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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

WEGE3 - WEG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 37,86 37,44 -1,08% 37,18 38,00 37,51 37,43 37,55 15.157 22.746.887.800
5/9/2025 37,55 37,85 +1,61% 37,55 38,24 37,88 37,85 37,86 13.323 23.154.937.000
4/9/2025 37,73 37,25 -1,59% 37,25 37,95 37,54 37,25 37,27 16.590 32.340.243.600
3/9/2025 37,77 37,85 +0,45% 37,41 37,86 37,68 37,82 37,86 15.338 33.007.626.200
2/9/2025 37,54 37,68 -0,34% 37,47 38,00 37,77 37,67 37,79 13.689 27.380.442.000
1/9/2025 37,93 37,81 +0,40% 37,50 37,99 37,69 37,77 37,85 10.655 18.211.243.900
29/8/2025 37,86 37,66 -0,42% 37,58 38,10 37,74 37,66 37,73 25.316 48.033.177.600
28/8/2025 38,00 37,82 +0,21% 37,64 38,32 37,84 37,77 37,83 17.795 43.907.984.900
27/8/2025 37,68 37,74 +0,40% 37,37 38,07 37,62 37,74 37,76 12.696 28.257.904.100
26/8/2025 37,80 37,59 -0,37% 37,37 37,94 37,58 37,58 37,60 19.670 50.606.392.600
25/8/2025 37,64 37,73 +0,61% 37,46 37,99 37,79 37,70 37,82 14.483 31.724.078.900
22/8/2025 36,15 37,50 +4,43% 35,93 37,55 37,08 37,49 37,51 29.615 39.444.103.100
21/8/2025 35,82 35,91 -0,44% 35,82 36,29 36,02 35,90 36,03 13.039 17.015.273.100
20/8/2025 35,54 36,07 +1,32% 35,25 36,07 35,83 36,04 36,08 18.239 25.222.684.400
19/8/2025 36,00 35,60 -2,22% 35,37 36,13 35,71 35,57 35,60 18.474 20.888.281.700
18/8/2025 36,15 36,41 +1,22% 36,08 36,56 36,34 36,30 36,42 17.756 19.719.474.400
15/8/2025 36,80 35,97 -1,43% 35,72 36,80 35,95 35,97 35,98 20.300 25.823.628.300
14/8/2025 36,43 36,49 -0,35% 36,05 36,88 36,51 36,49 36,50 19.227 21.255.776.300
13/8/2025 36,62 36,62 +0,03% 36,26 36,88 36,61 36,61 36,66 27.600 29.252.155.700
12/8/2025 37,65 36,61 -1,64% 36,52 37,65 36,82 36,61 36,62 21.244 24.506.065.500
11/8/2025 38,13 37,22 -2,31% 37,03 38,17 37,23 37,20 37,22 23.639 35.628.114.200
8/8/2025 38,93 38,10 -2,31% 37,96 39,34 38,39 38,09 38,19 26.258 28.687.966.400
7/8/2025 38,18 39,00 +2,20% 38,16 39,63 39,23 39,00 39,06 36.628 55.732.848.500
6/8/2025 37,40 38,16 +2,77% 37,32 38,22 37,90 38,11 38,16 30.663 37.105.821.500
5/8/2025 37,07 37,13 +0,16% 36,93 37,41 37,18 37,12 37,13 17.067 21.323.393.800
4/8/2025 37,41 37,07 -0,30% 37,02 37,79 37,25 37,06 37,08 19.324 24.697.230.300
1/8/2025 37,27 37,18 +0,19% 36,34 37,32 36,87 37,16 37,18 29.671 59.433.955.500
31/7/2025 36,61 37,11 +0,71% 35,90 37,33 36,59 37,10 37,12 37.466 55.043.578.300
30/7/2025 36,65 36,85 +0,74% 35,75 37,48 36,49 36,84 36,89 37.924 69.309.859.200
29/7/2025 37,15 36,58 -0,41% 36,58 37,94 37,27 36,58 36,59 38.519 53.282.080.900
28/7/2025 36,10 36,73 +1,55% 36,00 36,73 36,42 36,70 36,74 23.775 40.551.639.100
25/7/2025 36,49 36,17 -0,17% 35,94 36,60 36,22 36,15 36,19 38.554 69.059.813.400
24/7/2025 38,20 36,23 -4,68% 36,08 38,60 36,96 36,22 36,24 63.704 111.039.835.200
23/7/2025 39,31 38,01 -8,01% 38,01 39,94 38,86 38,00 38,05 63.334 120.944.585.300
22/7/2025 42,00 41,32 -1,55% 41,32 42,25 41,73 41,32 41,47 17.834 37.418.458.500
21/7/2025 43,04 41,97 -0,94% 41,78 43,05 42,25 41,96 42,00 20.590 32.677.938.100
18/7/2025 42,24 42,37 +0,67% 42,02 42,88 42,52 42,35 42,37 33.236 58.305.500.700
17/7/2025 41,40 42,09 +2,36% 41,38 42,51 42,01 42,09 42,11 41.047 75.184.987.000
16/7/2025 39,85 41,12 +3,66% 39,70 41,30 40,94 41,11 41,14 30.958 47.215.625.900
15/7/2025 39,60 39,67 +0,35% 39,22 39,97 39,54 39,63 39,68 23.775 28.202.651.700
14/7/2025 39,58 39,53 -0,55% 39,53 40,10 39,68 39,52 39,58 13.156 19.947.669.500
11/7/2025 39,86 39,75 -0,38% 39,37 40,08 39,68 39,74 39,79 23.167 43.934.102.900
10/7/2025 39,44 39,90 -0,52% 39,19 40,24 39,80 39,90 39,94 39.034 50.244.686.000
9/7/2025 40,50 40,11 -1,23% 39,96 40,55 40,13 40,07 40,11 49.555 46.875.877.600
8/7/2025 42,69 40,61 -4,06% 40,44 42,69 40,96 40,60 40,61 31.855 45.186.352.800
7/7/2025 43,00 42,33 -1,56% 42,24 43,11 42,54 42,30 42,35 14.288 17.703.571.300
4/7/2025 42,87 43,00 +0,68% 42,79 43,38 43,09 42,98 43,04 15.276 15.030.596.100
3/7/2025 42,50 42,71 +0,66% 42,23 42,95 42,58 42,70 42,73 23.653 29.653.437.000
2/7/2025 42,28 42,43 -0,16% 42,11 43,12 42,54 42,42 42,46 30.121 29.891.703.100
1/7/2025 42,68 42,50 -0,65% 42,36 42,99 42,65 42,49 42,68 16.940 30.329.699.100
30/6/2025 42,31 42,78 +1,02% 42,23 43,13 42,73 42,77 42,80 25.322 43.940.755.700
27/6/2025 42,71 42,35 -1,67% 42,35 43,45 42,81 42,34 42,36 16.390 29.903.024.700
26/6/2025 41,89 43,07 +2,99% 41,89 43,62 42,94 43,00 43,07 25.973 47.911.666.900
25/6/2025 41,51 41,82 +0,92% 41,11 41,91 41,69 41,80 41,82 12.720 16.978.668.200
24/6/2025 42,00 41,44 -0,38% 41,22 42,10 41,63 41,43 41,45 13.551 19.718.179.100
23/6/2025 41,35 41,60 -0,10% 40,85 41,79 41,44 41,59 41,60 18.507 25.206.886.500
20/6/2025 41,43 41,64 -0,53% 41,31 42,40 41,73 41,63 41,66 17.941 39.482.620.300
18/6/2025 41,55 41,86 +1,09% 41,44 42,04 41,82 41,84 41,88 13.294 18.138.315.800
17/6/2025 42,52 41,41 -2,66% 41,11 42,90 41,56 41,40 41,44 22.095 34.906.799.500
16/6/2025 42,71 42,54 +0,35% 42,42 43,43 42,83 42,53 42,59 21.573 25.397.276.700
13/6/2025 41,75 42,39 +0,31% 41,60 42,93 42,43 42,37 42,39 17.722 20.889.180.500
12/6/2025 42,00 42,26 -0,07% 41,60 42,64 42,21 42,25 42,29 14.350 23.081.109.200
11/6/2025 42,30 42,29 -0,02% 41,62 42,58 42,11 42,24 42,29 16.083 21.164.561.400
10/6/2025 43,39 42,30 -1,26% 42,15 43,39 42,42 42,27 42,33 19.064 25.402.819.300
9/6/2025 42,43 42,84 +0,63% 41,82 42,96 42,60 42,81 42,87 13.442 17.687.486.700
6/6/2025 42,54 42,57 +0,07% 42,49 43,00 42,68 42,56 42,59 14.912 19.377.518.400
5/6/2025 43,13 42,54 -1,44% 42,54 43,90 43,20 42,54 42,57 29.745 52.094.331.500
4/6/2025 42,09 43,16 +3,50% 41,96 43,27 42,98 43,15 43,17 25.834 55.325.038.000
3/6/2025 41,70 41,70 -0,36% 41,68 42,38 41,93 41,70 41,72 20.418 27.327.338.300
2/6/2025 42,35 41,85 -1,18% 41,60 42,35 41,91 41,70 41,86 27.049 32.340.013.000
30/5/2025 44,09 42,35 -3,79% 42,35 44,14 42,71 42,35 42,39 22.041 58.387.651.900
29/5/2025 44,40 44,02 -1,43% 43,90 44,60 44,11 44,01 44,05 20.592 30.768.756.300
28/5/2025 44,60 44,66 +0,16% 44,06 44,66 44,41 44,55 44,66 15.196 23.569.192.300
27/5/2025 44,24 44,59 +1,97% 43,96 44,78 44,55 44,56 44,60 17.679 24.516.922.100
26/5/2025 43,89 43,73 +0,09% 43,69 44,14 43,87 43,73 43,79 7.179 8.451.628.000
23/5/2025 43,33 43,69 +0,05% 42,94 43,69 43,31 43,65 43,70 20.717 24.722.791.600
22/5/2025 43,70 43,67 +0,51% 43,31 44,38 43,91 43,66 43,73 22.759 36.544.036.600
21/5/2025 44,36 43,45 -2,43% 43,12 44,62 43,62 43,44 43,46 22.578 33.090.628.300
20/5/2025 44,55 44,53 -0,04% 43,71 44,71 44,19 44,52 44,54 16.185 18.544.847.300
19/5/2025 44,95 44,55 -1,00% 44,36 45,11 44,66 44,54 44,57 14.263 17.038.338.300
16/5/2025 44,00 45,00 +1,88% 43,98 45,50 44,80 44,99 45,01 25.629 39.294.915.900
15/5/2025 43,92 44,17 +0,23% 43,85 44,46 44,16 44,17 44,19 15.746 30.639.739.800
14/5/2025 44,03 44,07 +0,16% 43,81 44,40 44,19 44,06 44,11 19.881 30.990.646.600
13/5/2025 43,00 44,00 +3,12% 42,97 44,20 43,84 43,94 44,00 26.419 50.334.399.800
12/5/2025 42,15 42,67 +2,11% 42,05 43,08 42,67 42,66 42,67 22.136 43.898.344.100
9/5/2025 42,50 41,79 -1,00% 41,79 42,53 42,01 41,79 41,85 20.456 25.074.316.700
8/5/2025 42,42 42,21 +0,62% 42,09 42,94 42,58 42,21 42,30 29.520 53.793.589.500
7/5/2025 43,20 41,95 -2,33% 41,79 43,30 42,10 41,95 41,96 30.578 38.194.239.200
6/5/2025 42,82 42,95 +0,99% 42,72 43,38 43,05 42,92 42,96 22.740 29.354.827.300
5/5/2025 43,99 42,53 -4,25% 42,25 44,15 42,87 42,52 42,54 49.400 67.764.316.500
2/5/2025 44,95 44,42 -11,99% 44,42 45,22 44,62 44,42 44,55 31.860 81.616.610.500
29/4/2025 50,30 50,47 +0,30% 50,12 50,86 50,47 50,43 50,47 19.987 27.832.457.200
28/4/2025 50,01 50,32 +0,86% 49,92 50,80 50,38 50,30 50,32 26.154 40.831.288.200
25/4/2025 48,88 49,89 +2,68% 48,58 50,29 49,80 49,88 49,89 28.999 51.780.491.800
24/4/2025 46,45 48,59 +5,01% 46,39 48,98 47,84 48,52 48,59 31.648 63.257.266.400
23/4/2025 46,51 46,27 +0,06% 46,24 47,12 46,54 46,27 46,40 24.980 39.329.136.500
22/4/2025 46,21 46,24 +0,63% 45,61 46,48 46,09 46,23 46,26 15.046 17.846.365.100
17/4/2025 45,73 45,95 +0,24% 45,48 46,18 45,89 45,95 45,99 12.571 16.264.093.600
16/4/2025 45,82 45,84 +0,04% 45,21 46,07 45,72 45,82 45,84 24.594 36.404.866.600
15/4/2025 45,85 45,82 0,00% 45,50 46,33 45,90 45,81 45,95 13.591 20.405.559.700
14/4/2025 45,50 45,82 +1,55% 45,05 45,85 45,56 45,73 45,83 16.933 25.633.838.400
11/4/2025 45,10 45,12 +0,47% 44,74 45,35 45,07 45,11 45,16 10.711 14.797.012.600
10/4/2025 45,40 44,91 -1,10% 44,30 45,46 44,83 44,88 44,93 18.418 24.049.218.900
9/4/2025 43,77 45,41 +3,20% 43,66 46,10 44,97 45,37 45,44 35.125 52.193.022.300
8/4/2025 44,52 44,00 0,00% 43,75 44,77 44,13 44,00 44,03 22.772 37.045.960.900
7/4/2025 43,15 44,00 +0,64% 42,65 44,11 43,55 43,88 44,00 40.107 43.332.213.200
4/4/2025 43,99 43,72 -1,24% 42,72 44,14 43,42 43,70 43,73 33.158 46.171.346.900
3/4/2025 44,44 44,27 -1,40% 44,06 45,22 44,49 44,25 44,30 30.083 36.242.210.200
2/4/2025 45,35 44,90 -0,99% 44,55 45,48 44,97 44,86 44,90 17.243 24.490.028.700
1/4/2025 45,61 45,35 +0,15% 44,78 45,64 45,28 45,32 45,36 21.119 24.714.229.000
31/3/2025 45,58 45,28 -1,24% 45,15 45,73 45,35 45,27 45,37 19.193 28.263.023.000
28/3/2025 46,39 45,85 -1,16% 45,60 46,45 45,85 45,84 45,85 14.112 17.711.139.400
27/3/2025 46,95 46,39 -0,77% 46,14 47,06 46,49 46,35 46,39 26.532 37.525.184.800
26/3/2025 47,00 46,75 -0,53% 46,15 47,11 46,48 46,66 46,75 24.389 29.279.040.200
25/3/2025 47,44 47,00 -0,76% 46,87 47,64 47,15 46,99 47,00 20.572 24.588.200.700
24/3/2025 47,70 47,36 -1,02% 47,01 47,76 47,40 47,35 47,36 17.122 23.394.183.900
21/3/2025 47,97 47,85 -0,10% 47,20 48,15 47,81 47,82 47,85 21.593 46.202.075.800
20/3/2025 48,25 47,90 -0,50% 47,79 48,26 48,01 47,89 47,90 19.986 23.082.637.100
19/3/2025 47,71 48,14 +1,03% 47,71 48,20 48,07 48,07 48,14 17.844 25.571.720.200
18/3/2025 47,62 47,65 0,00% 46,84 47,95 47,53 47,65 47,66 21.299 28.301.296.600
17/3/2025 47,95 47,65 +1,95% 46,93 48,08 47,53 47,58 47,65 31.265 42.455.446.700
14/3/2025 46,70 46,74 0,00% 46,04 46,79 46,54 46,74 46,75 24.585 39.697.741.700
13/3/2025 47,20 46,74 -0,97% 46,29 47,27 46,69 46,73 46,74 23.996 30.499.158.100
12/3/2025 46,73 47,20 +1,29% 46,54 47,49 47,13 47,16 47,21 27.327 32.329.872.700
11/3/2025 47,42 46,60 -2,27% 46,47 47,73 46,80 46,58 46,60 32.312 41.421.992.400
10/3/2025 47,28 47,68 -0,44% 47,04 47,72 47,46 47,61 47,68 23.441 27.280.615.900
7/3/2025 46,97 47,89 +1,29% 46,93 48,34 47,87 47,86 47,90 27.425 36.306.799.500
6/3/2025 47,66 47,28 -0,78% 46,28 47,90 46,90 47,26 47,28 34.219 36.249.877.700
5/3/2025 48,00 47,65 -1,59% 47,35 48,38 47,70 47,65 47,66 30.207 44.778.839.100
28/2/2025 48,74 48,42 -0,98% 47,90 48,80 48,38 48,32 48,43 21.647 37.950.401.900
27/2/2025 48,19 48,90 +2,19% 47,90 49,44 48,62 48,89 48,90 36.988 55.078.141.200
26/2/2025 49,86 47,85 -8,68% 47,72 50,17 48,70 47,85 47,87 76.342 125.306.529.600
25/2/2025 52,18 52,40 +1,65% 51,90 52,73 52,37 52,37 52,40 30.904 46.127.874.900
24/2/2025 52,88 51,55 -2,64% 51,42 53,25 52,27 51,54 51,55 31.170 47.730.580.300
21/2/2025 52,40 52,95 +1,63% 51,51 52,95 52,28 52,80 52,96 22.115 45.299.746.000
20/2/2025 52,20 52,10 -0,21% 51,83 52,35 51,98 51,93 52,10 21.290 33.446.484.400
19/2/2025 52,74 52,21 -1,29% 51,88 53,09 52,24 52,20 52,21 19.679 32.146.019.600
18/2/2025 52,70 52,89 +0,84% 52,66 53,80 53,11 52,86 52,97 25.819 46.351.567.500
17/2/2025 53,11 52,45 -2,51% 52,41 53,42 52,63 52,44 52,45 18.191 28.701.162.900
14/2/2025 52,80 53,80 +2,53% 52,69 54,23 53,32 53,79 53,85 19.519 37.848.915.100
13/2/2025 52,48 52,47 -0,44% 51,96 53,03 52,31 52,46 52,47 19.574 28.302.417.400
12/2/2025 52,50 52,70 -0,77% 51,60 53,09 52,35 52,70 52,74 37.670 44.978.180.300
11/2/2025 54,21 53,11 -2,03% 52,82 54,50 53,18 53,10 53,11 19.067 36.213.225.600
10/2/2025 54,20 54,21 +0,50% 53,80 54,44 54,06 53,90 54,22 11.951 16.577.689.300
7/2/2025 54,53 53,94 -1,08% 53,58 54,80 53,95 53,92 53,94 16.449 26.290.516.700
6/2/2025 54,46 54,53 +0,11% 53,69 54,68 54,17 54,48 54,55 12.808 32.106.044.000
5/2/2025 54,36 54,47 +0,76% 54,31 54,98 54,57 54,46 54,50 20.134 23.109.167.000
4/2/2025 54,00 54,06 +0,30% 53,90 54,61 54,23 54,06 54,38 24.006 31.158.171.500
3/2/2025 54,61 53,90 -2,07% 53,64 55,00 54,01 53,80 53,90 26.768 41.982.646.500
31/1/2025 56,21 55,04 -2,08% 54,70 56,41 55,28 55,04 55,10 27.202 39.919.920.800
30/1/2025 54,78 56,21 +3,27% 54,41 56,38 55,91 56,21 56,28 24.543 34.684.396.900
29/1/2025 53,80 54,43 +0,63% 53,75 55,73 54,80 54,43 54,47 26.393 38.959.209.800
28/1/2025 54,49 54,09 +1,46% 53,74 55,44 54,16 54,09 54,15 34.665 55.678.468.200
27/1/2025 56,59 53,31 -7,88% 52,80 56,73 53,86 53,30 53,31 68.328 120.461.910.400
24/1/2025 56,97 57,87 +1,08% 56,83 57,90 57,60 57,77 57,87 21.711 27.435.569.600
23/1/2025 56,44 57,25 +1,44% 56,35 57,27 56,85 57,16 57,28 15.629 25.746.053.800
22/1/2025 56,02 56,44 +1,46% 55,58 56,48 56,31 56,39 56,45 23.062 27.765.963.700
21/1/2025 54,91 55,63 +0,91% 54,64 55,96 55,52 55,60 55,64 16.895 21.940.075.200
20/1/2025 54,11 55,13 +1,77% 53,86 55,30 54,74 55,10 55,14 12.445 13.531.338.300
17/1/2025 53,71 54,17 +0,93% 53,37 54,17 53,90 54,15 54,18 10.683 22.760.884.200
