,24% 59,45 60,99 59,99 59,57 60,50 147 20.968.226
27/12/2007 61,50 59,61 -2,09% 59,56 62,00 60,25 59,70 60,30 258 36.701.471
26/12/2007 60,11 60,88 +1,81% 59,75 61,39 60,44 60,89 60,93 205 28.474.558
21/12/2007 59,00 59,80 -0,33% 58,90 60,40 59,73 59,80 60,18 180 24.066.168
20/12/2007 58,89 60,00 +3,72% 58,00 60,00 58,70 58,90 60,00 209 29.586.293
19/12/2007 58,01 57,85 +1,31% 57,40 59,68 58,02 57,85 58,50 198 29.359.542
18/12/2007 58,46 57,10 +0,95% 55,60 58,57 57,42 57,10 58,00 365 60.734.790
17/12/2007 59,12 56,56 -4,05% 56,50 59,49 57,71 56,61 58,60 483 74.278.100
14/12/2007 60,00 58,95 -0,89% 58,20 60,49 58,92 58,95 60,30 361 60.159.659
13/12/2007 61,48 59,48 -3,44% 58,51 61,48 59,36 59,30 59,48 577 96.434.675
12/12/2007 62,59 61,60 -0,16% 61,48 63,45 62,20 61,50 61,60 253 38.383.188
11/12/2007 63,90 61,70 -3,53% 61,50 64,49 63,32 61,70 62,36 337 52.300.483
10/12/2007 64,30 63,96 -0,06% 62,40 64,50 63,59 63,21 63,49 219 36.366.351
7/12/2007 64,70 64,00 -0,85% 63,30 65,28 64,45 63,82 64,80 348 64.737.114
6/12/2007 64,00 64,55 +1,65% 63,21 64,85 63,94 64,00 64,50 258 34.992.579
5/12/2007 62,98 63,50 +1,13% 62,98 64,20 63,80 63,26 63,50 339 57.700.676
4/12/2007 61,90 62,79 +1,11% 61,35 62,90 62,32 62,20 62,31 209 38.180.970
3/12/2007 62,81 62,10 -1,79% 61,48 62,99 62,25 62,10 62,70 254 38.295.231
30/11/2007 62,50 63,23 +3,66% 62,50 63,88 63,21 63,00 63,22 274 46.997.139
29/11/2007 60,31 61,00 +0,84% 60,00 62,90 61,62 61,00 61,20 274 41.780.092
28/11/2007 57,68 60,49 +6,12% 57,68 60,60 59,66 59,70 60,40 291 53.461.531
27/11/2007 57,00 57,00 -1,72% 55,90 58,97 57,23 56,80 57,00 245 39.934.581
26/11/2007 59,70 58,00 -1,53% 57,76 61,00 59,99 57,56 59,24 307 51.825.591
23/11/2007 59,00 58,90 +1,06% 58,64 60,00 59,24 58,80 58,90 165 22.869.297
22/11/2007 58,88 58,28 +0,83% 56,80 59,20 58,24 58,25 58,70 184 27.025.173
21/11/2007 59,80 57,80 -2,53% 56,20 59,80 58,02 57,30 57,90 551 79.920.964
19/11/2007 62,60 59,30 -5,12% 59,10 62,60 60,01 59,25 59,30 427 68.849.527
16/11/2007 62,52 62,50 -2,33% 60,91 63,00 62,20 62,30 62,50 235 39.441.793
14/11/2007 61,80 63,99 +5,07% 61,73 64,00 63,20 63,60 63,99 234 40.540.689
13/11/2007 61,00 60,90 +0,16% 59,60 61,00 60,33 60,56 60,99 265 49.620.176
12/11/2007 63,90 60,80 -5,30% 59,80 63,90 61,08 60,35 61,06 546 89.841.009
9/11/2007 64,50 64,20 +2,23% 62,00 65,00 63,39 63,98 64,27 230 38.606.152
8/11/2007 65,50 62,80 -1,88% 62,20 66,40 64,76 62,80 63,99 394 63.181.468
7/11/2007 64,00 64,00 -0,85% 63,22 65,11 64,14 63,75 64,00 216 34.553.145
6/11/2007 62,90 64,55 +4,79% 62,90 64,65 63,85 64,40 64,55 205 36.362.492
5/11/2007 64,10 61,60 -5,20% 61,50 64,50 62,41 61,85 62,69 339 56.043.102
1/11/2007 64,70 64,98 -0,03% 63,20 64,99 64,30 64,00 64,98 228 37.184.705
31/10/2007 65,40 65,00 +1,40% 64,32 66,00 65,50 65,00 65,24 227 38.967.435
30/10/2007 64,80 64,10 -1,99% 64,00 65,20 64,54 64,10 64,42 257 36.462.846
29/10/2007 63,05 65,40 +3,56% 63,05 66,05 64,95 65,30 65,35 443 78.896.372
26/10/2007 60,70 63,15 +4,73% 60,32 63,28 62,30 62,11 63,15 346 50.823.650
25/10/2007 60,29 60,30 +2,24% 58,91 60,49 59,71 59,70 60,30 165 31.328.731
24/10/2007 60,95 58,98 -3,31% 58,45 60,99 59,40 59,08 59,65 323 57.545.344
23/10/2007 61,47 61,00 +4,27% 59,90 61,47 60,51 60,39 61,00 133 22.990.573
22/10/2007 59,40 58,50 -3,31% 57,40 60,00 59,05 58,50 59,99 217 37.126.023
19/10/2007 63,59 60,50 -4,66% 60,05 63,59 61,41 60,45 61,99 376 57.365.715
18/10/2007 62,70 63,46 +0,73% 62,11 63,46 62,73 63,15 63,46 136 20.919.753
17/10/2007 62,71 63,00 +0,80% 61,80 63,49 62,51 62,60 63,00 136 23.239.552
16/10/2007 63,00 62,50 -2,34% 61,25 63,14 62,26 62,32 62,50 225 38.030.509
15/10/2007 63,50 64,00 +3,04% 62,50 64,70 63,63 63,30 64,00 243 46.250.562
11/10/2007 62,90 62,11 -0,21% 60,00 63,42 62,47 61,52 62,11 208 30.256.296
10/10/2007 62,14 62,24 -0,58% 61,30 62,80 62,07 61,30 62,24 160 28.219.173
9/10/2007 61,35 62,60 +2,62% 60,75 62,80 62,04 61,77 62,10 197 32.702.303
8/10/2007 60,40 61,00 -0,81% 58,90 61,00 59,88 60,90 61,00 247 38.541.389
5/10/2007 60,00 61,50 +5,40% 59,21 61,89 60,62 61,61 61,75 269 41.791.512
4/10/2007 61,00 58,35 -3,71% 58,00 62,50 59,62 58,45 58,50 635 99.983.671
3/10/2007 64,87 60,60 -6,77% 59,98 64,87 61,62 60,60 61,00 901 135.798.036
2/10/2007 65,94 65,00 -0,76% 63,54 67,00 64,67 64,75 65,00 406 70.889.962
1/10/2007 62,50 65,50 +3,97% 62,50 65,51 64,21 65,40 65,45 296 48.075.403
28/9/2007 62,97 63,00 +0,77% 61,50 63,89 62,57 62,35 63,00 365 62.771.236
27/9/2007 61,20 62,52 +2,58% 60,75 63,00 61,57 62,53 62,72 240 35.538.660
26/9/2007 60,00 60,95 +2,44% 59,72 60,99 60,35 60,21 60,95 218 31.645.429
25/9/2007 59,31 59,50 +0,46% 57,90 59,64 58,87 59,56 59,65 252 36.219.595
24/9/2007 57,50 59,23 +3,91% 57,50 59,50 58,61 59,25 59,50 179 24.923.379
21/9/2007 56,99 57,00 +0,97% 56,30 57,00 56,71 56,74 56,85 134 17.240.506
20/9/2007 56,00 56,45 +0,80% 55,30 56,49 55,94 56,00 56,05 150 19.618.217
19/9/2007 56,00 56,00 +1,27% 55,00 57,74 56,15 55,41 56,00 257 41.284.788
18/9/2007 52,19 55,30 +6,51% 52,19 55,50 53,90 54,81 55,00 287 42.091.888
17/9/2007 51,47 51,92 +0,04% 50,90 51,92 51,46 51,76 51,92 137 18.489.960
14/9/2007 52,50 51,90 -1,31% 51,15 52,74 51,98 51,70 51,84 198 26.114.707
13/9/2007 51,04 52,59 +3,32% 51,04 52,88 52,05 52,30 52,59 159 22.954.378
12/9/2007 50,30 50,90 +1,17% 50,00 51,40 50,69 50,77 51,00 144 16.400.897
11/9/2007 49,90 50,31 +3,71% 49,50 50,60 50,15 50,30 50,31 149 18.557.481
10/9/2007 49,40 48,51 -3,46% 47,91 50,48 48,95 48,51 49,00 291 34.761.814
6/9/2007 49,50 50,25 +1,52% 49,45 50,83 50,15 50,25 50,70 139 16.200.455
5/9/2007 49,90 49,50 -1,10% 48,80 49,90 49,30 49,30 49,50 188 22.318.089
4/9/2007 49,07 50,05 +2,10% 48,40 50,20 49,31 50,02 50,18 191 20.195.232
3/9/2007 49,45 49,02 -49,98% 48,70 49,48 49,13 49,00 49,05 177 20.303.504
31/8/2007 95,00 98,00 +4,26% 95,00 98,00 97,08 96,90 98,00 204 49.678.594
30/8/2007 93,37 94,00 -0,42% 92,95 96,60 95,23 94,00 94,99 180 37.405.679
29/8/2007 91,02 94,40 +4,26% 91,01 94,40 92,81 94,01 94,40 134 26.388.164
28/8/2007 94,29 90,54 -4,89% 90,00 94,29 92,35 90,25 90,54 243 44.766.024
27/8/2007 92,50 95,20 +1,99% 92,30 95,74 93,82 94,51 95,03 152 32.184.006
24/8/2007 89,26 93,34 +4,52% 88,88 93,50 91,59 92,06 93,34 186 35.902.445
23/8/2007 88,90 89,30 +0,47% 87,51 90,43 89,26 89,24 89,30 177 39.898.526
22/8/2007 84,00 88,88 +8,39% 84,00 88,88 87,28 88,65 88,88 162 27.398.937
21/8/2007 82,00 82,00 +0,61% 80,56 84,00 82,60 82,00 83,01 108 21.387.936
20/8/2007 82,00 81,50 +1,90% 80,50 83,50 82,15 81,50 81,90 207 37.634.079
17/8/2007 80,70 79,98 -0,03% 76,06 82,50 80,65 79,98 80,95 184 36.120.518
16/8/2007 77,80 80,00 -1,84% 73,00 80,58 77,42 79,00 80,00 307 56.251.467
15/8/2007 83,00 81,50 -1,81% 79,00 83,69 82,10 80,00 81,00 208 37.763.377
14/8/2007 88,00 83,00 -5,95% 83,00 88,50 86,08 83,00 87,30 157 27.566.543
13/8/2007 88,00 88,25 0,00% 87,55 89,75 88,40 88,00 88,25 75 16.151.027
10/8/2007 88,90 88,25 -2,05% 85,00 88,90 87,01 88,00 88,25 192 33.745.820
9/8/2007 91,20 90,10 -1,21% 88,90 91,50 90,04 89,40 91,25 154 28.856.771
8/8/2007 91,01 91,20 +0,22% 91,00 93,19 92,20 91,20 92,33 137 32.844.304
7/8/2007 88,50 91,00 +3,06% 87,40 91,00 88,62 89,30 91,00 98 18.891.674
6/8/2007 88,82 88,30 -0,48% 84,50 89,00 86,71 87,60 88,30 217 37.671.598
3/8/2007 92,50 88,73 -3,33% 88,30 92,50 90,05 88,40 88,73 204 40.319.988
2/8/2007 92,65 91,79 +0,88% 90,70 93,49 91,60 91,23 92,09 82 15.556.913
1/8/2007 92,90 90,99 -2,16% 90,03 93,00 91,46 91,47 92,09 139 25.168.028
31/7/2007 92,50 93,00 +1,53% 92,00 94,67 93,48 0,00 0,00 133 28.027.073
30/7/2007 90,90 91,60 +0,66% 89,71 91,99 91,04 0,00 0,00 102 20.038.574
27/7/2007 90,00 91,00 -0,55% 88,98 92,20 90,67 0,00 0,00 145 30.591.815
26/7/2007 92,80 91,50 -1,93% 87,80 93,25 90,44 0,00 0,00 201 42.339.223
25/7/2007 95,00 93,30 +0,46% 91,00 96,39 93,29 0,00 0,00 168 37.927.654
24/7/2007 97,79 92,87 -4,80% 92,87 97,99 96,44 0,00 0,00 127 27.756.718
23/7/2007 95,44 97,55 +2,15% 95,02 98,00 96,61 0,00 0,00 78 13.703.364
20/7/2007 96,40 95,50 -0,82% 94,81 96,49 95,62 95,50 95,98 82 20.166.593
19/7/2007 96,00 96,29 +1,58% 95,91 96,80 96,17 96,15 96,29 69 13.435.695
18/7/2007 94,73 94,79 -0,42% 93,61 95,00 94,25 94,79 95,00 104 25.132.525
17/7/2007 95,26 95,19 -0,14% 94,15 95,38 94,83 94,85 95,20 126 24.487.204
16/7/2007 96,81 95,32 -1,26% 94,41 97,00 95,18 95,32 95,99 149 37.167.869
13/7/2007 97,50 96,54 -0,98% 95,80 99,39 97,07 96,55 97,19 170 38.263.571
12/7/2007 93,60 97,50 +4,46% 93,60 98,17 96,54 97,01 97,50 215 54.078.293
11/7/2007 91,00 93,34 +2,36% 90,85 93,59 92,60 92,61 93,34 126 27.800.662
10/7/2007 91,70 91,19 -0,49% 90,40 91,80 91,08 90,60 91,20 162 33.556.026
6/7/2007 90,60 91,64 +0,93% 90,51 92,10 91,44 91,35 91,64 175 38.297.361
5/7/2007 89,90 90,80 +1,34% 89,01 90,80 90,25 90,43 90,79 135 30.809.582
4/7/2007 88,50 89,60 +1,59% 88,50 90,30 89,85 88,51 89,54 196 38.977.496
3/7/2007 88,60 88,20 -0,44% 88,20 89,14 88,75 88,20 89,00 129 23.564.621
2/7/2007 86,50 88,59 +2,44% 86,20 88,60 87,74 88,21 88,59 136 24.584.219
29/6/2007 85,16 86,48 +2,22% 84,60 86,48 85,56 85,05 86,48 92 18.320.641
28/6/2007 86,91 84,60 -2,08% 84,60 86,91 85,43 84,80 85,98 119 23.777.334
27/6/2007 84,90 86,40 +1,47% 83,84 86,94 84,76 85,23 86,40 125 21.584.054
26/6/2007 87,10 85,15 -2,67% 84,90 87,99 86,00 85,18 85,48 165 31.654.288
25/6/2007 87,80 87,49 -0,01% 86,30 88,20 87,34 86,99 87,49 83 17.858.297
22/6/2007 88,09 87,50 -0,56% 87,00 88,37 87,54 87,50 88,04 71 14.042.879
21/6/2007 87,01 87,99 +1,35% 86,15 88,66 87,29 87,99 88,39 101 17.359.288
20/6/2007 88,58 86,82 -1,50% 86,80 88,58 87,61 86,83 87,98 158 30.594.144
19/6/2007 90,27 88,14 -2,32% 87,41 90,30 88,38 87,41 88,14 272 61.696.433
18/6/2007 89,58 90,23 +1,37% 89,50 90,80 90,19 90,23 90,89 157 31.550.451
15/6/2007 88,60 89,01 +0,01% 88,54 89,90 89,35 89,01 89,72 87 18.917.304
14/6/2007 87,05 89,00 +3,10% 87,00 89,20 88,38 86,91 89,00 111 25.192.337
13/6/2007 84,95 86,32 +1,92% 84,95 87,78 86,06 86,33 87,40 79 15.218.364
12/6/2007 87,59 84,69 -3,38% 84,50 87,59 85,64 84,75 85,39 208 42.023.518
11/6/2007 88,00 87,65 +1,21% 86,30 88,00 87,07 87,30 87,64 94 17.940.555
8/6/2007 87,00 86,60 -2,51% 85,00 87,25 86,47 86,55 87,19 139 29.816.362
6/6/2007 90,25 88,83 -1,85% 87,80 90,29 88,67 89,00 89,37 116 22.480.155
5/6/2007 90,15 90,50 +0,56% 89,01 90,50 89,85 90,00 90,50 103 21.495.256
4/6/2007 89,00 90,00 +0,36% 88,50 90,50 89,67 89,91 90,50 166 36.167.397
1/6/2007 87,21 89,68 +2,26% 87,21 89,68 88,82 89,50 89,68 167 30.195.839
31/5/2007 87,50 87,70 +0,64% 87,00 88,30 87,62 87,05 87,70 107 25.113.368
30/5/2007 84,00 87,14 +1,92% 83,00 87,14 84,60 84,50 87,14 108 21.366.786
29/5/2007 86,00 85,50 -0,45% 84,30 86,00 85,13 85,49 85,50 96 16.921.309
28/5/2007 85,30 85,89 +1,23% 85,30 86,50 85,70 85,70 85,90 93 16.278.628
25/5/2007 83,02 84,85 +2,67% 83,02 85,24 84,40 84,59 84,85 95 17.482.839
24/5/2007 86,99 82,64 -3,59% 82,42 86,99 84,22 82,91 85,79 198 43.651.551
23/5/2007 87,49 85,72 -1,02% 85,70 88,10 86,95 85,72 87,10 111 20.535.498
22/5/2007 87,99 86,60 -2,09% 86,60 88,00 87,22 86,60 86,80 147 26.473.112
21/5/2007 89,10 88,45 -0,73% 87,70 89,10 88,14 87,79 88,44 118 23.059.302
18/5/2007 87,99 89,10 +1,83% 87,02 89,10 88,04 88,30 89,10 99 19.398.696
17/5/2007 88,70 87,50 -1,69% 86,51 88,75 87,53 87,50 88,40 112 20.667.730
16/5/2007 88,87 89,00 +0,29% 86,48 89,00 87,70 89,00 89,10 183 34.294.431
15/5/2007 88,40 88,74 +1,27% 87,20 89,49 88,03 87,70 88,74 149 29.608.882
14/5/2007 89,60 87,63 -2,63% 87,30 89,99 88,02 87,63 88,50 173 33.264.354
11/5/2007 88,50 90,00 +1,93% 88,50 90,35 89,77 89,81 90,00 134 25.280.963
10/5/2007 89,98 88,30 -2,32% 87,01 90,14 88,33 87,86 88,98 157 30.459.458
9/5/2007 87,30 90,40 +4,63% 87,30 90,40 89,12 89,70 90,40 150 36.476.545
8/5/2007 87,75 86,40 -2,91% 85,51 87,75 86,44 86,40 86,99 125 24.790.129
7/5/2007 89,51 88,99 -0,79% 87,45 90,00 88,64 87,85 88,99 175 28.819.842
4/5/2007 87,10 89,70 +3,23% 87,08 89,70 88,79 89,00 89,50 176 32.047.335
3/5/2007 84,80 86,89 +3,13% 84,70 86,89 86,00 86,60 86,89 145 28.822.818
2/5/2007 85,00 84,25 +1,51% 83,00 85,05 84,08 84,25 84,80 130 24.653.401
30/4/2007 84,29 83,00 -0,95% 83,00 84,99 84,17 83,00 84,28 94 16.068.108
27/4/2007 83,80 83,80 0,00% 80,90 84,50 82,91 83,00 83,95 133 23.253.387
26/4/2007 85,90 83,80 -1,99% 83,75 85,90 84,47 83,80 84,05 159 27.824.085
25/4/2007 86,26 85,50 -0,18% 85,00 86,50 85,77 85,00 85,50 117 19.529.765
24/4/2007 85,40 85,65 +0,29% 84,50 86,28 85,27 85,00 85,65 98 18.234.735
23/4/2007 85,00 85,40 +1,18% 84,41 86,98 85,63 85,40 85,72 100 17.974.838
20/4/2007 83,73 84,40 +1,08% 83,73 85,13 84,72 84,40 84,90 92 18.115.210
19/4/2007 84,40 83,50 -1,12% 81,71 84,40 83,12 83,00 83,25 155 32.088.799
18/4/2007 84,70 84,45 -1,92% 83,80 85,29 84,51 84,40 84,45 102 21.484.947
17/4/2007 85,44 86,10 +1,22% 85,21 86,79 85,87 86,10 86,18 154 35.591.131
16/4/2007 83,96 85,06 +2,94% 83,96 85,49 84,84 85,06 85,24 100 20.076.514
13/4/2007 83,00 82,63 -0,39% 82,51 83,82 83,13 82,63 83,55 96 13.825.367
12/4/2007 81,76 82,95 +1,53% 81,21 82,95 81,97 82,00 82,95 73 14.305.486
11/4/2007 81,60 81,70 +0,12% 81,26 83,50 82,35 81,70 81,90 126 26.237.124
10/4/2007 81,40 81,60 +0,87% 81,00 81,95 81,46 81,50 81,60 101 21.017.640
9/4/2007 81,31 80,90 -0,12% 80,90 81,80 81,24 80,90 81,40 90 17.159.044
5/4/2007 80,96 81,00 +0,25% 80,31 81,30 80,78 80,60 81,00 99 21.480.587
4/4/2007 78,90 80,80 +2,60% 78,90 80,80 79,99 80,60 80,80 119 23.841.676
3/4/2007 76,60 78,75 +2,27% 76,60 79,10 78,49 78,75 78,95 151 33.180.811
2/4/2007 76,15 77,00 +2,94% 75,55 77,00 76,03 75,82 77,00 87 16.473.021
30/3/2007 75,50 74,80 -0,93% 74,53 76,10 75,51 74,50 74,80 85 16.534.298
29/3/2007 74,56 75,50 +1,45% 74,10 75,70 74,85 75,24 75,45 61 12.442.975
28/3/2007 75,85 74,42 -2,27% 74,10 76,00 75,02 74,42 74,80 77 11.725.739
27/3/2007 76,89 76,15 -2,37% 76,00 76,89 76,46 76,15 76,50 59 10.176.965
26/3/2007 75,85 78,00 +2,38% 75,56 78,00 76,65 77,06 78,00 100 16.226.155
23/3/2007 75,51 76,19 +0,25% 75,49 76,42 75,91 75,50 76,19 69 14.719.521
22/3/2007 76,30 76,00 -0,20% 75,20 76,98 76,36 75,20 76,05 77 14.005.525
21/3/2007 76,00 76,15 -0,28% 74,23 76,40 75,25 75,02 76,15 68 12.794.036
20/3/2007 75,93 76,36 +0,90% 75,00 76,49 75,67 75,50 76,36 63 11.147.898
19/3/2007 74,20 75,68 +0,50% 74,11 76,00 75,07 74,40 75,68 92 16.841.231
16/3/2007 74,60 75,30 -0,07% 73,40 75,80 74,49 73,30 75,30 76 14.823.792
15/3/2007 73,40 75,35 +5,38% 73,40 75,50 74,71 74,30 75,35 86 17.526.516
14/3/2007 71,50 71,50 -0,69% 70,98 73,40 71,89 71,50 73,40 95 22.697.243
13/3/2007 74,10 72,00 -2,77% 72,00 75,27 73,30 72,00 73,50 83 15.141.825
12/3/2007 73,60 74,05 +0,75% 72,97 75,37 74,18 73,76 75,40 96 16.133.098
9/3/2007 73,10 73,50 +1,67% 72,21 73,61 73,06 72,50 73,55 56 10.909.114
8/3/2007 73,02 72,29 -0,84% 71,50 74,54 73,09 72,00 72,30 97 17.293.899
7/3/2007 72,90 72,90 +1,25% 71,35 73,79 72,76 71,60 72,38 87 12.863.413
6/3/2007 68,59 72,00 +5,88% 68,59 72,75 70,67 72,00 72,78 96 15.465.681
5/3/2007 68,00 68,00 -3,00% 67,00 69,98 68,18 68,00 68,60 114 21.170.111
2/3/2007 70,78 70,10 +0,14% 69,01 71,99 70,24 69,70 70,10 102 17.377.587
1/3/2007 72,00 70,00 -3,45% 69,70 72,58 71,28 70,00 70,52 139 27.223.915
28/2/2007 72,00 72,50 +3,35% 70,55 72,99 71,78 72,20 72,50 217 44.545.873
27/2/2007 74,00 70,15 -8,16% 68,00 75,00 72,16 70,10 73,09 321 57.659.387
26/2/2007 76,60 76,38 -0,40% 76,38 77,69 76,90 76,00 76,38 98 16.735.081
23/2/2007 77,00 76,69 +0,08% 75,99 77,89 76,62 76,00 76,69 69 14.260.171
22/2/2007 77,00 76,63 -0,48% 76,63 78,86 77,64 76,63 77,90 101 21.190.504
21/2/2007 75,25 77,00 +1,99% 74,58 77,00 75,57 75,60 77,00 56 8.500.033
16/2/2007 75,60 75,50 -0,25% 74,11 75,65 75,15 75,10 75,60 69 11.468.317
15/2/2007 75,00 75,69 +0,25% 74,46 75,99 75,45 75,01 75,60 82 16.064.426
14/2/2007 73,04 75,50 +3,42% 73,04 76,99 74,86 74,12 75,50 135 23.074.013
13/2/2007 69,79 73,00 +5,04% 69,79 73,00 71,93 72,60 73,00 112 23.033.832
12/2/2007 70,80 69,50 -3,47% 69,50 70,88 70,16 69,31 69,69 87 12.337.149
9/2/2007 71,40 72,00 +2,84% 70,00 72,00 70,81 70,01 71,90 56 9.992.172
8/2/2007 70,97 70,01 -1,21% 69,29 72,00 70,40 70,01 72,00 94 14.524.724
7/2/2007 72,50 70,87 -2,11% 70,80 72,60 71,85 70,87 71,45 104 18.904.212
6/2/2007 71,00 72,40 +2,84% 70,80 72,40 71,45 71,69 72,25 106 23.265.773
5/2/2007 71,29 70,40 -0,85% 70,00 72,00 70,79 70,50 70,75 83 15.760.078
2/2/2007 71,75 71,00 -0,71% 70,05 72,00 71,02 70,80 71,00 62 11.961.132
1/2/2007 71,22 71,51 +1,43% 71,22 72,70 71,96 71,51 71,80 109 20.312.562
31/1/2007 69,38 70,50 +1,95% 69,15 70,80 69,92 69,72 70,50 125 20.464.924
30/1/2007 69,60 69,15 -1,87% 68,70 69,99 69,44 69,06 69,15 103 16.367.772
29/1/2007 70,51 70,47 -0,04% 69,36 70,97 70,02 69,80 70,47 131 23.302.926
26/1/2007 70,49 70,50 -1,40% 69,41 70,50 70,01 69,60 70,49 141 23.257.532
24/1/2007 69,30 71,50 +4,08% 69,03 71,78 70,17 71,00 71,10 212 37.073.381
23/1/2007 65,50 68,70 +4,89% 65,50 69,05 67,62 67,52 68,65 299 53.191.448
22/1/2007 64,73 65,50 +1,36% 64,51 65,50 64,94 64,55 65,55 110 16.417.279
19/1/2007 63,01 64,62 +3,38% 62,76 64,65 63,93 64,23 64,40 108 18.269.390
18/1/2007 63,38 62,51 +0,82% 62,51 64,00 63,69 62,51 63,34 52 9.095.729
17/1/2007 62,65 62,00 -1,12% 61,80 63,50 62,49 62,00 63,38 58 8.198.947
16/1/2007 63,96 62,70 -1,72% 62,70 63,98 63,33 62,70 63,75 70 13.008.815
15/1/2007 63,70 63,80 +0,16% 63,44 64,09 63,82 63,50 63,65 93 14.627.170
12/1/2007 62,25 63,70 +4,43% 61,91 63,70 62,98 63,50 63,55 87 14.721.036
11/1/2007 61,28 61,00 -1,13% 60,60 63,10 62,08 60,81 61,00 88 12.558.184
10/1/2007 58,60 61,70 +1,15% 58,25 61,75 59,86 61,60 61,70 77 11.599.865
9/1/2007 61,10 61,00 +0,73% 58,60 61,49 60,05 59,18 61,00 107 18.598.453
8/1/2007 59,00 60,56 +3,34% 59,00 60,65 59,80 60,50 60,56 122 20.212.086
5/1/2007 60,96 58,60 -3,54% 58,60 61,00 59,66 58,60 58,99 212 30.974.788
4/1/2007 62,39 60,75 -2,25% 60,35 62,39 61,04 60,96 61,00 261 37.769.693
3/1/2007 65,49 62,15 -4,82% 61,95 65,70 63,02 62,08 62,48 391 55.153.845
2/1/2007 64,90 65,30 +0,69% 64,01 65,60 64,87 65,30 65,60 81 12.137.685
28/12/2006 64,99 64,85 -0,06% 63,60 64,99 64,27 63,66 64,85 85 11.454.289
27/12/2006 63,98 64,89 +3,44% 63,01 64,89 63,76 63,85 64,89 72 8.989.980
26/12/2006 63,00 62,73 -0,74% 62,51 63,79 62,95 62,73 63,03 57 9.216.642
22/12/2006 63,00 63,20 +1,44% 62,06 63,99 62,74 62,40 63,20 58 8.539.423
21/12/2006 62,80 62,30 -0,62% 62,02 64,99 62,98 62,05 62,97 99 13.724.185
20/12/2006 64,00 62,69 -0,74% 62,51 64,50 63,28 62,79 62,80 72 11.379.296
19/12/2006 63,00 63,16 -0,06% 62,00 63,20 62,52 62,32 63,16 95 14.624.051
18/12/2006 64,88 63,20 -2,77% 63,10 64,88 63,87 63,20 63,50 89 13.198.625
15/12/2006 64,30 65,00 +1,80% 63,26 65,00 64,14 64,90 65,00 88 13.637.650
14/12/2006 62,99 63,85 +2,32% 62,99 64,30 63,57 63,41 63,80 95 14.861.289
13/12/2006 62,13 62,40 +1,05% 62,00 62,50 62,18 61,80 62,40 59 8.600.427
12/12/2006 63,20 61,75 -2,12% 61,70 63,20 62,35 61,75 63,00 61 9.252.197
11/12/2006 62,20 63,09 +1,97% 62,20 63,15 62,73 62,60 63,09 52 6.603.711
8/12/2006 62,80 61,87 -1,78% 61,51 62,80 62,05 61,87 62,05 57 7.670.120
7/12/2006 63,34 62,99 -0,88% 62,68 64,00 63,20 62,91 63,30 68 9.991.438
6/12/2006 62,30 63,55 +0,08% 62,30 63,93 63,19 62,80 63,55 90 13.744.738
5/12/2006 61,00 63,50 +3,25% 61,00 63,50 62,41 62,63 63,50 145 23.399.470
4/12/2006 60,00 61,50 +4,61% 59,02 61,50 60,42 60,81 61,50 122 18.319.396
1/12/2006 59,70 58,79 -2,02% 58,66 60,31 59,50 58,79 59,72 64 9.246.946
30/11/2006 60,00 60,00 +0,03% 59,04 60,50 59,83 59,03 60,00 60 8.885.063
29/11/2006 58,50 59,98 +3,32% 58,00 59,98 59,26 59,15 59,98 98 11.633.959
28/11/2006 58,10 58,05 -0,60% 57,45 58,51 57,82 57,72 58,10 54 7.488.300
27/11/2006 58,95 58,40 +0,09% 58,11 59,00 58,63 58,15 58,40 57 8.534.262
24/11/2006 58,85 58,35 -0,77% 57,81 58,85 58,38 58,00 58,50 59 8.180.230
23/11/2006 58,50 58,80 +0,34% 58,08 58,99 58,66 58,44 58,80 49 7.063.695
22/11/2006 58,00 58,60 +1,56% 57,50 58,79 58,33 58,50 58,60 66 9.410.054
21/11/2006 56,50 57,70 +1,94% 56,41 57,99 57,14 57,05 57,80 83 11.353.656
17/11/2006 56,38 56,60 -0,70% 55,16 56,60 55,88 55,83 56,60 66 7.253.916
16/11/2006 57,20 57,00 +1,60% 57,00 58,15 57,65 57,00 57,59 85 11.507.071
14/11/2006 56,80 56,10 -0,04% 56,10 57,89 56,88 56,10 57,00 89 12.379.064
13/11/2006 57,70 56,12 -2,32% 55,96 57,70 56,37 56,12 56,25 103 13.341.172
10/11/2006 58,80 57,45 -2,73% 57,45 59,15 58,50 57,01 57,45 81 10.844.211
9/11/2006 57,70 59,06 +3,43% 57,70 60,27 59,15 58,70 59,06 156 23.950.641
8/11/2006 57,25 57,10 -0,35% 56,53 57,59 57,03 57,35 57,60 76 11.119.318
7/11/2006 57,90 57,30 -1,04% 56,90 58,00 57,55 56,60 57,30 114 14.222.047
6/11/2006 56,50 57,90 +2,19% 56,41 57,90 57,13 57,70 57,90 112 15.855.647
3/11/2006 55,72 56,66 +1,81% 55,70 56,95 56,37 56,41 56,66 89 9.803.816
1/11/2006 54,40 55,65 +3,06% 54,40 56,00 55,50 55,40 55,70 109 14.898.100
31/10/2006 54,44 54,00 +0,56% 53,50 54,44 53,81 53,70 54,00 55 8.029.691
30/10/2006 54,50 53,70 -0,76% 53,03 54,50 53,80 53,70 54,09 83 9.367.423
27/10/2006 55,10 54,11 -1,62% 54,00 55,10 54,66 54,21 54,81 89 13.343.553
26/10/2006 54,90 55,00 0,00% 53,35 55,38 54,45 54,51 54,99 94 13.944.391
25/10/2006 54,50 55,00 +0,84% 53,80 55,50 54,72 54,80 55,00 199 24.461.233
24/10/2006 52,10 54,54 +5,29% 51,80 54,54 53,23 54,00 54,48 208 25.948.182
23/10/2006 51,24 51,80 +0,97% 50,74 51,80 51,42 51,29 51,80 50 7.485.212
20/10/2006 52,00 51,30 -1,63% 51,25 52,10 51,67 51,00 51,20 59 7.254.716
19/10/2006 51,50 52,15 +0,68% 50,70 52,49 51,92 52,01 52,36 79 9.761.331
18/10/2006 51,35 51,80 +1,97% 51,00 51,95 51,53 50,75 51,80 53 7.142.641
17/10/2006 51,89 50,80 -2,50% 50,78 51,89 51,09 50,51 51,14 75 9.524.346
16/10/2006 50,75 52,10 +3,07% 50,00 52,10 51,71 51,80 52,10 124 14.985.350
13/10/2006 50,82 50,55 +0,34% 50,46 51,70 51,23 50,55 51,20 83 10.785.471
11/10/2006 49,90 50,38 +0,86% 48,52 50,50 49,85 50,00 50,38 91 13.111.091
10/10/2006 48,90 49,95 +0,91% 48,15 49,95 49,53 49,30 49,95 76 8.906.674
9/10/2006 48,11 49,50 +2,78% 47,90 49,83 49,16 48,51 49,50 72 8.910.107
6/10/2006 48,48 48,16 -0,60% 47,70 48,48 48,00 47,50 48,16 47 5.331.195
5/10/2006 47,05 48,45 +3,09% 47,05 48,45 48,01 46,51 48,45 71 7.830.909
4/10/2006 46,05 47,00 +3,30% 45,31 47,00 46,05 46,60 47,00 49 5.980.691
3/10/2006 47,44 45,50 -3,19% 45,50 47,44 46,28 45,50 46,00 44 4.304.383
2/10/2006 48,40 47,00 -0,53% 46,86 48,40 47,55 47,00 47,48 43 5.292.068
29/9/2006 46,49 47,25 +2,49% 45,90 47,25 46,77 46,81 47,25 70 7.277.925
28/9/2006 46,20 46,10 -0,30% 46,10 46,75 46,45 46,10 46,30 56 6.805.138
27/9/2006 45,50 46,24 +1,63% 45,46 46,25 45,86 46,06 46,24 54 6.527.824
26/9/2006 44,00 45,50 +4,60% 43,56 45,50 44,62 45,27 45,50 30 2.896.430
25/9/2006 45,48 43,50 -0,71% 42,75 45,48 43,48 43,50 45,40 63 6.414.647
22/9/2006 45,49 43,81 -3,69% 43,71 45,49 44,27 43,70 44,05 49 5.792.210
21/9/2006 43,99 45,49 +4,33% 43,41 45,49 44,32 44,30 45,48 51 5.695.688
20/9/2006 44,99 43,60 -3,52% 43,50 44,99 44,08 43,50 43,60 50 4.966.870
19/9/2006 45,35 45,19 +0,42% 43,90 45,49 44,61 44,20 45,50 59 5.259.211
18/9/2006 45,90 45,00 -2,17% 44,51 45,90 45,11 45,00 45,25 67 7.774.524
15/9/2006 46,00 46,00 +1,12% 44,50 46,00 45,04 44,90 45,00 44 4.878.753
14/9/2006 45,40 45,49 -1,11% 44,91 45,90 45,32 45,27 45,49 35 3.785.675
13/9/2006 44,70 46,00 +4,07% 44,40 46,08 45,19 46,00 46,80 47 5.299.896
12/9/2006 45,25 44,20 -0,92% 43,65 45,25 44,24 44,20 44,69 92 10.608.271
11/9/2006 46,50 44,61 -4,48% 44,61 46,50 45,17 44,61 44,84 120 12.193.073
8/9/2006 47,85 46,70 -2,67% 46,70 48,29 47,11 46,50 46,96 51 4.184.134
6/9/2006 48,75 47,98 -1,32% 47,35 48,75 47,94 47,40 47,98 60 6.923.673
5/9/2006 48,19 48,62 +0,77% 47,51 48,74 48,49 48,43 48,62 68 9.100.789
4/9/2006 47,75 48,25 +0,75% 47,51 48,29 48,03 48,00 48,25 50 4.692.741
1/9/2006 47,00 47,89 +0,72% 46,20 47,89 47,11 47,30 47,89 66 7.220.481
31/8/2006 46,99 47,55 +3,82% 45,75 47,55 46,29 46,32 48,00 53 5.546.263
30/8/2006 46,84 45,80 +0,22% 45,51 46,84 45,97 45,80 46,15 45 4.804.259
29/8/2006 46,80 45,70 -0,33% 45,30 46,80 45,85 45,60 45,98 60 5.539.558
28/8/2006 45,70 45,85 +1,78% 45,30 46,86 45,94 45,80 46,10 63 6.545.165
25/8/2006 45,40 45,05 0,00% 45,03 46,89 45,42 45,05 45,45 69 6.703.865
24/8/2006 45,30 45,05 +0,90% 44,01 45,35 44,67 44,80 44,99 67 6.828.132
23/8/2006 46,55 44,65 -3,67% 44,65 46,55 45,25 44,65 45,25 139 11.788.712
22/8/2006 48,27 46,35 -2,67% 46,20 48,27 46,84 46,35 46,90 88 6.726.701
21/8/2006 48,30 47,62 -1,81% 47,30 49,50 47,73 47,30 47,62 84 8.759.094
18/8/2006 48,85 48,50 -2,02% 48,01 49,19 48,48 48,49 48,50 53 4.561.503
17/8/2006 48,98 49,50 +4,54% 48,10 49,50 48,65 48,51 49,50 90 11.899.754
16/8/2006 47,50 47,35 +0,98% 46,91 48,01 47,46 47,35 48,00 95 10.697.700
15/8/2006 47,71 46,89 -1,39% 46,89 48,89 47,51 46,80 47,19 133 14.648.950
14/8/2006 49,70 47,55 -1,96% 47,50 49,70 48,23 47,41 47,79 124 12.888.844
11/8/2006 49,72 48,50 -1,32% 48,30 49,89 48,87 48,42 48,99 101 11.449.888
10/8/2006 50,01 49,15 -1,31% 48,80 50,01 49,33 49,70 50,00 74 8.621.674
9/8/2006 52,40 49,80 -2,54% 49,58 52,40 50,76 50,00 50,89 113 13.847.984
8/8/2006 52,20 51,10 -0,97% 51,10 52,70 51,58 51,60 51,75 58 8.125.115
7/8/2006 52,55 51,60 -2,25% 51,57 52,55 51,97 51,60 52,55 63 8.016.787
4/8/2006 52,00 52,79 +2,50% 52,00 52,99 52,57 52,60 52,79 63 8.071.666
3/8/2006 51,24 51,50 +0,04% 51,00 52,30 51,82 51,50 52,06 70 9.904.670
2/8/2006 50,85 51,48 +2,96% 50,71 51,75 51,33 51,48 51,65 62 7.600.631
1/8/2006 50,58 50,00 -0,79% 49,50 50,99 49,92 50,00 50,60 46 5.521.420
31/7/2006 52,00 50,40 -1,41% 50,20 52,00 50,68 50,40 51,00 47 4.942.120
28/7/2006 50,55 51,12 +1,71% 50,01 51,79 50,85 51,12 51,74 56 6.328.537
27/7/2006 50,20 50,26 +1,33% 49,35 50,73 50,16 50,05 50,49 54 6.050.144
26/7/2006 50,00 49,60 -0,80% 49,50 50,57 49,82 49,60 50,00 48 5.925.387
25/7/2006 48,60 50,00 +4,17% 48,50 50,00 49,23 49,52 50,00 79 8.263.927
24/7/2006 49,00 48,00 +1,20% 47,40 49,49 48,22 48,05 49,13 47 6.304.190
21/7/2006 49,75 47,43 -2,65% 47,00 49,78 47,76 47,43 48,80 83 8.234.290
20/7/2006 50,70 48,72 -2,56% 48,72 51,49 49,81 48,72 50,50 54 6.170.819
19/7/2006 48,44 50,00 +4,19% 48,20 50,99 49,44 49,70 51,00 39 4.540.440
18/7/2006 48,20 47,99 -4,02% 47,20 48,60 47,89 47,40 47,70 55 6.157.463
17/7/2006 49,50 50,00 +1,07% 47,51 50,00 48,32 48,00 50,00 45 4.348.842
14/7/2006 49,95 49,47 +1,17% 48,70 49,99 49,20 49,40 49,48 38 4.936.252
13/7/2006 51,80 48,90 -3,36% 48,90 51,80 49,90 48,60 48,90 52 4.678.319
12/7/2006 51,13 50,60 -0,59% 50,60 52,00 50,98 50,62 52,00 53 8.378.940
11/7/2006 50,90 50,90 -0,20% 50,00 50,99 50,47 50,90 52,00 40 5.149.115
10/7/2006 52,00 51,00 +0,37% 50,70 52,00 50,88 50,60 51,30 49 6.279.744
7/7/2006 51,50 50,81 -1,53% 50,80 51,99 51,28 50,60 50,70 47 6.179.884
6/7/2006 52,01 51,60 +0,68% 51,01 52,44 51,80 51,37 51,40 35 4.448.653
5/7/2006 53,55 51,25 -4,21% 50,49 53,55 51,92 51,50 54,25 56 6.681.365
4/7/2006 54,00 53,50 +0,19% 53,00 54,00 53,29 53,50 53,98 55 8.825.807
3/7/2006 52,58 53,40 +2,34% 52,00 53,40 52,52 53,10 53,40 65 8.606.466
30/6/2006 52,49 52,18 +1,28% 50,01 52,49 51,96 50,51 52,18 57 8.569.442
29/6/2006 50,11 51,52 +5,79% 49,50 51,52 50,67 51,10 51,90 50 5.423.969
28/6/2006 48,72 48,70 -0,12% 48,23 50,00 49,26 49,12 50,00 23 2.369.448
27/6/2006 49,99 48,76 -1,69% 48,76 50,54 49,43 48,75 49,19 35 4.859.911
26/6/2006 49,18 49,60 -0,80% 48,51 50,36 49,58 49,00 49,48 50 6.019.192
23/6/2006 49,25 50,00 +1,52% 48,80 50,00 49,26 48,85 50,00 50 5.596.788
22/6/2006 50,40 49,25 -1,50% 49,01 50,50 49,64 49,00 49,16 48 6.131.182
21/6/2006 49,50 50,00 +4,17% 46,60 50,00 49,06 49,63 50,00 75 10.116.444
20/6/2006 48,05 48,00 -1,60% 47,01 49,00 47,79 47,40 48,00 43 6.266.833
19/6/2006 48,60 48,78 -2,44% 46,95 48,99 47,98 47,00 48,79 78 8.547.116
16/6/2006 48,50 50,00 +4,17% 47,11 50,00 48,27 48,60 50,00 72 8.959.989
14/6/2006 45,20 48,00 +4,35% 45,20 48,00 46,39 47,10 48,00 59 6.992.290
13/6/2006 47,21 46,00 -2,54% 45,09 47,21 46,15 45,45 46,49 58 7.925.323
12/6/2006 49,50 47,20 -4,36% 47,00 49,50 47,93 47,05 48,80 51 4.946.299
9/6/2006 50,00 49,35 -1,30% 48,00 50,00 48,82 48,78 49,35 46 5.709.210
8/6/2006 48,35 50,00 +3,52% 46,20 50,00 47,24 48,00 53,00 88 9.601.326
7/6/2006 50,95 48,30 -4,36% 48,02 50,95 49,73 48,30 50,00 77 8.629.956
6/6/2006 52,94 50,50 -1,00% 49,62 52,94 50,44 50,11 50,50 106 13.657.837
5/6/2006 54,11 51,01 -5,71% 51,01 54,11 52,58 51,02 51,90 92 11.416.473
2/6/2006 54,00 54,10 +2,85% 52,50 54,49 53,54 53,40 54,10 68 6.040.549
1/6/2006 55,40 52,60 +0,10% 52,50 55,40 53,25 52,95 54,00 49 6.492.219
31/5/2006 53,50 52,55 +0,98% 52,55 55,60 54,14 52,55 55,60 68 7.048.906
30/5/2006 55,40 52,04 -5,38% 52,04 55,40 54,18 52,04 54,30 91 10.672.949
29/5/2006 55,62 55,00 -1,43% 54,55 55,90 55,20 55,00 55,40 73 9.038.835
26/5/2006 55,90 55,80 +2,16% 54,50 55,90 54,95 54,80 55,80 109 15.903.761
25/5/2006 52,51 54,62 -0,69% 52,40 54,62 53,48 53,80 54,62 72 9.139.704
24/5/2006 50,85 55,00 +5,97% 50,44 55,00 51,68 52,35 55,00 71 9.056.058
23/5/2006 53,61 51,90 +0,37% 51,90 54,99 53,23 51,80 53,10 125 17.866.223
22/5/2006 51,00 51,71 -50,28% 50,43 54,94 51,51 52,03 52,99 92 11.804.684
19/5/2006 106,49 104,01 +0,01% 101,02 109,82 103,63 104,01 105,10 154 32.301.523
18/5/2006 106,50 104,00 -2,99% 103,80 108,20 105,39 103,81 106,49 164 33.379.550
17/5/2006 110,00 107,20 -2,35% 104,65 110,00 106,97 107,00 107,20 180 38.825.193
16/5/2006 112,30 109,78 -2,75% 107,91 113,80 109,73 109,70 109,78 207 57.225.814
15/5/2006 115,99 112,89 -2,26% 111,00 115,99 112,60 112,20 112,89 209 51.044.626
12/5/2006 118,00 115,50 -1,87% 113,40 118,00 114,62 114,90 115,49 153 36.232.847
11/5/2006 119,11 117,70 -0,55% 116,02 120,49 118,56 117,50 117,70 159 39.160.584
10/5/2006 119,99 118,35 +1,59% 117,90 119,99 118,69 118,35 118,40 100 21.437.775
9/5/2006 117,30 116,50 -0,72% 116,50 119,00 117,53 116,50 119,06 75 16.490.111
8/5/2006 117,00 117,35 +1,16% 114,76 117,35 115,94 117,34 117,62 98 24.610.498
5/5/2006 113,35 116,00 +2,55% 113,35 116,00 114,77 115,42 116,00 116 28.384.055
4/5/2006 112,10 113,12 +1,00% 111,50 114,00 112,88 112,50 113,00 108 24.582.177
3/5/2006 111,00 112,00 0,00% 109,90 112,30 110,87 111,01 112,00 95 21.712.389
2/5/2006 108,50 112,00 +4,17% 108,01 112,00 110,34 111,78 112,00 157 38.050.498
28/4/2006 107,90 107,52 -0,44% 106,00 108,50 107,86 107,52 108,40 106 27.484.871
27/4/2006 111,50 108,00 -1,82% 105,31 111,50 107,31 105,95 106,00 136 32.734.281
26/4/2006 110,00 110,00 +2,79% 109,02 112,67 110,70 109,82 110,00 163 38.050.972
25/4/2006 109,28 107,01 -1,74% 107,01 109,80 108,58 107,01 108,50 66 14.227.988
24/4/2006 105,45 108,90 +3,47% 105,45 109,10 108,38 108,00 109,00 104 29.555.571
20/4/2006 106,00 105,25 -0,99% 103,00 106,50 105,09 105,11 107,00 49 12.685.042
19/4/2006 106,95 106,30 -0,09% 105,01 107,50 106,00 106,30 106,70 51 12.338.966
18/4/2006 105,00 106,40 +2,16% 103,60 106,69 105,72 103,55 106,50 50 12.180.888
17/4/2006 103,00 104,15 +1,62% 103,00 104,87 104,05 103,00 104,30 34 5.919.308
13/4/2006 101,50 102,49 -0,39% 100,50 102,99 102,00 102,55 103,00 30 6.721.984
12/4/2006 101,00 102,89 +1,87% 101,00 102,89 102,11 102,00 102,88 41 7.107.399
11/4/2006 104,50 101,00 -2,79% 101,00 105,47 103,25 102,20 103,00 44 7.866.951
10/4/2006 105,99 103,90 -0,57% 103,00 105,99 103,87 103,00 103,70 41 10.532.957
7/4/2006 106,00 104,50 -1,42% 103,51 106,49 104,49 103,50 104,50 44 11.391.296
6/4/2006 105,40 106,00 +0,24% 104,85 106,00 105,52 105,00 105,98 49 12.782.369
5/4/2006 105,99 105,75 +3,68% 103,50 105,99 104,85 105,50 105,75 52 13.256.260
4/4/2006 106,00 102,00 -3,77% 102,00 106,00 104,79 102,00 104,50 70 15.121.478
3/4/2006 104,90 106,00 +0,81% 104,90 107,95 106,81 105,70 107,00 71 18.474.848
31/3/2006 106,30 105,15 -0,99% 103,60 106,30 104,59 103,80 105,00 54 14.175.462
30/3/2006 103,00 106,20 +3,42% 103,00 106,99 105,33 105,35 106,00 77 17.980.098
29/3/2006 100,74 102,69 +1,68% 100,51 104,00 102,18 102,69 104,00 69 13.079.442
28/3/2006 99,20 100,99 +0,99% 99,20 101,88 100,81 99,70 101,20 69 16.201.550
27/3/2006 97,40 100,00 +1,21% 97,20 100,23 98,66 98,10 100,00 57 10.842.831
24/3/2006 95,61 98,80 +3,78% 95,61 98,80 97,56 97,81 98,80 50 10.957.510
23/3/2006 96,75 95,20 -1,65% 94,70 96,75 95,44 95,20 95,62 23 6.680.821
22/3/2006 95,20 96,80 0,00% 94,70 96,80 95,34 95,00 96,80 46 7.122.028
21/3/2006 96,70 96,80 0,00% 95,00 96,99 96,14 95,50 96,80 46 10.691.224
20/3/2006 95,51 96,80 +2,41% 95,11 96,80 96,17 95,10 96,70 55 8.155.951
17/3/2006 95,30 94,52 -0,24% 94,51 95,79 95,14 94,52 95,35 45 8.523.763
16/3/2006 96,50 94,75 -1,40% 93,62 96,50 95,13 95,20 95,79 35 7.553.872
15/3/2006 94,75 96,10 +1,42% 94,75 96,39 95,50 95,00 96,10 43 11.355.712
14/3/2006 94,00 94,75 +2,65% 91,75 94,75 92,91 93,20 94,75 34 8.317.211
13/3/2006 92,00 92,30 -5,96% 92,00 96,17 93,27 92,30 95,97 71 12.162.429
10/3/2006 91,36 98,15 +8,33% 91,00 98,15 92,16 92,00 98,15 60 10.397.652
9/3/2006 94,51 90,60 -3,92% 90,11 96,50 93,14 90,60 91,99 92 18.852.410
8/3/2006 95,58 94,30 -2,28% 92,56 95,99 94,01 93,51 94,79 65 11.545.917
7/3/2006 99,89 96,50 -2,77% 95,00 99,99 96,73 94,80 96,50 100 15.613.346
6/3/2006 101,00 99,25 -1,54% 98,45 101,60 99,87 99,25 100,98 68 11.205.956
3/3/2006 101,00 100,80 +0,05% 100,00 101,49 100,50 100,37 100,80 48 8.985.568
2/3/2006 102,28 100,75 -0,84% 100,22 102,35 101,34 100,75 101,97 68 17.602.354
1/3/2006 105,00 101,60 -2,68% 101,00 105,00 101,93 101,50 101,60 78 17.829.034
24/2/2006 103,74 104,40 +0,38% 103,26 104,99 104,07 104,00 104,50 26 7.795.432
23/2/2006 103,00 104,00 +2,16% 100,20 104,00 102,57 103,00 103,85 43 13.255.795
22/2/2006 101,11 101,80 -0,19% 101,10 103,49 102,17 101,50 103,00 37 9.022.238
21/2/2006 99,98 101,99 +3,02% 99,60 101,99 100,34 101,10 101,99 41 9.116.369
20/2/2006 101,00 99,00 -1,39% 98,00 101,00 99,10 98,90 100,98 50 10.712.975
17/2/2006 101,81 100,40 +0,40% 98,33 103,00 100,25 100,20 100,79 61 12.764.251
16/2/2006 103,00 100,00 -1,86% 100,00 103,00 101,56 100,00 102,30 35 9.181.409
15/2/2006 100,00 101,90 +1,90% 100,00 102,10 101,03 101,90 105,00 36 10.578.149
14/2/2006 99,00 100,00 +1,78% 97,70 100,40 98,83 99,60 100,00 30 5.496.537
13/2/2006 101,35 98,25 -1,85% 98,25 101,35 99,54 98,15 98,25 78 14.879.792
10/2/2006 104,99 100,10 -3,56% 100,10 105,70 102,70 100,80 103,49 58 15.784.104
9/2/2006 103,01 103,80 -0,19% 102,60 105,00 104,16 103,80 105,00 41 9.833.341
8/2/2006 103,21 104,00 +0,34% 100,55 104,00 101,74 102,30 104,00 60 13.128.286
7/2/2006 107,55 103,65 -3,58% 103,65 107,55 105,33 103,65 107,00 46 10.533.575
6/2/2006 108,00 107,50 +0,47% 107,00 108,40 107,73 107,00 108,56 42 8.898.832
3/2/2006 109,25 107,00 -1,74% 105,01 109,27 107,31 107,00 108,56 80 18.759.361
2/2/2006 112,00 108,90 -3,37% 107,96 112,10 110,46 107,60 109,00 63 13.838.908
1/2/2006 112,80 112,70 +0,63% 111,80 112,98 112,41 111,10 112,70 47 14.614.376
31/1/2006 110,88 112,00 +0,90% 109,10 112,00 110,46 110,00 113,00 55 16.232.871