16/1/2025 54,13 53,67 -0,90% 53,19 54,42 53,63 53,65 53,69 16.101 23.826.353.600
15/1/2025 53,59 54,16 +2,32% 52,72 54,26 53,60 54,12 54,17 19.700 24.842.419.700
14/1/2025 53,30 52,93 -0,60% 52,57 53,59 52,91 52,93 53,05 23.303 28.645.875.200
13/1/2025 53,39 53,25 -0,19% 52,69 53,85 53,19 53,19 53,25 18.262 24.272.063.300
10/1/2025 54,07 53,35 -1,73% 52,87 54,47 53,39 53,33 53,38 23.745 30.798.158.400
9/1/2025 53,20 54,29 +2,03% 53,20 54,45 54,13 54,29 54,31 13.021 24.661.008.900
8/1/2025 52,77 53,21 -0,58% 52,67 54,37 53,38 53,19 53,29 19.202 35.380.220.200
7/1/2025 52,80 53,52 +2,00% 52,44 53,65 53,22 53,50 53,54 29.612 39.736.145.100
6/1/2025 52,57 52,47 +0,02% 51,66 52,74 52,21 52,14 52,47 20.412 28.982.581.600
3/1/2025 52,60 52,46 -0,49% 52,26 53,11 52,61 52,42 52,50 23.008 30.495.360.000
2/1/2025 52,61 52,72 -0,09% 52,25 53,06 52,69 52,70 52,72 18.649 21.234.010.100
30/12/2024 53,69 52,77 -1,70% 52,73 54,01 53,00 52,77 52,95 17.347 22.701.557.600
27/12/2024 54,90 53,68 -1,79% 53,68 55,00 53,92 53,66 53,77 14.963 20.061.756.600
26/12/2024 54,24 54,66 +0,77% 54,10 54,90 54,62 54,50 54,67 13.422 19.449.176.100
23/12/2024 55,49 54,24 -2,34% 54,22 55,49 54,50 54,24 54,50 17.761 22.140.035.500
20/12/2024 56,14 55,54 -1,63% 54,41 56,37 55,33 55,54 55,55 30.352 78.417.060.700
19/12/2024 57,51 56,46 -1,03% 56,44 58,66 57,48 56,45 56,46 33.601 51.900.601.500
18/12/2024 57,79 57,05 -1,47% 56,56 58,55 57,64 57,02 57,12 40.348 58.342.954.400
17/12/2024 57,71 57,90 +1,38% 57,33 58,50 57,99 57,87 58,00 37.829 54.522.861.300
16/12/2024 57,85 57,11 -0,95% 57,11 58,17 57,52 57,11 57,30 19.844 34.319.857.100
13/12/2024 57,80 57,66 -0,24% 57,64 58,52 58,07 57,66 57,80 25.938 36.889.149.400
12/12/2024 58,47 57,80 -1,28% 57,13 58,52 57,74 57,76 57,80 36.985 60.519.722.600
11/12/2024 57,00 58,55 +2,94% 56,73 59,83 58,20 58,52 58,56 35.786 60.290.264.800
10/12/2024 55,99 56,88 +2,03% 55,92 57,31 56,85 56,88 56,91 22.301 32.194.308.500
9/12/2024 55,60 55,75 +0,27% 55,42 55,97 55,76 55,73 55,76 16.440 24.867.535.100
6/12/2024 54,78 55,60 +1,22% 54,75 55,84 55,52 55,52 55,63 26.942 36.021.890.100
5/12/2024 55,17 54,93 -0,13% 54,62 55,70 54,99 54,89 54,94 17.843 28.588.144.400
4/12/2024 54,55 55,00 +0,73% 54,47 56,00 55,26 54,97 55,05 22.914 30.429.851.200
3/12/2024 53,85 54,60 +1,39% 53,50 54,94 54,57 54,57 54,62 21.882 32.836.104.600
2/12/2024 53,54 53,85 -0,17% 53,21 54,34 53,90 53,84 53,85 25.929 33.407.582.300
29/11/2024 52,75 53,94 +1,95% 52,28 54,29 53,70 53,94 54,00 28.922 45.426.919.700
28/11/2024 51,91 52,91 +1,93% 51,53 53,59 52,76 52,87 52,94 24.505 37.708.062.900
27/11/2024 52,93 51,91 -1,65% 51,90 53,26 52,27 51,90 51,92 29.546 31.949.608.200
26/11/2024 52,16 52,78 +1,21% 52,03 53,09 52,63 52,78 52,90 27.742 46.776.453.200
25/11/2024 54,02 52,15 -3,44% 52,08 54,21 52,51 52,14 52,15 30.441 65.347.206.500
22/11/2024 53,95 54,01 +0,52% 53,63 54,26 53,94 54,01 54,05 21.141 27.131.335.300
21/11/2024 53,74 53,73 -0,74% 53,16 53,95 53,63 53,73 53,75 22.383 35.447.652.600
19/11/2024 53,99 54,13 +0,24% 53,54 54,51 54,08 54,12 54,40 14.681 22.590.210.000
18/11/2024 53,92 54,00 -0,64% 53,59 54,31 53,96 54,00 54,03 17.899 18.549.600.200
14/11/2024 54,65 54,35 -0,64% 53,90 54,79 54,26 54,35 54,36 25.699 32.931.811.200
13/11/2024 55,16 54,70 -1,30% 54,51 55,55 54,81 54,69 54,72 24.259 50.473.130.300
12/11/2024 55,10 55,42 -0,13% 55,00 55,47 55,25 55,25 55,42 17.706 22.035.601.800
11/11/2024 54,66 55,49 +0,73% 54,55 55,49 55,18 55,37 55,49 14.383 18.475.098.900
8/11/2024 55,01 55,09 -1,22% 54,90 55,71 55,16 55,09 55,17 22.915 39.502.133.600
7/11/2024 55,86 55,77 -0,57% 54,86 56,19 55,62 55,76 55,78 18.609 25.150.870.900
6/11/2024 55,62 56,09 +0,14% 55,17 56,61 55,98 56,01 56,10 22.328 28.946.989.400
5/11/2024 55,88 56,01 -0,32% 54,92 56,32 55,55 55,90 56,03 18.289 32.109.275.900
4/11/2024 55,22 56,19 +2,72% 54,22 56,19 55,52 56,09 56,19 24.904 36.353.704.600
1/11/2024 54,95 54,70 +1,09% 54,63 55,55 55,06 54,70 54,88 22.331 35.042.549.500
31/10/2024 53,90 54,11 +0,20% 53,25 54,65 54,20 54,11 54,20 20.173 52.549.617.700
30/10/2024 55,27 54,00 -5,16% 53,45 55,38 54,03 53,93 54,00 46.872 111.946.639.100
29/10/2024 56,12 56,94 +1,21% 56,04 57,01 56,66 56,94 56,95 18.328 27.638.337.500
28/10/2024 56,20 56,26 +1,42% 55,86 56,45 56,09 56,20 56,26 9.215 11.575.934.600
25/10/2024 56,15 55,47 -1,42% 55,43 56,28 55,72 55,46 55,47 15.183 21.150.257.200
24/10/2024 56,25 56,27 +0,12% 55,50 56,60 55,95 56,22 56,28 15.601 19.699.501.000
23/10/2024 55,45 56,20 +0,45% 55,12 56,55 56,12 56,15 56,21 17.778 27.573.878.800
22/10/2024 54,80 55,95 +1,65% 54,60 55,95 55,56 55,89 55,95 17.110 26.298.036.700
21/10/2024 55,53 55,04 -0,33% 54,75 55,55 55,08 55,00 55,04 18.252 29.180.934.400
18/10/2024 56,54 55,22 -1,78% 54,94 56,68 55,34 55,20 55,23 18.277 30.060.189.500
17/10/2024 56,90 56,22 -1,70% 56,00 57,09 56,36 56,22 56,26 19.910 28.938.066.000
16/10/2024 56,01 57,19 +1,17% 56,01 57,22 56,86 57,15 57,19 34.217 56.954.107.200
15/10/2024 55,40 56,53 +2,71% 54,88 56,53 55,78 56,42 56,53 24.605 45.320.735.600
14/10/2024 54,17 55,04 +1,61% 53,70 55,04 54,61 55,03 55,04 16.753 29.617.456.400
11/10/2024 54,19 54,17 -0,02% 53,63 54,38 54,11 54,15 54,17 13.883 17.767.459.700
10/10/2024 53,70 54,18 +0,33% 53,52 54,18 53,93 54,03 54,18 14.424 20.291.578.100
9/10/2024 53,92 54,00 -0,57% 53,29 54,31 53,92 53,99 54,01 18.269 31.307.165.100
8/10/2024 53,40 54,31 +1,70% 53,39 54,57 54,16 54,30 54,32 22.001 36.821.316.500
7/10/2024 54,65 53,40 -2,02% 53,36 54,71 53,81 53,39 53,40 16.744 29.112.715.200
4/10/2024 54,36 54,50 -0,18% 54,26 54,98 54,59 54,48 54,53 19.335 26.306.163.200
3/10/2024 54,76 54,60 -1,36% 53,95 55,00 54,49 54,60 54,62 18.974 24.361.699.800
2/10/2024 56,13 55,35 -0,95% 55,14 56,37 55,59 55,31 55,35 19.381 28.523.257.600
1/10/2024 55,00 55,88 +2,74% 54,80 56,22 55,68 55,75 55,88 19.647 44.792.936.100
30/9/2024 55,63 54,39 -2,96% 54,39 56,24 54,73 54,39 54,50 17.969 35.223.029.100
26/9/2024 55,80 56,05 +0,66% 55,21 56,14 55,90 55,98 56,05 21.387 31.401.918.000
25/9/2024 55,55 55,68 +0,52% 55,05 55,86 55,52 55,63 55,69 24.025 37.056.039.800
24/9/2024 54,50 55,39 +1,97% 54,47 55,78 55,41 55,35 55,40 22.778 49.297.911.700
23/9/2024 52,41 54,32 +3,43% 52,39 54,32 53,75 54,30 54,32 18.050 26.216.151.800
20/9/2024 53,01 52,52 -1,39% 52,52 53,57 52,78 52,51 52,64 19.683 62.385.145.500
19/9/2024 53,30 53,26 -0,19% 52,82 53,50 53,15 53,19 53,28 17.090 25.740.705.200
18/9/2024 53,20 53,36 +0,08% 52,95 54,27 53,50 53,28 53,38 19.138 37.310.396.700
17/9/2024 53,00 53,32 +0,60% 52,76 53,48 53,17 53,32 53,39 15.475 22.644.512.100
16/9/2024 53,62 53,00 -1,16% 52,65 53,92 52,97 53,00 53,06 11.951 14.411.197.000
13/9/2024 53,26 53,62 +0,58% 52,98 54,15 53,62 53,57 53,63 11.463 15.847.546.300
12/9/2024 53,35 53,31 -0,36% 52,64 54,28 53,47 53,31 53,33 22.350 34.651.493.000
11/9/2024 52,61 53,50 +1,15% 52,61 53,81 53,34 53,50 53,55 20.975 32.377.124.600
10/9/2024 52,35 52,89 +0,84% 51,95 52,89 52,56 52,80 52,89 15.385 29.666.737.800
9/9/2024 52,85 52,45 -0,81% 52,07 53,03 52,45 52,43 52,49 15.668 25.207.261.400
6/9/2024 53,79 52,88 -2,06% 52,72 53,91 52,99 52,83 52,89 16.457 25.312.070.700
5/9/2024 53,02 53,99 +1,12% 52,86 54,10 53,70 53,90 53,99 16.200 20.496.393.900
4/9/2024 52,93 53,39 +1,12% 52,53 53,61 53,19 53,38 53,40 17.170 24.934.382.200
3/9/2024 52,38 52,80 +0,86% 52,20 53,11 52,73 52,80 52,82 20.338 25.104.394.100
2/9/2024 54,49 52,35 -3,32% 52,17 54,59 52,79 52,35 52,40 18.348 26.655.140.600
30/8/2024 53,23 54,15 +1,14% 52,96 54,15 54,01 54,09 54,16 18.230 92.582.118.000
29/8/2024 53,75 53,54 -0,85% 53,35 54,02 53,69 53,49 53,54 19.160 34.552.530.400
28/8/2024 54,01 54,00 0,00% 53,69 54,57 53,99 53,90 54,00 14.267 19.197.017.600
27/8/2024 54,08 54,00 -0,15% 53,40 54,32 53,92 53,99 54,10 13.325 20.801.430.100
26/8/2024 53,81 54,08 +0,50% 53,16 54,20 53,92 54,00 54,10 14.723 25.961.617.400
23/8/2024 54,50 53,81 -0,72% 53,77 54,75 53,97 53,80 53,85 16.409 25.264.000.100
22/8/2024 53,45 54,20 +1,44% 53,45 54,78 54,31 54,18 54,20 26.106 37.907.754.300
21/8/2024 53,05 53,43 +0,60% 52,67 53,60 53,25 53,43 53,44 16.120 24.093.206.500
20/8/2024 52,28 53,11 +2,55% 51,92 53,42 52,93 53,10 53,20 19.960 32.687.121.800
19/8/2024 53,67 51,79 -2,74% 51,79 54,00 52,47 51,79 51,80 33.718 58.687.325.500
16/8/2024 52,98 53,25 +1,04% 52,40 53,98 53,30 53,24 53,28 5.671 56.478.364.000
15/8/2024 51,97 52,70 +2,25% 51,88 53,08 52,58 52,70 52,74 3.389 36.774.948.000
14/8/2024 51,16 51,54 +0,80% 50,90 51,81 51,48 51,53 51,69 6.951 38.906.362.400
13/8/2024 50,98 51,13 +1,09% 50,82 52,29 51,36 51,08 51,14 3.865 52.413.126.600
12/8/2024 50,07 50,58 +1,77% 49,79 50,77 50,45 50,58 50,59 7.468 41.338.654.600
9/8/2024 49,77 49,70 +0,02% 48,69 50,10 49,50 49,69 49,75 8.095 38.087.436.700
8/8/2024 48,30 49,69 +2,84% 48,25 50,15 49,53 49,67 49,69 4.138 30.437.279.300
7/8/2024 49,12 48,32 -1,33% 48,17 49,14 48,55 48,32 48,33 9.621 23.046.360.600
6/8/2024 49,31 48,97 +0,23% 48,32 49,31 48,95 48,95 48,98 9.762 26.248.847.300
5/8/2024 48,00 48,86 -1,93% 47,57 49,43 48,66 48,85 48,88 6.823 53.012.648.200
2/8/2024 52,65 49,82 -5,72% 49,67 52,84 50,57 49,82 49,83 8.656 77.806.528.000
1/8/2024 50,60 52,84 +4,30% 50,03 52,93 51,94 52,80 52,84 9.985 70.770.896.600
31/7/2024 47,22 50,66 +10,47% 47,14 50,88 49,69 50,66 50,68 609 108.889.937.700
30/7/2024 46,46 45,86 -1,33% 45,71 46,51 45,91 45,86 45,87 6.389 34.020.467.200
29/7/2024 46,73 46,48 -0,94% 46,40 47,02 46,48 46,47 46,50 3.184 18.372.054.600
26/7/2024 46,05 46,92 +2,11% 45,95 46,96 46,57 46,85 46,93 5.072 27.886.544.700
25/7/2024 46,34 45,95 -1,50% 45,67 46,49 46,00 45,95 45,98 9.546 27.559.435.400
24/7/2024 46,95 46,65 -0,85% 46,41 47,14 46,71 46,65 46,66 5.876 18.252.491.400
23/7/2024 46,80 47,05 -0,25% 46,80 47,37 47,12 47,05 47,10 6.587 23.256.796.800
22/7/2024 47,29 47,17 -0,25% 46,95 47,46 47,12 47,10 47,12 731 17.455.589.600
19/7/2024 47,70 47,29 -0,23% 47,13 47,92 47,35 47,20 47,28 2.778 19.940.521.200
18/7/2024 46,98 47,40 +0,74% 46,55 47,40 47,17 47,38 47,40 6.647 34.600.452.000
17/7/2024 46,88 47,05 +0,79% 46,55 47,36 47,06 47,05 47,09 1.580 26.260.643.500
16/7/2024 46,57 46,68 +0,37% 46,39 47,21 46,77 46,66 46,70 3.464 40.523.714.400
15/7/2024 45,89 46,51 +1,37% 45,77 46,63 46,27 46,49 45,98 5.091 21.502.971.900
12/7/2024 44,96 45,88 +2,05% 44,95 46,46 45,92 45,86 45,88 2.194 37.073.310.100
11/7/2024 43,90 44,96 +2,07% 43,90 44,96 44,76 44,93 44,97 4.468 24.631.616.100
10/7/2024 44,55 44,05 -1,12% 43,92 44,84 44,08 44,05 44,06 9.474 22.015.702.100
9/7/2024 44,09 44,55 +0,18% 44,05 44,60 44,36 44,46 44,55 7.645 24.869.029.800
8/7/2024 42,19 44,47 +5,40% 42,18 44,47 43,87 44,36 44,48 1.571 51.314.597.300
5/7/2024 42,02 42,19 +0,72% 41,97 42,43 42,22 42,19 42,20 3.089 16.671.991.400
4/7/2024 42,30 41,89 -0,52% 41,76 42,31 41,93 41,87 41,89 8.708 16.202.421.100
3/7/2024 42,32 42,11 +0,19% 42,00 42,58 42,29 42,11 42,12 5.422 20.699.718.400
2/7/2024 42,02 42,03 +0,14% 41,95 42,39 42,11 42,03 42,07 3.105 23.004.976.800
1/7/2024 41,85 41,97 -0,52% 41,78 42,46 42,02 41,96 41,98 2.175 16.731.984.500
28/6/2024 41,70 42,19 +1,18% 41,35 42,19 41,92 42,15 42,19 5.585 46.867.443.200
27/6/2024 42,00 41,70 -0,60% 41,38 42,34 41,73 41,69 41,71 8.721 33.625.915.900
26/6/2024 41,29 41,95 +0,91% 41,13 42,14 41,96 41,95 41,96 1.092 39.486.724.000
25/6/2024 40,85 41,57 +1,71% 40,70 41,72 41,40 41,56 41,57 8.937 29.948.160.700
24/6/2024 40,80 40,87 -0,51% 40,63 41,29 40,98 40,85 40,87 5.701 35.447.030.400
21/6/2024 40,72 41,08 +0,74% 40,47 41,41 41,09 41,07 41,10 4.467 51.676.125.200
20/6/2024 39,87 40,78 +2,44% 39,87 40,78 40,50 40,76 40,78 929 41.188.588.700
19/6/2024 39,30 39,81 +2,44% 39,02 39,82 39,59 39,77 39,82 7.073 30.601.292.300
18/6/2024 38,77 38,86 +0,23% 38,42 39,08 38,77 38,86 38,87 6.104 16.238.990.100
17/6/2024 38,60 38,77 0,00% 38,40 39,27 38,82 38,75 38,77 7.452 25.633.270.600
14/6/2024 38,24 38,77 +0,91% 38,24 39,30 39,01 38,76 38,80 2.575 46.157.079.400
13/6/2024 38,15 38,42 +0,92% 37,97 38,47 38,33 38,35 38,43 5.332 19.383.720.000
12/6/2024 37,81 38,07 +0,71% 37,10 38,17 37,74 38,05 37,41 8.246 47.970.821.500
11/6/2024 37,91 37,80 -0,03% 37,72 38,10 37,83 37,80 37,84 2.764 22.392.691.000
10/6/2024 37,84 37,81 -0,11% 37,78 38,27 37,95 37,81 37,82 4.253 17.046.824.400
7/6/2024 37,43 37,85 +0,11% 37,40 37,99 37,79 37,80 37,76 7.512 25.881.277.100
6/6/2024 37,36 37,81 +0,72% 37,33 38,13 37,83 37,81 37,82 8.957 19.429.277.700
5/6/2024 37,09 37,54 -0,69% 36,79 37,75 37,40 37,54 37,55 601 33.226.242.900
4/6/2024 37,30 37,80 +1,23% 37,18 38,05 37,75 37,79 37,83 2.897 16.321.312.800
3/6/2024 37,73 37,34 -0,56% 37,32 37,85 37,42 37,34 37,37 1.128 18.988.414.400
31/5/2024 37,56 37,55 -0,48% 37,36 37,83 37,56 37,55 37,77 720 82.440.218.300
29/5/2024 37,90 37,73 -1,31% 37,50 37,96 37,79 37,73 37,88 4.115 26.969.842.600
28/5/2024 38,41 38,23 -0,31% 38,01 38,46 38,24 38,21 38,23 3.656 18.882.862.500
27/5/2024 38,34 38,35 +0,03% 38,13 38,41 38,29 38,34 38,35 8.108 7.297.053.400
24/5/2024 38,89 38,34 -1,77% 38,07 38,89 38,51 38,34 38,35 3.660 34.691.711.700