30/1/2006 110,40 111,00 +0,03% 109,20 111,49 110,53 110,55 111,50 35 9.384.700
27/1/2006 110,01 110,97 +0,70% 109,50 111,60 110,22 108,26 110,30 69 20.535.124
26/1/2006 109,50 110,20 +1,57% 106,01 110,20 109,06 109,00 110,20 62 16.545.918
24/1/2006 105,50 108,50 +3,19% 105,50 109,03 107,73 109,00 109,19 35 9.544.882
23/1/2006 108,25 105,15 -1,91% 104,71 108,25 105,64 105,20 105,60 56 14.473.438
20/1/2006 110,99 107,20 -2,63% 106,71 110,99 108,16 107,20 110,30 43 11.822.019
19/1/2006 108,00 110,10 +3,28% 108,00 110,50 109,43 109,00 109,65 44 11.719.899
18/1/2006 107,66 106,60 -1,96% 106,30 107,66 106,93 105,00 107,66 36 9.861.831
17/1/2006 108,00 108,73 -0,25% 107,00 109,90 108,03 107,57 109,95 40 11.397.476
16/1/2006 107,99 109,00 +0,93% 107,11 109,20 108,15 108,20 108,99 31 6.618.822
13/1/2006 107,50 108,00 +1,89% 106,20 108,50 107,10 106,60 107,20 35 11.760.560
12/1/2006 105,00 106,00 +0,94% 102,01 108,99 107,92 102,55 106,85 65 17.303.356
11/1/2006 100,25 105,01 +4,48% 100,25 105,47 104,18 105,20 105,79 63 17.076.911
10/1/2006 101,00 100,51 -0,89% 100,51 102,00 101,20 101,30 103,00 33 6.962.971
9/1/2006 102,21 101,41 -0,58% 101,30 102,48 101,72 101,40 101,60 43 13.488.647
6/1/2006 101,59 102,00 +0,99% 101,50 102,97 102,24 100,00 102,95 40 10.909.036
5/1/2006 100,50 101,00 -0,98% 100,00 101,49 100,76 100,13 101,98 54 16.204.545
4/1/2006 99,50 102,00 +1,59% 99,50 102,00 100,79 100,50 102,00 94 24.658.231
3/1/2006 96,00 100,40 +5,13% 96,00 100,40 98,61 99,71 100,40 93 19.437.024
2/1/2006 95,00 95,50 +2,13% 94,00 95,50 94,51 93,51 95,50 29 7.391.980
29/12/2005 95,24 93,51 -0,73% 93,51 96,90 95,79 93,51 95,80 37 7.845.703
28/12/2005 94,85 94,20 -0,84% 94,00 96,11 95,24 94,20 95,65 26 6.000.287
27/12/2005 95,40 95,00 -0,40% 95,00 96,80 95,51 95,05 95,39 25 3.696.111
26/12/2005 96,80 95,38 +0,39% 94,01 96,80 94,79 94,75 95,38 26 5.422.307
23/12/2005 96,95 95,01 -1,34% 95,01 96,95 95,76 95,00 96,49 21 4.721.270
22/12/2005 96,30 96,30 +0,68% 95,31 96,40 95,70 96,30 96,78 27 5.110.414
21/12/2005 95,79 95,65 +1,74% 95,35 96,50 96,01 95,35 95,90 31 5.990.642
20/12/2005 95,62 94,01 -1,40% 94,01 95,62 95,08 94,00 94,98 34 8.661.898
19/12/2005 96,29 95,34 -0,48% 95,20 96,98 95,98 95,01 96,99 23 5.855.389
16/12/2005 95,50 95,80 +1,27% 94,51 96,99 95,91 94,50 95,80 32 6.215.349
15/12/2005 95,30 94,60 -0,43% 93,50 95,30 94,47 94,50 94,70 37 8.306.177
14/12/2005 95,90 95,01 -1,22% 95,01 96,60 95,83 95,00 96,20 26 4.991.578
13/12/2005 94,84 96,18 +1,89% 93,87 96,18 94,42 94,91 97,99 27 6.468.375
12/12/2005 95,34 94,40 -0,60% 94,40 96,30 95,44 94,00 98,40 37 7.778.685
9/12/2005 92,81 94,97 +2,56% 92,81 94,99 93,92 94,41 94,97 18 4.865.340
8/12/2005 92,90 92,60 +0,33% 91,57 92,98 92,39 92,00 92,93 57 10.159.133
7/12/2005 95,60 92,30 -3,75% 92,07 96,00 93,88 92,30 93,00 65 9.494.743
6/12/2005 97,50 95,90 -1,34% 95,15 97,50 95,81 95,50 97,99 47 8.144.373
5/12/2005 99,48 97,20 -1,28% 96,80 99,48 97,58 96,15 98,10 36 6.683.244
2/12/2005 98,79 98,46 -0,75% 98,14 100,99 99,56 98,71 99,71 41 10.514.034
1/12/2005 96,98 99,20 +3,33% 95,90 99,49 98,21 97,00 99,30 43 11.403.693
30/11/2005 96,50 96,00 +0,42% 94,51 97,71 95,76 94,75 96,00 41 9.462.379
29/11/2005 96,52 95,60 -0,83% 95,05 99,70 96,75 95,00 96,99 16 3.957.229
28/11/2005 99,50 96,40 -2,63% 96,01 99,89 98,01 96,00 96,40 29 8.105.473
25/11/2005 98,00 99,00 +0,41% 98,00 99,40 98,54 97,90 99,00 51 12.801.079
24/11/2005 97,05 98,60 -0,90% 97,05 99,00 98,47 98,00 98,65 43 11.669.264
23/11/2005 96,00 99,50 +3,22% 96,00 100,10 98,60 97,40 99,40 65 14.083.124
22/11/2005 95,80 96,40 +0,46% 94,06 96,50 95,16 95,91 96,70 61 12.426.215
21/11/2005 95,00 95,96 +1,65% 94,40 95,96 95,24 94,41 95,96 49 12.886.863
18/11/2005 95,24 94,40 -0,88% 93,23 95,51 94,72 94,40 95,51 48 12.664.592
17/11/2005 93,10 95,24 +3,52% 93,00 95,24 94,24 94,28 94,60 48 14.421.291
16/11/2005 90,01 92,00 +1,43% 90,01 92,00 90,95 91,00 92,00 52 12.962.998
14/11/2005 91,30 90,70 -0,19% 88,06 91,30 90,20 89,00 91,29 21 3.743.663
11/11/2005 90,80 90,87 +0,97% 89,14 91,00 90,39 89,80 90,78 36 7.214.217
10/11/2005 93,29 90,00 -3,23% 88,50 93,29 90,21 90,01 91,99 54 11.963.117
9/11/2005 95,00 93,00 -1,59% 92,60 95,00 93,24 92,35 95,50 33 8.391.677
8/11/2005 95,00 94,50 -1,04% 94,11 96,00 94,83 94,12 94,50 43 10.327.199
7/11/2005 94,80 95,49 +0,83% 94,70 96,43 95,29 95,49 95,50 59 12.523.033
4/11/2005 97,49 94,70 -2,42% 93,50 97,49 95,22 94,80 96,90 55 12.588.126
3/11/2005 95,80 97,05 +1,41% 95,80 98,00 97,44 97,00 97,65 62 11.585.383
1/11/2005 93,23 95,70 +2,94% 93,23 96,20 95,13 95,70 96,20 53 11.311.768
31/10/2005 89,99 92,97 +3,36% 89,99 93,20 92,25 92,50 93,23 50 10.757.397
28/10/2005 90,00 89,95 +1,87% 89,49 90,20 89,85 89,69 90,72 28 6.469.946
27/10/2005 90,00 88,30 -2,32% 88,20 91,60 89,24 88,31 89,99 27 6.202.279
26/10/2005 88,95 90,40 +3,85% 88,95 91,50 90,71 90,50 91,85 52 11.521.073
25/10/2005 90,45 87,05 -1,93% 87,03 92,49 89,64 87,05 90,00 49 8.417.776
24/10/2005 88,00 88,76 +0,98% 87,15 89,94 88,82 88,78 90,00 27 7.563.525
21/10/2005 83,60 87,90 +6,15% 83,20 87,90 85,14 86,10 87,10 26 6.463.155
20/10/2005 87,00 82,81 -4,14% 82,81 87,80 85,51 81,00 86,90 48 9.523.480
19/10/2005 86,15 86,39 +0,07% 83,01 86,80 84,52 86,31 90,00 50 14.183.133
18/10/2005 90,00 86,33 -6,16% 86,33 90,00 87,53 85,01 88,00 36 7.108.117
17/10/2005 88,80 92,00 +2,79% 88,02 92,00 88,69 88,50 92,00 39 10.067.286
14/10/2005 88,81 89,50 +0,92% 86,10 90,00 88,06 89,60 90,00 62 16.889.655
13/10/2005 91,00 88,68 -3,08% 86,81 91,00 87,88 88,75 89,99 64 11.905.176
11/10/2005 92,00 91,50 -0,44% 90,05 94,70 93,16 91,50 93,69 46 8.851.126
10/10/2005 90,00 91,90 +4,55% 90,00 91,90 90,93 90,52 91,90 55 18.401.328
7/10/2005 87,75 87,90 -2,32% 87,75 90,79 88,84 87,90 89,50 50 13.025.377
6/10/2005 90,71 89,99 -2,18% 85,51 90,71 88,37 89,00 89,99 62 12.850.696
5/10/2005 94,87 92,00 -4,47% 91,00 94,87 92,34 90,00 93,20 65 10.702.373
4/10/2005 97,50 96,30 -1,73% 96,14 98,19 97,15 96,70 97,10 52 13.883.667
3/10/2005 99,88 98,00 -0,19% 97,00 99,88 97,50 97,42 98,00 51 9.820.646
30/9/2005 99,00 98,19 -1,02% 95,01 99,39 97,79 96,01 98,35 44 8.025.269
29/9/2005 99,00 99,20 +2,27% 93,41 99,30 97,83 97,75 100,00 32 7.269.268
28/9/2005 98,10 97,00 -1,52% 97,00 100,49 99,20 98,50 99,10 47 10.038.978
27/9/2005 99,22 98,50 -0,51% 95,01 99,22 97,04 97,40 98,50 53 11.175.467
26/9/2005 97,55 99,00 +1,85% 96,08 99,20 97,88 98,69 99,00 55 10.709.059
23/9/2005 95,00 97,20 +1,89% 94,90 97,55 96,06 97,00 97,59 58 13.315.237
22/9/2005 95,40 95,40 +0,42% 92,80 95,40 94,16 95,40 95,95 39 10.000.670
21/9/2005 90,58 95,00 +5,79% 90,16 95,10 93,44 95,60 95,95 80 16.873.488
20/9/2005 90,60 89,80 -0,83% 89,80 90,80 90,42 90,10 90,50 46 7.638.517
19/9/2005 91,00 90,55 -1,58% 90,00 91,50 90,44 90,12 90,55 59 14.542.832
16/9/2005 88,00 92,00 +5,32% 88,00 92,00 90,08 91,50 92,00 53 12.487.642
15/9/2005 86,00 87,35 +2,16% 86,00 88,03 87,42 87,35 88,00 37 9.302.307
14/9/2005 85,00 85,50 +0,65% 84,51 85,95 85,36 85,20 85,50 47 10.373.167
13/9/2005 86,00 84,95 -1,34% 83,71 86,50 85,62 84,90 86,29 38 8.340.186
12/9/2005 83,91 86,10 -0,06% 83,91 87,10 86,34 86,05 86,20 39 7.682.859
9/9/2005 84,98 86,15 +2,32% 84,50 86,23 85,50 85,65 86,15 36 8.759.851
8/9/2005 84,50 84,20 -0,04% 83,80 84,99 84,24 84,05 84,41 40 6.941.874
6/9/2005 85,49 84,23 -1,47% 83,04 85,49 84,43 84,75 85,00 46 11.196.278
5/9/2005 83,75 85,49 +2,14% 83,02 85,49 84,64 84,50 85,40 55 11.138.638
2/9/2005 82,50 83,70 +2,51% 82,00 83,70 83,15 83,04 83,70 50 9.254.817
1/9/2005 81,00 81,65 +0,18% 81,00 82,49 81,73 81,65 82,49 49 8.852.031
31/8/2005 81,45 81,50 +0,62% 80,01 82,19 81,53 80,15 81,45 28 5.006.265
30/8/2005 80,52 81,00 +0,25% 80,42 81,99 80,85 80,60 82,00 38 6.064.641
29/8/2005 79,50 80,80 +0,37% 79,50 81,00 80,35 80,13 81,30 38 9.482.061
26/8/2005 80,51 80,50 -0,80% 79,14 81,29 80,34 80,00 81,00 21 4.274.722
25/8/2005 79,50 81,15 +1,56% 79,46 81,20 80,01 81,00 81,48 22 4.705.707
24/8/2005 81,49 79,90 -0,37% 79,00 81,49 79,58 79,10 79,90 37 5.308.604
23/8/2005 82,00 80,20 -3,32% 80,20 82,60 81,29 79,91 81,99 28 6.511.385
22/8/2005 80,95 82,95 +2,17% 80,95 82,95 82,26 82,30 82,95 34 6.252.365
19/8/2005 80,00 81,19 +2,38% 80,00 81,19 80,72 80,02 81,19 21 4.585.325
18/8/2005 80,40 79,30 -1,61% 79,30 80,49 79,81 79,00 79,80 25 5.626.480
17/8/2005 80,75 80,60 +0,12% 79,90 80,89 80,32 80,00 81,00 43 10.000.548
16/8/2005 82,30 80,50 -1,84% 80,50 82,75 81,67 80,50 81,90 43 8.967.938
15/8/2005 82,50 82,01 +0,24% 81,50 82,60 81,97 82,01 82,60 37 6.000.625
12/8/2005 79,50 81,81 +0,38% 78,91 82,00 80,62 81,99 83,98 69 16.222.857
11/8/2005 81,80 81,50 -0,37% 81,00 84,50 83,08 81,00 81,90 60 11.827.883
10/8/2005 82,65 81,80 +0,99% 80,75 82,79 81,83 81,71 82,23 50 11.213.541
9/8/2005 80,10 81,00 +1,38% 80,10 82,69 81,41 80,00 81,00 48 7.946.316
8/8/2005 79,00 79,90 +2,30% 78,51 80,60 79,80 79,90 80,40 48 9.361.009
5/8/2005 79,00 78,10 +3,44% 77,01 79,00 77,75 78,10 79,00 36 6.625.354
4/8/2005 79,30 75,50 -5,39% 75,50 79,90 78,61 74,50 78,50 26 6.265.246
3/8/2005 79,70 79,80 +0,25% 78,81 80,39 79,84 79,80 80,20 55 9.405.935
2/8/2005 78,98 79,60 +1,40% 77,26 79,87 79,35 77,06 79,60 45 9.142.657
1/8/2005 78,45 78,50 +1,64% 77,05 78,50 78,10 77,05 78,50 47 9.114.998
29/7/2005 79,00 77,23 -1,62% 77,23 79,30 77,95 77,23 77,95 34 7.592.623
28/7/2005 78,35 78,50 +1,66% 78,01 79,41 78,76 78,50 79,01 51 14.311.534
27/7/2005 77,81 77,22 -0,55% 77,20 78,91 77,80 77,22 78,10 38 7.717.226
26/7/2005 78,90 77,65 -3,06% 77,40 78,90 77,87 77,65 78,30 43 10.038.120
25/7/2005 77,00 80,10 +1,02% 77,00 80,10 77,95 77,50 80,10 46 10.540.152
22/7/2005 77,00 79,29 +5,02% 77,00 79,29 78,03 78,46 79,30 39 8.623.510
21/7/2005 76,10 75,50 +2,03% 75,40 77,67 76,65 75,50 78,00 41 7.343.470
20/7/2005 73,50 74,00 0,00% 73,40 76,15 75,49 74,00 76,00 50 8.560.837
19/7/2005 71,80 74,00 +1,37% 71,80 74,00 73,24 72,81 74,00 12 2.043.496
18/7/2005 72,50 73,00 +4,29% 71,70 73,00 72,47 72,03 73,00 22 3.855.613
15/7/2005 74,00 70,00 -5,47% 70,00 74,00 73,18 71,00 72,30 20 3.454.562
14/7/2005 75,00 74,05 +5,79% 73,50 75,20 74,36 73,60 74,05 32 6.059.691
13/7/2005 73,40 70,00 -5,15% 70,00 75,00 74,47 70,00 74,95 37 5.406.951
12/7/2005 74,20 73,80 -0,61% 73,00 74,20 73,58 73,80 75,00 31 5.379.168
11/7/2005 74,00 74,25 +0,75% 74,00 75,59 74,77 74,20 74,75 42 8.290.596
8/7/2005 72,00 73,70 +2,79% 71,51 74,25 72,78 72,30 74,00 42 8.159.340
7/7/2005 70,00 71,70 +0,14% 70,00 72,00 71,24 71,70 72,00 35 6.478.139
6/7/2005 70,00 71,60 +2,29% 70,00 72,00 71,03 70,01 71,60 35 6.343.503
5/7/2005 70,00 70,00 -0,37% 70,00 71,00 70,31 69,30 69,90 31 4.906.643
4/7/2005 69,50 70,26 -0,47% 69,31 70,99 70,14 69,40 70,71 34 5.274.809
1/7/2005 70,99 70,59 +0,84% 69,80 70,99 70,39 69,10 70,00 19 1.949.334
30/6/2005 70,00 70,00 +0,37% 68,71 70,49 69,52 68,90 70,00 31 4.922.377
29/6/2005 70,55 69,74 -0,60% 69,74 70,69 70,25 68,69 69,74 17 3.020.521
28/6/2005 70,00 70,16 +7,94% 70,00 70,98 70,17 70,16 70,50 18 3.558.190
27/6/2005 67,00 65,00 -2,27% 65,00 69,21 67,53 65,00 68,90 29 4.740.722
24/6/2005 68,00 66,51 -1,39% 66,51 69,49 67,12 66,50 66,70 36 5.304.705
23/6/2005 70,80 67,45 -3,64% 67,45 70,80 68,85 67,90 69,25 28 2.926.059
22/6/2005 70,70 70,00 -4,11% 69,40 70,80 69,83 70,00 70,80 22 3.153.395
21/6/2005 72,30 73,00 +4,29% 70,50 73,00 70,91 70,60 73,00 25 3.822.444
20/6/2005 73,00 70,00 -3,85% 70,00 73,00 72,19 70,00 73,00 21 2.714.625
17/6/2005 72,19 72,80 -0,25% 71,90 74,00 73,34 72,81 74,00 33 6.571.705
16/6/2005 71,00 72,98 +1,64% 71,00 72,98 72,39 70,50 72,99 24 3.800.655
15/6/2005 69,80 71,80 +2,57% 68,00 71,80 69,19 68,50 71,79 36 5.784.971
14/6/2005 68,77 70,00 +2,37% 67,50 70,00 68,58 69,60 70,00 35 5.978.060
13/6/2005 70,00 68,38 -1,47% 68,38 70,00 68,87 68,37 69,60 22 2.941.076
10/6/2005 68,85 69,40 +1,17% 68,50 69,50 68,98 68,25 69,50 26 3.442.578
9/6/2005 69,00 68,60 -1,29% 68,00 69,09 68,60 68,70 69,00 20 4.342.944
8/6/2005 71,19 69,50 -1,84% 69,01 71,39 70,45 69,00 71,00 21 3.677.078
7/6/2005 71,20 70,80 -0,42% 70,00 71,50 70,83 70,00 70,70 26 4.696.140
6/6/2005 72,50 71,10 -1,54% 70,55 72,50 71,16 71,15 72,95 27 5.963.274
3/6/2005 72,80 72,21 -0,12% 71,01 73,40 72,70 71,01 73,99 30 5.118.103
2/6/2005 71,00 72,30 +2,77% 71,00 73,99 72,38 72,03 72,40 34 7.427.902
1/6/2005 70,50 70,35 +1,93% 70,00 72,17 71,54 70,35 71,98 34 6.890.002
31/5/2005 71,80 69,02 -2,65% 69,01 71,80 69,99 69,01 71,80 24 4.325.441
30/5/2005 70,20 70,90 +1,29% 70,01 72,07 71,02 71,00 71,30 22 1.932.480
27/5/2005 71,00 70,00 0,00% 69,83 71,50 70,99 70,00 70,60 28 5.544.438
25/5/2005 71,00 70,00 -1,05% 69,01 71,10 69,68 70,00 70,40 23 3.693.206
24/5/2005 69,40 70,74 +2,52% 69,00 70,74 69,74 70,72 70,83 36 7.016.916
23/5/2005 70,00 69,00 -0,07% 69,00 70,00 69,38 68,50 69,97 25 4.683.677
20/5/2005 71,50 69,05 -0,52% 69,05 71,50 69,84 69,00 69,05 29 3.992.416
19/5/2005 70,75 69,41 -1,69% 69,40 71,69 70,20 69,30 71,68 19 4.422.802
18/5/2005 67,50 70,60 +4,75% 67,50 70,60 69,16 69,90 70,60 23 4.392.562
17/5/2005 67,00 67,40 +2,12% 65,01 67,50 66,66 65,66 67,60 32 5.843.598
16/5/2005 65,00 66,00 +5,60% 63,00 66,98 65,11 65,00 66,99 30 5.521.887
13/5/2005 65,00 62,50 -2,72% 62,50 66,00 63,69 63,05 65,00 40 4.496.776
12/5/2005 67,71 64,25 -4,96% 64,00 68,00 65,95 65,00 68,12 54 8.880.938
11/5/2005 68,30 67,60 -1,02% 66,77 68,30 67,51 67,50 69,99 50 10.673.785
10/5/2005 71,00 68,30 -3,11% 68,30 71,00 69,12 68,14 70,00 45 4.204.460
9/5/2005 70,79 70,49 +1,13% 69,11 70,79 69,65 69,56 70,00 23 4.137.975
6/5/2005 69,30 69,70 -0,29% 69,30 70,49 69,79 69,80 70,00 15 3.329.272
5/5/2005 70,00 69,90 +1,01% 67,98 70,90 69,40 67,90 69,90 40 5.996.383
4/5/2005 68,00 69,20 +1,62% 68,00 69,99 69,42 69,20 69,65 24 3.644.791
3/5/2005 68,60 68,10 +0,59% 67,31 68,99 68,17 67,80 69,00 45 7.485.879
2/5/2005 69,00 67,70 -2,37% 67,01 69,00 67,72 67,38 68,70 32 6.014.483
29/4/2005 68,84 69,34 +2,73% 66,80 69,37 68,25 67,50 69,35 40 5.917.426
28/4/2005 72,31 67,50 -7,52% 67,21 72,31 68,97 67,50 69,60 58 7.808.365
27/4/2005 73,00 72,99 +0,68% 70,23 73,00 71,25 70,70 72,99 36 5.330.150
26/4/2005 74,00 72,50 -2,29% 72,50 74,90 73,77 72,00 72,50 38 5.466.168
25/4/2005 75,00 74,20 +1,66% 72,20 75,00 73,77 72,50 74,50 32 6.456.314
22/4/2005 74,00 72,99 -0,63% 71,54 74,00 73,10 70,90 73,00 42 6.506.510
20/4/2005 74,95 73,45 +0,20% 73,29 74,99 74,06 73,00 74,00 31 5.370.009
19/4/2005 72,00 73,30 +2,37% 72,00 74,04 73,55 73,31 74,03 33 4.833.722
18/4/2005 71,89 71,60 -0,54% 70,21 72,50 71,68 70,21 72,00 34 6.085.703
15/4/2005 71,47 71,99 -0,28% 69,69 73,00 71,67 71,00 72,00 46 8.307.813
14/4/2005 76,05 72,19 -4,41% 71,00 76,05 73,12 71,00 72,55 106 17.860.104
13/4/2005 80,01 75,52 -5,36% 75,52 80,99 77,25 75,50 77,60 43 7.517.119
12/4/2005 81,10 79,80 -1,07% 78,75 81,10 79,66 78,51 80,99 53 7.767.352
11/4/2005 81,51 80,66 -0,42% 80,20 81,51 80,69 80,65 81,98 35 7.536.877
8/4/2005 81,00 81,00 0,00% 80,02 82,99 81,65 80,02 83,00 37 9.153.376
7/4/2005 80,00 81,00 +0,37% 80,00 81,00 80,64 80,80 82,60 24 4.581.510
6/4/2005 82,00 80,70 -0,37% 80,00 82,99 81,30 79,50 80,99 32 6.715.738
5/4/2005 84,45 81,00 -1,34% 80,50 85,00 81,94 81,11 83,10 29 6.039.713
4/4/2005 86,00 82,10 -3,41% 82,00 88,72 83,24 81,60 84,00 45 8.170.516
1/4/2005 86,00 85,00 0,00% 84,32 87,50 85,59 85,00 86,99 44 8.747.411
31/3/2005 82,70 85,00 +2,41% 82,70 86,01 84,35 84,00 84,70 33 7.306.304
30/3/2005 81,01 83,00 +3,75% 81,00 83,00 82,02 82,50 83,54 43 9.224.076
29/3/2005 84,20 80,00 -5,26% 80,00 85,20 82,16 80,00 82,00 72 13.690.921
28/3/2005 89,00 84,44 -3,38% 83,50 89,00 85,26 84,45 85,19 34 6.744.750
24/3/2005 87,95 87,39 -3,96% 83,51 91,69 86,77 86,90 87,40 28 5.258.776
23/3/2005 90,48 90,99 +1,66% 83,50 91,99 87,39 83,45 90,99 60 11.754.932
22/3/2005 90,01 89,50 -0,28% 88,00 91,99 90,24 88,50 89,50 39 8.257.522
21/3/2005 91,34 89,75 -0,89% 88,69 92,97 90,48 89,75 90,00 49 8.143.277
18/3/2005 91,50 90,56 -0,81% 90,00 91,74 90,86 90,56 91,75 28 5.833.496
17/3/2005 87,70 91,30 +3,75% 86,60 91,97 89,73 90,05 91,98 36 8.054.479
16/3/2005 89,00 88,00 -0,71% 86,51 89,00 87,51 87,70 88,00 36 9.523.343
15/3/2005 89,00 88,63 -0,54% 88,50 90,20 89,34 88,50 90,10 57 11.390.970
14/3/2005 90,45 89,11 -1,48% 88,00 90,50 89,37 89,00 89,99 61 10.887.018
11/3/2005 91,50 90,45 +0,33% 90,40 93,50 91,07 90,20 90,40 42 6.046.983
10/3/2005 93,00 90,15 -2,57% 89,00 93,50 90,64 90,01 91,97 69 14.149.822
9/3/2005 93,20 92,53 -0,89% 92,53 94,69 93,65 92,50 94,00 46 12.052.561
8/3/2005 94,75 93,36 -1,31% 92,00 94,75 92,95 92,55 94,68 51 9.862.116
7/3/2005 95,00 94,60 +0,05% 94,02 96,50 95,18 94,40 95,20 58 13.000.388
4/3/2005 93,99 94,55 +1,46% 93,00 95,00 93,67 93,50 95,10 71 16.008.570
3/3/2005 92,50 93,19 +2,43% 91,01 93,50 92,51 92,65 93,19 43 9.557.225
2/3/2005 87,99 90,98 +1,12% 86,30 90,99 88,73 89,20 90,97 53 11.163.367
1/3/2005 91,00 89,97 -0,75% 88,00 91,00 89,08 88,00 89,98 60 10.948.083
28/2/2005 93,92 90,65 -2,53% 89,71 93,92 91,65 90,65 91,00 53 8.731.811
25/2/2005 95,75 93,00 -5,09% 90,11 96,04 94,00 92,50 93,00 105 21.383.878
24/2/2005 91,00 97,99 +8,77% 91,00 97,99 93,34 94,00 98,00 63 11.219.614
23/2/2005 89,90 90,09 +3,55% 87,03 90,09 89,39 88,00 90,09 79 17.675.650
22/2/2005 88,00 87,00 +4,33% 86,60 89,99 88,04 85,01 87,00 78 19.072.004
21/2/2005 80,90 83,39 +1,65% 80,90 83,39 82,03 81,00 83,40 60 10.324.607
18/2/2005 80,00 82,04 +2,23% 79,50 82,49 81,09 82,00 82,05 38 8.580.070
17/2/2005 78,50 80,25 +2,87% 78,50 80,25 79,26 78,30 80,00 29 6.293.581
16/2/2005 78,90 78,01 -0,26% 78,01 79,05 78,73 77,56 78,92 37 6.976.063
15/2/2005 76,50 78,21 +1,31% 76,30 78,66 77,90 78,20 79,90 49 9.441.919
14/2/2005 75,95 77,20 +1,58% 75,71 77,30 76,43 77,20 77,99 51 9.039.278
11/2/2005 77,98 76,00 -0,39% 76,00 77,98 76,75 76,00 77,77 45 8.596.322
10/2/2005 77,48 76,30 -1,04% 75,55 77,99 76,52 75,50 76,00 64 9.588.389
9/2/2005 77,90 77,10 -1,15% 76,80 77,90 77,21 76,50 77,48 26 4.857.053
4/2/2005 78,80 78,00 -1,27% 76,25 78,80 77,33 78,00 79,00 77 6.318.617
3/2/2005 78,83 79,00 -0,32% 77,00 79,00 78,07 77,40 79,00 41 6.886.580
2/2/2005 81,00 79,25 +1,60% 79,25 81,00 79,94 79,00 79,89 40 7.306.966
1/2/2005 79,30 78,00 +0,65% 78,00 80,40 79,53 79,41 80,00 49 6.824.481
31/1/2005 80,70 77,50 -2,88% 77,00 81,73 79,49 77,00 79,00 56 7.822.555
28/1/2005 80,59 79,80 -0,25% 79,00 80,59 79,31 79,00 79,80 30 6.305.712
27/1/2005 81,99 80,00 -1,23% 79,50 83,00 80,50 80,40 81,74 56 9.878.048
26/1/2005 81,75 81,00 -2,40% 79,01 82,00 80,84 81,50 82,30 66 12.928.920
24/1/2005 80,50 82,99 +3,09% 80,50 84,00 81,90 81,00 82,99 54 8.641.166
21/1/2005 77,00 80,50 +5,92% 77,00 81,80 79,97 79,71 80,99 61 9.436.854
20/1/2005 76,20 76,00 -2,56% 74,80 78,30 76,30 75,45 76,00 65 4.975.120
19/1/2005 78,99 78,00 -0,33% 77,00 78,99 77,76 77,20 78,00 48 8.203.822
18/1/2005 76,02 78,26 +2,97% 76,02 78,79 77,73 78,01 78,63 51 8.680.044
17/1/2005 78,00 76,00 -3,55% 76,00 78,90 78,36 74,25 77,30 59 5.462.180
14/1/2005 74,79 78,80 +5,07% 74,20 78,80 76,19 78,50 79,00 45 9.915.034
13/1/2005 71,01 75,00 +7,07% 71,01 75,00 73,57 75,00 75,29 36 7.593.261
12/1/2005 73,97 70,05 -3,91% 69,90 73,97 70,73 70,05 72,00 20 3.310.572
11/1/2005 72,40 72,90 +1,39% 70,93 72,95 71,57 70,00 72,90 34 8.116.738
10/1/2005 74,00 71,90 -1,10% 71,84 74,00 72,44 69,01 72,20 31 5.309.478
7/1/2005 71,70 72,70 +2,39% 71,70 74,00 72,81 72,71 75,00 36 5.584.629
6/1/2005 71,50 71,00 +0,71% 69,40 72,00 70,37 71,30 72,95 46 7.677.930
5/1/2005 73,49 70,50 -2,35% 70,50 73,49 71,38 70,02 73,00 65 6.852.506
4/1/2005 75,00 72,20 -6,72% 71,25 75,00 73,20 72,20 74,80 42 7.474.602
3/1/2005 77,10 77,40 +2,95% 74,00 77,50 75,89 72,50 77,40 38 7.225.415
30/12/2004 76,50 75,18 -1,98% 75,18 77,99 75,74 75,19 78,00 25 6.718.901
29/12/2004 77,00 76,70 +0,26% 76,00 77,77 76,96 76,70 77,00 28 7.542.241
28/12/2004 75,50 76,50 +0,66% 72,01 79,49 75,82 74,75 77,00 30 4.541.952
27/12/2004 75,00 76,00 +1,06% 74,64 76,00 75,12 75,00 78,50 34 7.572.711
23/12/2004 75,50 75,20 -0,27% 74,80 75,85 75,22 74,70 75,89 30 4.385.374
22/12/2004 74,61 75,40 +1,21% 73,93 75,82 75,25 76,00 77,90 25 4.048.392
21/12/2004 71,69 74,50 +3,91% 71,15 75,30 73,71 74,20 76,50 41 7.533.182
20/12/2004 71,00 71,70 +1,70% 70,10 71,70 70,87 71,20 71,70 43 7.387.674
17/12/2004 71,95 70,50 -2,41% 70,04 72,25 71,09 70,30 71,99 37 7.144.831
16/12/2004 68,00 72,24 +5,60% 68,00 72,24 70,86 72,20 72,24 47 9.154.263
15/12/2004 69,00 68,41 -0,96% 68,00 69,50 68,57 68,61 69,70 25 4.416.437
14/12/2004 69,99 69,07 -0,26% 68,50 69,99 69,06 69,20 69,77 38 8.853.566
13/12/2004 66,50 69,25 +8,20% 66,00 69,70 68,88 68,30 69,70 39 6.818.803
10/12/2004 66,30 64,00 -3,47% 64,00 69,00 67,28 64,00 69,00 43 6.976.954
9/12/2004 65,50 66,30 -2,50% 65,01 66,30 65,42 65,22 67,99 21 1.577.458
8/12/2004 65,30 68,00 +3,82% 64,75 68,00 65,34 64,60 68,00 14 2.143.411
7/12/2004 65,20 65,50 +1,16% 64,65 65,50 64,95 64,70 65,50 31 5.313.155
6/12/2004 66,10 64,75 -2,04% 64,75 67,00 65,83 64,76 65,60 39 5.853.066
3/12/2004 66,60 66,10 +0,05% 65,90 67,00 66,33 65,02 67,00 25 4.238.720
2/12/2004 67,20 66,07 -0,94% 64,50 67,27 66,36 65,62 66,88 46 7.453.752
1/12/2004 67,30 66,70 -1,02% 66,01 68,10 67,21 66,20 67,04 31 6.210.768
30/11/2004 68,20 67,39 +0,58% 66,70 68,20 67,19 66,70 67,39 40 6.745.833
29/11/2004 66,98 67,00 -0,45% 66,51 68,29 67,30 66,50 67,99 16 2.032.517
26/11/2004 65,50 67,30 +1,97% 65,50 68,30 67,26 67,01 68,30 27 4.062.908
25/11/2004 66,00 66,00 +0,76% 65,30 66,79 65,65 64,60 66,80 24 4.812.576
24/11/2004 66,99 65,50 -0,73% 64,50 66,99 65,68 64,52 66,50 41 4.768.624
23/11/2004 66,00 65,98 +0,73% 64,95 66,00 65,56 65,00 65,99 26 2.945.102
22/11/2004 67,00 65,50 -2,52% 62,00 67,00 65,07 63,15 66,00 71 9.148.888
19/11/2004 65,00 67,19 +3,51% 64,30 67,19 65,81 66,70 67,19 30 4.733.774
18/11/2004 66,37 64,91 -1,58% 64,61 67,00 65,54 64,66 67,00 42 5.820.163
17/11/2004 64,51 65,95 +2,17% 64,51 66,50 65,42 64,60 67,00 43 7.078.983
16/11/2004 67,00 64,55 -0,20% 64,55 67,00 65,77 64,01 64,55 57 7.741.418
12/11/2004 65,01 64,68 -0,81% 64,68 67,10 66,33 64,64 67,20 66 8.484.869
11/11/2004 65,00 65,21 -0,44% 64,68 65,44 65,02 63,13 65,45 23 2.731.178
10/11/2004 65,00 65,50 +0,77% 65,00 66,21 65,71 65,50 65,86 35 4.751.589
9/11/2004 63,20 65,00 +3,17% 63,20 65,15 64,55 65,00 65,10 55 7.236.360
8/11/2004 63,50 63,00 +1,12% 61,08 63,50 62,71 61,11 63,00 32 5.600.645
5/11/2004 62,00 62,30 +0,97% 61,31 63,55 62,66 62,30 63,40 71 9.224.647
4/11/2004 61,00 61,70 +1,15% 60,01 62,00 61,36 61,00 61,99 40 4.419.209
3/11/2004 61,20 61,00 +0,08% 60,65 61,70 61,19 60,00 61,20 34 4.950.394
1/11/2004 62,99 60,95 -3,41% 60,01 62,99 60,70 60,95 61,00 37 4.801.656
29/10/2004 60,10 63,10 +5,70% 59,60 63,10 60,25 59,60 61,00 30 3.946.664
28/10/2004 63,00 59,70 -5,24% 59,51 63,00 60,37 59,70 62,00 35 5.143.747
27/10/2004 62,61 63,00 0,00% 61,73 63,00 62,49 62,10 63,00 21 2.224.933
26/10/2004 61,40 63,00 +2,69% 60,93 63,00 62,15 61,72 63,00 22 3.710.076
25/10/2004 62,00 61,35 +0,25% 60,50 62,00 61,24 61,35 62,50 35 4.139.975
22/10/2004 61,51 61,20 -1,26% 60,50 62,29 61,20 60,00 61,20 25 2.876.610
21/10/2004 59,25 61,98 +3,99% 58,70 61,98 60,55 58,70 61,98 36 6.073.393
20/10/2004 58,85 59,60 +1,19% 58,50 60,05 59,36 59,25 61,61 25 4.256.574
19/10/2004 61,30 58,90 -2,81% 58,80 61,35 60,13 58,86 58,90 36 4.505.911
18/10/2004 61,41 60,60 -0,82% 60,60 62,59 61,04 61,15 63,55 26 2.052.034
15/10/2004 61,99 61,10 +4,68% 60,50 62,00 61,01 61,10 61,50 59 7.758.960
14/10/2004 58,70 58,37 -1,08% 57,80 60,99 58,37 58,20 61,00 56 8.137.490
13/10/2004 63,50 59,01 -10,56% 58,00 63,50 59,39 59,15 60,96 158 19.359.295
11/10/2004 66,00 65,98 +3,74% 62,91 66,00 63,68 63,00 65,98 18 2.458.327
8/10/2004 66,00 63,60 -2,45% 63,30 66,00 64,12 63,60 64,41 36 4.629.532
7/10/2004 66,20 65,20 -2,96% 64,50 66,20 65,71 65,05 66,00 37 4.604.509
6/10/2004 68,00 67,19 -0,30% 65,51 68,00 66,30 65,90 67,20 33 4.270.313
5/10/2004 66,00 67,39 +2,89% 65,21 67,40 66,29 66,10 67,39 47 7.518.255
4/10/2004 65,20 65,50 +1,63% 65,19 66,00 65,51 61,30 66,00 35 4.913.280
1/10/2004 64,99 64,45 -0,83% 64,45 65,10 64,77 64,45 65,10 26 2.818.112
30/9/2004 65,40 64,99 +0,76% 64,00 65,40 64,34 63,06 64,99 54 7.457.900
29/9/2004 62,00 64,50 +4,28% 62,00 64,50 63,36 63,70 65,00 41 5.361.954
28/9/2004 57,70 61,85 +9,28% 57,70 62,99 60,51 60,18 63,00 66 9.031.739
27/9/2004 59,51 56,60 -4,29% 56,50 59,51 57,93 50,00 57,80 41 5.474.987
24/9/2004 59,20 59,14 +1,75% 58,50 59,20 58,73 58,81 59,80 16 2.444.099
23/9/2004 59,20 58,12 -1,04% 58,01 59,30 58,46 58,06 59,00 20 2.291.835
22/9/2004 59,50 58,73 -1,21% 58,73 59,97 59,25 58,50 59,40 24 3.407.039
21/9/2004 59,10 59,45 +0,75% 58,00 60,09 59,59 59,36 59,60 39 5.785.877
20/9/2004 60,00 59,01 +0,02% 59,01 60,82 60,01 59,00 60,81 36 4.398.943
17/9/2004 59,50 59,00 +0,85% 59,00 59,99 59,54 59,00 59,99 17 2.786.750
16/9/2004 59,20 58,50 -1,03% 58,50 59,20 58,68 58,40 59,89 27 3.022.155
15/9/2004 59,00 59,11 +0,36% 59,00 60,00 59,57 56,53 59,18 29 3.133.940
14/9/2004 57,35 58,90 +2,51% 57,35 59,00 58,34 58,71 59,00 28 4.415.166
13/9/2004 57,00 57,46 +0,45% 56,60 58,00 57,68 56,00 57,83 28 4.528.452
10/9/2004 57,60 57,20 -0,44% 56,50 57,60 57,08 56,00 57,50 46 7.050.383
9/9/2004 57,00 57,45 +0,79% 57,00 58,25 57,72 57,00 58,20 34 6.868.815
8/9/2004 57,00 57,00 -0,26% 57,00 57,77 57,32 56,70 57,50 30 5.090.236
6/9/2004 56,50 57,15 +1,15% 56,50 57,50 56,98 56,87 57,50 24 4.541.518
3/9/2004 56,30 56,50 +0,89% 56,10 56,52 56,34 56,00 56,40 23 3.995.126
2/9/2004 56,00 56,00 0,00% 55,12 56,85 56,24 56,00 56,15 50 7.081.521
1/9/2004 56,39 56,00 +1,73% 55,08 56,55 56,12 56,00 56,68 23 4.203.940
31/8/2004 56,40 55,05 -1,98% 55,05 56,40 56,14 55,05 56,30 31 4.627.041
30/8/2004 56,50 56,16 +0,11% 55,60 56,50 55,96 56,00 56,80 30 5.316.734
27/8/2004 55,50 56,10 +1,45% 55,27 56,10 55,60 55,26 56,10 32 4.337.479
26/8/2004 55,64 55,30 -0,52% 55,00 56,16 55,48 55,40 56,00 23 2.731.580
25/8/2004 55,40 55,59 +2,94% 53,00 56,20 54,69 53,80 56,20 36 5.458.437
24/8/2004 56,56 54,00 0,00% 54,00 56,56 55,10 54,00 55,23 41 5.736.855
23/8/2004 58,00 54,00 -5,76% 54,00 58,50 56,18 54,00 57,90 45 5.129.683
20/8/2004 58,10 57,30 -1,21% 56,00 58,73 57,07 58,00 64,00 44 5.068.366
19/8/2004 58,01 58,00 -66,28% 57,90 58,49 58,21 58,00 61,00 28 2.957.332
18/8/2004 168,00 172,00 +2,38% 166,00 172,00 169,13 165,00 172,00 25 11.691.512
17/8/2004 165,00 168,00 +1,03% 165,00 170,00 168,53 167,18 169,00 53 18.167.685
16/8/2004 163,20 166,29 +2,21% 161,00 166,30 164,37 165,50 166,29 45 16.819.583
13/8/2004 162,49 162,70 -1,33% 161,00 163,04 162,47 161,00 164,00 21 9.358.408
12/8/2004 162,00 164,90 +4,36% 161,46 164,90 163,12 161,00 164,90 50 18.650.649
11/8/2004 158,26 158,01 -2,16% 158,00 160,42 158,93 155,31 162,00 26 10.123.970
10/8/2004 159,21 161,50 +4,19% 155,99 161,50 159,59 155,00 162,00 28 11.123.774
9/8/2004 160,00 155,00 -1,90% 155,00 160,55 158,65 155,00 162,00 35 11.614.467
6/8/2004 158,90 158,00 -0,62% 154,15 159,50 157,18 156,00 160,00 27 8.871.306
5/8/2004 160,00 158,99 -2,15% 155,11 163,20 160,57 155,11 158,90 21 8.781.848
4/8/2004 161,00 162,49 -0,01% 160,02 163,61 162,49 160,00 162,50 38 12.967.436
3/8/2004 163,70 162,50 -1,10% 162,50 164,50 163,89 161,60 163,50 44 14.486.147
2/8/2004 162,00 164,30 +2,05% 160,70 164,40 162,06 155,10 164,30 41 14.189.605
30/7/2004 162,00 161,00 -0,49% 161,00 163,80 162,83 160,51 163,75 38 16.267.249
29/7/2004 160,00 161,80 +0,37% 160,00 162,00 161,09 157,00 161,80 45 15.610.391
28/7/2004 155,21 161,20 +3,93% 155,21 161,20 158,75 155,11 160,49 35 14.796.326
27/7/2004 152,00 155,10 +1,91% 152,00 156,19 154,18 152,10 165,00 39 13.923.061
26/7/2004 155,00 152,20 -0,52% 151,57 155,00 153,38 150,30 152,20 23 6.946.069
23/7/2004 154,49 153,00 -2,30% 151,15 156,05 154,48 151,11 156,00 37 10.843.173
22/7/2004 156,51 156,60 -1,20% 154,00 158,50 155,47 156,60 164,80 43 12.019.598
21/7/2004 162,50 158,50 -1,67% 158,50 167,00 163,47 156,00 166,49 52 19.977.189
20/7/2004 158,50 161,20 +1,90% 153,52 161,20 158,97 159,01 161,99 51 13.815.334
19/7/2004 162,05 158,20 -2,38% 157,91 162,05 159,34 158,20 161,49 29 9.751.628
16/7/2004 158,99 162,05 +2,76% 158,15 162,10 160,66 157,79 162,60 84 27.344.823
15/7/2004 151,80 157,70 +4,90% 151,80 160,50 157,85 156,00 159,38 86 30.640.507
14/7/2004 148,00 150,34 +1,17% 147,70 150,55 149,65 143,04 150,34 43 12.227.212
13/7/2004 146,00 148,60 +1,75% 146,00 149,19 148,10 148,00 148,60 42 14.676.773
12/7/2004 145,50 146,05 +0,03% 143,89 146,05 145,11 146,00 148,00 44 13.916.116
8/7/2004 147,50 146,00 -1,42% 142,02 148,50 147,16 143,00 145,00 39 10.992.976
7/7/2004 141,01 148,11 +3,57% 141,01 149,15 144,85 146,01 148,96 50 12.900.776
6/7/2004 142,05 143,00 +0,20% 140,01 144,80 142,56 141,00 143,50 59 12.631.462
5/7/2004 142,02 142,71 +0,08% 142,02 143,30 142,71 142,70 143,30 40 8.392.009
2/7/2004 142,41 142,60 -0,63% 142,41 146,10 144,10 142,62 144,10 58 9.381.087
1/7/2004 146,00 143,50 -2,38% 142,40 149,00 143,69 142,31 143,32 72 15.324.794
30/6/2004 142,01 147,00 +0,83% 142,00 147,50 144,75 146,50 147,49 49 14.304.555
29/6/2004 145,00 145,79 +0,89% 144,16 147,50 144,83 144,05 149,99 52 8.946.470
28/6/2004 151,06 144,50 -4,93% 141,10 152,00 147,13 144,50 147,70 122 12.020.541
25/6/2004 148,00 152,00 +1,61% 147,01 152,00 150,79 149,00 151,50 84 7.078.032
24/6/2004 146,50 149,59 +3,17% 145,50 150,00 147,51 146,00 149,49 62 9.013.095
23/6/2004 141,70 145,00 +2,30% 140,50 145,00 142,93 145,00 148,98 64 11.537.684
22/6/2004 141,50 141,74 +1,24% 139,55 141,75 140,71 139,52 141,74 49 8.865.083
21/6/2004 142,60 140,01 -2,76% 140,01 144,72 143,40 140,01 142,50 93 10.102.233
18/6/2004 141,50 143,99 +0,69% 140,50 144,45 142,28 142,31 143,99 62 7.939.461
17/6/2004 141,00 143,00 +3,46% 139,95 143,00 141,11 141,30 143,00 65 9.115.972
16/6/2004 135,11 138,22 -2,80% 135,11 142,35 138,39 139,11 141,90 150 30.336.083
15/6/2004 150,00 142,20 -3,92% 142,20 150,00 146,55 142,70 148,00 116 19.056.466
14/6/2004 152,00 148,00 -3,93% 148,00 153,00 149,77 148,00 150,99 90 18.188.313
11/6/2004 153,00 154,06 +1,36% 152,50 154,40 153,60 154,06 159,99 24 10.752.250
9/6/2004 158,00 152,00 -4,43% 151,83 158,03 153,79 152,00 154,33 46 8.274.270
8/6/2004 158,04 159,05 -1,80% 157,70 161,99 158,68 158,55 159,99 61 13.393.058
7/6/2004 155,00 161,97 +5,19% 155,00 161,97 158,99 158,80 161,90 51 7.727.026
4/6/2004 151,75 153,98 +2,65% 151,75 154,60 153,62 153,55 153,99 28 4.316.881
3/6/2004 153,00 150,01 -3,84% 150,00 153,98 151,19 150,01 154,99 41 11.582.081
2/6/2004 158,70 156,00 -0,01% 154,00 159,39 156,35 154,31 156,60 76 17.592.840
1/6/2004 157,00 156,01 -1,25% 156,01 158,91 157,27 156,01 157,61 39 5.913.637
31/5/2004 158,00 157,99 +0,76% 155,20 158,20 156,42 155,52 158,00 34 8.775.520
28/5/2004 159,01 156,80 -2,00% 155,90 159,10 157,38 157,00 158,95 69 17.406.767
27/5/2004 158,49 160,00 +1,01% 158,00 164,00 161,37 159,00 163,00 99 21.897.413
26/5/2004 154,00 158,40 +3,53% 153,00 158,40 156,20 156,06 158,40 69 12.122.111
25/5/2004 153,50 153,00 -4,38% 152,20 155,00 153,71 151,00 153,00 75 11.251.987
24/5/2004 151,20 160,00 +5,50% 151,00 160,00 152,16 153,55 160,00 70 10.955.681
21/5/2004 151,49 151,66 +2,40% 150,50 152,00 151,23 150,95 151,66 71 7.137.982
20/5/2004 149,00 148,10 -1,27% 148,10 151,95 150,15 148,10 151,00 47 7.224.021
19/5/2004 147,00 150,00 0,00% 147,00 153,60 152,06 150,01 152,19 88 15.054.158
18/5/2004 136,00 150,00 +9,49% 136,00 150,00 143,67 140,00 150,00 82 16.666.546
17/5/2004 139,59 137,00 -1,54% 134,30 139,59 137,35 135,98 139,00 53 6.276.940
14/5/2004 143,51 139,14 -2,71% 139,00 146,71 141,61 138,83 139,70 75 9.119.900
13/5/2004 135,49 143,02 +4,85% 135,49 144,09 140,99 143,03 143,99 90 12.299.771
12/5/2004 135,31 136,41 +0,67% 134,00 136,41 135,00 130,05 140,00 31 10.273.819
11/5/2004 131,00 135,50 +2,65% 131,00 136,80 134,41 133,00 136,00 68 19.071.066
10/5/2004 132,00 132,00 +0,76% 128,50 132,95 130,68 127,01 132,00 67 17.853.458
7/5/2004 132,00 131,00 -2,60% 131,00 134,35 132,40 129,02 132,49 68 14.003.157
6/5/2004 138,00 134,50 -2,39% 134,49 138,00 135,21 134,50 134,69 38 8.860.645
5/5/2004 136,99 137,80 +2,29% 136,85 138,00 137,45 137,50 137,99 45 4.962.625
4/5/2004 131,00 134,71 +2,84% 131,00 138,00 133,95 134,71 135,00 40 10.783.770
3/5/2004 131,00 130,99 +0,61% 129,00 131,50 130,26 129,55 130,99 45 13.195.355
30/4/2004 133,02 130,20 -2,13% 130,20 138,50 134,90 130,20 133,48 67 14.178.252
29/4/2004 133,51 133,03 -0,50% 132,21 137,50 135,41 133,03 136,50 68 15.505.257
28/4/2004 140,40 133,70 -6,24% 133,00 140,40 135,72 133,70 135,50 78 12.669.487
27/4/2004 142,00 142,60 +1,24% 140,30 143,24 141,68 142,00 144,99 35 8.571.782
26/4/2004 141,57 140,86 -2,55% 140,00 146,00 143,02 141,50 146,00 52 7.809.124
23/4/2004 145,00 144,55 +0,38% 144,00 146,26 144,64 145,00 165,00 57 9.517.581
22/4/2004 148,01 144,00 -2,70% 140,00 148,01 143,43 144,00 145,00 55 10.844.025
20/4/2004 153,55 148,00 -2,82% 148,00 153,55 151,30 148,00 151,63 58 13.859.251
19/4/2004 152,00 152,30 -2,37% 152,00 153,80 152,79 153,00 156,00 29 9.259.312
16/4/2004 150,00 156,00 +3,99% 150,00 156,00 152,47 153,06 156,25 48 8.631.095
15/4/2004 149,50 150,01 +0,01% 145,00 158,00 149,35 150,01 155,00 49 9.775.281
14/4/2004 152,00 150,00 -2,60% 150,00 153,00 151,47 150,01 151,99 42 4.408.062
13/4/2004 157,50 154,00 -2,02% 153,31 157,50 155,68 153,32 154,20 33 6.632.226
12/4/2004 161,00 157,17 -0,53% 157,17 161,00 159,09 157,05 159,70 50 8.925.321
8/4/2004 160,65 158,00 -1,74% 154,94 160,68 157,98 155,01 162,99 41 8.626.052
7/4/2004 163,70 160,80 -1,83% 160,00 163,70 160,61 158,10 160,00 47 12.447.810
6/4/2004 162,50 163,80 +0,49% 162,50 164,00 163,29 162,00 164,99 27 6.515.339
5/4/2004 163,90 163,00 +1,23% 162,88 164,99 163,34 161,25 164,99 47 9.770.649
2/4/2004 162,00 161,02 +0,45% 161,02 163,90 162,97 160,00 162,50 43 10.169.773
1/4/2004 160,00 160,30 +1,46% 158,60 161,90 159,72 160,40 162,00 37 9.407.599
31/3/2004 158,50 158,00 -1,13% 156,70 159,50 158,35 155,05 159,50 35 8.740.974
30/3/2004 157,00 159,80 +3,20% 156,00 161,99 158,68 158,13 161,79 41 8.679.867
29/3/2004 153,00 154,85 +1,61% 153,00 157,60 155,98 153,02 159,85 36 9.031.541
26/3/2004 146,00 152,40 +4,31% 146,00 153,00 149,16 151,00 159,99 47 7.100.427
25/3/2004 146,00 146,10 -1,95% 145,25 149,97 146,62 146,05 147,70 66 11.237.264
24/3/2004 151,49 149,00 -2,49% 149,00 151,99 150,33 148,22 152,00 42 8.629.436
23/3/2004 152,00 152,80 +0,82% 150,55 154,40 152,62 152,80 153,10 44 11.211.789
22/3/2004 156,21 151,55 -2,98% 151,55 156,21 153,19 150,03 151,55 41 7.292.022
19/3/2004 156,20 156,20 -1,14% 156,20 158,09 157,36 156,20 158,39 26 8.875.193
18/3/2004 157,00 158,00 +0,89% 155,01 158,00 155,81 155,11 157,99 25 6.654.225
17/3/2004 150,00 156,60 +4,40% 150,00 157,00 154,97 153,50 159,42 69 15.808.514
16/3/2004 151,50 150,00 0,00% 150,00 151,50 150,62 150,41 151,48 35 8.523.024
15/3/2004 155,00 150,00 -1,60% 150,00 155,00 151,49 150,00 152,00 51 10.072.559
12/3/2004 149,88 152,44 +2,99% 149,00 157,20 154,93 151,50 155,99 52 13.820.165