23/5/2024 39,00 39,03 -0,64% 38,80 39,18 38,98 39,02 39,10 8.326 21.105.716.100
22/5/2024 39,60 39,28 -1,21% 39,21 39,75 39,41 39,28 39,30 9.948 27.849.395.800
21/5/2024 39,72 39,76 -0,23% 39,50 39,92 39,72 39,76 39,77 6.832 26.505.968.500
20/5/2024 39,45 39,85 +0,53% 39,27 39,85 39,67 39,83 39,86 8.117 32.328.649.600
17/5/2024 39,31 39,64 +0,10% 38,92 39,64 39,41 39,63 39,64 4.755 26.411.817.100
16/5/2024 39,72 39,60 -0,05% 39,10 39,80 39,47 39,59 39,62 20 12.915.528.400
15/5/2024 39,65 39,62 +0,03% 39,38 39,97 39,70 39,62 39,63 2.727 14.962.699.800
14/5/2024 39,01 39,61 +1,36% 38,99 39,79 39,35 39,59 39,66 7.474 39.145.446.900
13/5/2024 39,09 39,08 +0,28% 38,50 39,32 38,75 39,06 39,10 2.104 42.760.603.400
10/5/2024 38,86 38,97 +0,18% 38,72 39,11 38,91 38,94 38,98 9.099 13.467.775.600
9/5/2024 38,67 38,90 -0,49% 38,27 38,93 38,71 38,90 38,92 6.386 19.165.560.900
8/5/2024 38,70 39,09 +0,49% 38,56 39,09 38,92 39,01 39,09 2.983 14.632.909.400
7/5/2024 38,60 38,90 +0,70% 38,50 39,21 38,94 38,90 38,95 2.995 19.067.578.300
6/5/2024 38,61 38,63 -0,36% 38,40 38,92 38,68 38,63 38,65 9.942 10.869.512.300
3/5/2024 38,99 38,77 -0,21% 38,24 38,99 38,64 38,76 38,77 6.993 19.657.633.600
2/5/2024 39,69 38,85 -1,77% 38,00 40,00 38,73 38,82 38,85 5.282 47.524.754.900
30/4/2024 39,24 39,55 +0,48% 39,16 39,77 39,51 39,55 39,59 2.920 27.399.757.700
29/4/2024 39,22 39,36 +0,36% 38,94 39,47 39,27 39,31 39,36 3.497 18.367.409.000
26/4/2024 38,87 39,22 +1,42% 38,66 39,38 39,18 39,21 39,22 7.373 23.424.078.600
25/4/2024 38,08 38,67 +1,15% 37,98 38,76 38,52 38,66 38,70 1.608 21.034.846.400
24/4/2024 37,97 38,23 +0,63% 37,95 38,63 38,36 38,21 38,30 7.985 18.976.961.500
23/4/2024 38,08 37,99 -0,73% 37,80 38,38 38,08 37,99 38,10 2.171 16.685.500.300
22/4/2024 38,26 38,27 -0,73% 38,11 38,57 38,33 38,27 38,38 6.314 20.510.781.400
19/4/2024 38,46 38,55 -0,13% 38,33 38,92 38,60 38,53 38,55 8.262 31.977.497.700
18/4/2024 38,22 38,60 +0,99% 38,10 38,66 38,42 38,60 38,62 225 24.389.644.700
17/4/2024 38,77 38,22 -1,42% 38,06 38,85 38,31 38,22 38,30 4.982 25.191.275.800
16/4/2024 37,29 38,77 +3,00% 37,03 39,00 38,62 38,67 38,79 4.995 51.708.129.000
15/4/2024 37,98 37,64 -0,90% 37,47 38,10 37,80 37,61 37,64 9.307 18.290.229.400
12/4/2024 38,00 37,98 -0,68% 37,67 38,46 38,04 37,85 37,98 7.562 22.917.740.800
11/4/2024 38,22 38,24 -0,42% 38,04 38,74 38,41 38,24 38,25 5.409 15.886.493.000
10/4/2024 38,70 38,40 -1,03% 38,31 39,21 38,70 38,38 38,43 154 27.651.433.900
9/4/2024 38,16 38,80 +1,57% 38,11 38,90 38,72 38,78 38,80 3.781 14.577.956.600
8/4/2024 37,95 38,20 +0,55% 37,74 38,35 38,17 38,15 38,21 9.309 11.764.660.600
5/4/2024 37,92 37,99 -0,29% 37,82 38,20 38,03 37,99 38,00 9.896 17.031.447.400
4/4/2024 37,89 38,10 +0,55% 37,82 38,67 38,39 38,09 38,12 4.802 18.511.767.100
3/4/2024 38,22 37,89 -0,73% 37,68 38,46 38,00 37,88 37,99 4.974 27.051.027.100
2/4/2024 37,86 38,17 +0,47% 37,80 38,31 38,09 38,16 38,19 4.021 20.237.445.800
1/4/2024 38,20 37,99 -0,55% 37,57 38,34 37,82 37,90 38,00 2.620 23.962.581.700
28/3/2024 38,49 38,20 -0,91% 38,06 38,72 38,32 38,20 38,29 9.957 20.148.209.300
27/3/2024 38,76 38,55 -0,59% 38,24 38,93 38,53 38,54 38,55 2.049 19.145.127.000
26/3/2024 38,94 38,78 -0,67% 38,66 39,38 38,95 38,77 38,86 4.237 29.791.343.200
25/3/2024 39,56 39,04 -1,76% 38,98 39,68 39,16 39,02 39,07 1.527 13.919.137.500
22/3/2024 39,39 39,74 +0,79% 39,31 40,02 39,83 39,73 39,74 2.585 21.801.640.000
21/3/2024 38,79 39,43 +1,55% 38,75 39,87 39,46 39,42 39,50 4.258 36.741.564.100
20/3/2024 38,91 38,83 +0,18% 38,60 38,97 38,81 38,82 38,83 3.109 18.010.475.400
19/3/2024 38,10 38,76 +2,00% 38,02 38,94 38,58 38,72 38,77 2.262 34.476.013.700
18/3/2024 37,95 38,00 0,00% 37,68 38,16 37,97 37,94 38,02 2.021 21.026.247.200
15/3/2024 38,16 38,00 +0,56% 37,55 38,83 38,10 37,96 38,01 5.848 37.627.958.000
14/3/2024 37,69 37,79 -0,60% 37,59 38,05 37,77 37,75 37,79 5.395 15.283.767.300
13/3/2024 37,55 38,02 +1,09% 37,50 38,16 37,94 38,01 38,02 5.184 17.466.311.700
12/3/2024 37,22 37,61 +1,21% 37,15 37,88 37,58 37,56 37,61 6.709 22.094.897.300
11/3/2024 36,68 37,16 +0,65% 36,65 37,33 37,05 37,15 37,17 9.908 13.916.455.100
8/3/2024 36,85 36,92 +0,05% 36,56 37,14 36,93 0,00 0,00 852 10.063.029.600
7/3/2024 37,00 36,90 -0,62% 36,52 37,11 36,79 36,86 36,91 549 12.838.514.000
6/3/2024 37,40 37,13 -0,80% 37,03 37,54 37,19 37,11 37,14 3.117 16.350.253.800
5/3/2024 37,14 37,43 +0,78% 36,92 37,55 37,33 37,42 37,43 8.554 22.910.401.000
4/3/2024 37,22 37,14 -0,40% 36,67 37,43 37,00 37,13 37,14 6.153 16.591.206.400
1/3/2024 36,78 37,29 +1,64% 36,77 37,58 37,30 37,29 37,33 1.140 22.832.511.300
29/2/2024 36,76 36,69 -0,60% 36,57 37,09 36,77 36,69 36,80 5.264 28.180.091.200
28/2/2024 36,90 36,91 -0,14% 36,61 37,05 36,89 36,88 36,93 3.029 13.984.656.500
27/2/2024 36,62 36,96 +1,07% 36,25 37,08 36,78 36,95 36,97 9.619 19.459.292.800
26/2/2024 35,87 36,57 +1,64% 35,66 36,89 36,49 36,56 36,58 1.867 31.986.681.900
23/2/2024 35,50 35,98 +1,44% 35,38 36,38 36,04 0,00 0,00 3.634 31.552.990.100
22/2/2024 36,55 35,47 -3,17% 34,94 36,79 35,65 35,40 35,47 6.354 46.342.862.300
21/2/2024 35,86 36,63 +6,89% 35,51 36,63 36,24 36,63 36,64 4.824 83.756.095.000
20/2/2024 33,44 34,27 +2,33% 33,26 34,41 34,06 34,25 34,29 1.258 28.220.627.900
19/2/2024 33,33 33,49 +0,27% 33,05 33,49 33,29 33,40 33,49 9.380 9.256.740.100
16/2/2024 33,40 33,40 +0,57% 33,15 33,57 33,39 33,39 33,49 1.341 21.468.788.300
15/2/2024 33,70 33,21 -0,95% 33,03 33,87 33,30 33,20 33,30 2.485 16.131.215.100
14/2/2024 33,37 33,53 +0,48% 33,29 33,76 33,48 33,51 33,54 4.494 13.498.202.900
9/2/2024 33,79 33,37 -1,27% 33,27 33,80 33,45 0,00 0,00 1.091 13.514.188.600
8/2/2024 33,45 33,80 +0,51% 33,35 33,86 33,66 33,79 33,82 4.508 17.664.218.800
7/2/2024 33,37 33,63 +1,17% 33,22 33,90 33,66 33,63 33,64 3.930 16.665.819.800
6/2/2024 33,35 33,24 -0,06% 32,90 33,68 33,17 33,23 33,24 8.524 18.468.802.600
5/2/2024 32,59 33,26 +2,06% 32,50 33,42 33,00 33,25 33,26 5.122 24.245.233.600
2/2/2024 32,64 32,59 -0,12% 32,25 32,99 32,63 32,58 32,77 951 20.289.539.000
1/2/2024 32,37 32,63 +0,90% 32,09 33,22 32,68 32,62 32,65 9.743 32.227.634.700
31/1/2024 33,00 32,34 -1,97% 32,25 33,19 32,70 32,34 32,40 5.489 19.670.774.400
30/1/2024 33,30 32,99 -0,78% 32,75 33,47 32,96 32,98 33,00 5.168 15.934.427.700
29/1/2024 33,15 33,25 +0,24% 33,12 33,77 33,38 33,25 33,27 3.313 13.806.611.700
26/1/2024 33,40 33,17 -0,24% 33,04 33,50 33,26 33,16 33,19 9.388 12.736.143.300
25/1/2024 33,48 33,25 -0,66% 33,21 33,61 33,35 33,25 33,27 792 16.128.955.100
24/1/2024 33,95 33,47 -0,89% 33,36 33,95 33,56 33,41 33,48 5.539 23.097.143.600
23/1/2024 33,51 33,77 +1,17% 33,39 33,81 33,64 33,72 33,78 7.272 18.548.204.000
22/1/2024 33,49 33,38 -0,30% 33,20 33,66 33,39 33,37 33,41 1.734 12.579.460.800
19/1/2024 33,33 33,48 +1,03% 32,63 33,94 33,28 33,48 33,50 5.059 22.957.246.100
18/1/2024 33,45 33,14 -0,78% 32,90 33,56 33,15 33,14 33,18 3.608 13.546.230.700
17/1/2024 33,43 33,40 -0,62% 33,17 33,58 33,42 33,40 33,44 3.391 15.733.983.800
16/1/2024 34,20 33,61 -2,07% 33,47 34,21 33,66 33,61 33,63 4.537 24.225.485.200
15/1/2024 34,67 34,32 -1,01% 34,21 34,79 34,40 34,32 34,33 8.258 8.919.899.800
12/1/2024 34,80 34,67 -0,43% 34,48 35,09 34,72 34,66 34,67 1.356 15.539.958.500
11/1/2024 35,22 34,82 -1,42% 34,80 35,38 34,98 34,80 34,83 5.661 17.081.727.200
10/1/2024 35,36 35,32 +0,43% 35,24 35,57 35,37 35,31 35,33 657 11.287.011.700
9/1/2024 35,80 35,17 -2,47% 35,04 35,98 35,27 35,17 35,21 6.940 21.039.986.200
8/1/2024 35,86 36,06 +0,25% 35,64 36,30 35,96 36,01 36,07 1.539 12.347.130.000
5/1/2024 36,03 35,97 -1,07% 35,57 36,35 35,92 35,86 35,97 8.789 33.319.847.500
4/1/2024 36,70 36,36 -1,33% 36,26 37,10 36,54 36,35 36,39 2.526 19.956.407.500
3/1/2024 36,38 36,85 +0,77% 36,38 37,29 36,84 36,83 36,86 5.535 23.710.288.000
2/1/2024 36,91 36,57 -0,92% 36,33 37,05 36,63 36,54 36,57 3.718 14.622.330.700
28/12/2023 36,84 36,91 +0,19% 36,71 37,22 36,97 36,90 36,92 8.807 13.073.903.800
27/12/2023 36,72 36,84 +0,33% 36,51 36,99 36,82 36,84 36,85 899 10.057.435.800
26/12/2023 36,57 36,72 +0,58% 36,45 36,92 36,66 36,72 36,75 8.849 11.634.253.000
22/12/2023 36,39 36,51 +0,33% 36,17 36,55 36,38 36,47 36,52 3.382 17.219.654.800
21/12/2023 36,50 36,39 +0,64% 36,08 36,50 36,28 36,36 36,39 4.966 17.923.455.700
20/12/2023 36,36 36,16 -0,71% 36,16 36,74 36,39 36,15 36,17 6.868 24.732.188.400
19/12/2023 36,12 36,42 +1,05% 36,05 36,62 36,37 36,42 36,44 4.995 17.800.476.700
18/12/2023 36,20 36,04 +0,03% 35,94 36,49 36,17 36,04 36,10 3.569 18.274.826.500
15/12/2023 36,50 36,03 -0,74% 36,03 36,77 36,36 36,02 36,10 8.130 41.398.431.400
14/12/2023 36,37 36,30 +0,67% 35,88 36,53 36,22 36,27 36,30 426 21.242.766.600
13/12/2023 34,88 36,06 +2,94% 34,62 36,15 35,48 36,05 36,07 9.565 22.158.600.000
12/12/2023 34,90 35,03 +0,46% 34,76 35,12 35,00 35,02 35,03 2.594 12.145.144.600
11/12/2023 34,64 34,87 +0,63% 34,57 35,35 35,00 34,85 34,94 2.277 14.369.394.300
8/12/2023 35,36 34,65 -2,01% 34,35 35,54 34,77 34,65 34,70 3.419 20.613.216.800
7/12/2023 35,48 35,36 -0,08% 35,02 35,80 35,36 35,24 35,36 9.732 14.750.612.000
6/12/2023 35,43 35,39 +0,25% 35,31 36,10 35,65 35,39 35,41 7.106 20.327.615.500
5/12/2023 34,77 35,30 +1,55% 34,76 35,54 35,22 35,28 35,30 5.458 18.117.316.700
4/12/2023 34,35 34,76 -0,06% 34,30 35,28 34,95 34,76 34,92 4.407 19.273.905.000
1/12/2023 34,19 34,78 +1,73% 34,17 34,89 34,63 34,78 34,79 7.419 17.332.571.700
30/11/2023 34,17 34,19 +0,18% 33,74 34,33 34,14 34,19 34,20 884 27.611.639.500
29/11/2023 34,40 34,13 -0,70% 34,10 34,57 34,24 34,12 34,14 1.356 10.345.494.400
28/11/2023 34,13 34,37 +0,67% 33,83 34,57 34,39 34,37 34,40 4.687 19.353.564.200
27/11/2023 33,72 34,14 +1,25% 33,23 34,29 33,96 34,14 34,18 5.724 16.876.133.800
24/11/2023 34,00 33,72 -1,00% 33,72 34,19 33,87 33,71 33,72 9.453 8.611.965.400
23/11/2023 34,10 34,06 -0,12% 33,84 34,12 34,00 34,00 34,06 7.366 10.229.634.400
22/11/2023 33,70 34,10 +1,31% 33,68 34,34 34,07 34,09 34,10 6.439 19.257.304.300
21/11/2023 33,45 33,66 +0,54% 33,21 33,66 33,53 33,65 33,66 3.886 16.719.641.300
20/11/2023 33,26 33,48 +0,66% 33,04 33,54 33,33 33,47 33,53 4.586 23.304.614.800
17/11/2023 33,51 33,26 -0,66% 32,85 33,67 33,18 33,25 33,30 9.694 29.662.441.500
16/11/2023 33,46 33,48 +0,06% 33,18 33,62 33,46 33,47 33,48 2.041 36.246.642.400
14/11/2023 32,95 33,46 +2,26% 32,70 33,60 33,40 33,43 33,46 3.849 28.278.765.700
13/11/2023 33,08 32,72 -1,36% 32,45 33,08 32,71 32,71 32,74 2.322 25.977.816.700
10/11/2023 32,56 33,17 +2,34% 32,45 33,41 33,14 33,16 33,19 1.108 24.087.875.400
9/11/2023 32,51 32,41 -0,12% 32,20 32,70 32,43 32,38 32,41 3.662 18.490.405.400
8/11/2023 32,70 32,45 -0,76% 32,26 32,87 32,44 32,44 32,46 457 21.315.421.200
7/11/2023 33,21 32,70 -1,54% 32,63 33,28 32,80 32,69 32,70 7.118 51.559.295.900
6/11/2023 33,75 33,21 -0,95% 33,07 33,95 33,37 33,21 33,23 705 28.438.140.000
3/11/2023 33,45 33,53 +1,36% 33,30 34,02 33,62 33,40 33,53 967 29.542.567.800
1/11/2023 32,95 33,08 +0,21% 32,80 33,29 33,05 33,08 33,09 9.097 37.731.563.000
31/10/2023 32,46 33,01 +2,20% 32,36 33,22 32,88 33,00 33,02 7.156 44.758.813.400
30/10/2023 31,98 32,30 +2,12% 31,73 32,47 32,22 32,29 32,31 5.679 45.741.493.600
27/10/2023 32,80 31,63 -3,15% 31,48 33,16 32,12 31,62 31,64 309 42.100.679.200
26/10/2023 31,83 32,66 +3,78% 31,52 33,29 32,70 32,66 32,69 387 65.140.690.900
25/10/2023 33,52 31,47 -10,11% 31,47 33,70 32,17 31,47 31,50 6.782 138.758.837.600
24/10/2023 34,54 35,01 +3,27% 34,22 35,10 34,81 35,00 35,02 9.390 34.448.253.300
23/10/2023 33,52 33,90 +0,27% 33,40 34,16 33,90 33,90 33,99 3.276 20.586.226.100
20/10/2023 33,87 33,81 -0,38% 33,71 34,33 33,87 33,80 33,85 281 15.654.830.100
19/10/2023 34,31 33,94 -1,02% 33,36 34,39 33,91 33,94 34,09 342 28.168.205.200
18/10/2023 34,24 34,29 +0,03% 34,11 34,92 34,52 34,28 34,32 831 30.034.230.700
17/10/2023 34,63 34,28 -1,07% 34,28 34,87 34,54 34,28 34,35 9.294 19.690.193.900
16/10/2023 34,90 34,65 +0,32% 34,64 35,08 34,84 34,65 34,86 8.571 13.363.451.300
13/10/2023 35,01 34,54 -1,79% 34,54 35,15 34,75 34,54 34,69 4.089 18.917.687.100
11/10/2023 35,13 35,17 -0,37% 34,91 35,56 35,10 35,17 35,21 3.136 18.148.474.200
10/10/2023 34,99 35,30 +1,29% 34,89 35,41 35,21 35,28 35,31 2.310 14.492.010.500
9/10/2023 34,68 34,85 +0,14% 34,54 35,03 34,79 34,83 34,86 3.467 13.865.345.500
6/10/2023 34,80 34,80 -0,51% 34,26 35,15 34,74 34,80 34,91 2.955 21.820.351.900
5/10/2023 35,30 34,98 -0,51% 34,88 35,51 35,09 34,98 35,00 6.512 14.403.047.600
4/10/2023 35,30 35,16 -0,03% 35,05 35,55 35,31 35,16 35,18 2.670 18.450.990.000
3/10/2023 36,02 35,17 -2,71% 35,04 36,13 35,51 35,16 35,18 9.846 26.816.954.100
2/10/2023 36,27 36,15 -0,33% 35,99 36,54 36,25 36,15 36,20 7.622 19.602.329.300
29/9/2023 36,62 36,27 -0,33% 36,15 36,71 36,30 36,26 36,33 3.823 19.053.899.900
28/9/2023 36,10 36,39 +1,03% 35,81 36,57 36,29 36,36 36,40 8.530 20.831.985.200
27/9/2023 36,18 36,02 -0,17% 35,76 36,72 36,11 36,00 36,02 8.604 37.735.190.200
26/9/2023 35,19 36,08 -0,14% 35,11 36,22 35,84 36,01 36,09 7.592 33.247.329.600
25/9/2023 35,20 36,13 +4,45% 35,00 36,40 35,93 36,13 36,14 5.978 45.736.559.600