11/3/2004 151,50 148,02 -1,32% 148,02 153,00 150,21 148,02 150,44 68 14.915.936
10/3/2004 161,00 150,00 -6,34% 150,00 161,00 157,23 151,50 158,50 73 18.127.759
9/3/2004 164,00 160,15 -2,35% 160,15 164,00 162,14 160,01 163,80 52 12.452.489
8/3/2004 168,00 164,00 -2,79% 164,00 168,95 167,07 164,00 168,99 58 17.760.408
5/3/2004 171,00 168,70 -1,46% 166,50 171,00 167,96 167,00 168,70 35 9.254.885
4/3/2004 169,31 171,20 +1,60% 169,30 171,20 170,35 169,40 173,98 33 4.412.171
3/3/2004 173,10 168,51 -2,09% 168,51 175,05 171,18 168,51 174,90 51 13.591.929
2/3/2004 174,87 172,10 -1,66% 172,10 176,00 174,08 171,02 172,50 46 13.891.629
1/3/2004 168,50 175,00 +5,39% 168,50 175,00 173,05 173,55 175,00 46 15.589.228
27/2/2004 167,00 166,05 -1,38% 166,05 169,00 167,80 166,06 168,00 39 11.427.363
26/2/2004 168,00 168,38 +0,23% 164,60 168,38 166,04 166,01 167,00 26 9.165.428
25/2/2004 167,00 168,00 +0,60% 166,25 168,00 167,19 166,00 168,00 16 6.119.220
20/2/2004 165,00 167,00 0,00% 160,00 170,00 166,37 167,00 169,68 44 14.374.688
19/2/2004 171,65 167,00 -3,24% 167,00 172,30 169,22 167,00 174,70 44 17.921.161
18/2/2004 176,00 172,60 -4,11% 170,80 176,00 172,50 171,66 175,00 37 13.317.457
17/2/2004 170,40 180,00 +8,43% 168,00 180,00 172,35 174,10 175,50 55 18.976.723
16/2/2004 170,80 166,00 -4,54% 166,00 171,50 168,49 160,01 169,99 38 13.327.573
13/2/2004 177,80 173,90 -1,19% 171,01 177,80 174,87 170,65 172,00 47 15.144.292
12/2/2004 174,80 176,00 +0,98% 174,50 178,00 176,37 175,01 176,81 51 10.423.802
11/2/2004 172,00 174,30 +0,75% 170,70 174,30 172,34 172,00 174,99 63 18.115.386
10/2/2004 169,50 173,00 +1,76% 168,00 173,20 170,84 172,20 173,30 59 16.998.781
9/2/2004 166,30 170,00 -0,58% 165,17 170,00 167,51 168,65 169,96 48 14.950.523
6/2/2004 164,10 170,99 +3,00% 160,01 170,99 164,60 165,30 170,99 55 19.373.768
5/2/2004 169,02 166,01 -4,04% 166,01 173,10 169,69 166,00 166,70 52 17.545.777
4/2/2004 168,00 173,00 +4,85% 168,00 173,00 170,62 170,56 173,00 58 22.079.083
3/2/2004 158,92 165,00 +5,76% 158,92 167,99 162,37 166,00 170,00 55 14.970.929
2/2/2004 157,20 156,01 -0,63% 153,10 162,00 157,35 156,01 158,90 35 9.897.423
30/1/2004 160,00 157,00 -1,60% 153,00 160,00 157,02 156,00 158,89 67 22.768.204
29/1/2004 163,99 159,56 -2,71% 159,00 165,00 162,12 158,01 160,99 34 12.159.540
28/1/2004 165,90 164,00 -0,61% 164,00 170,00 166,86 164,00 168,09 39 11.930.915
27/1/2004 160,62 165,00 +2,48% 160,62 165,00 162,49 162,50 170,00 41 18.475.669
26/1/2004 163,20 161,00 -0,31% 158,50 163,50 160,77 161,00 161,20 55 13.393.100
23/1/2004 164,00 161,50 -2,12% 161,45 166,50 162,70 161,50 162,30 51 14.366.554
22/1/2004 168,00 165,00 -0,73% 162,00 168,00 163,84 164,06 165,00 33 8.635.030
21/1/2004 168,00 166,22 -3,36% 166,22 168,00 167,07 166,22 166,96 52 17.142.312
20/1/2004 167,00 172,00 +2,08% 166,00 175,00 168,17 169,00 172,00 35 14.160.418
19/1/2004 165,80 168,50 +2,04% 165,50 170,00 166,97 165,51 168,50 24 9.083.953
16/1/2004 165,00 165,13 +0,08% 164,05 167,00 165,47 164,05 167,99 34 13.452.896
15/1/2004 170,00 165,00 -4,62% 165,00 170,00 167,37 164,00 165,00 47 21.025.169
14/1/2004 173,01 173,00 +1,17% 165,50 176,99 169,66 168,00 173,00 47 21.514.672
13/1/2004 170,30 171,00 +0,41% 170,00 180,00 174,77 171,00 176,15 54 21.007.640
12/1/2004 174,00 170,30 -7,95% 170,30 174,40 172,28 170,30 171,40 39 15.608.981
9/1/2004 175,00 185,00 +6,32% 173,70 185,00 175,27 174,00 185,00 39 13.758.813
8/1/2004 171,01 174,00 -1,42% 171,00 177,50 174,29 175,00 179,90 44 17.536.076
7/1/2004 180,00 176,50 -6,20% 170,00 184,99 177,76 171,50 176,50 82 25.862.906
6/1/2004 180,60 188,16 +4,82% 175,50 188,16 179,17 179,00 188,16 47 14.782.296
5/1/2004 177,00 179,50 +4,36% 177,00 179,50 178,48 177,00 179,00 40 12.726.342
2/1/2004 171,00 172,00 +1,18% 161,00 177,00 171,68 169,01 172,00 31 11.107.733
30/12/2003 170,50 170,00 -0,58% 166,80 171,51 169,55 161,00 170,00 41 15.581.782
29/12/2003 172,10 171,00 +0,59% 168,07 172,10 169,79 170,00 171,00 30 11.838.572
26/12/2003 167,00 170,00 +0,65% 167,00 171,50 169,20 167,50 171,00 24 7.885.064
23/12/2003 170,75 168,90 -0,06% 168,60 172,51 169,83 165,00 168,90 36 11.701.953
22/12/2003 162,00 169,00 +4,31% 162,00 170,00 167,63 168,00 169,00 32 9.806.483
19/12/2003 159,00 162,02 +1,74% 158,41 162,30 161,06 158,16 163,00 25 9.100.326
18/12/2003 160,15 159,25 0,00% 155,01 160,20 159,64 159,25 161,00 31 5.731.350
17/12/2003 160,00 159,25 +0,02% 158,00 160,00 159,63 159,25 160,46 37 14.670.222
16/12/2003 159,49 159,22 +0,58% 158,01 162,99 159,84 159,00 159,22 34 11.716.739
15/12/2003 158,29 158,30 -0,44% 158,00 164,25 161,28 157,10 159,50 44 13.805.903
12/12/2003 151,00 159,00 +5,30% 151,00 159,05 152,64 155,00 170,00 40 12.813.561
11/12/2003 153,50 151,00 -0,82% 149,00 153,50 151,30 149,60 151,20 64 21.590.643
10/12/2003 156,01 152,25 -4,84% 151,00 156,98 154,85 151,91 152,25 48 15.300.087
9/12/2003 147,00 160,00 +10,73% 147,00 160,00 153,93 154,00 160,00 53 16.978.845
8/12/2003 142,00 144,50 +1,08% 142,00 147,00 144,80 135,00 144,50 43 13.465.373
5/12/2003 141,99 142,95 +2,85% 139,00 145,00 141,89 140,01 142,00 56 20.262.054
4/12/2003 135,00 138,99 +2,27% 135,00 138,99 138,20 135,00 139,00 28 8.470.337
3/12/2003 134,00 135,90 +0,67% 134,00 135,90 134,42 127,00 135,00 40 9.853.405
2/12/2003 133,00 135,00 0,00% 133,00 135,50 134,71 128,50 134,99 67 26.349.909
1/12/2003 128,50 135,00 +5,06% 128,40 135,97 133,05 128,11 135,00 71 23.497.685
28/11/2003 125,51 128,50 +3,63% 125,00 128,50 127,20 124,51 129,00 26 7.301.570
27/11/2003 127,30 124,00 -6,06% 124,00 128,00 126,93 124,70 131,00 29 8.897.794
26/11/2003 128,10 132,00 +3,45% 126,01 132,00 127,99 126,01 132,00 38 9.036.550
25/11/2003 123,50 127,60 +3,49% 122,81 128,00 125,98 125,00 127,30 32 9.096.465
24/11/2003 123,50 123,30 +0,08% 123,00 124,10 123,41 114,71 123,50 34 11.391.532
21/11/2003 124,50 123,20 -0,24% 122,50 125,00 123,59 123,00 123,20 21 5.932.558
20/11/2003 123,41 123,50 +0,25% 123,00 124,20 123,79 123,50 125,00 25 4.555.771
19/11/2003 127,99 123,19 -1,05% 121,53 127,99 123,29 121,81 124,00 29 5.536.159
18/11/2003 125,00 124,50 +0,40% 124,00 125,69 124,82 124,50 125,00 17 3.133.107
17/11/2003 128,50 124,00 -4,62% 124,00 128,50 127,12 123,41 124,99 32 10.716.295
14/11/2003 128,00 130,00 +2,76% 127,50 130,00 128,12 127,00 130,00 25 5.765.796
13/11/2003 128,00 126,51 -1,16% 125,50 130,00 128,16 126,50 130,00 36 11.957.334
12/11/2003 125,00 128,00 +2,40% 124,00 128,00 124,90 122,01 128,00 21 6.232.872
11/11/2003 124,09 125,00 +0,73% 121,50 125,00 122,62 125,00 129,99 28 7.283.929
10/11/2003 125,10 124,09 -0,65% 123,00 125,50 124,41 120,23 124,09 27 6.469.506
7/11/2003 127,00 124,90 -1,65% 124,90 127,46 125,84 123,50 124,90 20 5.084.085
6/11/2003 132,00 127,00 -1,85% 126,01 132,00 128,04 126,01 131,00 22 6.351.099
5/11/2003 132,50 129,40 -2,41% 129,00 137,48 131,22 127,50 129,40 31 10.813.178
4/11/2003 131,10 132,60 +1,22% 131,00 134,40 132,40 130,00 134,30 38 12.618.233
3/11/2003 131,00 131,00 +0,54% 130,10 131,99 130,87 130,00 131,00 24 7.316.126
31/10/2003 131,03 130,30 -0,53% 123,97 133,80 131,22 123,27 130,10 37 12.203.647
30/10/2003 128,00 131,00 +3,07% 128,00 132,00 129,89 130,00 131,99 26 8.910.524
29/10/2003 125,49 127,10 +4,92% 125,25 130,00 126,60 124,01 128,00 33 10.359.255
28/10/2003 124,00 121,14 -2,15% 121,14 126,00 125,01 121,14 125,00 46 11.188.989
27/10/2003 125,20 123,80 -0,16% 123,80 125,30 124,52 123,62 126,00 22 9.090.210
24/10/2003 126,50 124,00 -0,80% 123,00 126,50 124,56 121,75 130,05 29 9.125.425
23/10/2003 127,00 125,00 -1,96% 123,01 127,00 125,22 125,00 132,00 28 9.154.123
22/10/2003 131,00 127,50 -1,92% 127,50 131,00 128,73 127,00 132,00 27 10.685.167
21/10/2003 131,00 130,00 -0,91% 130,00 131,30 130,55 130,00 130,80 25 7.780.534
20/10/2003 133,00 131,20 -0,79% 130,80 135,00 132,13 130,65 132,99 41 13.041.576
17/10/2003 132,50 132,25 +0,19% 127,80 133,19 131,97 131,70 132,51 33 10.293.712
16/10/2003 131,00 132,00 -2,75% 131,00 133,15 132,24 127,80 132,00 32 11.915.396
15/10/2003 134,00 135,73 +3,52% 132,58 135,73 133,39 127,11 135,73 26 10.017.680
14/10/2003 133,10 131,12 +0,08% 131,12 135,10 133,95 131,20 132,97 33 10.898.405
13/10/2003 126,00 131,01 +3,81% 126,00 133,00 129,96 127,01 133,00 49 13.749.865
10/10/2003 128,51 126,20 -2,17% 125,01 128,51 126,81 126,50 128,00 27 10.183.204
9/10/2003 129,00 129,00 -0,39% 128,50 129,79 128,94 128,15 129,00 20 6.369.298
8/10/2003 131,49 129,50 -1,89% 129,20 132,99 131,55 128,92 129,50 43 15.299.475
7/10/2003 131,50 132,00 +0,39% 131,00 133,20 132,40 126,36 132,00 34 9.029.853
6/10/2003 129,49 131,49 +0,53% 129,00 132,00 130,45 131,00 131,49 41 13.677.519
3/10/2003 126,01 130,80 +2,11% 117,13 134,00 129,44 120,01 130,70 59 21.047.501
2/10/2003 122,20 128,10 +5,87% 120,00 128,10 125,04 121,50 128,10 49 15.181.256
1/10/2003 117,90 121,00 +3,42% 111,00 122,50 120,88 121,00 122,49 51 15.835.995
30/9/2003 118,00 117,00 +0,82% 117,00 119,00 118,17 110,06 116,00 19 5.778.885
29/9/2003 113,11 116,05 +2,60% 113,11 118,50 116,82 115,00 117,00 24 4.392.487
26/9/2003 106,01 113,11 -1,81% 106,01 115,25 112,36 113,11 114,49 25 8.393.415
25/9/2003 118,00 115,20 -2,37% 115,00 118,00 116,50 110,01 115,20 21 9.144.200
24/9/2003 118,00 118,00 -0,84% 118,00 120,00 118,61 115,01 118,99 24 8.765.979
23/9/2003 119,00 119,00 +0,42% 106,80 119,40 116,22 107,30 119,00 37 13.028.924
22/9/2003 119,00 118,50 -1,25% 117,00 119,00 118,07 112,00 118,50 43 11.984.225
19/9/2003 119,00 120,00 +0,01% 116,00 122,30 120,52 116,00 120,00 37 12.570.756
18/9/2003 115,00 119,99 +2,56% 115,00 119,99 116,94 115,01 120,00 33 10.653.991
17/9/2003 114,00 117,00 +1,92% 114,00 117,00 115,10 114,01 117,00 21 5.386.836
16/9/2003 119,00 114,80 +0,70% 113,00 119,00 113,66 114,80 116,50 25 4.614.791
15/9/2003 115,50 114,00 -1,30% 114,00 116,00 114,67 112,01 113,00 40 11.500.445
12/9/2003 113,00 115,50 +3,12% 105,50 116,00 113,93 105,45 115,50 37 11.154.115
11/9/2003 113,00 112,01 -0,70% 112,01 114,35 113,32 112,01 113,68 26 9.020.910
10/9/2003 116,95 112,80 -3,51% 112,30 116,95 113,45 110,01 112,80 38 13.501.216
9/9/2003 116,89 116,90 +0,78% 113,50 116,90 114,79 113,00 116,90 29 10.079.695
8/9/2003 114,00 116,00 +0,69% 114,00 117,47 116,31 114,01 116,00 44 14.163.114
5/9/2003 112,00 115,20 +1,95% 110,50 116,59 114,04 104,66 116,00 54 14.643.852
4/9/2003 112,50 113,00 +0,27% 111,80 113,21 112,37 110,51 113,00 35 10.675.305
3/9/2003 111,70 112,70 -0,27% 111,70 114,00 112,97 112,00 112,70 35 10.054.642
2/9/2003 112,01 113,00 +10,73% 112,00 113,50 112,98 102,90 113,00 27 10.903.418
1/9/2003 111,20 102,05 -9,69% 102,05 113,90 112,86 102,05 113,00 28 12.392.663
29/8/2003 110,20 113,00 +4,63% 107,01 113,00 110,36 107,01 113,00 35 13.762.406
28/8/2003 108,70 108,00 -0,46% 100,95 110,25 108,50 105,00 110,00 40 12.523.254
27/8/2003 109,00 108,50 -0,73% 107,00 109,00 108,02 101,40 108,50 37 12.271.980
26/8/2003 109,20 109,30 -0,56% 108,50 111,10 109,87 102,23 109,30 34 12.666.003
25/8/2003 110,70 109,92 -0,09% 109,50 111,00 110,18 109,01 110,50 40 10.972.773
22/8/2003 113,50 110,02 -4,50% 110,02 114,00 111,91 110,02 115,00 59 18.025.645
21/8/2003 116,00 115,21 -1,11% 115,00 119,00 116,91 114,00 115,50 36 11.931.092
20/8/2003 113,50 116,50 +1,30% 103,40 117,50 113,41 104,88 116,30 60 21.276.326
19/8/2003 112,00 115,00 +2,67% 111,50 115,00 112,36 104,90 115,00 55 18.393.954
18/8/2003 110,20 112,01 +1,46% 110,01 113,00 111,96 98,11 112,89 59 24.284.576
15/8/2003 108,40 110,40 +2,22% 108,40 111,00 110,16 109,50 111,40 72 23.056.315
14/8/2003 105,50 108,00 +1,60% 104,00 110,00 107,31 107,11 110,00 76 20.421.381
13/8/2003 105,60 106,30 +2,21% 100,00 106,70 105,64 95,45 106,30 44 14.504.831
12/8/2003 102,00 104,00 +1,85% 102,00 106,50 104,77 95,01 106,50 54 21.667.226
11/8/2003 100,99 102,11 +1,60% 98,21 103,48 101,99 102,11 103,30 59 16.779.113
8/8/2003 98,20 100,50 +5,78% 98,20 100,50 99,77 100,50 101,00 49 16.043.043
7/8/2003 100,31 95,01 -4,99% 95,01 100,50 98,88 95,01 98,50 31 10.402.568
6/8/2003 100,63 100,00 0,00% 100,00 101,30 100,74 98,01 101,49 57 17.699.708
5/8/2003 103,18 100,00 -2,91% 99,01 104,00 101,80 101,00 101,60 49 16.237.813
4/8/2003 104,99 103,00 -1,67% 103,00 104,99 103,68 98,01 103,99 48 14.368.271
1/8/2003 103,00 104,75 -0,24% 102,91 105,00 104,11 103,01 104,74 50 15.512.408
31/7/2003 102,00 105,00 +4,78% 100,00 105,00 102,03 92,00 105,00 64 18.366.390
30/7/2003 99,00 100,21 +2,26% 90,40 100,21 98,88 90,95 100,39 56 15.625.972
29/7/2003 98,35 98,00 -0,26% 98,00 99,51 98,69 98,00 99,70 41 10.401.519
28/7/2003 97,30 98,26 +0,78% 97,20 98,70 98,16 98,00 98,35 45 10.317.069
25/7/2003 94,00 97,50 +2,36% 94,00 97,50 96,41 96,60 97,50 44 11.869.014
24/7/2003 91,20 95,25 +4,67% 87,11 95,25 92,69 95,00 95,25 47 13.331.138
23/7/2003 91,10 91,00 0,00% 91,00 92,00 91,22 90,07 90,80 27 7.090.921
22/7/2003 91,15 91,00 -0,44% 90,60 91,30 91,02 90,00 91,00 35 7.039.489
21/7/2003 91,50 91,40 -0,65% 91,00 91,99 91,59 91,40 92,00 29 6.137.157
18/7/2003 91,65 92,00 +0,72% 91,00 92,00 91,29 85,76 92,00 23 5.112.291
17/7/2003 90,90 91,34 -0,72% 90,20 91,65 91,12 88,00 91,30 21 4.792.975
16/7/2003 91,00 92,00 +1,88% 90,01 92,00 90,89 89,01 92,00 19 6.372.058
15/7/2003 90,00 90,30 +2,61% 90,00 91,07 90,60 90,30 91,00 31 7.846.321
14/7/2003 91,11 88,00 -3,83% 88,00 91,50 91,00 85,01 92,00 35 8.090.334
11/7/2003 92,50 91,50 -1,08% 90,00 92,55 91,92 85,01 91,00 31 7.886.839
10/7/2003 90,00 92,50 +2,66% 90,00 93,99 92,05 86,00 92,50 49 9.748.610
8/7/2003 90,00 90,10 -0,12% 89,89 90,88 90,24 85,00 90,10 40 10.333.494
7/7/2003 87,50 90,21 +3,69% 85,01 90,21 89,06 88,11 90,21 61 15.371.987
4/7/2003 86,39 87,00 +2,34% 86,39 87,50 87,13 85,00 87,50 25 5.489.215
3/7/2003 85,20 85,01 -1,15% 85,01 87,30 86,46 85,01 86,39 28 6.908.736
2/7/2003 85,00 86,00 0,00% 85,00 86,00 85,39 85,02 87,00 41 8.607.975
1/7/2003 84,00 86,00 +1,53% 84,00 86,00 84,54 84,01 86,00 28 5.157.438
30/6/2003 84,99 84,70 -1,51% 84,40 85,41 84,68 80,50 84,00 25 6.622.286
27/6/2003 86,40 86,00 0,00% 85,30 86,40 85,68 85,01 86,00 27 5.766.580
26/6/2003 86,00 86,00 +1,00% 78,01 87,00 85,39 80,01 86,99 30 6.891.705
25/6/2003 85,30 85,15 -0,99% 85,15 85,60 85,44 80,00 85,15 18 4.571.250
24/6/2003 85,99 86,00 -0,06% 85,00 86,00 85,77 80,00 85,95 13 3.413.920
23/6/2003 86,49 86,05 -3,85% 85,81 87,79 86,28 85,86 89,99 22 5.220.377
20/6/2003 87,60 89,50 +2,46% 85,61 89,50 86,40 85,61 89,50 20 5.063.394
18/6/2003 86,50 87,35 +0,98% 86,50 88,25 87,48 86,81 87,35 24 4.619.248
17/6/2003 85,21 86,50 +1,76% 85,21 88,50 86,66 85,61 90,09 30 7.028.609
16/6/2003 83,16 85,00 +1,19% 83,16 85,21 84,26 83,35 85,99 25 6.379.276
13/6/2003 84,60 84,00 +1,01% 84,00 84,60 84,09 83,90 89,99 13 1.958.090
12/6/2003 82,01 83,16 -3,86% 82,01 85,80 84,73 83,16 85,99 27 5.456.855
11/6/2003 86,01 86,50 +0,58% 86,00 87,40 86,72 85,92 86,40 34 7.128.535
10/6/2003 87,65 86,00 -1,60% 86,00 87,65 86,66 86,00 86,60 37 5.971.219
9/6/2003 87,90 87,40 -1,24% 86,60 88,89 87,62 86,70 87,65 20 4.591.327
6/6/2003 87,40 88,50 +2,97% 87,40 89,00 88,47 88,50 89,00 26 7.130.784
5/6/2003 87,00 85,95 -1,66% 85,95 87,50 86,92 85,95 87,75 21 3.255.986
4/6/2003 86,70 87,40 -0,68% 86,00 87,50 87,03 86,01 87,40 24 5.596.295
3/6/2003 87,00 88,00 +1,14% 86,40 88,00 86,81 86,00 88,00 22 4.054.213
2/6/2003 88,10 87,01 -0,57% 86,01 89,00 87,74 87,01 88,99 35 8.774.866
30/5/2003 88,50 87,51 +0,01% 87,51 89,00 88,26 87,51 89,27 36 8.409.119
29/5/2003 88,70 87,50 -1,70% 87,00 88,90 87,93 82,71 88,00 19 4.343.838
28/5/2003 89,00 89,01 +1,15% 88,50 90,00 89,18 89,01 90,00 33 7.446.539
27/5/2003 87,40 88,00 +3,53% 87,40 89,51 88,72 88,00 89,00 38 8.606.110
26/5/2003 86,30 85,00 -2,51% 85,00 87,19 86,00 85,00 87,00 22 4.463.725
23/5/2003 86,50 87,19 +6,97% 85,00 87,19 86,17 86,00 87,30 28 6.247.629
22/5/2003 87,00 81,51 -6,63% 81,51 87,85 87,02 81,51 89,09 24 7.145.107
21/5/2003 88,11 87,30 -0,80% 85,01 88,11 87,16 87,30 90,00 38 8.768.601
20/5/2003 86,00 88,00 +1,73% 86,00 88,00 87,56 84,51 88,49 32 6.095.691
19/5/2003 83,50 86,50 +2,25% 83,50 86,50 85,39 86,20 88,55 44 9.478.992
16/5/2003 84,79 84,60 +1,78% 83,50 84,79 84,21 81,50 84,50 23 4.058.987
15/5/2003 83,40 83,12 +0,14% 81,51 84,79 82,85 83,12 84,79 34 8.816.013
14/5/2003 85,00 83,00 -1,19% 82,51 85,21 83,63 83,00 85,95 41 8.789.868
13/5/2003 84,00 84,00 +1,20% 83,21 84,90 84,43 83,31 84,99 35 8.393.127
12/5/2003 82,51 83,00 +1,72% 82,51 86,99 83,60 82,51 83,99 36 9.004.632
9/5/2003 82,00 81,60 +0,06% 81,60 84,00 82,95 81,58 88,00 46 10.012.501
8/5/2003 83,90 81,55 -3,61% 81,55 85,00 83,36 81,55 85,00 29 6.643.855
7/5/2003 86,40 84,60 -2,09% 81,01 86,40 84,62 84,52 84,99 41 10.061.397
6/5/2003 86,00 86,41 +1,30% 85,01 86,81 86,21 86,41 87,50 27 7.776.831
5/5/2003 85,00 85,30 +2,77% 82,00 85,30 83,85 84,21 85,30 27 7.479.437
2/5/2003 85,00 83,00 0,00% 81,01 85,00 81,76 81,01 89,99 37 6.303.860
30/4/2003 81,00 83,00 +2,46% 80,00 83,00 80,68 81,30 83,00 23 4.776.481
29/4/2003 81,20 81,01 -0,48% 80,99 83,00 81,51 78,51 84,99 32 8.664.882
28/4/2003 80,50 81,40 +0,37% 78,41 81,50 80,85 81,15 85,00 34 7.964.631
25/4/2003 80,70 81,10 +0,12% 80,55 81,50 81,16 81,00 83,21 22 4.358.461
24/4/2003 83,00 81,00 -2,64% 80,00 83,50 80,60 81,00 81,50 31 8.753.507
23/4/2003 85,70 83,20 -1,19% 81,51 85,70 83,76 81,51 83,20 33 8.116.758
22/4/2003 85,39 84,20 -0,94% 83,90 87,19 84,91 83,21 84,20 23 5.137.460
17/4/2003 86,00 85,00 -1,17% 84,30 86,00 84,96 84,01 84,50 26 6.652.696