22/9/2023 35,08 34,59 -1,11% 34,59 35,16 34,75 34,59 34,60 3.751 16.441.589.000
21/9/2023 35,52 34,98 -2,26% 34,84 35,62 35,07 34,95 34,99 9.364 29.809.816.400
20/9/2023 36,04 35,79 -0,53% 35,79 36,36 36,03 35,78 35,80 2.623 13.024.429.700
19/9/2023 35,81 35,98 +0,53% 35,65 36,32 36,06 35,98 36,05 1.896 16.877.752.500
18/9/2023 36,23 35,79 -0,86% 35,61 36,28 35,91 35,78 35,80 2.971 16.246.893.200
15/9/2023 36,10 36,10 +0,06% 35,95 36,50 36,08 36,08 36,17 2.106 35.239.717.400
14/9/2023 37,05 36,08 -2,30% 36,08 37,22 36,36 36,08 36,23 6.758 22.266.388.100
13/9/2023 35,96 36,93 +3,59% 35,86 37,72 37,04 36,91 36,95 4.795 52.863.572.000
12/9/2023 35,28 35,65 +1,05% 35,08 35,65 35,38 35,61 35,65 6.914 28.646.284.800
11/9/2023 35,57 35,28 -0,34% 34,81 35,68 35,26 35,28 35,32 7.216 24.525.730.900
8/9/2023 35,55 35,40 -0,42% 35,11 35,63 35,36 35,40 35,44 4.782 15.475.890.800
6/9/2023 35,94 35,55 -1,00% 35,55 36,31 35,78 35,55 35,62 5.044 16.915.067.300
5/9/2023 36,00 35,91 -0,61% 35,74 36,34 35,98 35,91 36,00 3.397 15.583.667.900
4/9/2023 36,10 36,13 +0,50% 35,58 36,13 35,92 36,02 36,14 561 14.347.049.100
1/9/2023 35,76 35,95 +0,20% 35,57 36,21 35,92 35,92 35,95 6.559 37.269.167.100
31/8/2023 36,21 35,88 -1,16% 35,79 36,45 35,99 35,87 35,90 2.842 27.157.708.700
30/8/2023 36,65 36,30 -0,52% 36,11 36,71 36,38 36,30 36,34 760 16.034.145.600
29/8/2023 36,76 36,49 -0,35% 36,34 36,96 36,56 36,45 36,49 1.798 13.953.401.500
28/8/2023 36,52 36,62 +0,72% 36,15 36,68 36,41 36,60 36,62 1.760 16.243.785.900
25/8/2023 35,98 36,36 +1,06% 35,85 36,70 36,33 36,36 36,42 7.057 22.685.310.000
24/8/2023 36,45 35,98 -1,29% 35,64 36,45 35,91 35,94 35,98 6.346 27.955.920.800
23/8/2023 36,51 36,45 -0,05% 35,95 36,68 36,23 36,42 36,45 8.144 24.153.193.300
22/8/2023 36,04 36,47 +1,19% 35,86 36,55 36,22 36,45 36,48 7.480 26.788.367.000
21/8/2023 36,25 36,04 -0,61% 35,85 36,42 36,06 36,03 36,04 6.950 17.555.760.000
18/8/2023 36,74 36,26 -1,76% 35,90 36,74 36,28 36,25 36,27 8.817 37.274.825.000
17/8/2023 37,99 36,91 -1,86% 36,52 37,99 37,07 36,90 36,91 5.409 31.220.465.700
16/8/2023 39,32 37,61 -4,42% 37,44 39,32 38,03 37,60 37,62 3.778 46.690.593.500
15/8/2023 39,22 39,35 +0,10% 39,16 39,78 39,42 39,33 39,35 3.276 15.347.157.100
14/8/2023 39,88 39,31 -1,23% 39,02 39,95 39,29 39,28 39,31 6.138 25.898.914.300
11/8/2023 40,27 39,80 -1,09% 39,50 40,33 39,87 39,79 39,81 8.587 24.835.284.200
10/8/2023 40,78 40,24 -1,32% 39,87 41,16 40,37 40,23 40,24 2.070 25.578.736.700
9/8/2023 40,49 40,78 +0,30% 40,37 41,07 40,70 40,77 40,78 5.493 18.138.202.300
8/8/2023 40,64 40,66 -0,66% 40,39 40,93 40,56 40,61 40,67 2.598 28.309.534.600
7/8/2023 40,50 40,93 +0,20% 40,41 41,08 40,84 40,89 40,93 3.511 17.016.639.000
4/8/2023 40,43 40,85 +1,04% 40,32 41,45 40,97 40,75 40,86 227 24.683.563.100
3/8/2023 40,05 40,43 +1,00% 39,96 40,73 40,40 40,43 40,46 6.756 20.236.199.900
2/8/2023 39,70 40,03 +0,43% 39,40 40,07 39,84 40,01 40,03 4.513 17.751.449.000
1/8/2023 39,92 39,86 -0,15% 39,59 40,14 39,82 39,85 39,90 6.983 20.266.011.100
31/7/2023 40,29 39,92 -0,99% 39,81 40,29 39,97 39,91 39,92 8.492 28.548.034.800
28/7/2023 40,90 40,32 -0,07% 40,19 41,43 40,45 40,31 40,33 8.190 23.800.952.500
27/7/2023 40,48 40,35 -0,32% 40,07 41,04 40,67 40,31 40,35 107 34.487.813.400
26/7/2023 40,43 40,48 -0,05% 40,01 40,86 40,54 40,48 40,50 8.921 32.206.327.200
25/7/2023 41,68 40,50 -2,50% 40,48 42,08 40,89 40,49 40,52 7.739 40.582.658.300
24/7/2023 39,12 41,54 +6,81% 39,10 41,68 40,65 41,51 41,55 4.622 117.403.399.900
21/7/2023 38,19 38,89 +1,91% 37,92 39,15 38,76 38,89 38,90 7.261 56.218.864.700
20/7/2023 38,05 38,16 +0,66% 37,34 38,38 37,94 37,94 38,16 997 84.873.259.300
19/7/2023 37,00 37,91 +5,48% 35,73 38,09 36,92 37,83 37,91 9.928 155.393.671.200
18/7/2023 35,35 35,94 +1,81% 35,33 36,45 35,95 35,93 35,98 6.315 37.716.034.600
17/7/2023 35,95 35,30 -1,94% 35,05 35,97 35,37 35,29 35,30 6.161 42.683.863.800
14/7/2023 36,12 36,00 -0,17% 35,86 36,36 36,05 35,98 36,00 2.599 15.951.988.800
13/7/2023 36,01 36,06 0,00% 35,98 36,57 36,22 36,05 36,07 9.982 11.033.846.500
12/7/2023 36,01 36,06 +0,31% 35,83 36,22 36,05 36,01 36,06 4.309 17.465.834.200
11/7/2023 36,29 35,95 -0,94% 35,52 36,35 35,84 35,95 35,96 2.882 24.851.626.400
10/7/2023 36,96 36,29 -1,92% 36,21 37,01 36,47 36,28 36,30 3.459 16.581.122.600
7/7/2023 36,82 37,00 +0,30% 36,75 37,69 37,21 36,98 37,00 5.857 15.710.020.200
6/7/2023 37,50 36,89 -1,63% 36,66 37,58 37,06 36,88 36,90 6.981 21.434.535.200
5/7/2023 37,15 37,50 +0,83% 37,08 37,72 37,51 37,50 37,54 4.973 17.502.707.200
4/7/2023 37,70 37,19 -1,33% 37,19 37,79 37,36 37,18 37,20 92 10.060.062.300
3/7/2023 37,87 37,69 -0,16% 37,34 37,95 37,59 37,63 37,69 6.969 16.307.603.600
30/6/2023 37,08 37,75 +2,47% 36,76 38,04 37,62 37,74 37,79 981 30.125.953.800
29/6/2023 36,73 36,84 +0,71% 36,43 37,00 36,84 36,83 36,86 7.858 33.235.712.500
28/6/2023 36,64 36,58 +0,22% 36,28 36,78 36,63 36,57 36,63 7.480 22.919.232.800
27/6/2023 36,47 36,50 +0,27% 35,97 36,65 36,38 36,50 36,51 1.992 22.306.304.100
26/6/2023 36,65 36,40 -0,55% 35,82 36,67 36,28 36,36 36,40 8.027 23.755.634.000
23/6/2023 36,49 36,60 +0,55% 36,14 36,60 36,43 36,54 36,60 6.829 18.959.797.600
22/6/2023 36,26 36,40 -0,14% 36,10 36,56 36,36 36,39 36,40 3.395 16.932.144.800
21/6/2023 37,03 36,45 -1,35% 36,32 37,13 36,54 36,44 36,45 78 43.455.148.600
20/6/2023 37,66 36,95 -1,91% 36,88 37,66 37,11 36,93 36,95 2.410 25.456.113.400
19/6/2023 37,87 37,67 -0,48% 37,57 38,19 37,76 37,65 37,67 404 12.980.034.900
16/6/2023 37,71 37,85 +0,03% 37,70 38,30 37,94 37,82 37,85 8.729 41.071.855.600
15/6/2023 37,91 37,84 -0,08% 37,56 37,99 37,84 37,84 37,85 967 23.267.607.500
14/6/2023 37,57 37,87 +1,39% 37,41 37,87 37,66 37,82 37,87 6.527 43.475.279.300
13/6/2023 37,90 37,35 -1,06% 37,23 37,93 37,36 37,34 37,35 5.168 38.067.321.600
12/6/2023 37,97 37,75 -0,13% 37,61 38,02 37,75 37,73 37,75 3.384 29.497.419.500
9/6/2023 38,26 37,80 -0,92% 37,73 38,80 37,98 37,79 37,80 7.407 32.681.432.800
7/6/2023 38,39 38,15 -0,13% 37,93 38,45 38,15 38,14 38,16 7.613 27.605.371.900
6/6/2023 37,88 38,20 +1,51% 37,83 38,33 38,10 38,13 38,21 1.753 26.344.897.500
5/6/2023 37,78 37,63 -0,11% 37,44 38,12 37,73 37,63 37,65 6.751 18.447.655.800
2/6/2023 37,28 37,67 +1,29% 36,93 37,90 37,45 37,63 37,67 6.902 37.454.332.300
1/6/2023 37,83 37,19 -1,12% 37,19 38,00 37,51 37,19 37,22 7.113 40.290.515.000
31/5/2023 38,21 37,61 -1,90% 37,61 38,34 37,74 37,61 37,89 6.555 47.165.640.400
30/5/2023 39,18 38,34 -1,39% 38,23 39,26 38,48 38,33 38,34 6.557 24.433.653.400
29/5/2023 39,51 38,88 -1,59% 38,73 39,54 38,99 38,88 38,90 2.541 13.421.419.100
26/5/2023 39,38 39,51 +1,20% 39,05 39,63 39,42 39,47 39,51 7.596 25.722.002.800
25/5/2023 40,26 39,04 -1,96% 38,85 40,28 39,24 39,03 39,04 6.547 30.403.349.900
24/5/2023 40,10 39,82 -0,99% 39,75 40,33 39,93 39,82 39,84 1.038 12.280.424.900
23/5/2023 40,30 40,22 -0,35% 40,02 40,87 40,38 40,19 40,23 5.192 22.422.480.900
22/5/2023 39,90 40,36 +0,57% 39,85 40,88 40,35 40,35 40,36 5.963 25.837.488.200
19/5/2023 39,47 40,13 +2,11% 39,09 40,48 39,88 40,12 40,17 9.754 45.518.757.700
18/5/2023 39,45 39,30 -0,41% 39,08 39,58 39,30 39,29 39,30 8.409 21.172.575.000
17/5/2023 39,89 39,46 -0,60% 39,37 40,06 39,59 39,42 39,47 1.039 15.390.113.900
16/5/2023 39,49 39,70 +0,15% 39,41 40,07 39,66 39,70 39,71 4.254 16.918.990.300
15/5/2023 39,00 39,64 +1,88% 38,97 39,77 39,57 39,64 39,65 2.010 22.084.922.300
12/5/2023 39,10 38,91 -1,04% 38,80 39,63 39,03 38,89 38,94 8.515 21.366.812.400
11/5/2023 39,18 39,32 -0,08% 38,87 39,50 39,27 39,30 39,34 4.904 26.352.329.800
10/5/2023 39,80 39,35 -1,28% 39,34 40,02 39,54 39,35 39,42 3.030 17.141.198.100
9/5/2023 39,24 39,86 +1,68% 39,19 39,92 39,67 39,82 39,86 1.421 14.450.701.900
8/5/2023 39,43 39,20 -0,05% 38,82 39,55 39,22 39,19 39,23 6.631 18.317.070.200
5/5/2023 39,16 39,22 -0,20% 38,80 39,53 39,09 39,21 39,24 9.801 30.704.013.300
4/5/2023 40,00 39,30 -1,50% 39,17 40,20 39,52 39,30 39,35 9.619 21.109.360.200
3/5/2023 40,66 39,90 -2,25% 39,87 40,99 40,25 39,90 39,92 7.764 21.942.321.600
2/5/2023 40,68 40,82 -0,73% 40,36 41,57 40,73 40,82 40,83 510 23.624.719.200
28/4/2023 40,11 41,12 +1,91% 40,11 41,12 40,94 41,06 41,12 7.659 30.363.951.000
27/4/2023 40,18 40,35 +0,60% 39,67 40,45 40,12 40,33 40,39 4.586 21.417.358.800
26/4/2023 41,07 40,11 -1,06% 39,68 41,39 40,45 40,10 40,11 4.150 39.529.976.900
25/4/2023 40,70 40,54 +0,47% 40,31 41,17 40,79 40,54 40,56 4.013 37.716.687.400
24/4/2023 40,35 40,35 +0,25% 39,95 40,76 40,29 40,34 40,35 9.989 32.814.693.900
20/4/2023 39,33 40,25 +2,91% 38,90 40,39 40,04 40,24 40,25 9 38.182.442.600
19/4/2023 39,08 39,11 -0,41% 38,92 39,51 39,25 39,11 39,14 1.290 16.651.543.400
18/4/2023 39,51 39,27 -0,53% 38,85 39,72 39,15 39,25 39,27 6.840 22.268.975.900
17/4/2023 38,84 39,48 +1,86% 38,82 39,50 39,27 39,48 39,49 3.046 14.449.947.400
14/4/2023 38,93 38,76 -1,55% 38,31 39,02 38,74 38,76 38,77 7.455 25.126.093.400
13/4/2023 39,79 39,37 -0,93% 39,13 40,06 39,46 39,36 39,41 9.392 26.105.687.800
12/4/2023 39,26 39,74 +1,66% 39,18 40,43 39,86 39,73 39,74 8.355 37.505.250.400
11/4/2023 38,65 39,09 +1,82% 38,64 39,33 39,03 39,08 39,11 9.377 28.023.516.100
10/4/2023 38,51 38,39 -0,57% 38,17 38,76 38,41 38,38 38,40 4.286 17.169.047.900
6/4/2023 38,74 38,61 -0,36% 38,54 39,18 38,80 38,61 38,67 5.268 15.518.980.100
5/4/2023 39,71 38,75 -2,22% 38,46 39,93 39,02 38,74 38,75 560 27.819.526.100
4/4/2023 39,86 39,63 +0,10% 39,25 39,94 39,61 39,63 39,69 26 25.521.950.200
3/4/2023 40,79 39,59 -2,37% 39,30 40,79 39,68 39,58 39,59 5.137 35.477.014.100
31/3/2023 41,92 40,55 -3,13% 40,45 42,37 40,98 40,53 40,55 2.521 44.861.366.900
30/3/2023 41,79 41,86 +0,31% 41,06 42,03 41,57 41,86 41,87 8.425 21.431.781.500
29/3/2023 41,48 41,73 +0,87% 41,27 42,15 41,73 41,73 41,85 6.014 31.107.260.900
28/3/2023 41,17 41,37 +0,44% 41,13 41,87 41,57 41,37 41,38 5.303 28.574.957.800
27/3/2023 40,78 41,19 +1,68% 40,55 41,31 41,00 41,19 41,20 6.007 29.977.797.000
24/3/2023 40,00 40,51 +1,55% 39,81 40,61 40,25 40,51 40,53 8.779 27.031.259.400
23/3/2023 39,60 39,89 +0,94% 39,53 40,36 39,99 39,88 39,91 1.242 25.992.821.500
22/3/2023 39,97 39,52 -1,10% 39,38 40,25 39,84 39,52 39,56 4.548 19.606.952.600
21/3/2023 39,84 39,96 +0,65% 39,80 40,28 40,04 39,96 39,99 6.689 20.986.786.600
20/3/2023 40,10 39,70 -0,43% 39,58 40,34 39,88 39,66 39,70 7.803 23.245.402.400
17/3/2023 40,11 39,87 -1,07% 39,72 40,23 39,89 39,87 39,89 5.499 38.622.915.600
16/3/2023 40,11 40,30 +0,57% 39,83 40,39 40,13 40,28 40,30 5.265 26.423.397.200
15/3/2023 40,05 40,07 -0,47% 39,65 40,47 40,07 40,07 40,13 1.601 24.990.275.300
14/3/2023 39,70 40,26 +1,18% 39,70 40,35 40,17 40,26 40,27 6.020 18.899.527.400
13/3/2023 39,21 39,79 +0,63% 39,06 40,29 39,87 39,79 39,80 2.473 29.615.144.300
10/3/2023 39,82 39,54 -0,80% 39,32 39,99 39,58 39,52 39,55 4.458 18.337.885.200
9/3/2023 40,00 39,86 -0,75% 39,86 40,30 40,00 39,86 39,97 5.707 21.537.372.800
8/3/2023 39,60 40,16 +1,44% 39,42 40,32 39,94 40,15 40,16 8.834 29.472.265.100
7/3/2023 39,30 39,59 +0,41% 39,14 39,77 39,53 39,59 39,63 4.935 19.596.286.900
6/3/2023 38,99 39,43 +1,52% 38,70 39,59 39,32 39,43 39,50 6.867 21.998.440.700
3/3/2023 39,36 38,84 -0,82% 38,72 39,72 39,09 38,81 38,84 46 20.878.950.500
2/3/2023 39,37 39,16 -0,56% 38,99 39,76 39,27 39,16 39,17 6.784 16.350.522.300
1/3/2023 39,16 39,38 +0,56% 38,69 39,88 39,36 39,38 39,45 9.840 31.233.528.800
28/2/2023 38,79 39,16 +0,93% 38,77 39,34 39,12 39,15 39,16 8.602 29.190.681.100
27/2/2023 38,92 38,80 -0,15% 38,47 39,36 38,81 38,79 38,80 6.426 18.297.792.800
24/2/2023 39,05 38,86 -0,97% 38,35 39,28 38,73 38,85 38,86 9.117 19.803.954.600
23/2/2023 38,49 39,24 +2,19% 38,25 39,54 39,15 39,24 39,25 6.705 38.955.915.600
22/2/2023 39,50 38,40 -3,08% 38,36 39,67 38,69 38,40 38,46 8.705 31.125.465.200
17/2/2023 38,55 39,62 +2,17% 38,42 39,75 39,40 39,61 39,62 6.320 31.525.538.700
16/2/2023 38,72 38,78 -0,26% 37,80 38,96 38,46 38,77 38,78 4.545 28.240.084.800
15/2/2023 38,88 38,88 +1,36% 38,50 39,34 38,89 38,88 38,89 6.795 42.770.913.900
14/2/2023 38,63 38,36 -0,57% 38,17 39,35 38,67 38,36 38,37 2.676 23.463.808.000
13/2/2023 38,52 38,58 -0,05% 38,36 39,18 38,73 38,55 38,58 6.936 19.868.072.700
10/2/2023 37,89 38,60 +1,63% 37,50 38,76 38,51 38,58 38,63 6.802 27.453.850.600
9/2/2023 37,74 37,98 +0,85% 37,60 38,51 38,03 37,97 37,99 6.465 24.382.642.700
8/2/2023 37,65 37,66 -0,03% 37,33 38,32 37,66 37,66 37,67 8.055 18.604.272.000
7/2/2023 37,50 37,67 +0,27% 37,23 37,89 37,55 37,67 37,69 1.718 32.571.075.400
6/2/2023 37,84 37,57 -0,90% 37,22 38,03 37,52 37,57 37,59 1.485 25.824.052.000
3/2/2023 37,84 37,91 -0,34% 37,71 38,60 38,06 37,90 37,91 3.403 30.810.423.900
2/2/2023 38,13 38,04 -0,91% 37,71 38,98 38,07 38,03 38,04 1.408 27.081.437.000
1/2/2023 38,19 38,39 +0,39% 37,72 38,75 38,22 38,37 38,39 7.431 24.155.141.500
31/1/2023 37,28 38,24 +2,38% 37,22 38,74 38,26 38,23 38,24 7.370 36.872.746.600
30/1/2023 38,00 37,35 -1,48% 37,09 38,03 37,39 37,35 37,36 5.489 30.121.802.300
27/1/2023 38,11 37,91 -0,79% 37,17 38,57 37,75 37,91 37,93 2.864 55.168.151.500
26/1/2023 38,77 38,21 -1,32% 36,96 38,96 37,99 38,21 38,23 2.934 44.714.163.400
25/1/2023 37,15 38,72 +4,06% 37,11 39,33 38,67 38,72 38,75 8.928 50.031.536.000
24/1/2023 37,74 37,21 -0,43% 36,77 37,74 37,02 37,17 37,21 1.160 27.770.920.200
23/1/2023 37,32 37,37 +0,11% 37,16 38,11 37,56 37,37 37,40 4.370 16.270.492.500
20/1/2023 37,89 37,33 -1,53% 37,21 37,91 37,44 37,33 37,39 9.537 26.088.551.400
19/1/2023 37,72 37,91 -0,21% 37,56 38,21 37,89 37,91 37,93 7.677 20.926.119.200
18/1/2023 38,59 37,99 -0,84% 37,80 38,79 38,06 37,97 37,99 4.577 22.205.570.800
17/1/2023 37,95 38,31 +1,64% 37,74 38,57 38,27 38,30 38,31 7.077 18.882.563.800
16/1/2023 39,10 37,69 -3,28% 37,27 39,10 37,74 37,65 37,70 4.160 28.477.840.000
13/1/2023 38,19 38,97 +1,19% 37,92 39,36 38,70 38,97 38,99 4.467 19.187.795.500
12/1/2023 38,54 38,51 -0,23% 38,19 38,99 38,61 38,51 38,52 9.723 20.761.885.700
11/1/2023 37,49 38,60 +2,80% 37,20 38,70 38,29 38,60 38,61 8.890 22.911.495.300
10/1/2023 37,52 37,55 -0,98% 37,08 37,91 37,48 37,52 37,55 8.241 24.574.907.700
9/1/2023 38,00 37,92 -0,29% 37,22 38,30 37,85 37,92 37,94 1.585 21.695.565.200
6/1/2023 37,49 38,03 +1,47% 37,30 38,27 37,87 38,03 38,09 7.806 15.420.198.600
5/1/2023 37,59 37,48 +0,21% 37,26 37,90 37,58 37,48 37,49 1.046 25.032.259.400
4/1/2023 37,33 37,40 +0,67% 36,66 37,69 37,16 37,40 37,42 6.925 22.930.817.500
3/1/2023 38,11 37,15 -2,49% 36,89 38,37 37,50 37,07 37,15 1.339 21.238.378.500
2/1/2023 38,50 38,10 -1,06% 37,74 38,50 38,06 38,09 38,10 3.701 11.486.093.900
29/12/2022 38,84 38,51 -0,49% 38,25 38,99 38,49 38,51 38,53 4.137 24.809.927.300
28/12/2022 38,22 38,70 +1,82% 38,19 39,33 38,88 38,69 38,75 1.025 21.037.170.900
27/12/2022 38,50 38,01 -0,47% 37,78 38,52 38,06 38,01 38,02 3.045 18.026.118.100
26/12/2022 38,33 38,19 -0,81% 37,91 38,74 38,27 38,19 38,26 8.268 8.951.771.200
23/12/2022 39,16 38,50 -1,13% 38,07 39,38 38,36 38,49 38,50 8.534 36.354.160.600
22/12/2022 38,45 38,94 +1,41% 38,45 39,10 38,88 38,94 38,97 7.159 21.770.938.500
21/12/2022 38,58 38,40 -0,08% 37,95 38,84 38,36 38,40 38,41 3.615 26.477.819.000
20/12/2022 38,11 38,43 +0,81% 38,11 39,14 38,64 38,42 38,46 6.738 29.462.445.500
19/12/2022 37,69 38,12 +1,79% 37,65 38,43 38,12 38,10 38,12 5.857 25.173.798.100
16/12/2022 36,99 37,45 +1,00% 36,76 37,55 37,33 37,38 37,45 8.138 45.257.287.900
15/12/2022 36,50 37,08 +0,05% 36,36 37,68 37,02 37,08 37,09 7.666 30.157.007.600
14/12/2022 35,80 37,06 +3,55% 35,66 37,46 36,85 37,06 37,07 468 52.284.601.500
13/12/2022 36,07 35,79 -0,78% 35,45 37,23 36,20 35,79 35,81 9.729 36.920.835.700
12/12/2022 36,95 36,07 -2,78% 35,65 37,04 36,14 36,07 36,08 661 38.565.470.700
9/12/2022 37,22 37,10 -0,27% 36,95 37,61 37,22 37,10 37,12 4.798 16.173.274.300
8/12/2022 37,02 37,20 -0,16% 36,70 37,68 37,13 37,17 37,21 6.237 21.207.857.800
7/12/2022 37,71 37,26 -1,19% 36,85 38,00 37,26 37,26 37,29 4.772 18.550.667.000
6/12/2022 38,00 37,71 +0,29% 36,92 38,09 37,49 37,67 37,71 8.331 21.150.884.600
5/12/2022 38,01 37,60 -2,74% 37,24 38,29 37,68 37,60 37,61 9.845 26.053.049.100
2/12/2022 38,38 38,66 +0,91% 37,86 39,38 38,72 38,66 38,67 7.067 25.386.561.100
1/12/2022 38,81 38,31 -1,77% 38,01 39,35 38,44 38,31 38,33 7.045 26.767.842.600
30/11/2022 37,71 39,00 +3,42% 37,53 39,24 38,74 39,00 39,02 3.951 48.273.565.000
29/11/2022 37,42 37,71 +0,56% 36,43 38,50 37,59 37,70 37,71 4.254 34.124.077.900
28/11/2022 38,82 37,50 -4,09% 37,27 38,82 37,79 37,50 37,51 887 30.167.321.200
25/11/2022 39,78 39,10 -1,66% 38,60 39,79 39,09 39,10 39,11 5.700 18.338.028.300
24/11/2022 39,20 39,76 +2,11% 39,06 40,57 39,93 39,76 39,85 6.373 21.920.972.900
23/11/2022 38,78 38,94 +0,10% 38,40 39,26 38,80 38,92 38,94 8.079 21.299.795.900
22/11/2022 39,65 38,90 -1,49% 38,29 40,00 39,07 38,89 38,90 5.952 31.231.741.000
21/11/2022 39,39 39,49 +0,53% 38,86 39,84 39,50 39,48 39,50 1.161 19.473.833.200
18/11/2022 39,56 39,28 -0,68% 39,10 40,28 39,57 39,28 39,29 561 26.407.032.500
17/11/2022 38,31 39,55 +2,17% 37,52 39,76 38,73 39,54 39,55 7.598 31.917.266.100
16/11/2022 40,40 38,71 -4,80% 38,32 40,68 38,93 38,70 38,71 282 57.714.368.500
14/11/2022 40,00 40,66 +1,68% 39,64 41,17 40,46 40,65 40,68 3.727 24.589.619.400
11/11/2022 39,14 39,99 +1,94% 38,37 40,32 39,58 39,99 40,02 5.526 37.631.431.400
10/11/2022 40,15 39,23 -3,37% 38,25 40,75 39,44 39,22 39,24 4.121 73.049.791.900
9/11/2022 40,75 40,60 -0,49% 40,14 41,69 40,81 40,48 40,60 9.792 36.086.545.100
8/11/2022 40,90 40,80 -0,24% 40,48 42,42 41,50 40,79 40,80 9.958 55.767.946.500
7/11/2022 40,30 40,90 +0,25% 40,30 41,89 41,15 40,90 40,91 1.294 44.776.622.800
4/11/2022 40,30 40,80 +1,49% 40,29 41,49 40,91 40,80 40,83 4.343 49.975.350.200
3/11/2022 38,86 40,20 +2,00% 38,00 40,50 39,85 40,20 40,21 2.276 35.678.718.800
1/11/2022 40,05 39,41 -2,16% 39,16 40,49 39,66 39,41 39,42 1.988 45.329.872.600
31/10/2022 37,70 40,28 +4,70% 37,45 40,60 39,50 40,27 40,28 1.957 49.650.966.100
28/10/2022 38,63 38,47 -0,93% 37,88 39,25 38,38 38,45 38,47 5.879 28.080.347.600
27/10/2022 37,83 38,83 +2,24% 37,53 39,41 38,45 38,83 38,84 7.660 41.959.169.100
26/10/2022 36,79 37,98 +8,36% 36,61 38,96 37,56 37,98 37,99 115 107.861.291.900
25/10/2022 34,79 35,05 +0,37% 34,73 35,84 35,29 34,97 35,06 2.716 40.677.461.800
24/10/2022 34,86 34,92 -0,80% 34,36 35,16 34,71 34,91 34,92 4.441 30.004.182.600
21/10/2022 34,64 35,20 +1,56% 34,47 35,51 34,98 35,17 35,20 3.563 22.787.459.800
20/10/2022 34,74 34,66 +0,03% 34,21 34,84 34,55 34,66 34,67 2.228 25.105.609.600
19/10/2022 34,48 34,65 +0,26% 34,28 34,77 34,57 34,65 34,66 3.133 14.453.869.500
18/10/2022 33,98 34,56 +2,83% 33,97 35,03 34,58 34,51 34,56 9.966 32.512.910.500
17/10/2022 32,89 33,61 +2,28% 32,63 33,92 33,52 33,61 33,62 8.763 25.482.044.800
14/10/2022 33,48 32,86 -1,82% 32,35 33,84 33,13 32,85 32,86 2.861 20.752.464.600
13/10/2022 33,58 33,47 -1,27% 33,04 34,00 33,54 33,47 33,54 1.924 20.620.525.200
11/10/2022 34,20 33,90 -1,08% 33,74 34,64 34,16 33,90 33,91 2.793 21.350.543.800
10/10/2022 33,58 34,27 +2,76% 33,56 34,39 34,04 34,25 34,28 1.744 20.169.857.000
7/10/2022 33,72 33,35 -1,13% 33,02 33,84 33,35 33,32 33,35 3.848 13.784.374.700
6/10/2022 33,99 33,73 +0,18% 33,66 34,18 33,86 33,73 33,74 7.611 17.991.013.300
5/10/2022 33,36 33,67 +1,29% 32,65 33,95 33,58 33,66 33,68 5.280 22.326.395.200
4/10/2022 33,80 33,24 -1,01% 32,92 34,14 33,37 33,22 33,25 4.859 19.960.420.700
3/10/2022 32,33 33,58 +4,48% 31,33 33,63 33,02 33,57 33,59 877 48.714.852.900
30/9/2022 30,85 32,14 +6,64% 30,55 32,18 31,67 32,13 32,14 3.574 50.436.584.300
29/9/2022 30,01 30,14 -0,59% 29,58 30,24 29,89 30,11 30,15 8.953 27.785.845.300
28/9/2022 30,05 30,32 +0,90% 29,81 30,64 30,21 30,32 30,36 6.085 17.735.584.300
27/9/2022 30,76 30,05 -1,54% 29,90 30,80 30,21 30,04 30,05 892 21.926.216.700
26/9/2022 30,33 30,52 -0,16% 30,32 30,90 30,54 30,52 30,57 5.333 20.694.091.400
23/9/2022 30,42 30,57 -1,42% 30,14 30,68 30,40 30,57 30,59 244 17.926.496.100
22/9/2022 31,35 31,01 -0,55% 30,08 31,39 30,67 31,00 31,01 8.322 27.265.163.800
21/9/2022 31,00 31,18 +0,16% 30,67 31,57 31,22 31,17 31,18 276 19.804.369.700
20/9/2022 30,67 31,13 +1,73% 30,65 31,44 31,08 31,13 31,14 8.417 22.918.090.900
19/9/2022 30,44 30,60 +0,39% 30,06 30,98 30,54 30,60 30,61 4.685 16.707.037.100
16/9/2022 29,80 30,48 +1,57% 29,50 30,64 30,34 30,45 30,48 4.226 37.993.168.300
15/9/2022 30,55 30,01 -1,99% 29,82 30,56 30,04 30,00 30,03 9.995 9.814.442.600
14/9/2022 30,59 30,62 +0,03% 30,28 30,91 30,57 30,61 30,62 2.885 14.273.027.100
13/9/2022 31,27 30,61 -3,50% 30,42 31,51 30,85 30,60 30,61 1.255 24.326.571.100
12/9/2022 30,75 31,72 +4,17% 30,68 32,23 31,81 31,72 31,73 2.021 25.931.565.900
9/9/2022 30,30 30,45 +0,79% 30,29 30,87 30,57 30,44 30,45 705 9.782.028.800
8/9/2022 30,29 30,21 -0,26% 29,70 30,69 30,22 30,21 30,22 734 18.618.855.000
6/9/2022 30,92 30,29 -1,97% 30,02 31,19 30,29 30,28 30,29 1.804 23.689.880.600
5/9/2022 30,38 30,90 +2,28% 30,31 31,42 30,95 30,90 31,04 9.774 22.833.459.000
2/9/2022 28,58 30,21 +6,45% 28,40 30,28 29,88 30,20 30,22 3.107 46.436.782.600
1/9/2022 28,28 28,38 +0,32% 27,60 28,64 28,05 28,37 28,38 2.543 21.746.941.800
31/8/2022 28,67 28,29 -0,35% 28,20 28,76 28,41 28,29 28,30 8.816 31.781.269.900
30/8/2022 28,48 28,39 +0,07% 28,09 28,62 28,40 28,39 28,40 1.441 33.769.638.100
29/8/2022 28,68 28,37 -1,53% 28,06 28,72 28,32 28,37 28,38 5.845 17.863.111.300
26/8/2022 29,18 28,81 -0,48% 28,61 29,23 28,80 28,80 28,81 5.103 18.025.311.900
25/8/2022 29,03 28,95 +0,56% 28,86 29,38 29,08 28,95 28,99 7.991 16.134.526.700
24/8/2022 28,85 28,79 -0,03% 28,74 29,28 28,98 28,79 28,80 3.230 15.730.433.600
23/8/2022 28,94 28,80 -0,52% 28,53 29,04 28,72 28,80 28,81 7.906 25.234.944.600
22/8/2022 29,56 28,95 -3,02% 28,81 29,62 29,05 28,95 29,00 7.900 21.030.748.100
19/8/2022 30,68 29,85 -3,21% 29,75 30,98 30,08 29,85 29,87 9.765 23.388.823.300
18/8/2022 30,53 30,84 +1,35% 30,49 31,07 30,76 30,82 30,86 3.555 13.313.064.000
17/8/2022 30,41 30,43 -0,52% 29,96 30,67 30,35 30,43 30,44 6.839 18.596.536.100
16/8/2022 30,34 30,59 +0,82% 30,34 30,94 30,69 30,59 30,61 3.713 15.396.393.800
15/8/2022 30,73 30,34 -1,81% 30,15 31,00 30,36 30,34 30,39 9.942 22.439.662.400
12/8/2022 30,32 30,90 +2,56% 29,95 30,96 30,66 30,85 30,90 18 25.845.836.900
11/8/2022 30,92 30,13 -1,79% 29,90 30,99 30,30 30,12 30,13 8.114 19.050.837.700
10/8/2022 29,96 30,68 +3,72% 29,80 30,93 30,46 30,68 30,69 9.574 24.695.453.300
9/8/2022 29,84 29,58 -0,50% 29,19 30,14 29,55 29,58 29,60 7.534 17.755.294.400
8/8/2022 29,26 29,73 +3,12% 29,17 30,19 29,79 29,69 29,73 2.635 27.031.324.400
5/8/2022 28,75 28,83 +0,07% 28,63 29,14 28,88 28,82 28,83 2.987 11.735.383.700
4/8/2022 28,38 28,81 +2,45% 28,10 28,87 28,58 28,79 28,81 3.652 15.530.640.000
3/8/2022 28,36 28,12 -0,92% 27,88 28,48 28,13 28,09 28,13 5.171 18.643.349.100
2/8/2022 27,85 28,38 +1,79% 27,72 28,60 28,35 28,37 28,38 9.339 20.460.217.100
1/8/2022 28,04 27,88 -0,57% 27,77 28,68 28,14 27,87 27,89 2.021 23.082.897.500
29/7/2022 27,91 28,04 +0,39% 27,88 28,64 28,18 28,04 28,08 2.484 28.467.159.200
28/7/2022 26,97 27,93 +3,94% 26,91 28,14 27,67 27,93 27,95 6.261 25.656.865.900
27/7/2022 26,38 26,87 +2,56% 26,26 26,88 26,71 26,86 26,87 2.132 14.548.224.400
26/7/2022 26,49 26,20 -1,06% 26,12 26,70 26,25 26,20 26,21 706 15.792.284.900
25/7/2022 25,92 26,48 +2,48% 25,90 26,78 26,51 26,48 26,49 7.181 27.196.498.400
22/7/2022 25,49 25,84 +2,01% 25,18 26,24 25,79 25,84 25,85 450 28.040.659.700
21/7/2022 26,05 25,33 -2,54% 25,01 26,07 25,47 25,32 25,33 8.626 30.899.679.000
20/7/2022 27,00 25,99 -3,60% 25,77 27,18 26,10 25,99 26,00 2.987 38.467.668.400
19/7/2022 26,25 26,96 +3,22% 26,11 27,15 26,65 26,93 26,96 8.382 18.843.343.000
18/7/2022 26,90 26,12 -1,62% 26,02 27,18 26,56 26,10 26,12 5.972 16.630.314.900
15/7/2022 26,39 26,55 +0,57% 25,85 26,79 26,34 26,55 26,61 2.677 17.032.606.600
14/7/2022 26,44 26,40 -1,23% 26,04 26,83 26,34 26,40 26,41 8.787 17.477.767.200
13/7/2022 26,33 26,73 +0,53% 25,95 27,09 26,68 26,73 26,79 9.934 18.998.327.700
12/7/2022 26,53 26,59 +0,04% 26,37 26,87 26,62 26,59 26,60 5.316 13.837.343.300
11/7/2022 26,89 26,58 -2,53% 26,37 26,95 26,56 26,57 26,58 5.178 16.300.294.500
8/7/2022 27,61 27,27 -1,23% 26,81 27,65 27,20 27,26 27,27 3.961 14.913.046.400
7/7/2022 27,26 27,61 +1,88% 26,80 27,79 27,47 27,61 27,62 2.137 23.462.631.500
6/7/2022 27,11 27,10 +0,30% 26,92 28,05 27,33 27,10 27,11 7.491 31.533.129.800
5/7/2022 26,31 27,02 +2,00% 26,11 27,20 26,78 27,01 27,02 2.573 24.666.166.000
4/7/2022 26,49 26,49 -0,04% 26,43 26,94 26,66 26,48 26,49 2.567 10.775.344.900
1/7/2022 26,45 26,50 +0,19% 25,89 26,89 26,52 26,49 26,50 1.323 19.456.611.100
30/6/2022 25,70 26,45 +1,61% 25,53 26,58 26,20 26,45 26,46 6.356 28.312.087.500
29/6/2022 26,19 26,03 -0,46% 25,92 26,44 26,15 26,02 26,03 3.524 12.356.595.400
28/6/2022 26,06 26,15 +0,85% 25,87 26,52 26,18 26,15 26,16 3.659 15.263.263.100
27/6/2022 26,65 25,93 -2,00% 25,88 26,70 26,12 25,92 25,93 4.635 16.090.514.000
24/6/2022 26,07 26,46 +2,12% 25,87 26,98 26,58 26,45 26,46 4.554 30.369.294.200
23/6/2022 25,91 25,91 +0,47% 25,56 26,35 26,00 25,90 25,91 267 26.795.791.000
22/6/2022 25,10 25,79 +1,94% 24,85 26,20 25,69 25,79 25,80 4.970 34.582.467.300
21/6/2022 24,23 25,30 +4,98% 24,01 25,38 25,09 25,30 25,32 9.148 52.979.201.100
20/6/2022 23,42 24,10 +5,56% 23,40 24,47 24,04 24,09 24,10 435 38.399.141.700
17/6/2022 23,56 22,83 -4,88% 22,82 23,63 22,98 22,83 22,85 2.669 38.760.636.300
15/6/2022 24,51 24,00 -1,03% 23,65 24,51 23,98 23,99 24,01 669 37.993.267.700
14/6/2022 23,86 24,25 +1,81% 23,69 24,50 24,08 24,24 24,25 3.200 24.495.987.300
13/6/2022 23,70 23,82 -0,75% 23,51 23,98 23,75 23,82 23,83 7.189 33.260.920.500
10/6/2022 24,50 24,00 -2,12% 23,87 24,64 24,20 23,99 24,03 2.672 21.991.090.800
9/6/2022 24,41 24,52 +0,45% 24,08 25,06 24,66 24,52 24,55 8.030 30.635.555.200
8/6/2022 25,76 24,41 -5,93% 24,41 25,84 24,81 24,40 24,41 8.140 37.708.272.000
7/6/2022 25,74 25,95 -0,12% 25,70 26,07 25,91 25,92 25,95 8.381 15.787.378.800
6/6/2022 26,11 25,98 +0,23% 25,76 26,44 26,01 25,97 25,98 2.249 14.524.878.000
3/6/2022 26,34 25,92 -1,56% 25,81 26,34 26,01 25,92 25,93 2.242 11.840.345.700