16/4/2003 88,00 86,01 -2,15% 86,01 88,00 86,71 86,01 87,50 23 5.514.831
15/4/2003 88,00 87,90 -0,17% 87,01 88,49 87,83 87,01 87,90 25 5.954.922
14/4/2003 89,00 88,05 -2,17% 88,01 89,10 88,70 88,05 88,59 25 4.435.482
11/4/2003 88,00 90,00 -1,10% 88,00 92,00 90,43 88,00 91,50 26 9.034.589
10/4/2003 90,50 91,00 +1,22% 90,50 92,30 91,39 91,00 91,99 32 8.874.634
9/4/2003 89,00 89,90 +1,27% 88,01 89,90 88,95 89,40 89,90 27 5.189.312
8/4/2003 87,84 88,77 +1,92% 87,15 89,99 88,08 88,77 90,00 60 12.772.609
7/4/2003 87,00 87,10 +1,16% 86,90 87,80 87,31 85,11 87,30 41 9.071.526
4/4/2003 89,89 86,10 -2,48% 86,10 89,89 87,60 86,10 90,00 42 6.114.881
3/4/2003 91,00 88,29 -2,23% 88,00 91,00 88,93 87,75 90,00 30 7.238.599
2/4/2003 91,84 90,30 -1,53% 90,25 91,84 90,85 90,30 91,21 38 9.466.918
1/4/2003 91,00 91,70 +0,77% 89,51 91,91 91,05 91,10 91,70 34 10.134.530
31/3/2003 91,50 91,00 -1,57% 90,00 91,50 90,49 89,01 91,00 29 9.212.051
28/3/2003 93,00 92,45 -1,44% 92,20 93,80 92,77 92,45 93,00 24 7.097.180
27/3/2003 92,00 93,80 +1,52% 92,00 94,30 93,31 93,20 93,80 47 11.103.772
26/3/2003 93,00 92,40 -0,65% 92,00 93,00 92,41 92,00 92,40 23 5.618.749
25/3/2003 93,99 93,00 +0,54% 92,31 93,99 92,92 92,30 93,00 37 8.548.967
24/3/2003 94,99 92,50 -0,86% 92,50 94,99 93,38 92,60 92,99 37 11.746.733
21/3/2003 96,10 93,30 -4,80% 93,30 96,10 94,64 93,31 94,62 57 11.364.701
20/3/2003 94,30 98,00 +4,03% 94,00 98,00 95,41 95,10 95,90 32 9.026.517
19/3/2003 95,50 94,20 -1,88% 94,20 96,20 95,07 94,20 95,40 33 9.658.372
18/3/2003 95,20 96,00 +0,73% 95,00 96,10 95,61 96,00 96,50 29 9.465.768
17/3/2003 96,50 95,30 -0,73% 95,30 97,00 96,47 95,30 96,50 30 8.132.526
14/3/2003 97,00 96,00 -1,23% 92,00 99,89 96,33 96,00 96,01 60 17.647.923
13/3/2003 98,60 97,20 -1,72% 97,01 98,60 97,81 97,16 98,07 24 5.888.499
12/3/2003 99,20 98,90 +0,30% 98,00 99,34 98,88 0,00 0,00 7 4.588.130
11/3/2003 99,80 98,60 +0,04% 97,11 99,80 98,52 98,29 98,99 25 8.847.740
10/3/2003 99,60 98,56 -1,44% 98,56 100,10 99,14 98,56 99,98 25 7.881.989
7/3/2003 101,90 100,00 0,00% 99,00 101,90 100,83 100,00 100,98 34 7.239.864
6/3/2003 103,90 100,00 -2,91% 100,00 103,90 102,70 100,00 101,90 35 10.957.483
5/3/2003 104,40 103,00 +0,48% 103,00 104,80 103,90 101,01 103,81 22 7.211.152
28/2/2003 100,80 102,51 +1,19% 100,01 103,00 102,00 102,51 103,00 44 17.075.339
27/2/2003 103,00 101,30 -2,41% 100,10 103,00 101,10 102,00 103,75 32 10.650.562
26/2/2003 100,01 103,80 +0,78% 100,01 104,00 103,57 103,01 104,49 39 10.998.815
25/2/2003 102,00 103,00 +0,59% 101,00 103,00 102,12 101,21 103,00 48 10.732.153
24/2/2003 101,30 102,40 +0,40% 101,20 103,00 102,14 95,00 102,30 47 13.451.942
21/2/2003 99,40 101,99 +3,12% 98,06 101,99 100,61 98,06 101,99 32 10.826.384
20/2/2003 98,99 98,90 -0,20% 98,01 100,40 99,23 98,00 98,69 21 7.383.328
19/2/2003 100,20 99,10 -1,88% 99,00 100,78 99,47 98,01 100,77 18 6.416.152
18/2/2003 101,00 101,00 -0,37% 98,00 101,00 99,23 98,03 101,00 20 6.053.551
17/2/2003 98,70 101,38 +2,40% 98,70 101,38 100,07 100,51 101,38 33 9.817.427
14/2/2003 99,99 99,00 -1,50% 97,51 100,00 98,72 98,01 99,10 43 12.596.672
13/2/2003 103,21 100,51 -2,61% 100,51 103,21 101,96 100,51 101,20 41 12.473.562
12/2/2003 105,01 103,20 -1,25% 102,00 105,01 103,65 100,51 103,20 54 16.530.191
11/2/2003 102,40 104,51 +1,57% 101,00 105,85 103,35 104,51 105,70 70 21.221.331
10/2/2003 102,41 102,89 -0,10% 100,91 102,89 101,52 100,91 102,89 45 14.639.232
7/2/2003 102,99 102,99 +1,47% 100,00 102,99 101,79 101,01 102,99 34 7.308.534
6/2/2003 101,11 101,50 +0,20% 100,61 102,00 101,56 100,60 102,50 61 16.565.512
5/2/2003 99,40 101,30 +1,75% 99,40 101,70 100,93 100,51 101,00 47 11.597.705
4/2/2003 97,00 99,56 +2,17% 97,00 99,56 98,12 98,80 99,56 61 13.364.603
3/2/2003 96,79 97,45 +0,46% 96,51 97,49 96,90 96,51 97,45 28 6.114.954
31/1/2003 94,99 97,00 +3,18% 94,99 97,20 95,99 95,21 97,00 48 11.413.745
30/1/2003 92,00 94,01 +0,87% 92,00 94,49 93,73 94,01 94,49 38 9.098.600
29/1/2003 93,55 93,20 -0,21% 93,00 93,71 93,31 93,20 93,99 22 8.912.036
28/1/2003 93,60 93,40 +0,42% 92,20 93,60 93,27 93,40 94,98 24 6.557.381
27/1/2003 94,00 93,01 -1,06% 88,01 94,60 93,66 93,01 93,79 43 11.614.910
24/1/2003 93,50 94,01 +2,73% 92,00 94,01 92,85 93,51 93,89 35 11.188.887
23/1/2003 93,70 91,51 -4,38% 91,51 94,15 93,62 92,61 92,99 35 10.242.187
22/1/2003 95,10 95,70 +1,38% 95,00 96,11 95,51 94,40 95,40 26 7.179.395
21/1/2003 93,00 94,40 +0,43% 92,50 94,48 93,67 94,40 95,99 32 6.849.505
20/1/2003 92,81 94,00 +1,29% 92,00 94,00 92,76 92,45 94,00 37 6.966.317
17/1/2003 92,40 92,80 +0,65% 92,20 93,20 92,73 93,00 93,98 20 8.234.552
16/1/2003 92,59 92,20 -1,28% 92,10 93,49 92,76 91,01 92,40 39 9.155.503
15/1/2003 92,50 93,40 +1,51% 92,40 93,99 93,13 93,02 93,40 37 7.516.129
14/1/2003 91,99 92,01 -0,18% 90,10 92,75 91,84 92,03 92,64 59 16.294.456
13/1/2003 93,00 92,18 -0,46% 90,05 93,48 92,26 92,18 93,48 54 13.359.984
10/1/2003 95,00 92,61 -3,33% 92,61 95,60 94,33 92,61 93,40 33 7.414.863
9/1/2003 94,00 95,80 +0,83% 94,00 96,00 95,20 94,71 95,60 32 9.310.703
8/1/2003 96,00 95,01 +0,01% 92,52 96,99 94,90 92,51 95,50 37 9.404.882
7/1/2003 97,51 95,00 -3,06% 94,27 97,70 96,07 94,27 96,00 58 11.980.321
6/1/2003 98,00 98,00 -0,51% 97,00 98,66 98,03 97,00 98,00 49 12.087.371
3/1/2003 103,87 98,50 -3,90% 98,01 103,87 99,24 98,02 99,99 26 4.862.826
2/1/2003 102,50 102,50 -1,44% 102,31 102,50 102,45 100,10 102,50 30 7.551.076
30/12/2002 102,00 104,00 +1,86% 100,01 104,00 102,56 100,10 104,00 35 7.620.450
27/12/2002 103,00 102,10 -0,78% 101,80 103,00 102,23 100,20 102,10 41 9.498.013
26/12/2002 100,50 102,90 +2,51% 99,00 102,90 100,78 101,00 103,00 28 6.651.594
23/12/2002 98,20 100,38 +1,39% 98,20 100,78 99,60 99,51 102,94 50 11.852.835
20/12/2002 98,03 99,00 -0,01% 98,03 99,99 98,57 98,51 99,85 32 10.803.979
19/12/2002 101,40 99,01 -1,98% 99,01 102,99 100,16 99,01 100,98 44 13.111.137
18/12/2002 103,00 101,01 -1,74% 101,01 103,48 102,06 101,01 101,50 49 16.126.788
17/12/2002 103,40 102,80 -0,19% 102,01 103,84 102,90 102,80 103,00 42 14.046.109
16/12/2002 106,50 103,00 -1,01% 102,51 106,50 103,89 103,00 103,99 36 12.072.742
13/12/2002 112,00 104,05 -4,10% 100,15 112,00 106,73 100,21 106,00 44 11.494.640
12/12/2002 109,00 108,50 -1,18% 108,00 110,00 108,70 107,03 109,98 51 15.381.506
11/12/2002 107,50 109,80 +2,04% 106,00 111,21 108,82 108,01 109,80 48 14.103.446
10/12/2002 104,51 107,60 +3,07% 104,21 107,60 105,34 104,21 107,60 51 18.519.406
9/12/2002 104,00 104,40 +0,37% 104,00 107,00 105,11 103,31 104,88 45 16.030.650
6/12/2002 103,00 104,01 +0,58% 97,01 106,00 103,46 105,00 105,90 55 18.716.993
5/12/2002 101,13 103,41 +2,39% 101,00 103,41 101,97 98,01 103,41 67 23.351.713
4/12/2002 102,39 101,00 +0,99% 99,01 102,39 100,26 99,51 101,00 42 14.658.717
3/12/2002 101,01 100,01 -0,49% 100,01 102,50 101,94 100,01 102,39 40 14.567.386
2/12/2002 99,50 100,50 -0,50% 98,20 102,00 100,25 100,00 101,99 52 15.228.757
29/11/2002 92,00 101,00 +4,23% 92,00 101,00 98,29 98,00 101,00 73 17.683.358
28/11/2002 96,30 96,90 +0,78% 95,50 96,90 95,79 94,01 96,90 32 9.742.592
27/11/2002 95,00 96,15 +1,32% 95,00 96,20 95,60 91,01 96,99 28 7.400.213
26/11/2002 95,01 94,90 +0,96% 94,43 95,20 94,93 94,43 95,00 37 11.354.107
25/11/2002 96,20 94,00 -2,08% 94,00 96,20 95,30 91,01 94,94 36 9.749.733
22/11/2002 97,00 96,00 -2,04% 95,01 97,00 95,87 95,01 96,00 46 14.007.661
21/11/2002 92,39 98,00 +6,06% 92,15 98,00 94,38 92,03 97,00 65 17.167.819
20/11/2002 94,50 92,40 -2,74% 92,01 94,50 92,65 92,01 92,99 35 9.571.696
19/11/2002 97,00 95,00 -5,00% 94,40 97,50 96,28 93,10 95,40 47 17.176.792
18/11/2002 95,00 100,00 +4,71% 94,40 100,00 97,11 94,81 100,00 84 26.085.573
14/11/2002 91,00 95,50 +1,60% 91,00 96,00 94,63 93,40 95,49 58 20.536.109
13/11/2002 93,50 94,00 +0,11% 93,00 94,00 93,15 91,51 94,00 40 12.930.561
12/11/2002 92,00 93,90 +1,52% 88,00 93,90 92,86 90,85 93,90 74 21.888.168
11/11/2002 94,52 92,49 -2,64% 90,00 94,52 91,35 91,21 93,49 32 9.372.618
8/11/2002 94,00 95,00 +0,85% 93,80 95,00 94,18 92,01 94,80 38 11.848.150
7/11/2002 92,50 94,20 +0,75% 92,00 96,00 94,21 92,01 94,20 55 13.812.038
6/11/2002 90,20 93,50 +4,00% 90,00 93,50 91,22 91,01 93,50 46 13.277.666
5/11/2002 95,00 89,90 -4,51% 87,21 95,00 90,30 87,21 89,30 22 4.749.901
4/11/2002 93,40 94,15 -0,87% 93,00 94,50 93,62 93,01 94,48 49 14.821.358
1/11/2002 95,00 94,98 -3,57% 93,01 95,00 94,21 93,01 95,98 36 11.861.961
31/10/2002 95,50 98,50 +3,68% 92,01 98,50 93,69 92,71 98,50 62 14.943.769
30/10/2002 97,50 95,00 -2,66% 94,00 97,50 95,41 94,30 95,00 46 14.167.398
29/10/2002 98,00 97,60 -0,41% 95,51 98,00 97,39 96,11 98,30 44 14.590.334
28/10/2002 95,51 98,00 +2,61% 95,51 98,50 96,27 97,30 98,00 54 15.954.083
25/10/2002 94,99 95,51 +1,61% 94,99 96,00 95,43 95,51 96,50 79 21.378.458
24/10/2002 93,01 94,00 +1,08% 93,00 95,29 94,05 93,50 96,00 87 22.828.545
23/10/2002 91,01 93,00 +1,52% 90,94 93,00 92,19 91,02 94,00 64 18.598.265
22/10/2002 90,51 91,61 +1,23% 90,51 92,99 91,89 91,61 92,19 61 22.641.942
21/10/2002 88,52 90,50 +2,02% 88,52 90,50 89,78 90,01 90,50 68 24.252.103
18/10/2002 88,00 88,71 +0,82% 87,85 90,00 88,61 88,71 90,00 77 25.347.796
17/10/2002 86,00 87,99 +1,72% 83,00 88,00 86,68 87,11 87,99 77 28.258.768
16/10/2002 85,00 86,50 +5,47% 84,11 86,50 84,87 85,01 86,00 36 10.753.431
15/10/2002 84,50 82,01 -2,66% 82,01 86,00 85,25 82,01 86,98 57 14.399.193
14/10/2002 86,00 84,25 -1,46% 80,01 86,00 84,66 82,00 84,25 42 10.887.765
11/10/2002 87,00 85,50 -1,96% 85,50 88,20 87,38 85,00 85,80 57 14.698.606
10/10/2002 86,50 87,21 +0,59% 86,50 87,90 87,29 87,21 87,90 88 33.827.893
9/10/2002 86,00 86,70 +1,76% 86,00 87,00 86,35 86,06 86,70 81 25.924.524
8/10/2002 86,00 85,20 -0,92% 80,00 86,00 84,50 84,51 86,50 65 17.458.740
7/10/2002 83,01 85,99 +2,37% 83,01 85,99 85,18 85,68 85,99 60 19.807.132
4/10/2002 86,01 84,00 -3,45% 84,00 87,15 85,71 84,01 85,99 63 16.757.244
3/10/2002 84,70 87,00 +2,96% 83,01 87,00 85,69 85,50 87,00 92 25.990.486
2/10/2002 83,80 84,50 +0,60% 82,01 84,50 83,97 83,90 84,50 153 38.879.714
1/10/2002 86,50 84,00 -1,87% 80,01 86,50 84,06 82,01 84,00 109 36.472.303
30/9/2002 87,00 85,60 -3,82% 83,75 87,21 85,31 83,51 85,60 224 76.944.938
27/9/2002 89,00 89,00 -1,11% 87,51 89,50 88,78 87,50 89,00 75 19.755.692
26/9/2002 88,50 90,00 +2,27% 88,00 90,00 89,21 87,51 90,00 59 12.943.405
25/9/2002 89,50 88,00 -2,71% 87,01 91,00 88,95 87,00 88,00 62 16.607.744
24/9/2002 86,98 90,45 +5,17% 86,25 90,45 87,75 82,01 90,45 30 6.932.867
23/9/2002 80,00 86,00 +3,30% 80,00 86,00 84,83 79,81 86,00 13 2.417.722
20/9/2002 82,80 83,25 +0,30% 82,00 83,60 82,89 78,02 83,99 20 5.064.888
19/9/2002 83,00 83,00 +0,85% 81,01 84,00 82,72 81,00 82,80 20 3.060.811
18/9/2002 80,96 82,30 +0,37% 80,96 82,65 81,99 81,00 82,20 12 2.771.464
17/9/2002 79,50 82,00 +2,50% 79,50 82,00 80,63 81,25 82,00 16 2.088.327
16/9/2002 80,00 80,00 +1,14% 80,00 80,65 80,23 79,21 80,64 14 2.655.855
13/9/2002 79,10 79,10 -2,09% 79,10 79,70 79,13 76,00 81,00 7 1.875.570
12/9/2002 79,00 80,79 +1,24% 78,00 80,79 78,59 78,50 80,79 11 2.185.009
11/9/2002 79,95 79,80 -0,50% 79,37 80,00 79,91 78,01 79,90 25 4.163.350
10/9/2002 80,00 80,20 -0,99% 79,50 80,99 80,11 73,01 79,50 12 3.329.197
9/9/2002 79,00 81,00 +2,53% 79,00 81,00 80,04 72,02 81,00 24 3.834.126
6/9/2002 78,49 79,00 +0,70% 78,49 80,00 79,13 75,00 80,00 21 4.004.357
5/9/2002 77,00 78,45 +3,63% 76,01 78,45 77,07 77,36 79,00 11 3.113.730
4/9/2002 76,00 75,70 +0,93% 75,70 76,80 76,12 76,50 77,00 8 1.469.156
3/9/2002 74,00 75,00 -0,66% 74,00 77,00 75,69 73,00 77,00 14 1.574.370
2/9/2002 77,00 75,50 -1,56% 75,20 77,00 75,82 75,50 77,82 11 1.575.727
30/8/2002 81,00 76,70 -1,67% 76,00 81,00 76,41 72,01 81,30 11 1.918.057
29/8/2002 79,50 78,00 -0,89% 78,00 79,50 78,17 78,20 80,50 10 1.909.671
28/8/2002 78,90 78,70 +0,90% 78,50 78,90 78,66 78,01 79,09 10 2.509.100
27/8/2002 74,51 78,00 +0,39% 74,51 78,20 77,07 80,00 83,80 7 2.088.770
26/8/2002 77,00 77,70 -0,38% 77,00 77,70 77,58 78,00 80,00 3 465.500
23/8/2002 78,00 78,00 +3,85% 77,50 78,00 77,75 77,60 81,50 10 1.399.619
22/8/2002 78,50 75,11 -3,71% 75,11 79,00 78,45 75,11 78,49 6 1.929.888
21/8/2002 77,00 78,00 +0,65% 75,02 78,00 77,32 75,02 78,00 13 2.659.940
20/8/2002 78,00 77,50 -0,40% 77,00 78,00 77,12 76,00 77,50 9 2.012.850
19/8/2002 81,00 77,81 -3,34% 76,01 81,00 79,54 77,80 78,50 11 2.146.940
16/8/2002 77,01 80,50 +0,63% 77,01 80,50 78,02 78,00 80,50 11 2.005.324
15/8/2002 77,30 80,00 +2,17% 77,30 80,00 78,81 79,00 80,00 4 535.930
14/8/2002 77,00 78,30 +4,40% 76,90 78,30 77,35 78,01 79,99 8 2.003.830
13/8/2002 77,00 75,00 -2,60% 75,00 79,00 77,93 75,00 77,50 9 1.808.047
12/8/2002 76,80 77,00 +1,05% 76,80 77,00 76,88 76,80 80,00 5 1.199.370
9/8/2002 75,00 76,20 +2,97% 75,00 76,20 75,89 76,20 77,50 17 2.990.310
8/8/2002 75,00 74,00 -1,33% 73,00 75,00 74,04 73,00 74,30 14 2.124.980
7/8/2002 75,00 75,00 -0,27% 75,00 75,00 75,00 73,01 76,00 1 315.000
6/8/2002 76,50 75,20 -1,05% 75,20 78,00 76,82 74,50 76,50 18 3.291.846
5/8/2002 77,00 76,00 0,00% 75,01 77,00 76,23 75,01 76,00 12 1.677.230
2/8/2002 78,50 76,00 -3,18% 76,00 78,50 77,64 76,00 77,50 15 3.193.935
1/8/2002 82,00 78,50 -4,28% 78,50 82,42 80,99 72,09 78,50 28 6.957.128
31/7/2002 78,50 82,01 +6,51% 78,50 88,80 84,86 82,02 83,00 24 5.015.412
30/7/2002 73,00 77,00 +7,69% 73,00 78,60 77,08 75,00 78,00 12 2.628.550
29/7/2002 71,50 71,50 -3,38% 71,50 73,50 72,35 71,50 78,00 7 1.577.350
26/7/2002 74,80 74,00 -4,99% 74,00 74,80 74,54 70,00 73,00 6 946.680
25/7/2002 74,20 77,89 +4,31% 74,20 77,89 75,91 74,52 77,89 4 1.267.793
24/7/2002 75,65 74,67 -1,11% 74,67 75,65 75,09 74,80 82,00 9 1.006.263
23/7/2002 76,00 75,51 -0,64% 75,51 76,00 75,67 75,70 78,00 10 2.481.553
22/7/2002 75,00 76,00 -0,26% 75,00 76,80 76,13 70,00 76,00 9 1.872.863
19/7/2002 76,35 76,20 -0,12% 76,00 76,35 76,23 75,42 76,27 9 2.668.174
18/7/2002 78,00 76,29 -0,92% 76,00 78,60 77,31 76,65 76,70 15 2.364.454
17/7/2002 78,40 77,00 -1,67% 77,00 78,50 78,07 75,41 81,49 10 1.420.890
16/7/2002 78,49 78,31 +2,37% 78,31 79,25 78,69 78,31 79,00 13 3.352.262
15/7/2002 75,41 76,50 +1,46% 75,41 78,49 76,63 75,41 76,99 16 3.096.032
12/7/2002 75,00 75,40 +1,21% 75,00 82,00 75,61 75,01 78,49 14 2.691.771
11/7/2002 76,20 74,50 -3,25% 72,40 76,20 74,65 72,00 82,00 17 3.225.056
10/7/2002 77,20 77,00 -1,91% 76,10 78,00 77,51 75,00 78,50 10 1.449.450
8/7/2002 78,50 78,50 +0,26% 78,00 78,50 78,13 71,00 78,00 12 1.726.800
5/7/2002 78,20 78,30 -0,19% 78,00 78,50 78,28 78,50 80,00 13 2.810.410
4/7/2002 78,50 78,45 -0,32% 77,15 78,50 78,13 77,13 78,45 11 1.984.680
3/7/2002 77,80 78,70 +0,90% 77,70 78,70 77,97 74,01 78,70 10 2.434.597
2/7/2002 79,00 78,00 -0,27% 75,00 79,00 77,78 70,50 78,00 26 3.764.909
1/7/2002 81,00 78,21 -0,11% 75,51 81,00 77,47 75,51 78,20 12 2.231.405
28/6/2002 71,00 78,30 +9,42% 71,00 79,01 78,10 77,00 78,30 20 3.889.859
27/6/2002 72,90 71,56 -1,97% 71,56 77,99 74,41 71,56 0,00 17 3.222.325
26/6/2002 72,80 73,00 +2,82% 72,80 73,00 72,86 71,00 74,80 12 2.427.550
25/6/2002 70,00 71,00 -0,28% 70,00 73,00 71,70 71,00 73,00 16 2.559.710
24/6/2002 75,00 71,20 -4,30% 71,20 75,00 73,11 71,20 73,99 19 2.880.660
21/6/2002 75,50 74,40 -2,11% 74,40 76,00 74,94 70,00 74,40 12 2.667.950
20/6/2002 75,85 76,00 +0,26% 74,90 76,00 75,10 60,00 76,00 16 2.794.075
19/6/2002 75,80 75,80 -0,26% 75,80 75,80 75,80 70,00 75,80 6 1.023.300
18/6/2002 75,50 76,00 -0,65% 75,49 76,00 75,57 75,60 76,00 9 2.085.980
17/6/2002 82,00 76,50 0,00% 76,00 82,00 76,72 75,00 76,50 12 2.516.617
14/6/2002 76,00 76,50 +0,66% 75,50 77,99 76,58 76,50 78,00 18 2.910.378
13/6/2002 78,00 76,00 -1,81% 74,60 78,00 75,54 76,00 78,00 15 3.029.491
12/6/2002 77,70 77,40 +0,79% 77,00 78,05 77,59 77,80 81,00 10 1.978.750
11/6/2002 76,59 76,79 +1,83% 76,53 77,50 76,99 76,80 77,50 21 3.510.988
10/6/2002 76,90 75,41 -1,24% 75,41 76,90 76,28 75,51 77,49 11 2.128.225
7/6/2002 76,00 76,36 -0,83% 76,00 77,00 76,59 76,36 78,50 11 1.455.842
6/6/2002 78,50 77,00 -0,71% 77,00 78,50 77,66 76,21 77,24 20 3.114.184
5/6/2002 77,00 77,55 +0,71% 77,00 77,60 77,27 77,55 78,50 18 4.172.225
4/6/2002 77,19 77,00 +1,84% 76,00 78,00 76,56 76,60 78,50 16 3.315.475
3/6/2002 75,30 75,61 +0,28% 75,30 76,90 76,16 75,61 76,10 11 2.376.224
31/5/2002 74,00 75,40 +0,53% 74,00 76,00 74,89 74,01 81,00 18 3.767.190
29/5/2002 72,49 75,00 +3,88% 72,49 75,70 74,04 73,01 74,10 24 5.797.833
28/5/2002 71,01 72,20 +1,39% 71,01 74,89 71,85 71,40 73,00 18 2.644.204
27/5/2002 70,50 71,21 +1,71% 70,50 71,60 71,04 71,22 72,00 11 2.145.593
24/5/2002 71,00 70,01 -0,84% 70,01 71,02 70,96 71,20 73,00 12 3.001.850
23/5/2002 69,00 70,60 -0,01% 69,00 71,20 70,50 70,72 72,00 15 2.580.420
22/5/2002 69,80 70,61 +1,45% 69,70 70,62 70,08 70,61 81,00 16 2.501.867
21/5/2002 68,70 69,60 +2,20% 67,42 69,99 68,90 67,42 69,60 15 2.942.083
20/5/2002 68,50 68,10 -0,73% 67,27 68,50 67,68 67,41 68,69 18 4.006.885
17/5/2002 68,00 68,60 +1,61% 66,00 68,60 68,11 68,61 69,89 14 1.484.821
16/5/2002 68,90 67,51 -2,16% 67,51 68,90 68,48 65,00 68,00 4 451.991
15/5/2002 69,98 69,00 -1,27% 68,65 69,98 69,09 66,52 69,00 11 1.512.549
14/5/2002 70,00 69,89 -0,16% 69,00 70,00 69,66 66,52 69,89 8 1.240.957
13/5/2002 68,30 70,00 +2,94% 67,80 70,00 68,59 70,00 81,00 14 2.009.800
10/5/2002 67,00 68,00 +2,26% 67,00 68,01 67,79 67,00 68,00 19 3.567.355
9/5/2002 67,50 66,50 -1,34% 66,50 69,00 67,40 66,30 69,00 12 1.853.766
8/5/2002 66,40 67,40 +2,12% 66,40 67,40 66,91 66,00 69,00 18 3.064.544
7/5/2002 66,30 66,00 -0,75% 65,50 66,30 66,02 64,85 66,00 9 1.597.910