2/6/2022 26,50 26,33 +0,46% 25,88 26,63 26,25 26,32 26,33 7.141 16.602.519.800
1/6/2022 25,61 26,21 +3,31% 25,32 26,43 26,06 26,20 26,23 778 18.984.678.100
31/5/2022 25,59 25,37 -0,67% 25,15 25,73 25,38 25,37 25,38 1.143 75.671.614.100
30/5/2022 26,50 25,54 -2,59% 25,35 26,54 25,75 25,54 25,55 8.861 19.208.304.600
27/5/2022 25,75 26,22 +1,98% 25,57 26,37 25,99 26,20 26,24 9.529 20.780.169.600
26/5/2022 25,34 25,71 +1,58% 25,22 25,99 25,69 25,71 25,75 433 20.468.201.700
25/5/2022 25,84 25,31 -2,95% 24,90 25,96 25,30 25,31 25,32 6.899 27.994.324.800
24/5/2022 26,30 26,08 -1,84% 25,69 26,48 25,96 26,07 26,08 4.042 22.190.905.800
23/5/2022 26,02 26,57 +2,23% 25,95 26,72 26,43 26,56 26,58 4.478 21.333.590.600
20/5/2022 25,70 25,99 +1,80% 25,55 26,10 25,88 25,98 26,00 1.423 24.104.355.200
19/5/2022 26,55 25,53 -3,41% 25,52 26,55 25,74 25,52 25,53 5.861 23.452.534.000
18/5/2022 26,88 26,43 -1,78% 26,29 27,02 26,57 26,42 26,43 5.251 24.754.145.300
17/5/2022 26,53 26,91 +2,71% 26,13 27,10 26,74 26,91 26,92 6.113 27.499.993.100
16/5/2022 26,50 26,20 -1,13% 25,91 26,51 26,15 26,20 26,25 9.933 19.806.212.900
13/5/2022 26,73 26,50 +0,34% 26,41 27,06 26,68 26,49 26,51 9.294 16.483.231.500
12/5/2022 26,11 26,41 +1,19% 25,81 26,52 26,23 26,41 26,42 849 22.107.768.900
11/5/2022 26,12 26,10 -0,08% 25,90 26,40 26,13 26,10 26,13 5.679 22.808.780.100
10/5/2022 26,96 26,12 -2,03% 26,04 27,06 26,40 26,12 26,15 5.803 21.874.742.000
9/5/2022 26,90 26,66 -1,80% 26,63 27,50 26,92 26,66 26,71 5.107 27.321.270.300
6/5/2022 28,09 27,15 -3,59% 26,93 28,09 27,31 27,15 27,22 8.492 35.573.159.300
5/5/2022 28,70 28,16 -2,70% 27,67 28,88 28,08 28,16 28,18 6.362 31.116.866.200
4/5/2022 28,40 28,94 +1,87% 27,98 29,16 28,54 28,94 28,95 8.879 24.921.556.700
3/5/2022 29,04 28,41 -1,83% 28,25 29,04 28,50 28,41 28,43 9.049 28.054.995.600
2/5/2022 29,91 28,94 -3,85% 28,48 30,28 29,13 28,94 28,95 4.315 35.616.112.500
29/4/2022 31,52 30,10 -3,31% 29,97 31,55 30,70 30,09 30,10 1.797 29.495.737.100
28/4/2022 31,85 31,13 -1,58% 30,85 31,96 31,17 31,12 31,13 3.460 24.891.916.000
27/4/2022 30,68 31,63 +5,50% 30,23 31,82 31,19 31,63 31,65 8.290 40.394.024.100
26/4/2022 31,18 29,98 -3,94% 29,83 31,32 30,23 29,98 30,00 6.367 34.084.530.300
25/4/2022 31,03 31,21 -0,32% 30,92 31,62 31,33 31,21 31,30 9.657 18.551.148.100
22/4/2022 30,83 31,31 -0,35% 30,59 31,51 31,17 31,30 31,31 1.447 33.012.167.700
20/4/2022 31,44 31,42 +0,16% 31,26 31,93 31,56 31,41 31,44 872 17.410.260.600
19/4/2022 31,55 31,37 -1,69% 30,67 31,58 31,08 31,36 31,37 3.567 37.589.427.300
18/4/2022 32,15 31,91 -1,18% 31,40 32,37 31,78 31,85 31,91 8.991 22.050.329.700
14/4/2022 32,56 32,29 -0,83% 32,08 32,89 32,35 32,25 32,30 5.012 15.129.252.100
13/4/2022 32,64 32,56 +0,59% 32,21 32,83 32,55 32,56 32,59 4.907 24.605.454.600
12/4/2022 32,79 32,37 -0,55% 32,23 33,23 32,68 32,37 32,40 4.554 25.515.311.400
11/4/2022 33,71 32,55 -4,66% 32,55 34,02 32,98 32,55 32,56 5.960 28.835.979.900
8/4/2022 34,00 34,14 +0,06% 33,66 34,63 34,18 34,14 34,15 2.268 17.086.204.500
7/4/2022 34,33 34,12 -0,61% 33,96 34,53 34,25 34,12 34,21 7.398 17.134.262.200
6/4/2022 34,35 34,33 -0,87% 33,69 35,01 34,27 34,30 34,33 1.896 28.255.419.800
5/4/2022 35,02 34,63 -1,11% 34,56 35,38 34,92 34,63 34,68 9.533 16.909.773.000
4/4/2022 35,40 35,02 -1,02% 34,51 35,40 34,90 35,01 35,02 2.147 18.951.174.300
1/4/2022 35,20 35,38 +1,46% 35,09 35,83 35,46 35,37 35,38 1.254 43.035.103.900
31/3/2022 34,37 34,87 +2,11% 34,37 35,30 34,90 34,86 34,87 9.469 38.601.696.800
30/3/2022 33,95 34,15 +0,59% 33,86 34,39 34,14 34,15 34,21 481 19.032.338.500
29/3/2022 34,00 33,95 +1,04% 33,77 34,41 34,09 33,93 33,95 3.545 21.433.823.000
28/3/2022 33,00 33,60 +2,19% 32,75 33,94 33,42 33,59 33,60 7.550 29.298.206.900
25/3/2022 33,28 32,88 -0,75% 32,42 33,58 32,87 32,85 32,88 6.797 23.518.823.300
24/3/2022 32,93 33,13 +1,16% 32,65 33,48 33,09 33,08 33,13 2.074 23.167.864.000
23/3/2022 32,92 32,75 -0,76% 32,38 33,10 32,78 32,74 32,75 9.881 28.053.721.900
22/3/2022 32,98 33,00 +1,38% 32,71 33,47 33,04 32,93 33,00 1.546 23.199.106.900
21/3/2022 33,15 32,55 -2,22% 32,01 33,29 32,55 32,55 32,56 7.603 27.298.119.500
18/3/2022 33,03 33,29 +0,57% 32,51 33,39 33,18 33,22 33,29 2.372 41.003.189.800
17/3/2022 32,00 33,10 +3,50% 31,51 33,25 32,58 33,09 33,10 8.100 33.048.055.600
16/3/2022 30,30 31,98 +5,89% 29,73 32,02 31,43 31,96 31,98 2.222 40.053.832.900
15/3/2022 30,90 30,20 -2,64% 30,10 31,96 30,54 30,20 30,25 9.258 30.652.730.500
14/3/2022 31,39 31,02 -1,18% 30,94 31,56 31,14 31,02 31,03 5.770 13.226.682.100
11/3/2022 31,82 31,39 -1,04% 31,11 32,07 31,51 31,38 31,39 9.266 14.471.759.000
10/3/2022 32,37 31,72 -2,91% 31,18 32,39 31,58 31,69 31,72 2.772 21.743.413.900
9/3/2022 31,85 32,67 +3,48% 31,53 32,85 32,47 32,57 32,67 7.609 29.061.710.100
8/3/2022 31,08 31,57 +1,58% 31,08 32,10 31,73 31,56 31,57 6.678 30.506.450.100
7/3/2022 31,01 31,08 -1,36% 30,85 31,97 31,26 31,06 31,08 6.519 35.239.732.100
4/3/2022 31,25 31,51 +0,83% 31,07 32,28 31,54 31,47 31,51 3.431 29.288.478.900
3/3/2022 30,25 31,25 +3,31% 30,13 31,39 31,04 31,23 31,25 3.178 31.569.379.700
2/3/2022 29,40 30,25 +2,89% 29,35 30,79 30,20 30,25 30,26 5.505 31.722.036.000
25/2/2022 28,98 29,40 +0,27% 28,80 29,86 29,20 29,35 29,40 2.970 39.821.029.600
24/2/2022 27,74 29,32 +2,52% 27,52 29,57 28,67 29,27 29,32 3.551 28.573.001.000
23/2/2022 29,61 28,60 -3,15% 28,50 30,17 29,04 28,60 28,61 5.657 21.213.530.900
22/2/2022 29,80 29,53 +0,03% 29,53 30,09 29,66 29,53 29,55 6.689 15.240.249.600
21/2/2022 29,81 29,52 -0,97% 29,36 29,89 29,64 29,51 29,52 5.190 14.138.074.300
18/2/2022 30,83 29,81 -2,74% 29,68 31,00 30,14 0,00 0,00 4.504 20.250.160.600
17/2/2022 31,56 30,65 -2,08% 30,57 31,82 31,01 30,64 30,68 5.472 25.078.831.100
16/2/2022 33,00 31,30 -4,81% 30,77 33,17 31,43 31,30 31,34 3.381 65.113.844.000
15/2/2022 31,00 32,88 +8,02% 30,96 32,88 32,33 32,85 32,88 3.940 38.019.391.000
14/2/2022 29,50 30,44 +3,08% 29,50 30,94 30,39 30,43 30,44 7.964 33.322.167.600
11/2/2022 29,80 29,53 -0,71% 29,46 30,01 29,70 29,52 29,53 1.998 27.783.921.200
10/2/2022 30,29 29,74 -1,82% 29,62 30,55 29,83 29,72 29,75 1.598 25.565.989.300
9/2/2022 30,54 30,29 +0,23% 30,27 30,97 30,53 30,29 30,31 7.594 15.295.304.500
8/2/2022 30,77 30,22 -2,52% 30,05 30,94 30,31 30,22 30,23 9.320 19.497.019.600
7/2/2022 30,90 31,00 +0,49% 30,52 31,34 31,01 30,98 31,00 4.480 15.536.695.100
4/2/2022 30,96 30,85 -0,32% 30,44 30,98 30,77 30,83 30,85 4.965 15.911.049.200
3/2/2022 31,82 30,95 -2,58% 30,87 32,11 31,19 30,95 30,97 6.693 17.177.864.400
2/2/2022 32,21 31,77 -0,90% 31,66 32,92 32,15 31,73 31,77 9.228 15.838.314.900
1/2/2022 32,10 32,06 -0,31% 31,77 32,69 32,15 32,06 32,09 7.708 14.340.645.200
31/1/2022 31,63 32,16 +1,71% 31,43 32,50 32,13 32,15 32,26 2.099 23.138.818.800
28/1/2022 32,33 31,62 -2,41% 30,96 32,33 31,47 31,62 31,63 9.927 28.365.110.000
27/1/2022 30,99 32,40 +5,40% 30,75 32,50 31,98 32,39 32,41 1.308 33.106.437.800
26/1/2022 30,45 30,74 +1,79% 30,26 31,34 30,86 30,74 30,75 8.787 37.609.086.600
25/1/2022 29,87 30,20 +1,00% 29,62 30,34 30,03 30,17 30,20 898 21.113.882.500
24/1/2022 30,55 29,90 -2,32% 29,33 30,56 29,77 29,90 29,92 230 31.887.781.000
21/1/2022 30,69 30,61 -0,42% 30,12 30,75 30,47 30,61 30,62 3.765 20.083.915.400
20/1/2022 30,57 30,74 +0,79% 30,34 31,18 30,88 30,72 30,75 9.371 19.577.105.400
19/1/2022 30,81 30,50 -0,13% 30,45 31,30 30,71 30,49 30,50 3.848 20.479.395.200
18/1/2022 30,31 30,54 +0,63% 29,89 30,78 30,45 30,54 30,55 7.394 30.218.224.400
17/1/2022 30,61 30,35 -1,14% 30,03 30,78 30,33 30,34 30,36 4.945 15.735.174.000
14/1/2022 29,00 30,70 +6,04% 28,73 30,86 29,86 30,67 30,70 3.850 37.949.786.900
13/1/2022 30,16 28,95 -4,20% 28,95 30,33 29,64 28,95 28,97 8.062 37.358.979.400
12/1/2022 28,99 30,22 +4,06% 28,69 30,40 29,79 30,22 30,23 4.189 32.027.598.000
11/1/2022 28,51 29,04 +1,68% 28,13 29,07 28,72 29,04 29,06 511 20.897.381.900
10/1/2022 29,31 28,56 -2,89% 28,31 29,45 28,57 28,56 28,57 4.009 22.279.605.700
7/1/2022 30,22 29,41 -2,52% 29,30 30,33 29,67 29,41 29,42 7.081 18.269.335.700
6/1/2022 30,22 30,17 -0,03% 29,96 30,98 30,37 30,10 30,17 9.452 18.359.908.900
5/1/2022 31,76 30,18 -5,27% 30,10 31,76 30,62 30,17 30,18 3.555 25.734.473.000
4/1/2022 32,22 31,86 -0,50% 31,75 32,33 31,97 31,86 31,90 1.019 14.343.691.000
3/1/2022 32,72 32,02 -4,33% 32,02 33,48 32,37 32,01 32,03 6.869 17.728.559.400
23/12/2021 33,89 33,47 -0,59% 33,17 33,91 33,43 33,42 33,47 9.974 7.243.218.000
22/12/2021 34,19 33,67 -0,74% 33,36 34,19 33,67 33,66 33,67 110 9.216.725.400
21/12/2021 34,02 33,92 -0,26% 33,71 34,23 33,91 33,92 33,93 3.196 11.191.907.100
20/12/2021 34,01 34,01 -2,41% 33,48 34,30 33,94 34,00 34,05 1.372 14.112.519.100
17/12/2021 35,47 34,85 -2,11% 34,62 35,57 34,95 34,83 34,85 9.227 29.298.476.700
16/12/2021 35,92 35,60 -0,03% 35,32 36,29 35,66 35,60 35,64 798 23.115.683.800
15/12/2021 35,29 35,61 +0,91% 34,82 35,69 35,26 35,57 35,63 3.912 19.822.256.400
14/12/2021 36,41 35,29 -0,87% 35,12 36,45 35,61 35,28 35,29 7.920 17.937.813.500
13/12/2021 35,81 35,60 -0,56% 35,43 36,56 35,85 35,59 35,60 284 28.055.217.700
10/12/2021 36,84 35,80 -1,92% 35,65 37,09 36,12 35,80 35,84 6.698 20.972.802.900
9/12/2021 35,75 36,50 +1,28% 35,33 37,11 36,53 36,47 36,50 6.149 61.756.085.900
8/12/2021 34,68 36,04 +4,28% 34,21 36,11 35,39 36,00 36,04 3.308 39.004.018.400
7/12/2021 33,32 34,56 +4,70% 33,25 34,56 34,25 34,50 34,56 9.646 41.272.799.300
6/12/2021 32,88 33,01 +0,70% 32,76 33,25 32,98 33,00 33,04 1.543 22.457.579.000
3/12/2021 32,79 32,78 +0,18% 32,40 33,48 32,94 32,71 32,78 1.494 27.687.481.600
2/12/2021 33,01 32,72 +0,71% 32,16 33,77 33,04 32,65 32,72 3.568 27.260.599.500
1/12/2021 32,58 32,49 +0,81% 32,39 33,27 32,80 32,49 32,50 9.728 35.993.937.000
30/11/2021 32,29 32,23 -0,56% 31,58 32,51 32,11 32,22 32,24 8.113 58.538.380.600
29/11/2021 33,06 32,41 -0,86% 32,40 33,08 32,62 32,41 32,47 8.275 19.207.989.300
26/11/2021 33,26 32,69 -3,28% 32,19 33,40 32,65 32,68 32,69 6.123 21.310.044.300
25/11/2021 33,53 33,80 +0,81% 33,42 34,32 33,91 33,80 33,84 3.841 16.125.485.900
24/11/2021 33,68 33,53 -1,84% 33,37 34,03 33,68 33,53 33,55 1.351 22.107.690.000
23/11/2021 34,75 34,16 -1,47% 33,52 34,80 33,98 34,15 34,16 920 30.177.481.100
22/11/2021 35,90 34,67 -3,13% 34,51 36,08 35,11 34,65 34,67 3.164 20.237.269.700
19/11/2021 35,88 35,79 -0,36% 35,51 36,07 35,86 35,79 35,89 8.726 16.628.297.900
18/11/2021 35,97 35,92 +0,42% 35,59 36,40 35,92 35,90 35,92 9.286 15.930.339.200
17/11/2021 35,80 35,77 +1,10% 34,90 36,04 35,46 35,70 35,77 5.042 21.488.349.800
16/11/2021 35,78 35,38 -0,76% 35,26 36,07 35,53 35,38 35,45 3.406 21.360.398.000
12/11/2021 36,25 35,65 -2,33% 35,64 36,85 35,91 35,64 35,65 2.151 23.491.850.000
11/11/2021 36,57 36,50 +0,61% 36,43 37,11 36,71 36,50 36,57 3.868 22.399.725.500
10/11/2021 36,73 36,28 -1,39% 36,17 37,11 36,50 36,28 36,29 1.799 23.692.686.400
9/11/2021 36,85 36,79 -0,84% 35,82 37,58 37,02 36,78 36,82 4.947 22.989.779.100
8/11/2021 37,43 37,10 -1,54% 36,97 37,55 37,18 37,10 37,11 2.850 18.280.104.000
5/11/2021 37,92 37,68 -0,11% 37,52 38,35 37,87 37,67 37,69 1.249 18.690.425.900
4/11/2021 37,68 37,72 +0,11% 36,92 37,90 37,52 37,60 37,72 265 19.283.971.000
3/11/2021 36,71 37,68 +1,95% 36,45 38,04 37,26 37,68 37,80 5.490 34.882.248.400
1/11/2021 37,51 36,96 -0,11% 36,60 37,68 37,06 36,96 36,99 699 20.479.883.400
29/10/2021 38,07 37,00 -2,19% 36,78 38,08 37,12 37,00 37,01 5.791 23.634.047.000
28/10/2021 38,99 37,83 -3,49% 37,52 39,12 38,11 37,83 37,84 2.404 31.812.149.900
27/10/2021 40,01 39,20 -1,16% 39,13 40,83 39,72 39,19 39,20 6.811 39.284.939.000
26/10/2021 39,36 39,66 +0,28% 38,89 39,89 39,52 39,66 39,67 6.599 34.069.082.600
25/10/2021 39,31 39,55 +1,70% 38,91 40,00 39,67 39,55 39,74 1.436 28.329.708.000
22/10/2021 38,51 38,89 -1,17% 37,40 39,42 38,55 38,89 38,90 9.160 47.959.655.000
21/10/2021 39,35 39,35 -1,89% 38,41 40,14 39,36 39,35 39,36 6.499 41.438.783.700
20/10/2021 39,49 40,11 +1,93% 39,01 40,68 40,07 40,11 40,12 9.479 31.805.074.700
19/10/2021 39,84 39,35 -2,50% 38,85 39,99 39,46 39,33 39,35 5.538 23.105.124.300
18/10/2021 39,92 40,36 +0,60% 39,60 40,83 40,37 40,36 40,40 3.085 22.899.364.300
15/10/2021 40,79 40,12 -1,18% 40,02 40,95 40,27 40,12 40,13 1.150 18.473.737.800
14/10/2021 40,59 40,60 +0,05% 39,88 41,15 40,52 40,60 40,66 2.552 22.698.627.400
13/10/2021 38,73 40,58 +5,08% 38,72 40,88 40,36 40,57 40,58 5.374 41.002.951.800
11/10/2021 38,63 38,62 -0,08% 37,85 39,00 38,60 38,61 38,64 973 21.649.737.000
8/10/2021 38,05 38,65 +2,90% 37,88 38,97 38,60 38,65 38,70 1.300 28.218.749.400
7/10/2021 37,92 37,56 +0,13% 36,97 38,14 37,42 37,56 37,57 3.944 24.801.811.100
6/10/2021 37,00 37,51 -0,05% 36,37 37,71 37,15 37,51 37,53 7.666 29.508.723.700
5/10/2021 38,90 37,53 -3,22% 37,40 38,93 38,03 37,53 37,54 6.504 28.320.589.900
4/10/2021 39,89 38,78 -3,46% 38,30 39,98 38,81 38,76 38,78 9.603 36.399.278.600
1/10/2021 39,78 40,17 +1,36% 39,26 40,59 40,22 40,16 40,17 3.131 23.853.596.800
30/9/2021 39,70 39,63 -0,60% 38,91 39,93 39,55 39,56 39,63 7.549 31.145.729.300
29/9/2021 41,00 39,87 -1,97% 39,51 41,00 39,96 39,86 39,87 4.661 30.382.816.200
28/9/2021 40,61 40,67 -0,47% 40,32 41,38 40,81 40,67 40,68 7.888 30.607.796.100
27/9/2021 41,06 40,86 -1,16% 40,30 41,58 40,77 40,85 40,89 2.833 26.171.492.300
24/9/2021 40,78 41,34 +0,41% 40,11 41,65 41,27 41,34 41,35 8.494 28.727.046.200
23/9/2021 40,80 41,17 +1,48% 40,71 41,38 41,15 40,99 41,17 3.807 31.186.899.600
22/9/2021 40,08 40,57 +2,06% 39,32 41,08 40,48 40,57 40,69 1.909 39.984.569.400
21/9/2021 39,05 39,75 +2,21% 38,91 40,27 39,79 39,75 39,77 2.078 35.492.550.400
20/9/2021 38,56 38,89 -0,77% 38,05 39,17 38,74 38,88 38,89 9.517 28.250.774.900
17/9/2021 39,75 39,19 -1,78% 38,78 39,90 39,20 39,19 39,20 5.570 44.832.908.100
16/9/2021 39,79 39,90 +0,15% 39,10 40,06 39,72 39,85 39,90 1.468 24.396.290.800
15/9/2021 39,57 39,84 +1,17% 38,90 40,03 39,63 39,84 39,88 2.012 38.948.478.400
14/9/2021 39,09 39,38 +1,23% 38,85 39,93 39,50 39,37 39,39 8.108 26.368.747.100
13/9/2021 39,00 38,90 +0,62% 38,33 39,32 38,88 38,89 38,90 736 29.388.144.000
10/9/2021 39,00 38,66 -0,46% 38,24 39,23 38,68 38,60 38,67 3.583 38.154.524.500
9/9/2021 36,48 38,84 +6,44% 36,45 39,40 38,12 38,82 38,84 5.234 69.808.647.000
8/9/2021 36,48 36,49 +0,30% 36,22 37,25 36,69 36,41 36,49 3.047 55.867.455.100
6/9/2021 36,22 36,38 +0,36% 36,00 37,10 36,72 36,37 36,38 427 26.052.608.100
3/9/2021 35,84 36,25 +1,43% 35,37 36,25 36,00 36,20 36,25 6.863 46.827.966.400
2/9/2021 35,93 35,74 -1,52% 35,50 36,47 35,79 35,66 35,74 97 30.774.527.900
1/9/2021 35,69 36,29 +2,05% 35,01 36,58 36,03 36,29 36,30 4.403 31.845.833.300
31/8/2021 36,70 35,56 -3,05% 34,98 36,70 35,54 35,50 35,56 9.098 53.894.596.000
30/8/2021 36,90 36,68 -0,60% 36,14 36,93 36,48 36,61 36,69 4.554 19.466.872.600
27/8/2021 36,66 36,90 +0,35% 36,48 37,30 36,91 36,83 36,91 9.983 27.539.455.900
26/8/2021 36,38 36,77 +1,07% 36,07 36,87 36,60 36,71 36,77 1.227 36.370.983.300
25/8/2021 35,54 36,38 +2,02% 34,94 36,39 35,90 36,34 36,38 6.778 26.699.115.800
24/8/2021 36,00 35,66 -0,25% 35,42 36,00 35,63 35,60 35,66 856 26.510.392.100
23/8/2021 36,08 35,75 -0,64% 35,27 36,08 35,65 35,74 35,75 3.099 23.092.861.300
20/8/2021 34,67 35,98 +2,24% 34,51 36,16 35,44 35,92 35,98 5.133 34.555.740.700
19/8/2021 33,24 35,19 +4,79% 33,02 35,26 34,69 35,17 35,19 8.600 34.621.217.300
18/8/2021 34,72 33,58 -3,20% 33,45 34,90 33,90 33,57 33,58 6.026 38.277.457.800
17/8/2021 34,08 34,69 +0,81% 33,40 34,74 34,29 34,66 34,69 3.562 32.592.914.000
16/8/2021 35,66 34,41 -3,80% 34,22 35,66 34,61 34,40 34,41 6.361 34.377.967.600
13/8/2021 35,65 35,77 +0,73% 35,15 35,91 35,56 35,75 35,77 6.718 22.076.684.500
12/8/2021 36,00 35,51 -1,77% 35,39 36,27 35,77 35,51 35,54 9.263 27.292.267.000
11/8/2021 36,05 36,15 +0,17% 35,41 36,34 35,93 36,15 36,16 5.168 30.713.884.800
10/8/2021 36,24 36,09 -0,19% 35,69 36,38 36,01 36,07 36,09 4.080 23.958.260.100
9/8/2021 36,39 36,16 -0,22% 36,04 36,76 36,40 36,16 36,24 24 16.713.052.400
6/8/2021 35,86 36,24 +1,06% 35,56 36,46 36,10 36,24 36,25 881 19.146.432.800
5/8/2021 36,28 35,86 -0,58% 35,51 36,55 35,92 35,82 35,86 3.454 21.710.682.900
4/8/2021 36,37 36,07 -0,96% 35,21 36,37 35,78 35,97 36,07 6.065 27.362.534.200
3/8/2021 36,68 36,42 -0,63% 35,86 36,69 36,27 36,41 36,42 1.556 19.223.297.200
2/8/2021 36,25 36,65 +2,63% 35,90 37,36 36,85 36,65 36,67 5.217 39.167.717.000
30/7/2021 35,69 35,71 -1,16% 35,59 36,31 35,86 35,71 35,79 4.407 33.974.098.500
29/7/2021 37,04 36,13 -2,88% 35,93 37,70 36,52 36,10 36,13 568 42.870.123.400
28/7/2021 35,18 37,20 +8,17% 34,81 37,22 36,42 37,14 37,20 5.432 104.309.051.900
27/7/2021 34,50 34,39 -0,75% 33,94 34,50 34,21 34,38 34,39 2.565 23.037.347.400
26/7/2021 34,93 34,65 -0,43% 34,41 35,18 34,69 34,64 34,65 3.872 13.573.904.500
23/7/2021 35,17 34,80 -0,85% 34,57 35,43 34,84 34,80 34,81 3.188 11.161.616.700
22/7/2021 34,41 35,10 +1,89% 34,41 35,27 35,03 35,10 35,14 6.536 18.438.298.100
21/7/2021 34,75 34,45 -0,29% 34,10 34,97 34,39 34,44 34,45 7.179 14.844.224.200
20/7/2021 34,05 34,55 +1,08% 33,87 34,83 34,47 34,55 34,63 8.470 13.937.274.000
19/7/2021 34,00 34,18 -0,32% 33,60 34,37 34,08 34,18 34,19 8.859 16.211.527.100
16/7/2021 35,04 34,29 -1,80% 34,21 35,26 34,63 34,29 34,30 985 18.635.071.200
15/7/2021 35,00 34,92 -0,26% 34,90 35,59 35,14 34,92 34,95 5.917 16.895.188.500
14/7/2021 35,50 35,01 -0,48% 34,86 35,70 35,08 35,00 35,01 1.915 22.775.873.700
13/7/2021 35,46 35,18 -1,12% 34,76 35,47 35,06 35,17 35,18 9.015 21.203.425.500
12/7/2021 35,00 35,58 +2,45% 34,60 35,58 35,20 35,56 35,58 2.802 21.262.765.900
8/7/2021 35,35 34,73 -3,69% 34,57 35,83 35,02 34,73 34,74 63 29.040.430.900
7/7/2021 34,93 36,06 +4,37% 34,82 36,20 35,69 36,06 36,07 3.089 33.391.160.900
6/7/2021 34,76 34,55 -1,03% 34,51 35,09 34,69 34,55 34,57 6.052 16.856.626.900
5/7/2021 35,25 34,91 -0,99% 34,80 35,45 35,01 34,91 34,96 9.838 10.696.092.500
2/7/2021 34,49 35,26 +2,95% 34,26 35,49 35,12 35,26 35,29 8.354 29.336.427.900
1/7/2021 33,85 34,25 +1,66% 33,47 34,55 34,07 34,24 34,25 9.023 27.753.359.000
30/6/2021 34,50 33,69 -2,91% 33,58 34,56 33,78 33,68 33,69 3.541 24.594.388.600
29/6/2021 33,83 34,70 +2,06% 33,60 34,87 34,29 34,70 34,71 2.908 25.481.117.200
28/6/2021 33,56 34,00 +1,31% 32,85 34,14 33,76 33,94 34,00 6.345 15.067.152.300
25/6/2021 34,10 33,56 -2,24% 33,30 34,62 33,82 33,55 33,56 1.962 20.221.832.700
24/6/2021 34,21 34,33 +1,12% 33,89 34,40 34,18 34,27 34,33 364 31.173.571.400
23/6/2021 34,66 33,95 -0,99% 33,80 34,71 34,14 33,95 33,96 2.877 22.799.111.800
22/6/2021 35,05 34,29 -2,72% 34,18 35,05 34,46 34,29 34,30 9.493 30.002.362.500
21/6/2021 35,14 35,25 +0,17% 34,95 35,90 35,28 35,15 35,25 4.443 25.738.614.800
18/6/2021 34,36 35,19 +2,24% 34,29 35,19 34,93 35,12 35,19 534 27.127.675.000
17/6/2021 34,88 34,42 -1,18% 34,18 34,90 34,50 34,37 34,42 3.410 19.596.605.500
16/6/2021 35,61 34,83 -1,78% 34,60 35,61 35,09 34,83 34,84 5.283 46.847.009.400
15/6/2021 34,93 35,46 +1,66% 34,58 35,73 35,31 35,45 35,46 9.958 34.042.648.700
14/6/2021 34,40 34,88 +1,96% 34,28 35,63 35,00 34,85 34,88 422 29.418.624.000
11/6/2021 33,93 34,21 +0,83% 33,80 34,40 34,18 34,21 34,22 9.861 17.204.769.000
10/6/2021 34,31 33,93 -0,93% 33,64 34,53 33,90 0,00 0,00 6.653 17.796.899.900
9/6/2021 33,98 34,25 +0,68% 33,95 34,38 34,22 34,23 34,25 9.107 23.461.603.100
8/6/2021 34,00 34,02 -0,32% 33,60 34,91 34,04 34,00 34,02 2.142 35.714.953.400
7/6/2021 34,15 34,13 -0,26% 33,36 34,36 33,98 34,11 34,13 2.055 26.178.057.600
4/6/2021 33,54 34,22 +2,30% 33,49 34,30 34,04 34,21 34,22 7.250 24.574.626.000
2/6/2021 34,20 33,45 -2,16% 33,17 34,32 33,58 33,45 33,46 2.691 33.589.298.500
1/6/2021 34,40 34,19 +0,12% 33,73 34,54 34,22 34,19 34,21 4.269 31.462.644.500
31/5/2021 34,40 34,15 -0,73% 33,76 34,57 34,11 34,14 34,15 6.938 25.919.047.500
28/5/2021 32,99 34,40 +4,85% 32,83 34,42 33,94 34,39 34,40 3.603 37.824.456.200
27/5/2021 32,90 32,81 +0,03% 32,65 33,22 32,89 32,81 32,90 3.182 47.173.946.900
26/5/2021 33,38 32,80 -0,52% 32,74 33,98 33,27 32,80 32,84 5.942 25.884.839.800
25/5/2021 32,98 32,97 +0,98% 32,85 33,85 33,30 32,97 32,98 3.564 34.332.905.500
24/5/2021 31,70 32,65 +2,96% 31,70 32,91 32,53 32,65 32,72 4.056 31.679.909.700
21/5/2021 31,86 31,71 -0,47% 31,14 31,86 31,61 31,70 31,71 8.644 30.108.165.300
20/5/2021 31,68 31,86 +0,82% 31,51 31,89 31,74 31,84 31,86 975 20.744.893.100
19/5/2021 32,00 31,60 -2,47% 31,60 32,30 31,89 31,60 31,61 5.472 23.053.172.800
18/5/2021 32,02 32,40 +0,71% 31,95 32,54 32,32 32,39 32,40 1.440 18.721.293.100
17/5/2021 32,15 32,17 +0,22% 31,65 32,27 31,96 32,15 32,17 7.927 17.259.115.000
14/5/2021 32,24 32,10 +0,94% 31,92 32,56 32,19 32,10 32,11 8.355 15.209.513.400
13/5/2021 31,49 31,80 +1,69% 31,42 32,26 31,89 31,80 31,89 3.295 23.117.237.700
12/5/2021 31,87 31,27 -3,16% 31,27 32,16 31,61 31,26 31,27 8.207 22.930.544.300
11/5/2021 31,93 32,29 -0,06% 31,63 32,40 32,07 32,21 32,29 6.193 29.760.031.800
10/5/2021 33,42 32,31 -3,32% 32,26 33,50 32,60 32,31 32,32 1.777 31.992.584.500
7/5/2021 33,82 33,42 -0,92% 33,06 33,99 33,37 33,42 33,43 9.517 33.978.328.500
6/5/2021 34,28 33,73 -2,82% 33,32 34,49 33,73 33,71 33,73 8.566 37.199.163.900
5/5/2021 33,75 34,71 +3,00% 33,42 34,78 34,21 34,70 34,71 7.143 25.360.326.600
4/5/2021 34,40 33,70 -2,18% 33,60 34,62 33,97 33,70 33,71 3.880 35.992.948.700
3/5/2021 35,00 34,45 -1,60% 34,26 35,25 34,61 34,45 34,46 7.973 28.017.543.900
30/4/2021 35,42 35,01 -1,35% 34,50 35,42 34,92 35,00 35,01 6.933 43.075.198.400
29/4/2021 36,56 35,49 -2,77% 35,23 36,80 35,74 35,49 35,50 2.626 43.425.894.400
28/4/2021 38,10 36,50 -50,69% 36,24 38,90 37,30 36,50 36,51 8.355 57.748.163.400
27/4/2021 74,49 74,02 -0,82% 73,34 74,87 73,85 74,00 74,02 8.207 25.695.244.400
26/4/2021 75,39 74,63 -0,77% 74,04 75,96 74,54 74,63 74,64 6.799 25.711.202.000
23/4/2021 73,55 75,21 +3,20% 73,32 75,40 74,60 75,08 75,21 1.574 31.120.411.400
22/4/2021 74,50 72,88 -1,34% 72,88 75,50 73,96 72,88 72,90 7.096 42.739.200.200
20/4/2021 75,55 73,87 -2,55% 73,68 76,70 74,77 73,87 73,90 6.413 43.024.359.600
19/4/2021 77,14 75,80 -1,62% 75,80 77,34 76,31 75,79 75,80 3.092 42.721.320.700
16/4/2021 78,09 77,05 -1,60% 76,95 78,70 77,61 77,04 77,05 8.546 31.305.654.200
15/4/2021 76,61 78,30 +2,72% 76,30 78,50 77,75 78,29 78,30 411 53.606.737.900
14/4/2021 75,40 76,23 +1,67% 75,30 77,25 76,34 76,22 76,23 2.423 39.270.563.600
13/4/2021 75,46 74,98 -0,70% 74,71 76,24 75,38 74,98 74,99 9.004 38.553.164.900
12/4/2021 75,81 75,51 0,00% 75,35 77,02 75,95 75,51 75,54 6.363 28.720.924.200
9/4/2021 75,84 75,51 -1,24% 74,14 76,20 75,33 75,51 75,60 3.375 40.038.346.400
8/4/2021 76,25 76,46 +0,39% 75,61 77,26 76,35 76,46 76,47 713 36.024.941.700
7/4/2021 77,10 76,16 -1,22% 75,51 77,35 76,23 76,15 76,16 4.398 37.132.186.500
6/4/2021 77,26 77,10 +0,25% 76,08 77,89 77,02 77,00 77,10 9.777 43.421.042.300
5/4/2021 76,29 76,91 +2,46% 75,88 77,16 76,64 76,85 76,91 1.967 37.297.173.800
1/4/2021 75,28 75,06 +0,67% 74,76 77,57 76,17 75,06 75,07 850 49.096.725.100
31/3/2021 75,49 74,56 -0,65% 74,02 76,36 74,91 74,56 74,68 4.207 45.269.579.900
30/3/2021 71,74 75,05 +4,09% 71,52 75,45 74,60 75,02 75,05 1.018 46.906.776.300
29/3/2021 72,20 72,10 -0,88% 71,31 72,80 71,97 72,02 72,10 2.886 35.513.154.500
26/3/2021 71,20 72,74 +2,35% 71,00 73,57 72,55 72,74 72,77 4.976 40.394.983.900
25/3/2021 70,52 71,07 +0,78% 69,83 71,54 70,97 71,07 71,10 4.024 41.081.202.400
24/3/2021 71,80 70,52 -1,52% 70,26 72,96 71,49 70,49 70,52 6.437 57.925.018.600
23/3/2021 70,60 71,61 +0,43% 70,45 72,72 71,77 71,60 71,61 4.065 33.480.074.800
22/3/2021 71,50 71,30 -0,90% 70,10 72,32 71,20 71,30 71,33 4.794 33.078.154.700
19/3/2021 72,01 71,95 +0,19% 70,75 72,25 71,73 71,94 71,95 4.327 49.827.808.500
18/3/2021 72,39 71,81 -1,89% 71,51 72,75 72,12 71,78 71,81 9.753 28.652.202.600
17/3/2021 72,35 73,19 -0,29% 71,75 73,35 72,65 73,17 73,19 6.970 38.434.394.600
16/3/2021 73,74 73,40 +0,25% 71,85 74,05 72,97 73,40 73,42 9.937 46.148.100.900
15/3/2021 70,96 73,22 +2,91% 70,70 73,68 72,73 73,06 73,22 5.366 35.436.474.400
12/3/2021 71,46 71,15 -1,07% 70,30 72,13 71,25 71,15 71,16 4.374 38.807.874.400
11/3/2021 72,97 71,92 -0,50% 70,89 73,10 71,88 71,92 71,95 2.133 49.473.961.400
10/3/2021 72,08 72,28 +1,09% 69,50 72,40 70,91 72,24 72,28 26 63.824.062.300
9/3/2021 69,95 71,50 +3,40% 69,64 73,12 71,86 71,49 71,50 2.505 61.828.053.000
8/3/2021 71,73 69,15 -5,33% 69,12 72,50 70,57 69,15 69,31 3.499 66.876.621.000
5/3/2021 73,51 73,04 -0,26% 71,02 74,23 72,48 73,04 73,24 1.183 62.706.466.500
4/3/2021 77,28 73,23 -4,90% 72,56 77,32 74,19 73,23 73,24 3.018 87.707.370.700
3/3/2021 77,03 77,00 -0,08% 73,52 77,93 75,88 76,99 77,01 7.555 51.064.013.000
2/3/2021 77,16 77,06 -1,21% 75,07 78,50 76,52 77,06 77,17 7.704 55.305.826.500
1/3/2021 78,92 78,00 -0,06% 77,50 79,90 78,39 78,00 78,02 7.697 51.020.022.100
26/2/2021 80,50 78,05 -1,82% 78,01 82,21 79,60 78,05 78,08 7.688 89.736.319.200
25/2/2021 87,10 79,50 -8,30% 79,50 87,29 82,09 79,50 79,67 9.224 125.542.358.700
24/2/2021 86,13 86,70 +3,63% 84,74 88,30 86,56 86,68 86,70 7.382 86.066.644.700
23/2/2021 83,00 83,66 +1,14% 81,76 84,33 82,98 83,66 83,73 3.681 54.995.084.400
22/2/2021 82,15 82,72 -0,62% 80,67 84,35 82,76 82,72 82,76 5.032 58.028.145.600
19/2/2021 83,90 83,24 -0,17% 82,64 84,50 83,44 83,24 83,41 320 34.011.505.400
18/2/2021 83,40 83,38 -0,68% 82,14 84,79 83,27 83,38 83,39 9.816 43.835.645.200
17/2/2021 85,87 83,95 -3,14% 82,62 85,99 83,96 83,95 83,98 4.697 50.166.902.000
12/2/2021 86,90 86,67 -0,38% 85,70 87,28 86,42 86,66 86,67 3.012 24.771.792.400
11/2/2021 86,64 87,00 +1,13% 86,64 88,65 87,59 87,00 87,15 1.473 35.826.939.300
10/2/2021 85,30 86,03 +1,20% 84,06 86,68 85,48 86,02 86,03 6.356 42.738.704.600
9/2/2021 84,65 85,01 -0,57% 83,90 85,95 84,99 85,00 85,01 3.888 35.648.014.100
8/2/2021 84,70 85,50 +1,18% 84,25 86,87 85,67 85,46 85,50 1.473 38.746.323.700
5/2/2021 86,46 84,50 -1,25% 84,19 86,56 85,20 84,49 84,50 8.210 35.244.843.300
4/2/2021 88,80 85,57 -3,50% 85,57 90,08 87,17 85,57 85,89 3.640 49.894.562.300
3/2/2021 85,99 88,67 +4,32% 85,08 88,67 87,21 88,66 88,67 3.301 54.604.796.400
2/2/2021 86,00 85,00 +0,54% 84,39 87,33 85,46 84,99 85,05 9.410 56.478.533.700