6/5/2002 66,70 66,50 +1,53% 64,62 67,00 66,19 64,65 66,30 16 1.337.546
3/5/2002 65,00 65,50 +1,39% 65,00 66,00 65,33 64,60 65,50 13 2.220.990
2/5/2002 65,40 64,60 +0,31% 64,59 65,40 64,71 63,00 64,80 9 2.057.949
30/4/2002 65,50 64,40 -0,92% 64,00 65,50 64,37 64,00 64,40 15 2.600.860
29/4/2002 64,41 65,00 -2,39% 64,00 65,00 64,52 64,29 66,58 7 884.045
26/4/2002 66,00 66,59 +1,66% 60,00 66,59 63,02 65,00 66,57 12 2.413.846
25/4/2002 66,00 65,50 +0,77% 63,00 66,00 64,85 0,00 65,00 18 2.866.481
24/4/2002 66,70 65,00 -2,26% 65,00 66,70 66,40 65,00 66,30 11 2.510.100
23/4/2002 66,20 66,50 +3,10% 65,70 66,50 66,00 63,00 66,45 14 2.052.603
22/4/2002 64,40 64,50 +0,16% 64,40 64,60 64,47 64,51 65,99 8 1.837.685
19/4/2002 65,00 64,40 -0,62% 63,50 65,00 64,46 64,00 67,50 10 1.772.695
18/4/2002 66,00 64,80 -1,67% 64,80 66,00 65,50 61,00 64,60 10 929.754
17/4/2002 65,90 65,90 -0,45% 65,80 65,90 65,83 61,00 65,90 12 2.073.950
16/4/2002 65,20 66,20 +0,91% 65,20 66,44 65,53 65,10 66,44 22 3.447.234
15/4/2002 65,00 65,60 +1,71% 61,80 66,50 65,18 65,00 65,20 23 3.272.394
12/4/2002 64,50 64,50 -1,53% 64,00 64,50 64,11 61,00 65,00 8 846.350
11/4/2002 64,00 65,50 +3,15% 63,50 65,50 64,24 64,50 65,69 14 2.455.682
10/4/2002 63,01 63,50 -0,78% 63,00 64,00 63,33 62,00 64,00 14 2.330.556
9/4/2002 63,50 64,00 +0,79% 63,20 64,00 63,53 63,01 64,00 18 3.577.014
8/4/2002 65,00 63,50 +0,79% 62,00 65,00 62,59 62,00 63,50 21 3.342.819
5/4/2002 61,01 63,00 +1,61% 61,01 63,39 62,79 61,51 63,08 36 5.882.745
4/4/2002 62,00 62,00 +2,14% 61,60 62,50 61,88 61,00 62,40 14 2.060.720
3/4/2002 62,00 60,70 -0,49% 60,50 62,00 61,29 60,00 61,49 21 4.254.053
2/4/2002 63,00 61,00 -3,71% 61,00 63,00 62,81 61,00 63,00 18 3.448.512
1/4/2002 63,99 63,35 +1,36% 62,30 63,99 63,10 62,01 63,35 12 2.738.875
28/3/2002 63,00 62,50 -1,57% 62,21 63,40 62,86 62,50 63,29 10 2.263.295
27/3/2002 62,70 63,50 +1,42% 62,70 64,25 63,45 62,97 63,50 28 6.707.378
26/3/2002 62,00 62,61 +1,97% 62,00 63,00 62,74 62,61 63,50 18 2.353.115
25/3/2002 61,50 61,40 -0,16% 61,20 61,50 61,47 61,60 64,00 9 1.094.510
22/3/2002 62,50 61,50 -2,38% 61,00 62,89 62,06 61,50 62,89 16 2.313.812
21/3/2002 61,90 63,00 +5,35% 61,00 63,00 61,99 60,99 63,00 13 3.155.340
20/3/2002 61,00 59,80 -1,16% 59,80 62,00 60,89 60,00 63,00 11 2.070.510
19/3/2002 60,50 60,50 -1,63% 60,50 60,50 60,50 60,50 63,99 3 235.950
18/3/2002 61,50 61,50 -5,38% 61,30 61,50 61,47 60,20 62,00 4 547.130
15/3/2002 62,00 65,00 +6,56% 61,00 65,00 61,49 59,80 65,00 22 1.998.705
14/3/2002 63,00 61,00 -3,17% 61,00 63,00 62,23 59,95 65,00 4 373.400
13/3/2002 63,00 63,00 +3,28% 63,00 63,00 63,00 63,00 68,00 1 63.000
12/3/2002 61,00 61,00 +3,39% 61,00 61,00 61,00 61,60 63,00 1 30.500
11/3/2002 62,00 59,00 -3,28% 58,90 62,00 59,61 59,60 61,00 9 888.300
8/3/2002 61,00 61,00 -0,41% 59,50 61,00 59,95 60,00 61,00 9 2.374.223
7/3/2002 64,60 61,25 -5,19% 61,25 64,60 63,12 61,25 65,99 7 763.804
6/3/2002 65,50 64,60 +0,16% 63,95 65,50 64,60 64,60 70,74 13 1.137.065
5/3/2002 64,50 64,50 +0,78% 64,50 66,00 64,87 64,50 65,50 4 521.500
4/3/2002 63,95 64,00 +0,63% 63,80 64,00 63,85 64,00 70,00 8 1.685.770
1/3/2002 63,20 63,60 +2,25% 63,20 64,50 63,89 63,50 63,60 10 1.067.070
28/2/2002 62,00 62,20 +0,32% 61,70 62,51 62,14 62,20 63,50 7 1.130.980
27/2/2002 61,60 62,00 +2,31% 61,50 62,00 61,53 61,01 62,00 11 1.106.465
26/2/2002 61,00 60,60 -0,49% 60,60 61,00 60,96 61,00 65,00 7 1.292.400
25/2/2002 61,50 60,90 +1,00% 60,90 61,50 61,22 61,01 65,80 10 1.622.340
22/2/2002 61,39 60,30 -1,47% 60,00 61,50 61,11 60,60 61,50 11 873.995
21/2/2002 61,38 61,20 +2,34% 61,00 61,38 61,06 61,00 61,20 10 678.394
20/2/2002 58,50 59,80 +3,10% 58,00 59,80 58,39 58,51 61,38 6 712.380
19/2/2002 58,00 58,00 +0,87% 58,00 58,00 58,00 57,32 58,00 1 58.000
18/2/2002 58,00 57,50 +0,88% 57,50 58,00 57,80 57,05 61,38 4 659.000
14/2/2002 57,01 57,00 +3,45% 56,70 57,50 56,97 58,00 61,38 7 660.928
8/2/2002 55,10 55,10 +0,36% 55,10 55,10 55,10 53,00 61,38 2 330.600
7/2/2002 55,00 54,90 -10,56% 54,90 55,00 54,97 54,50 61,38 5 357.355
6/2/2002 61,38 61,38 +13,67% 61,38 61,38 61,38 52,20 61,38 1 6.138
5/2/2002 54,00 54,00 -0,37% 54,00 54,00 54,00 53,00 0,00 1 124.200
4/2/2002 54,20 54,20 +2,46% 54,20 54,20 54,20 52,51 0,00 2 406.500
1/2/2002 51,00 52,90 +3,73% 51,00 52,90 52,12 52,20 0,00 3 635.880
31/1/2002 51,00 51,00 -1,92% 51,00 51,00 51,00 50,80 0,00 1 255.000
30/1/2002 54,00 52,00 -0,95% 52,00 54,00 53,31 50,80 51,90 2 154.600
28/1/2002 54,00 52,50 -2,78% 52,50 54,00 53,37 52,50 55,00 4 480.350
24/1/2002 53,00 54,00 +5,88% 53,00 54,00 53,15 51,10 54,00 4 345.500
23/1/2002 51,00 51,00 -1,92% 51,00 51,00 51,00 51,50 0,00 3 663.250
17/1/2002 52,00 52,00 +0,97% 52,00 52,00 52,00 50,50 52,00 1 10.400
15/1/2002 51,50 51,50 -4,28% 51,50 51,50 51,50 50,60 54,00 3 154.500
14/1/2002 53,81 53,80 -2,18% 53,80 53,81 53,80 46,09 53,00 2 392.763
11/1/2002 54,00 55,00 +3,38% 54,00 55,00 54,36 53,80 55,00 2 222.900
10/1/2002 53,00 53,20 +3,10% 53,00 53,20 53,10 53,00 0,00 2 515.100
9/1/2002 51,60 51,60 -1,71% 51,60 51,60 51,60 52,00 0,00 1 5.160
8/1/2002 52,64 52,50 -0,76% 51,60 52,64 51,93 51,60 0,00 6 721.916
7/1/2002 52,90 52,90 +2,72% 52,90 52,90 52,90 51,00 53,50 1 158.700
4/1/2002 51,50 51,50 -0,27% 51,50 51,50 51,50 51,00 53,50 2 386.250
3/1/2002 51,64 51,64 +1,45% 51,64 51,64 51,64 50,10 52,50 4 387.300
2/1/2002 50,99 50,90 -3,51% 50,60 50,99 50,76 48,00 52,50 3 563.463
28/12/2001 52,00 52,75 +0,29% 52,00 52,75 52,60 46,00 54,20 2 536.550
27/12/2001 52,60 52,60 +6,26% 52,60 52,60 52,60 50,00 0,00 1 52.600
20/12/2001 50,00 49,50 +2,06% 49,50 50,00 49,60 46,00 49,20 3 267.680
19/12/2001 51,40 48,50 -5,46% 48,30 51,40 49,37 46,00 0,00 9 592.500
18/12/2001 49,50 51,30 +2,81% 49,50 51,30 50,13 49,00 0,00 6 1.062.875
17/12/2001 49,93 49,90 +2,89% 49,90 49,95 49,91 48,50 49,90 5 419.314
14/12/2001 48,70 48,50 -2,02% 48,50 48,70 48,66 48,11 49,90 2 248.170
13/12/2001 49,50 49,50 0,00% 49,50 49,50 49,50 48,11 0,00 1 49.500
12/12/2001 49,40 49,50 -1,00% 49,40 49,50 49,44 46,00 50,00 2 499.410
11/12/2001 49,99 50,00 +2,04% 49,99 50,23 50,01 46,00 49,99 5 640.179
10/12/2001 49,00 49,00 -2,00% 48,80 49,00 48,95 46,00 50,00 4 607.000
7/12/2001 49,50 50,00 +1,01% 45,61 50,00 49,27 48,00 49,00 9 1.241.697
6/12/2001 49,50 49,50 -1,00% 49,50 49,50 49,50 49,05 50,20 2 198.000
5/12/2001 50,00 50,00 +1,63% 50,00 50,15 50,03 45,60 49,30 3 100.060
3/12/2001 49,00 49,20 +0,41% 49,00 49,20 49,12 47,00 0,00 2 368.400
30/11/2001 48,01 49,00 +3,81% 48,00 49,00 48,17 49,00 0,00 3 279.420
29/11/2001 48,65 47,20 -2,98% 47,20 48,65 47,65 47,25 49,20 5 443.155
28/11/2001 48,65 48,65 +0,10% 48,65 48,65 48,65 48,65 49,20 1 34.055
26/11/2001 48,60 48,60 +0,83% 48,60 48,60 48,60 49,00 0,00 1 24.300
23/11/2001 48,90 48,20 -8,71% 48,20 48,90 48,63 48,20 0,00 4 189.680
21/11/2001 52,80 52,80 +0,57% 52,80 52,80 52,80 50,09 52,80 1 264.000
20/11/2001 52,50 52,50 +2,94% 52,50 52,50 52,50 49,01 52,50 3 194.250
16/11/2001 51,00 51,00 -0,97% 51,00 51,00 51,00 50,50 0,00 1 127.500
14/11/2001 51,50 51,50 +2,75% 51,50 51,50 51,50 51,50 0,00 1 36.050
12/11/2001 50,12 50,12 -0,46% 50,12 50,12 50,12 50,12 0,00 1 350.840
9/11/2001 50,35 50,35 +0,10% 50,35 50,35 50,35 50,05 0,00 2 201.400
7/11/2001 51,00 50,30 -3,27% 50,30 51,00 50,31 50,30 0,00 4 799.988
6/11/2001 53,00 52,00 -2,26% 52,00 53,00 52,23 50,01 54,50 4 224.600
5/11/2001 53,00 53,20 +1,33% 53,00 53,20 53,14 50,01 0,00 2 547.400
31/10/2001 53,00 52,50 -1,87% 52,00 53,00 52,38 50,01 53,00 3 429.550
26/10/2001 54,00 53,50 -0,47% 53,50 54,00 53,75 50,00 53,00 2 10.750
23/10/2001 53,75 53,75 -0,46% 53,75 53,75 53,75 50,00 0,00 2 43.000
22/10/2001 100,00 54,00 +0,93% 54,00 100,00 54,58 50,01 0,00 5 556.800
18/10/2001 53,50 53,50 -0,93% 53,50 53,50 53,50 50,01 0,00 1 374.500
17/10/2001 53,00 54,00 +5,88% 53,00 54,00 53,18 54,00 0,00 2 260.600
11/10/2001 51,80 51,00 -1,92% 51,00 52,00 51,03 50,51 0,00 5 500.160
10/10/2001 51,60 52,00 0,00% 51,60 52,00 51,67 50,50 51,80 5 315.200
9/10/2001 52,00 52,00 +3,38% 50,00 52,00 51,16 49,50 52,00 3 614.000
4/10/2001 50,30 50,30 -0,40% 50,30 50,30 50,30 50,35 52,00 1 352.100
3/10/2001 51,65 50,50 -2,13% 50,50 51,65 50,75 50,20 52,00 2 603.940
2/10/2001 50,50 51,60 +2,18% 50,50 51,60 50,58 50,20 0,00 2 505.880
1/10/2001 50,50 50,50 +1,00% 50,20 50,50 50,32 50,21 0,00 5 468.000
28/9/2001 50,01 50,00 -5,66% 50,00 52,00 50,15 48,00 52,00 8 1.048.220
25/9/2001 53,00 53,00 +1,92% 53,00 53,00 53,00 49,00 0,00 1 137.800
24/9/2001 50,01 52,00 +0,97% 50,01 52,00 51,47 49,00 52,00 6 730.990
21/9/2001 51,50 51,50 0,00% 51,50 51,50 51,50 50,00 51,50 1 41.200
20/9/2001 51,50 51,50 +3,00% 51,50 51,50 51,50 50,00 51,50 1 51.500
18/9/2001 50,00 50,00 +1,42% 50,00 50,00 50,00 50,00 0,00 3 325.000
17/9/2001 45,03 49,30 +5,34% 45,03 49,30 45,29 48,00 0,00 2 144.950
14/9/2001 47,09 46,80 -5,45% 46,80 47,09 47,05 0,00 0,00 3 527.031
12/9/2001 49,50 49,50 -1,65% 49,50 49,50 49,50 48,00 49,50 3 148.500
11/9/2001 52,00 50,33 -0,34% 50,33 52,00 50,48 0,00 0,00 2 550.267
10/9/2001 51,00 50,50 -3,26% 50,50 51,00 50,57 50,40 0,00 2 338.850
6/9/2001 51,50 52,20 +3,59% 51,50 52,20 51,64 50,39 0,00 4 521.620
5/9/2001 51,00 50,39 -1,20% 50,39 51,00 50,46 50,39 51,50 2 403.730
4/9/2001 51,00 51,00 +1,39% 51,00 51,00 51,00 51,00 51,50 1 25.500
30/8/2001 50,30 50,30 +0,42% 50,30 50,30 50,30 50,50 52,05 2 181.080
28/8/2001 50,04 50,09 -2,17% 50,04 51,00 50,94 50,20 54,01 3 163.013
27/8/2001 51,20 51,20 +0,39% 51,20 51,20 51,20 50,50 53,50 2 20.480
24/8/2001 51,21 51,00 +0,97% 51,00 51,21 51,08 50,00 0,00 9 1.144.374
23/8/2001 51,60 50,51 -0,37% 50,51 51,60 51,41 50,51 51,00 4 688.933
22/8/2001 51,50 50,70 -1,36% 50,51 51,50 51,04 50,70 0,00 10 1.281.184
21/8/2001 51,60 51,40 -0,58% 51,01 51,60 51,32 51,30 54,01 4 579.920
17/8/2001 51,70 51,70 -2,45% 51,70 51,70 51,70 51,00 0,00 3 377.410
15/8/2001 53,00 53,00 +1,92% 53,00 53,00 53,00 51,50 52,50 1 190.800
14/8/2001 52,00 52,00 -0,95% 52,00 52,00 52,00 53,00 54,01 1 306.800
9/8/2001 52,50 52,50 +0,96% 52,50 52,50 52,50 52,00 0,00 1 26.250
7/8/2001 52,00 52,00 0,00% 52,00 52,00 52,00 51,91 53,98 1 156.000
3/8/2001 52,00 52,00 +1,96% 52,00 52,00 52,00 52,00 54,00 3 426.400
2/8/2001 50,10 51,00 -2,84% 50,10 52,00 51,20 50,09 0,00 5 281.620
26/7/2001 52,49 52,49 +2,92% 52,49 52,49 52,49 49,51 0,00 1 262.450
25/7/2001 51,58 51,00 0,00% 51,00 51,58 51,54 51,50 0,00 5 1.087.650
24/7/2001 51,00 51,00 0,00% 51,00 51,00 51,00 51,00 52,36 1 61.200
20/7/2001 50,00 51,00 +0,59% 50,00 51,00 50,25 48,02 53,93 2 387.000
19/7/2001 51,00 50,70 +1,40% 50,70 51,00 50,77 50,00 50,70 2 380.790
18/7/2001 50,00 50,00 0,00% 50,00 50,00 50,00 48,05 51,00 1 105.000
17/7/2001 50,00 50,00 -1,96% 50,00 50,00 50,00 50,00 53,93 1 100.000
16/7/2001 51,00 51,00 -1,92% 49,50 51,00 50,15 50,00 51,00 8 401.250
13/7/2001 52,01 52,00 -1,89% 52,00 53,00 52,02 52,00 57,20 4 338.165
12/7/2001 53,00 53,00 +0,95% 53,00 53,00 53,00 53,00 56,00 5 201.400
11/7/2001 52,50 52,50 +2,14% 52,50 52,50 52,50 52,50 53,89 1 42.000
10/7/2001 51,40 51,40 -2,10% 51,40 51,40 51,40 51,40 53,10 1 41.120
4/7/2001 52,50 52,50 -2,78% 52,50 52,50 52,50 48,01 52,50 1 52.500
3/7/2001 53,01 54,00 +0,93% 53,00 54,00 53,33 52,00 54,00 4 602.720
2/7/2001 53,00 53,50 +2,88% 53,00 53,50 53,25 52,51 54,20 2 543.150
29/6/2001 51,00 52,00 +3,94% 51,00 52,00 51,48 51,40 52,00 6 828.900
28/6/2001 54,96 50,03 -1,90% 50,03 54,96 50,67 50,03 57,20 2 116.548
27/6/2001 53,56 51,00 -0,97% 51,00 53,56 51,16 51,00 54,96 2 163.712
26/6/2001 52,00 51,50 -4,63% 51,50 52,00 51,57 50,50 54,96 2 355.850
21/6/2001 54,00 54,00 +5,88% 54,00 54,00 54,00 52,00 57,20 1 54.000
20/6/2001 51,00 51,00 -0,97% 51,00 51,00 51,00 51,00 57,20 2 137.700
19/6/2001 51,50 51,50 0,00% 51,00 51,50 51,31 50,59 51,50 3 492.600
18/6/2001 52,00 51,50 -4,10% 50,60 52,00 51,65 50,59 57,20 4 56.820
15/6/2001 53,70 53,70 +2,09% 53,70 53,70 53,70 53,70 57,20 1 161.100
12/6/2001 52,50 52,60 -0,75% 52,50 52,60 52,50 52,60 0,00 2 231.040
11/6/2001 53,00 53,00 -1,85% 53,00 53,00 53,00 52,50 0,00 1 47.700
8/6/2001 54,00 54,00 +1,89% 54,00 54,00 54,00 53,00 54,00 1 48.600
7/6/2001 53,00 53,00 +1,92% 53,00 53,00 53,00 53,00 0,00 1 47.700
6/6/2001 52,00 52,00 +0,97% 52,00 52,00 52,00 53,50 0,00 1 5.200
1/6/2001 51,50 51,50 +3,00% 51,50 51,50 51,50 49,50 0,00 3 221.450
28/5/2001 50,00 50,00 -3,85% 50,00 50,00 50,00 49,50 0,00 1 80.000
25/5/2001 51,50 52,00 +2,77% 50,70 52,00 51,83 50,70 52,00 4 357.640
24/5/2001 50,60 50,60 -0,22% 50,60 50,60 50,60 51,00 0,00 1 5.060
23/5/2001 50,71 50,71 -0,57% 50,71 50,71 50,71 50,70 0,00 2 304.250
22/5/2001 51,00 51,00 +0,02% 51,00 51,00 51,00 51,00 0,00 2 101.920
18/5/2001 50,99 50,99 +6,12% 50,99 50,99 50,99 48,00 50,99 1 341.633
17/5/2001 51,00 48,05 -5,78% 48,05 51,00 48,45 48,05 50,69 2 281.050
15/5/2001 51,00 51,00 +1,37% 51,00 51,00 51,00 49,50 51,00 1 107.100
14/5/2001 50,31 50,31 -1,35% 50,31 50,31 50,31 45,50 51,00 2 251.550
11/5/2001 52,00 51,00 -1,92% 51,00 52,00 51,89 49,11 51,00 3 368.440
10/5/2001 51,00 52,00 +5,05% 51,00 52,00 51,83 45,50 0,00 2 155.500
9/5/2001 49,00 49,50 +2,06% 49,00 49,50 49,37 48,50 0,00 4 528.300
8/5/2001 48,50 48,50 -1,02% 48,50 48,50 48,50 48,00 48,50 3 169.000
7/5/2001 49,00 49,00 +2,08% 49,00 49,00 49,00 47,00 0,00 2 284.200
4/5/2001 48,00 48,00 -2,04% 48,00 48,00 48,00 46,00 0,00 1 48.000
3/5/2001 49,00 49,00 +1,03% 49,00 49,00 49,00 48,00 0,00 1 421.400
27/4/2001 48,50 48,50 0,00% 48,50 48,50 48,50 46,01 0,00 1 363.750
26/4/2001 48,50 48,50 0,00% 48,50 48,50 48,50 45,50 48,50 1 24.250
24/4/2001 48,51 48,50 +1,78% 48,50 48,51 48,50 45,50 0,00 3 485.020
19/4/2001 47,65 47,65 -1,14% 47,65 47,65 47,65 47,51 0,00 1 100.065
17/4/2001 48,50 48,20 -0,62% 48,20 48,50 48,22 47,01 0,00 2 366.500
16/4/2001 48,00 48,50 +1,06% 47,80 48,50 48,13 48,50 0,00 3 129.960
12/4/2001 48,15 47,99 +1,03% 47,99 48,15 48,01 47,00 47,90 4 158.433
11/4/2001 48,00 47,50 -1,04% 47,50 48,00 47,57 48,35 0,00 2 95.150
6/4/2001 49,00 48,00 +1,05% 48,00 49,00 48,40 47,50 48,50 7 1.012.100
5/4/2001 47,50 47,50 +5,56% 47,50 47,50 47,50 45,70 48,00 1 114.000
4/4/2001 46,50 45,00 -8,16% 45,00 46,50 45,83 45,00 47,00 2 247.500
2/4/2001 49,00 49,00 +2,08% 49,00 49,00 49,00 49,00 0,00 1 78.400
30/3/2001 49,50 48,00 +1,05% 48,00 49,50 48,33 48,00 0,00 3 241.650
27/3/2001 47,70 47,50 -3,06% 47,50 47,70 47,65 47,02 0,00 2 424.150
26/3/2001 49,00 49,00 +3,38% 49,00 49,00 49,00 47,51 0,00 1 24.500
23/3/2001 47,40 47,40 +0,85% 47,40 47,40 47,40 45,20 0,00 2 118.500
21/3/2001 48,50 47,00 -3,07% 47,00 48,50 47,94 46,70 0,00 3 335.600
19/3/2001 48,49 48,49 +1,02% 48,49 48,49 48,49 45,30 0,00 1 48.490
16/3/2001 47,00 48,00 -1,44% 47,00 48,00 47,33 47,01 0,00 4 355.000
15/3/2001 48,70 48,70 +2,74% 48,70 48,70 48,70 48,70 0,00 1 14.610
13/3/2001 47,40 47,40 +0,83% 47,40 47,40 47,40 47,75 0,00 1 80.580
12/3/2001 48,00 47,01 -1,03% 47,01 48,00 47,59 46,00 47,50 4 428.364
9/3/2001 47,50 47,50 -5,38% 47,50 47,50 47,50 48,00 0,00 2 99.750
8/3/2001 50,00 50,20 +0,60% 50,00 50,20 50,02 47,00 50,20 2 500.200
7/3/2001 49,90 49,90 +2,89% 49,90 49,90 49,90 47,55 49,90 2 49.900
6/3/2001 49,99 48,50 -3,00% 48,50 49,99 48,91 48,01 49,90 4 176.090
5/3/2001 50,00 50,00 +1,01% 50,00 50,00 50,00 47,55 50,00 1 50.000
2/3/2001 51,00 49,50 -0,98% 49,20 51,00 49,74 49,20 0,00 10 1.059.510
1/3/2001 49,99 49,99 -0,02% 49,99 49,99 49,99 49,01 49,99 1 49.990
28/2/2001 50,00 50,00 -0,79% 50,00 50,00 50,00 49,00 0,00 1 130.000
23/2/2001 49,00 50,40 +3,92% 49,00 50,50 49,87 48,50 59,65 5 962.580
22/2/2001 48,50 48,50 +3,19% 48,50 48,50 48,50 48,50 50,50 1 126.100
21/2/2001 45,00 47,00 -4,08% 45,00 47,00 46,00 46,01 50,50 3 257.600
16/2/2001 49,00 49,00 +1,87% 49,00 49,00 49,00 49,00 50,50 1 29.400
13/2/2001 48,10 48,10 -4,75% 48,10 48,10 48,10 49,00 50,50 1 384.800
12/2/2001 50,00 50,50 +3,06% 50,00 50,50 50,02 46,00 50,50 3 380.200
8/2/2001 49,50 49,00 0,00% 49,00 49,50 49,42 49,00 50,50 2 494.200
5/2/2001 49,50 49,00 0,00% 49,00 49,50 49,13 49,00 59,65 4 368.500
1/2/2001 49,01 49,00 0,00% 49,00 49,01 49,00 49,00 59,65 2 78.408
30/1/2001 50,01 49,00 -2,00% 49,00 50,01 49,67 0,00 53,99 8 844.470
29/1/2001 49,80 50,00 +1,83% 49,80 50,00 49,95 49,50 53,99 3 519.500
26/1/2001 48,99 49,10 +2,29% 48,99 49,10 49,04 48,00 53,99 2 98.090
24/1/2001 46,30 48,00 0,00% 46,30 48,50 47,32 47,00 48,89 12 1.268.420
23/1/2001 48,00 48,00 +3,90% 48,00 48,00 48,00 41,00 48,00 1 201.600
22/1/2001 45,50 46,20 -0,65% 45,00 46,54 45,94 41,00 0,00 5 638.680
19/1/2001 46,50 46,50 +5,68% 46,50 46,50 46,50 0,00 0,00 1 102.300
17/1/2001 43,00 44,00 +2,33% 43,00 44,00 43,90 43,52 44,00 2 193.200
12/1/2001 40,00 43,00 0,00% 40,00 43,00 41,16 40,00 0,00 4 201.700
11/1/2001 43,00 43,00 -3,37% 43,00 43,00 43,00 40,00 43,00 1 335.400
10/1/2001 44,50 44,50 +0,68% 44,50 44,50 44,50 40,00 48,00 1 222.500
4/1/2001 44,20 44,20 -3,91% 44,20 44,20 44,20 0,00 46,10 1 39.780
3/1/2001 43,70 46,00 +15,00% 43,70 46,00 45,00 43,02 47,00 4 490.600
29/12/1999 40,00 40,00 0,00% 40,00 40,00 40,00 37,00 40,50 2 356.000
28/12/1999 40,00 40,00 -1,72% 40,00 40,00 40,00 38,02 0,00 2 116.000
27/12/1999 40,70 40,70 +0,37% 40,70 40,70 40,70 38,50 40,99 1 162.800
23/12/1999 39,00 40,55 +5,32% 39,00 40,55 39,68 40,51 41,00 5 627.050
20/12/1999 37,00 38,50 +4,05% 37,00 38,50 38,07 36,15 0,00 4 502.650
16/12/1999 35,20 37,00 -3,14% 35,20 37,00 35,63 35,20 37,00 2 292.240
13/12/1999 38,51 38,20 -23,60% 38,20 38,51 38,30 36,00 38,20 3 157.041
9/12/1999 50,00 50,00 +31,58% 50,00 50,00 50,00 40,00 0,00 2 65.000
8/12/1999 38,00 38,00 0,00% 38,00 38,00 38,00 35,00 0,00 1 38.000
7/12/1999 38,00 38,00 -1,30% 38,00 38,00 38,00 36,60 38,50 1 114.000
6/12/1999 38,50 38,50 -2,53% 38,50 38,50 38,50 38,01 0,00 1 308.000
3/12/1999 39,50 39,50 +6,76% 39,50 39,50 39,50 38,51 0,00 1 197.500
1/12/1999 37,20 37,00 -0,40% 35,51 37,20 36,57 36,00 0,00 3 21.942
30/11/1999 35,99 37,15 +5,21% 35,99 37,15 36,36 36,50 0,00 7 690.881
29/11/1999 35,31 35,31 -3,26% 35,31 35,31 35,31 35,31 36,45 1 112.992
25/11/1999 36,00 36,50 -1,35% 36,00 36,50 36,31 35,60 0,00 4 472.031
24/11/1999 37,00 37,00 -0,54% 37,00 37,00 37,00 36,51 39,90 3 296.000
23/11/1999 37,20 37,20 +0,54% 37,20 37,20 37,20 35,65 0,00 1 349.680
19/11/1999 35,00 37,00 +8,19% 35,00 37,00 35,85 34,60 40,00 2 251.000
18/11/1999 34,00 34,20 +0,86% 34,00 34,20 34,09 33,81 0,00 4 443.200
17/11/1999 33,00 33,91 +1,98% 33,00 33,91 33,45 33,56 33,90 3 200.730
16/11/1999 33,24 33,25 +1,68% 33,24 33,25 33,24 33,00 0,00 2 116.370
12/11/1999 32,70 32,70 -0,91% 32,70 32,70 32,70 32,70 33,80 1 3.270
11/11/1999 33,00 33,00 0,00% 33,00 33,00 33,00 32,70 0,00 3 26.400
10/11/1999 32,30 33,00 +1,54% 32,30 33,00 32,39 31,00 0,00 2 187.900
9/11/1999 33,00 32,50 +1,88% 32,00 33,00 32,68 30,50 33,00 8 706.009
8/11/1999 31,90 31,90 +4,25% 31,90 31,90 31,90 32,20 0,00 1 124.410
4/11/1999 29,50 30,60 +8,86% 29,50 30,60 29,67 30,00 30,60 2 207.710
3/11/1999 29,00 28,11 -3,07% 28,11 29,00 28,66 28,11 29,50 9 441.489
1/11/1999 29,00 29,00 +2,11% 29,00 29,00 29,00 28,30 29,00 1 29.000
27/10/1999 28,40 28,40 +3,27% 28,40 28,40 28,40 28,50 0,00 1 56.800
26/10/1999 27,50 27,50 -1,08% 27,50 27,50 27,50 27,51 0,00 1 55.000
25/10/1999 28,00 27,80 -0,71% 27,80 28,00 27,88 27,01 0,00 3 334.620
22/10/1999 28,01 28,00 +0,68% 28,00 28,01 28,00 28,00 0,00 2 224.050
21/10/1999 27,81 27,81 -0,68% 27,81 27,81 27,81 26,00 0,00 1 139.050
20/10/1999 28,00 28,00 0,00% 28,00 28,00 28,00 27,71 0,00 1 224.000
19/10/1999 28,00 28,00 0,00% 28,00 28,00 28,00 27,70 0,00 1 28.000
18/10/1999 28,00 28,00 -3,45% 27,10 28,30 27,88 28,00 0,00 7 379.240
14/10/1999 29,00 29,00 -0,03% 29,00 29,00 29,00 29,00 0,00 2 116.000
13/10/1999 29,01 29,01 +0,03% 29,01 29,01 29,01 29,02 0,00 3 232.040
8/10/1999 29,00 29,00 -3,33% 29,00 29,00 29,00 29,50 0,00 1 145.000
7/10/1999 30,50 30,00 -1,64% 30,00 30,50 30,16 28,00 0,00 3 181.000
6/10/1999 30,00 30,50 +3,39% 30,00 30,50 30,12 29,01 30,50 3 241.000
5/10/1999 29,50 29,50 +3,47% 29,50 29,50 29,50 28,10 0,00 1 35.400
4/10/1999 29,50 28,51 -3,36% 28,51 29,50 29,22 28,51 29,50 9 625.432
1/10/1999 29,01 29,50 -4,84% 29,01 29,50 29,28 29,50 0,00 3 213.755
27/9/1999 31,00 31,00 +4,03% 30,60 31,00 30,86 30,60 0,00 3 259.240
23/9/1999 28,01 29,80 +0,37% 28,01 29,80 29,19 28,01 0,00 4 99.266
22/9/1999 29,10 29,69 +0,30% 29,10 29,69 29,26 29,01 29,70 2 357.026
21/9/1999 27,00 29,60 +0,34% 27,00 29,60 29,51 29,01 0,00 4 174.120
20/9/1999 30,00 29,50 +4,98% 29,50 30,00 29,55 28,51 0,00 2 245.300
17/9/1999 28,10 28,10 -4,10% 28,10 29,49 29,02 28,10 0,00 3 261.240
15/9/1999 29,45 29,30 -2,01% 29,30 29,45 29,42 29,01 0,00 2 161.855
14/9/1999 30,00 29,90 +3,10% 29,90 30,00 29,94 28,50 0,00 3 299.470
13/9/1999 29,00 29,00 -4,92% 29,00 31,00 29,85 29,00 31,00 4 340.300
9/9/1999 30,10 30,50 -0,33% 30,10 30,50 30,30 30,01 0,00 3 509.040
8/9/1999 30,00 30,60 +2,00% 30,00 30,60 30,13 29,01 32,00 3 168.780
6/9/1999 30,00 30,00 -1,64% 30,00 30,00 30,00 30,00 31,00 1 63.000
3/9/1999 29,99 30,50 -2,56% 29,99 30,50 30,42 29,61 31,00 4 352.984
1/9/1999 31,30 31,30 +4,30% 31,30 31,30 31,30 29,01 0,00 1 9.390
31/8/1999 30,01 30,01 -4,43% 30,01 30,01 30,01 30,01 0,00 1 72.024
30/8/1999 31,00 31,40 +10,18% 31,00 31,40 31,26 30,61 0,00 3 375.200
27/8/1999 28,50 28,50 +2,70% 28,50 28,50 28,50 29,65 30,50 1 111.150
20/8/1999 26,90 27,75 +6,73% 26,90 28,00 27,13 27,75 0,00 4 298.440
19/8/1999 26,00 26,00 -3,70% 26,00 26,00 26,00 26,00 0,00 3 257.400
18/8/1999 27,80 27,00 -2,88% 27,00 27,80 27,66 26,61 0,00 2 166.000
17/8/1999 27,80 27,80 +6,88% 27,80 27,80 27,80 26,51 0,00 1 166.800
16/8/1999 28,00 26,01 -7,11% 26,01 28,00 27,86 27,01 28,50 3 209.005
13/8/1999 28,00 28,00 0,00% 28,00 28,00 28,00 27,01 0,00 1 56.000
12/8/1999 27,50 28,00 +16,67% 27,50 28,00 27,58 26,01 0,00 3 413.800
9/8/1999 24,00 24,00 -5,88% 24,00 24,00 24,00 20,50 0,00 2 76.800
5/8/1999 25,50 25,50 -3,77% 25,50 25,50 25,50 25,50 0,00 1 51.000
4/8/1999 26,50 26,50 0,00% 26,50 26,50 26,50 25,51 0,00 3 137.800
3/8/1999 26,50 26,50 -1,89% 26,50 26,50 26,50 26,01 0,00 1 5.300
2/8/1999 27,01 27,01 -3,54% 27,01 27,01 27,01 27,01 0,00 1 5.402
30/7/1999 28,00 28,00 +3,70% 28,00 28,00 28,00 26,51 28,00 1 61.600
29/7/1999 28,20 27,00 -5,26% 27,00 28,20 27,97 26,10 28,50 4 78.320
28/7/1999 28,50 28,50 -0,35% 28,50 28,50 28,50 28,00 0,00 3 162.450
26/7/1999 28,60 28,60 -1,79% 28,60 28,60 28,60 28,00 29,10 2 243.100
23/7/1999 30,00 29,12 -2,93% 29,12 30,00 29,20 28,52 30,00 6 639.675
22/7/1999 29,45 30,00 +5,26% 29,40 30,00 29,74 28,51 30,00 4 169.545
21/7/1999 30,00 28,50 +1,79% 28,29 30,00 28,47 27,20 0,00 7 458.422
19/7/1999 28,00 28,00 +1,82% 28,00 28,00 28,00 28,00 0,00 1 5.600
16/7/1999 27,50 27,50 +7,84% 27,50 27,50 27,50 28,00 0,00 3 277.750
8/7/1999 26,00 25,50 -1,73% 25,50 26,20 25,81 25,50 26,30 4 423.320
7/7/1999 25,94 25,95 +2,73% 25,94 25,95 25,94 25,01 25,99 4 295.766
6/7/1999 25,26 25,26 +3,10% 25,26 25,26 25,26 25,26 0,00 1 5.052
30/6/1999 24,50 24,50 +1,66% 24,50 24,50 24,50 24,50 0,00 1 9.800
25/6/1999 24,10 24,10 -4,06% 24,10 24,10 24,10 24,10 0,00 1 9.640
24/6/1999 25,49 25,12 -4,12% 25,12 25,49 25,18 25,12 0,00 3 151.090
22/6/1999 26,00 26,20 +2,62% 25,00 26,20 25,97 26,01 0,00 5 454.580
21/6/1999 25,61 25,53 +2,12% 25,53 25,70 25,61 25,53 0,00 6 350.950
18/6/1999 24,50 25,00 +3,73% 24,50 25,00 24,81 25,10 0,00 3 332.550
16/6/1999 24,10 24,10 +2,34% 24,10 24,10 24,10 24,11 0,00 1 21.690
14/6/1999 25,00 23,55 -5,80% 23,55 25,00 24,45 23,55 0,00 10 278.797
11/6/1999 25,00 25,00 +9,17% 25,00 25,00 25,00 24,01 25,00 2 95.000
9/6/1999 22,90 22,90 -2,14% 22,90 22,90 22,90 23,51 25,00 1 100.760
7/6/1999 23,70 23,40 -6,40% 23,40 24,20 23,85 23,40 0,00 4 336.310
4/6/1999 25,00 25,00 +2,88% 25,00 25,00 25,00 24,22 0,00 1 75.000
1/6/1999 24,30 24,30 +9,91% 24,30 24,30 24,30 24,01 0,00 3 194.400
31/5/1999 22,11 22,11 -3,87% 22,11 22,11 22,11 22,11 0,00 1 28.743
26/5/1999 22,75 23,00 +1,55% 22,75 23,30 22,91 22,76 0,00 4 135.190
25/5/1999 22,75 22,65 -2,79% 22,60 22,75 22,65 22,60 0,00 6 557.285
24/5/1999 23,30 23,30 -7,17% 23,30 23,30 23,30 23,30 0,00 1 116.500
21/5/1999 26,03 25,10 -5,28% 25,10 26,03 25,75 23,00 0,00 2 257.510
20/5/1999 26,01 26,50 0,00% 26,01 26,50 26,45 26,10 26,50 3 29.101
19/5/1999 27,04 26,50 -1,89% 26,50 27,04 26,91 26,30 0,00 4 341.792
18/5/1999 27,01 27,01 +0,04% 27,01 27,01 27,01 27,01 27,50 1 135.050
17/5/1999 27,00 27,00 0,00% 27,00 27,45 27,12 27,00 0,00 3 238.680
14/5/1999 27,00 27,00 +5,88% 27,00 27,00 27,00 27,01 0,00 2 72.900
13/5/1999 25,50 25,50 +1,15% 25,50 25,50 25,50 26,51 27,45 3 81.600
12/5/1999 25,00 25,21 +0,04% 25,00 25,50 25,22 25,21 0,00 5 252.252
11/5/1999 26,10 25,20 -1,98% 25,20 26,10 25,75 25,51 0,00 2 139.050
10/5/1999 25,70 25,71 +0,86% 25,70 25,71 25,70 26,11 26,40 2 210.747
7/5/1999 24,50 25,49 +1,96% 24,50 25,50 25,02 25,21 26,00 5 340.326
6/5/1999 26,00 25,00 -3,85% 23,00 26,00 24,88 24,50 26,00 12 694.268
5/5/1999 23,50 26,00 +22,07% 23,50 26,00 24,50 23,81 26,00 3 245.000
3/5/1999 21,30 21,30 +1,43% 21,30 21,30 21,30 21,10 0,00 2 187.440
30/4/1999 21,00 21,00 +5,00% 21,00 21,00 21,00 21,00 0,00 1 159.600
28/4/1999 20,00 20,00 -4,76% 20,00 20,00 20,00 19,70 0,00 1 100.000
27/4/1999 21,31 21,00 -4,11% 21,00 21,50 21,24 20,02 21,00 3 70.110
23/4/1999 21,90 21,90 -2,67% 21,90 21,90 21,90 20,00 22,50 1 61.320
20/4/1999 23,60 22,50 0,00% 22,50 23,60 22,99 22,01 0,00 3 211.510
19/4/1999 22,50 22,50 -3,43% 22,50 24,00 23,28 22,50 24,80 8 658.940
16/4/1999 22,00 23,30 +10,95% 22,00 23,51 22,47 23,80 24,00 5 202.260
15/4/1999 21,00 21,00 +5,00% 21,00 21,00 21,00 21,21 24,99 1 2.100
14/4/1999 19,50 20,00 +7,53% 19,50 20,00 19,97 19,50 20,00 2 113.850
13/4/1999 18,60 18,60 -4,62% 18,60 18,60 18,60 19,56 0,00 1 33.480
12/4/1999 19,60 19,50 +2,04% 19,50 19,60 19,55 19,41 0,00 2 19.550
9/4/1999 19,11 19,11 -4,45% 19,11 19,11 19,11 19,11 0,00 1 95.550
8/4/1999 19,99 20,00 +5,82% 19,99 20,00 19,99 19,01 0,00 3 111.974
6/4/1999 18,90 18,90 +8,62% 18,80 19,10 18,94 18,81 0,00 12 162.929
5/4/1999 19,00 17,40 -3,33% 17,40 19,00 18,55 17,40 18,70 2 46.380
31/3/1999 17,80 18,00 +5,88% 17,71 18,00 17,89 17,71 0,00 7 331.100
30/3/1999 17,00 17,00 +0,59% 17,00 17,00 17,00 15,51 17,59 2 119.000
26/3/1999 17,00 16,90 -3,43% 16,90 17,00 16,96 16,90 17,20 2 106.900
19/3/1999 17,50 17,50 +1,74% 17,50 17,50 17,50 16,80 17,80 1 166.250
18/3/1999 17,30 17,20 +10,90% 17,20 17,30 17,27 15,51 0,00 2 131.320
16/3/1999 15,51 15,51 -11,37% 15,51 15,51 15,51 15,51 0,00 1 6.204
15/3/1999 17,50 17,50 +2,88% 17,50 17,50 17,50 17,51 0,00 2 155.750
10/3/1999 16,50 17,01 -5,50% 16,50 17,01 16,78 17,40 17,50 4 176.208
9/3/1999 18,00 18,00 +5,88% 18,00 18,00 18,00 17,50 18,00 1 18.000
5/3/1999 17,00 17,00 -2,91% 17,00 17,00 17,00 17,51 0,00 3 119.000
4/3/1999 17,51 17,51 -5,35% 17,51 17,51 17,51 17,51 0,00 1 70.040
1/3/1999 18,50 18,50 0,00% 18,50 18,50 18,50 17,01 0,00 1 37.000
26/2/1999 18,20 18,50 +1,09% 18,01 18,50 18,20 18,01 18,50 4 187.528
25/2/1999 18,00 18,30 +4,57% 18,00 18,30 18,20 16,35 0,00 2 236.700
22/2/1999 17,50 17,50 -5,35% 17,50 17,50 17,50 16,23 18,00 1 70.000
19/2/1999 18,52 18,49 +5,30% 18,49 18,52 18,49 17,51 19,19 7 116.537
18/2/1999 19,00 17,56 -2,98% 17,56 19,00 18,02 17,55 0,00 3 120.768
17/2/1999 18,10 18,10 -3,31% 18,10 18,10 18,10 18,10 19,20 2 25.340
11/2/1999 18,72 18,72 -1,47% 18,72 18,72 18,72 18,50 19,20 2 18.720
10/2/1999 18,40 19,00 +5,56% 18,40 19,00 18,57 18,31 19,00 3 185.765
9/2/1999 17,01 18,00 0,00% 17,01 18,50 18,06 18,00 0,00 6 151.753
8/2/1999 18,00 18,00 +4,65% 18,00 18,00 18,00 17,50 0,00 1 140.400
5/2/1999 17,21 17,20 +1,18% 17,20 17,21 17,20 17,21 18,00 2 86.042
3/2/1999 17,00 17,00 -0,06% 17,00 17,00 17,00 16,51 18,00 1 17.000
2/2/1999 18,31 17,01 -17,02% 17,01 18,40 17,80 17,01 19,00 4 167.377
1/2/1999 20,50 20,50 0,00% 20,50 20,50 20,50 20,00 20,50 1 61.500
29/1/1999 20,50 20,50 +7,95% 20,50 21,00 20,84 20,50 0,00 3 152.200
27/1/1999 19,00 18,99 +23,31% 18,99 19,00 18,99 18,80 0,00 2 189.940
22/1/1999 14,90 15,40 +10,00% 14,90 15,40 15,11 15,30 0,00 4 140.570
21/1/1999 14,00 14,00 -3,45% 14,00 14,00 14,00 12,51 0,00 1 46.200
20/1/1999 14,50 14,50 -3,33% 14,50 14,50 14,50 14,70 0,00 1 13.050
18/1/1999 15,00 15,00 +7,14% 13,51 15,00 13,69 13,51 15,00 4 150.696
15/1/1999 11,90 14,00 +39,86% 11,90 14,70 12,98 14,10 0,00 4 54.540
14/1/1999 10,00 10,01 -3,75% 10,00 10,01 10,00 10,01 11,90 4 97.007
13/1/1999 10,40 10,40 +5,05% 10,40 10,40 10,40 9,90 0,00 1 31.200
12/1/1999 9,00 9,90 -8,33% 9,00 9,90 9,37 9,00 11,40 4 45.000
29/12/1998 10,00 10,80 +9,64% 10,00 10,80 10,36 10,70 0,00 3 11.400
28/12/1998 10,00 9,85 -1,50% 9,85 10,00 9,96 9,82 0,00 5 135.468
23/12/1998 10,10 10,00 -2,91% 10,00 10,10 10,03 0,00 10,00 2 100.300
18/12/1998 10,30 10,30 -1,90% 10,30 10,30 10,30 9,90 0,00 1 19.570
14/12/1998 10,50 10,50 -4,55% 10,50 10,50 10,50 0,00 0,00 1 26.250
10/12/1998 11,00 11,00 -8,33% 11,00 11,00 11,00 11,00 0,00 1 17.600
3/12/1998 12,00 12,00 +1,69% 12,00 12,00 12,00 11,60 0,00 1 48.000
2/12/1998 12,20 11,80 -4,84% 11,80 12,20 12,11 11,80 0,00 4 78.715
30/11/1998 12,41 12,40 -4,62% 12,40 12,60 12,45 11,50 12,60 3 87.173
27/11/1998 13,00 13,00 +7,35% 13,00 13,00 13,00 12,21 13,00 1 26.000
26/11/1998 12,11 12,11 +0,08% 12,11 12,11 12,11 12,11 0,00 1 54.495
19/11/1998 12,11 12,10 +0,75% 12,10 12,11 12,10 12,10 0,00 2 85.954
18/11/1998 12,00 12,01 -3,92% 12,00 12,01 12,00 12,01 12,90 3 68.401
17/11/1998 12,50 12,50 +12,51% 12,50 12,50 12,50 11,60 0,00 1 70.000
12/11/1998 11,30 11,11 -5,93% 11,11 11,30 11,24 11,11 0,00 3 76.498
10/11/1998 11,81 11,81 -2,40% 11,81 11,81 11,81 11,81 12,00 1 11.810
9/11/1998 12,11 12,10 -6,92% 12,10 12,11 12,10 11,82 0,00 3 72.640
29/10/1998 13,00 13,00 0,00% 13,00 13,00 13,00 12,90 13,00 1 50.700
27/10/1998 13,00 13,00 +4,84% 13,00 13,00 13,00 13,00 13,68 1 9.100
26/10/1998 12,40 12,40 -4,25% 12,40 12,40 12,40 12,32 13,80 1 8.680
23/10/1998 12,95 12,95 +5,97% 12,95 12,95 12,95 12,95 0,00 1 33.670
21/10/1998 12,70 12,22 -2,32% 12,22 12,70 12,54 12,22 13,00 3 97.812
16/10/1998 12,51 12,51 -3,77% 12,51 12,51 12,51 12,51 0,00 1 25.020
15/10/1998 13,00 13,00 0,00% 13,00 13,00 13,00 12,22 0,00 2 91.000
9/10/1998 13,00 13,00 -3,70% 13,00 13,00 13,00 13,00 0,00 1 13.000
6/10/1998 13,50 13,50 +6,13% 13,50 13,50 13,50 12,72 13,50 1 27.000
5/10/1998 14,00 12,72 -5,64% 12,72 14,00 13,23 12,72 13,50 2 66.160
2/10/1998 13,48 13,48 -0,15% 13,48 13,48 13,48 10,00 0,00 1 26.960
1/10/1998 13,50 13,50 +22,73% 13,50 13,50 13,50 11,11 0,00 2 54.000
30/9/1998 11,00 11,00 -14,13% 11,00 11,00 11,00 11,00 14,80 1 74.800
22/9/1998 12,81 12,81 +0,08% 12,81 12,81 12,81 12,81 0,00 1 25.620
21/9/1998 12,81 12,80 -2,29% 12,80 12,81 12,80 12,50 0,00 2 5.122
18/9/1998 13,10 13,10 +0,77% 13,10 13,10 13,10 13,10 0,00 3 154.580
14/9/1998 13,00 13,00 -5,80% 13,00 13,00 13,00 9,01 13,00 1 26.000
4/9/1998 13,80 13,80 +15,00% 13,80 13,80 13,80 13,80 0,00 1 16.560
27/8/1998 12,00 12,00 -25,00% 12,00 12,00 12,00 12,00 14,00 1 14.400
26/8/1998 16,00 16,00 -11,11% 16,00 16,00 16,00 12,00 0,00 1 32.000
19/8/1998 18,00 18,00 +2,86% 18,00 18,00 18,00 17,31 18,00 2 50.400
14/8/1998 17,50 17,50 0,00% 17,02 17,50 17,46 17,51 0,00 6 127.462
13/8/1998 18,00 17,50 -2,78% 17,50 18,00 17,80 17,50 0,00 2 76.550
12/8/1998 18,50 18,00 -2,76% 18,00 18,50 18,06 18,00 0,00 2 14.450
11/8/1998 18,51 18,51 -7,45% 18,51 18,51 18,51 18,51 0,00 1 35.169
6/8/1998 20,00 20,00 -4,85% 20,00 20,00 20,00 20,00 0,00 2 56.000
4/8/1998 21,02 21,02 +0,05% 21,02 21,02 21,02 21,02 21,50 1 2.102
31/7/1998 21,01 21,01 -2,28% 21,01 21,01 21,01 21,01 0,00 1 16.808
28/7/1998 22,01 21,50 -2,32% 21,50 22,01 21,94 21,01 0,00 3 217.294
27/7/1998 22,01 22,01 -2,18% 22,01 22,01 22,01 22,01 0,00 1 63.829
23/7/1998 23,00 22,50 -0,88% 22,50 23,00 22,58 22,50 0,00 3 92.617
22/7/1998 22,50 22,70 -1,35% 22,50 22,70 22,59 22,70 23,00 2 210.110
21/7/1998 23,01 23,01 -3,72% 23,01 23,01 23,01 23,01 0,00 1 98.943
13/7/1998 24,00 23,90 +0,84% 23,90 24,00 23,99 23,90 0,00 3 177.590
8/7/1998 23,00 23,70 +3,04% 23,00 23,70 23,67 22,01 0,00 2 210.720
6/7/1998 22,00 23,00 +14,94% 22,00 23,00 22,61 20,02 23,00 4 226.100
3/7/1998 22,00 20,01 -4,71% 20,01 22,00 21,59 20,01 22,00 4 179.217
1/7/1998 21,01 21,00 -8,70% 21,00 21,01 21,00 20,03 21,00 2 138.633
29/6/1998 21,01 23,00 +9,47% 21,01 23,00 21,03 21,00 23,00 3 161.976
25/6/1998 21,01 21,01 -2,28% 21,01 21,01 21,01 21,01 22,00 1 48.323
24/6/1998 22,50 21,50 0,00% 21,50 22,50 22,34 21,50 23,00 4 158.650
23/6/1998 21,50 21,50 -2,27% 21,50 21,50 21,50 18,00 22,50 1 161.250
17/6/1998 22,00 22,00 +4,76% 22,00 22,00 22,00 21,01 23,00 3 110.000
16/6/1998 19,00 21,00 -4,50% 19,00 21,00 19,13 21,00 22,00 3 164.600
15/6/1998 21,81 21,99 -0,05% 21,51 21,99 21,77 21,50 21,99 6 439.948
10/6/1998 23,00 22,00 -1,43% 20,35 23,00 21,36 21,01 22,00 4 277.760
8/6/1998 22,30 22,32 -5,02% 22,30 22,32 22,30 22,32 22,99 4 252.056
5/6/1998 23,02 23,50 +11,90% 22,98 23,50 23,03 22,80 0,00 11 665.850
4/6/1998 21,00 21,00 -0,05% 21,00 21,00 21,00 20,00 23,00 1 117.600
2/6/1998 21,29 21,01 -1,36% 21,01 21,29 21,23 21,01 23,00 2 233.630
1/6/1998 21,30 21,30 +6,50% 21,30 21,30 21,30 20,50 21,30 2 213.000
28/5/1998 22,00 20,00 -12,28% 20,00 22,00 20,96 18,00 21,98 3 130.000
25/5/1998 21,90 22,80 -0,44% 21,90 22,80 21,96 21,00 22,80 2 59.310
22/5/1998 22,90 22,90 +14,50% 22,90 22,90 22,90 20,00 22,90 1 22.900
21/5/1998 23,00 20,00 -13,04% 20,00 23,00 20,05 20,00 22,90 2 102.300
20/5/1998 23,00 23,00 +2,22% 23,00 23,00 23,00 21,00 23,00 1 20.700
19/5/1998 22,50 22,50 -5,86% 22,50 22,50 22,50 22,50 0,00 1 6.750
18/5/1998 23,90 23,90 0,00% 23,10 23,90 23,70 23,90 0,00 3 125.630
15/5/1998 23,90 23,90 -0,04% 23,90 23,90 23,90 23,90 0,00 1 31.070
14/5/1998 23,91 23,91 -4,36% 23,91 23,91 23,91 23,91 0,00 1 31.083
6/5/1998 25,50 25,00 +3,69% 24,99 25,50 25,09 23,91 25,00 6 378.873
30/4/1998 24,00 24,11 +7,11% 24,00 24,50 24,17 24,11 0,00 3 217.550
28/4/1998 22,51 22,51 +0,04% 22,51 22,51 22,51 22,51 0,00 1 11.255
27/4/1998 24,20 22,50 -12,79% 22,50 24,20 24,11 22,06 0,00 3 101.300
16/4/1998 27,00 25,80 -2,64% 25,80 27,00 26,68 24,51 0,00 2 181.440
15/4/1998 26,50 26,50 +5,96% 26,50 26,50 26,50 24,51 0,00 1 132.500
13/4/1998 25,01 25,01 -1,96% 25,01 25,01 25,01 25,01 0,00 1 170.068
7/4/1998 25,51 25,51 +4,12% 25,51 25,51 25,51 24,52 0,00 1 122.448
2/4/1998 24,70 24,50 -0,04% 24,50 24,70 24,57 24,51 25,00 3 228.550
1/4/1998 24,51 24,51 -1,96% 24,51 24,51 24,51 24,51 0,00 1 29.412
31/3/1998 25,00 25,00 +2,04% 25,00 25,00 25,00 24,51 25,00 1 10.000
30/3/1998 24,50 24,50 -0,85% 24,50 24,50 24,50 25,00 0,00 1 235.200
27/3/1998 24,71 24,71 -1,16% 24,71 24,71 24,71 25,00 26,00 1 49.420
25/3/1998 24,01 25,00 -5,62% 24,01 25,00 24,50 25,00 27,00 2 259.753
24/3/1998 25,40 26,49 +1,88% 25,40 26,49 25,81 24,01 27,00 5 258.146
23/3/1998 23,05 26,00 +4,00% 23,05 26,00 24,73 23,05 26,00 2 34.630
18/3/1998 23,10 25,00 +4,17% 23,10 25,00 24,05 23,05 0,00 2 52.910
17/3/1998 23,10 24,00 0,00% 23,10 24,00 23,55 23,11 25,00 2 122.460

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.