1/2/2021 85,41 84,54 +0,90% 83,40 85,90 84,44 84,54 84,56 8.759 57.498.969.100
29/1/2021 87,49 83,79 -4,75% 83,56 88,35 85,56 83,79 83,80 4.702 48.947.208.600
28/1/2021 88,50 87,97 -0,32% 86,76 89,15 87,88 87,97 88,01 4.440 44.213.008.100
27/1/2021 88,98 88,25 -0,79% 87,90 90,98 89,37 88,25 88,30 8.584 54.188.893.300
26/1/2021 88,98 88,95 -0,02% 88,45 91,20 89,80 88,92 88,95 7.550 46.375.541.000
22/1/2021 86,57 88,97 +1,51% 86,00 89,65 88,02 88,97 89,00 5.713 52.925.600.200
21/1/2021 89,00 87,65 -1,18% 86,51 89,41 87,76 87,65 87,80 1.341 37.083.892.500
20/1/2021 90,55 88,70 -1,00% 88,41 91,42 89,54 88,67 88,70 7.937 31.414.036.500
19/1/2021 92,92 89,60 -2,83% 89,05 93,86 90,97 89,59 89,60 1.852 62.719.952.800
18/1/2021 86,85 92,21 +7,02% 86,80 92,31 90,73 92,20 92,21 2.623 67.133.356.500
15/1/2021 89,25 86,16 -4,13% 85,41 90,93 87,96 86,16 86,20 7.102 61.953.666.200
14/1/2021 91,16 89,87 -0,45% 89,60 91,43 90,51 89,87 90,00 8.456 38.366.197.900
13/1/2021 90,20 90,28 +0,23% 88,81 91,91 90,42 90,28 90,29 8.618 62.316.029.800
12/1/2021 87,43 90,07 +3,49% 86,59 90,84 89,61 90,07 90,20 7.598 56.864.012.700
11/1/2021 88,97 87,03 -3,06% 86,27 90,44 88,12 87,03 87,10 6.915 68.253.008.900
8/1/2021 84,95 89,78 +6,05% 84,85 89,99 88,48 89,70 89,78 9.049 76.894.437.000
7/1/2021 82,38 84,66 +3,83% 81,84 85,01 83,96 84,66 84,70 7.037 63.521.156.200
6/1/2021 79,37 81,54 +2,95% 78,13 83,47 81,59 81,51 81,57 9.573 87.745.108.500
5/1/2021 74,65 79,20 +6,14% 74,00 79,20 77,20 79,20 79,21 8.279 64.208.474.100
4/1/2021 75,85 74,62 -1,48% 74,50 76,39 75,34 74,62 74,65 6.713 27.198.006.100
30/12/2020 75,37 75,74 +0,79% 75,24 76,65 75,91 75,73 75,74 7.176 46.976.571.800
29/12/2020 75,85 75,15 -0,46% 74,36 76,24 75,11 75,10 75,15 6.541 23.024.791.700
28/12/2020 73,00 75,50 +3,97% 72,95 75,50 74,68 75,39 75,50 5.567 25.538.498.400
23/12/2020 73,03 72,62 -0,27% 72,40 73,98 73,00 72,62 72,63 1.650 17.544.518.600
22/12/2020 72,66 72,82 +1,12% 72,09 73,29 72,72 72,76 72,82 2.769 18.908.951.700
21/12/2020 71,11 72,01 -1,18% 70,60 73,64 72,52 72,01 72,02 592 32.128.776.800
18/12/2020 75,80 72,87 -3,83% 72,59 76,55 73,99 72,85 72,87 909 58.435.930.200
17/12/2020 73,31 75,77 +3,37% 73,00 75,98 74,70 75,77 75,78 7.770 60.980.363.200
16/12/2020 73,16 73,30 +0,76% 72,34 73,99 73,14 73,29 73,30 6.370 59.337.807.500
15/12/2020 70,45 72,75 +3,12% 68,30 72,80 71,31 72,74 72,75 3.391 63.342.785.600
14/12/2020 71,38 70,55 -0,63% 70,21 71,79 70,94 70,55 70,72 3.880 20.653.359.700
11/12/2020 70,80 71,00 0,00% 70,00 71,23 70,78 70,99 71,00 4.631 19.547.090.800
10/12/2020 71,22 71,00 0,00% 69,50 71,87 70,94 70,98 71,00 3.088 35.126.416.300
9/12/2020 72,70 71,00 -2,34% 70,71 73,10 71,32 70,92 71,00 5.509 22.825.180.200
8/12/2020 72,07 72,70 +1,52% 71,28 72,76 72,05 72,69 72,70 9.200 33.643.488.300
7/12/2020 71,99 71,61 -0,26% 70,70 73,46 72,29 71,59 71,61 5.331 46.478.867.000
4/12/2020 74,10 71,80 -2,88% 71,80 74,40 72,26 71,80 71,83 5.715 47.674.038.500
3/12/2020 73,30 73,93 +0,96% 73,15 74,99 74,08 73,92 73,93 5.677 38.211.923.700
2/12/2020 74,50 73,23 -0,50% 71,82 74,50 72,89 73,23 73,25 7.738 45.255.317.600
1/12/2020 73,85 73,60 +0,04% 73,30 75,58 74,02 73,60 73,65 6.108 47.560.641.400
30/11/2020 77,23 73,57 -4,45% 73,57 77,40 74,46 73,57 73,60 5.876 78.372.121.800
27/11/2020 77,97 77,00 -0,90% 76,80 78,71 77,64 77,00 77,10 5.601 25.519.666.600
26/11/2020 77,33 77,70 +0,49% 77,01 78,21 77,68 77,70 77,80 8.231 14.426.767.900
25/11/2020 76,91 77,32 +0,49% 76,90 78,40 77,57 77,32 77,38 8.565 27.342.979.900
24/11/2020 78,59 76,94 -2,00% 76,77 78,59 77,29 76,94 76,98 7.662 40.746.231.200
23/11/2020 80,33 78,51 -1,86% 78,51 80,50 79,09 78,51 78,60 7.263 27.432.718.100
20/11/2020 80,90 80,00 -1,15% 79,12 81,17 79,80 79,86 80,00 9.650 30.002.750.300
19/11/2020 80,65 80,93 -0,20% 80,39 81,55 80,90 80,93 80,99 1.850 18.543.489.500
18/11/2020 81,55 81,09 -0,73% 80,58 82,50 81,45 81,05 81,09 6.806 27.683.565.900
17/11/2020 81,40 81,69 +0,13% 80,15 81,74 81,09 81,60 81,69 7.430 25.587.438.100
16/11/2020 83,46 81,58 -1,56% 80,51 83,54 81,40 81,58 81,67 8.572 30.674.462.900
13/11/2020 81,43 82,87 +2,56% 81,33 83,39 82,66 82,62 82,87 2.370 37.246.401.500
12/11/2020 80,52 80,80 +0,26% 80,14 81,85 81,03 80,72 80,80 1.852 41.008.622.200
11/11/2020 79,03 80,59 +1,97% 78,54 80,71 79,95 80,46 80,60 1.320 36.328.092.200
10/11/2020 82,45 79,03 -3,77% 79,03 82,54 80,25 79,03 79,10 9.052 67.045.331.400
9/11/2020 86,00 82,13 -2,23% 81,72 86,27 83,18 82,12 82,13 6.247 63.268.562.000
6/11/2020 84,78 84,00 -2,04% 83,22 85,58 84,27 83,91 84,00 7.232 49.362.908.400
5/11/2020 83,90 85,75 +4,32% 83,70 85,75 84,77 85,75 85,76 37 74.097.152.000
4/11/2020 78,54 82,20 +6,31% 78,04 82,49 81,07 82,15 82,20 4.693 60.399.193.900
3/11/2020 77,99 77,32 +1,96% 76,12 78,83 77,47 77,30 77,34 9.001 70.017.026.900
30/10/2020 80,33 75,83 -5,25% 75,83 80,74 77,42 75,83 75,90 6.807 74.308.949.800
29/10/2020 79,40 80,03 +1,12% 79,32 81,60 80,53 80,03 80,04 4.883 71.443.305.900
28/10/2020 82,00 79,14 -4,93% 79,05 82,69 80,68 79,13 79,14 2.660 65.596.136.600
27/10/2020 82,97 83,24 +0,59% 82,54 84,34 83,57 83,23 83,30 6.278 56.393.129.700
26/10/2020 81,49 82,75 +1,32% 81,25 83,99 82,79 82,73 82,75 7.598 52.298.561.300
23/10/2020 82,25 81,67 -0,54% 80,64 83,26 81,78 81,67 81,72 3.415 66.217.314.600
22/10/2020 79,65 82,11 +4,73% 78,45 82,68 81,15 82,11 82,14 7.434 106.610.002.500
21/10/2020 87,00 78,40 -6,16% 78,31 87,21 82,61 78,39 78,40 3.884 170.264.987.400
20/10/2020 82,90 83,55 +1,82% 81,47 83,95 82,57 83,52 83,55 6.127 53.406.104.900
19/10/2020 83,01 82,06 +0,01% 81,11 83,81 81,99 82,05 82,06 5.218 47.913.403.300
16/10/2020 81,06 82,05 +1,58% 80,91 83,36 82,60 82,05 82,25 9.772 52.964.291.700
15/10/2020 79,64 80,77 +0,24% 78,10 81,28 80,44 80,77 80,84 4.468 49.274.949.100
14/10/2020 79,26 80,58 +1,81% 79,26 80,98 80,24 80,58 80,60 6.503 53.114.184.600
13/10/2020 77,88 79,15 +2,93% 77,35 79,47 78,54 79,15 79,20 6.268 47.728.976.000
9/10/2020 74,94 76,90 +2,29% 74,55 77,18 76,31 76,90 76,94 4.950 44.179.455.800
8/10/2020 73,36 75,18 +2,75% 73,32 75,56 74,84 75,16 75,18 3.180 54.028.800.400
7/10/2020 71,78 73,17 +2,36% 71,68 74,19 73,07 73,17 73,18 475 56.702.410.800
6/10/2020 70,41 71,48 +1,85% 70,30 72,29 71,64 71,48 71,50 2.312 55.611.785.600
5/10/2020 67,25 70,18 +4,67% 67,12 70,18 68,99 70,00 70,18 2.581 49.923.668.800
2/10/2020 66,48 67,05 +0,22% 65,80 67,38 66,71 67,05 67,06 4.367 38.664.415.000
1/10/2020 65,84 66,90 +1,83% 64,94 66,90 65,89 66,90 66,92 918 34.223.813.100
30/9/2020 65,21 65,70 +1,17% 64,00 65,72 65,16 65,66 65,70 2.645 41.539.433.300
29/9/2020 63,00 64,94 +3,26% 62,61 65,06 64,50 64,90 64,94 5.983 44.015.486.400
28/9/2020 65,10 62,89 -2,12% 62,59 66,11 64,23 62,88 62,89 692 48.159.321.800
25/9/2020 63,81 64,25 -0,37% 63,10 64,27 63,81 64,25 64,27 4.537 19.714.545.000
24/9/2020 62,51 64,49 +3,18% 62,51 65,12 64,14 64,49 64,50 4.521 32.507.718.500
23/9/2020 64,84 62,50 -3,28% 62,50 65,83 63,86 62,49 62,50 3.205 31.289.868.000
22/9/2020 63,63 64,62 +1,92% 63,21 65,24 64,44 64,62 64,73 2.573 32.373.934.500
21/9/2020 61,30 63,40 +2,27% 60,75 63,78 62,50 63,40 63,41 1.094 31.610.629.900
18/9/2020 62,30 61,99 -1,32% 61,76 63,45 62,26 61,99 62,20 1.321 37.328.009.000
17/9/2020 62,35 62,82 -0,19% 62,00 63,15 62,63 62,82 62,83 4.073 17.944.218.900
16/9/2020 64,24 62,94 -1,78% 62,94 65,25 63,77 62,94 63,00 275 28.098.052.300
15/9/2020 63,70 64,08 +1,18% 62,94 64,49 63,95 64,08 64,09 9.132 24.826.944.900
14/9/2020 63,00 63,33 +2,00% 62,61 63,79 63,40 63,33 63,40 7.481 21.114.796.800
11/9/2020 63,07 62,09 -0,53% 61,63 64,42 62,80 62,09 62,10 5.689 45.563.490.800
10/9/2020 64,90 62,42 -3,87% 62,42 64,90 63,62 62,42 62,60 8.584 26.947.419.100
9/9/2020 63,51 64,93 +3,06% 63,26 65,47 64,47 64,93 65,00 1.634 29.678.318.900
8/9/2020 64,19 63,00 -2,31% 62,60 64,19 63,14 63,00 63,03 1.280 31.209.067.900
4/9/2020 65,00 64,49 +0,09% 61,87 65,15 63,66 64,21 64,49 6.078 46.967.958.600
3/9/2020 66,70 64,43 -3,56% 63,40 67,22 65,25 64,32 64,43 2.757 44.485.341.400
2/9/2020 67,20 66,81 -0,18% 65,94 68,13 66,67 66,75 66,81 5.279 35.469.755.600
1/9/2020 65,70 66,93 +3,57% 65,19 67,10 66,60 66,85 66,93 498 26.434.245.000
31/8/2020 67,12 64,62 -3,82% 64,62 67,12 65,30 64,62 64,63 1.974 52.687.094.300
28/8/2020 66,80 67,19 +1,36% 66,09 67,98 67,28 67,19 67,20 518 25.931.098.300
27/8/2020 66,90 66,29 -0,21% 65,52 67,29 66,36 66,18 66,29 4.741 23.070.237.300
26/8/2020 68,29 66,43 -2,72% 65,80 68,74 66,72 66,43 66,44 1.680 46.193.070.600
25/8/2020 66,56 68,29 +2,74% 66,56 68,54 67,96 68,29 68,30 379 34.285.681.200
24/8/2020 67,76 66,47 -1,67% 66,25 68,60 66,83 66,47 66,55 205 35.084.793.100
21/8/2020 67,11 67,60 +0,57% 66,10 67,61 67,00 67,50 67,60 9.424 30.770.105.500
20/8/2020 64,99 67,22 +2,03% 64,21 67,94 66,91 67,22 67,30 2.209 49.305.875.700
19/8/2020 68,01 65,88 -2,69% 65,76 68,45 66,72 65,88 65,99 4.670 36.287.045.400
18/8/2020 69,29 67,70 -0,40% 67,32 69,33 68,04 67,70 67,74 1.983 36.121.270.400
17/8/2020 68,99 67,97 -1,73% 67,15 69,59 68,12 67,97 67,98 515 32.436.741.400
14/8/2020 68,97 69,17 +0,39% 68,21 70,43 69,18 69,00 69,17 68 31.037.450.700
13/8/2020 68,50 68,90 +1,32% 68,40 70,92 69,77 68,90 68,93 417 51.910.150.800
12/8/2020 68,10 68,00 +0,94% 66,11 68,45 67,15 67,84 68,00 2.430 32.005.180.000
11/8/2020 69,47 67,37 -2,35% 67,37 69,93 68,77 67,37 67,49 8.729 27.282.372.900
10/8/2020 68,54 68,99 +0,79% 67,29 69,36 68,57 68,99 69,00 514 24.639.654.800
7/8/2020 69,03 68,45 -1,98% 68,18 70,19 69,09 68,45 68,59 3.254 32.598.857.800
6/8/2020 68,59 69,83 +2,39% 68,31 69,89 69,40 69,83 69,84 1.093 28.005.371.800
5/8/2020 67,89 68,20 +2,11% 67,55 69,28 68,45 68,20 68,37 5.084 36.803.003.500
4/8/2020 65,90 66,79 +0,33% 65,50 67,53 66,67 66,79 66,90 9.654 42.393.395.600
3/8/2020 67,36 66,57 -1,16% 66,10 67,53 66,70 66,57 66,60 9.195 37.344.005.400
31/7/2020 68,39 67,35 -0,96% 67,00 68,60 67,52 67,34 67,35 1.472 28.947.434.600
30/7/2020 66,13 68,00 +1,52% 64,60 68,00 66,86 67,99 68,00 2.608 28.905.177.700
29/7/2020 67,76 66,98 -0,31% 66,00 68,05 66,86 66,92 66,99 2.099 42.444.478.000
28/7/2020 69,80 67,19 -3,95% 67,10 69,85 67,90 67,19 67,24 1.984 44.656.205.200
27/7/2020 67,81 69,95 +4,86% 67,73 71,02 69,98 69,95 69,97 1.011 50.507.281.900
24/7/2020 66,81 66,71 -0,40% 65,41 67,82 66,64 66,70 66,71 6.633 43.883.037.900
23/7/2020 68,00 66,98 -1,79% 66,61 69,80 68,15 66,98 67,00 367 67.468.455.500
22/7/2020 62,70 68,20 +13,89% 62,51 68,90 66,39 68,20 68,24 2.709 117.948.463.300
21/7/2020 60,50 59,88 -0,47% 59,01 61,03 59,66 59,86 59,88 3.789 30.212.411.000
20/7/2020 58,40 60,16 +3,56% 58,20 60,16 59,05 60,00 60,16 1.528 30.921.375.600
17/7/2020 55,03 58,09 +6,49% 54,70 58,46 56,92 58,09 58,11 7.964 36.831.479.500
16/7/2020 54,14 54,55 +0,37% 53,67 55,72 54,54 54,52 54,55 2.698 27.914.050.700
15/7/2020 54,54 54,35 +0,67% 54,08 54,70 54,36 54,33 54,35 662 25.102.572.200
14/7/2020 54,50 53,99 -1,73% 53,82 55,58 54,40 53,99 54,07 3.340 28.160.559.300
13/7/2020 54,80 54,94 +0,44% 54,60 55,89 55,31 54,83 54,96 910 28.102.963.700
10/7/2020 54,59 54,70 +0,44% 53,93 55,22 54,53 54,68 54,70 5.997 20.013.584.200
9/7/2020 54,62 54,46 +0,29% 54,12 54,77 54,47 54,46 54,48 5.362 20.413.376.400
8/7/2020 54,00 54,30 +0,72% 53,80 55,00 54,39 54,29 54,30 7.968 20.701.737.600
7/7/2020 53,28 53,91 +1,33% 52,15 54,14 53,61 53,84 53,91 9.762 25.718.620.500
6/7/2020 55,00 53,20 -1,48% 53,03 55,00 53,74 53,20 53,50 3.397 29.876.805.300
3/7/2020 53,59 54,00 +0,80% 53,21 54,27 53,74 53,91 54,00 2.131 17.680.706.700
2/7/2020 53,31 53,57 +1,86% 53,01 54,25 53,46 53,57 53,60 213 25.952.158.500
1/7/2020 50,80 52,59 +3,91% 50,80 52,59 52,09 52,46 52,59 1.314 23.266.515.500
30/6/2020 49,69 50,61 +1,38% 49,55 51,48 50,69 50,61 50,83 2.486 28.075.289.600
29/6/2020 50,41 49,92 -0,16% 49,21 50,72 49,71 49,92 49,93 4.956 16.969.682.100
26/6/2020 49,19 50,00 +1,58% 48,92 51,17 50,17 49,87 50,00 4.457 41.385.462.000
25/6/2020 46,10 49,22 +6,88% 46,06 49,50 48,27 49,21 49,22 9.940 37.513.323.200
24/6/2020 45,75 46,05 -0,15% 45,23 46,74 45,95 46,04 46,07 5.888 16.679.052.200
23/6/2020 46,30 46,12 +1,14% 45,68 46,79 46,25 46,12 46,13 3.869 14.954.877.700
22/6/2020 46,30 45,60 -1,32% 45,52 46,70 45,80 45,58 45,60 5.330 13.628.335.900
19/6/2020 46,80 46,21 +0,17% 45,99 47,00 46,33 46,21 46,23 6.439 38.534.937.200
18/6/2020 46,16 46,13 -0,06% 45,74 46,67 46,23 46,13 46,14 1.842 12.124.509.400
17/6/2020 45,06 46,16 +3,13% 45,06 47,00 46,29 46,16 46,20 9.770 21.964.768.200
16/6/2020 45,20 44,76 +1,11% 44,76 46,17 45,39 44,75 44,82 9.841 20.385.323.900
15/6/2020 43,00 44,27 +0,05% 43,00 44,92 44,18 44,26 44,27 9.830 17.639.829.100
12/6/2020 43,55 44,25 -1,64% 42,70 44,63 43,75 44,22 44,26 5.413 25.012.622.600
10/6/2020 45,93 44,99 -1,79% 44,47 46,64 45,48 44,95 44,99 1.541 22.049.579.300
9/6/2020 44,73 45,81 +0,02% 43,85 46,08 45,48 45,81 45,83 9.090 19.008.040.000
8/6/2020 44,89 45,80 +3,32% 44,26 46,28 45,52 45,77 45,80 403 23.502.431.400
5/6/2020 44,50 44,33 +1,21% 44,05 45,43 44,68 44,32 44,36 5.802 27.253.948.100
4/6/2020 42,10 43,80 +2,82% 41,27 43,86 43,22 43,75 43,80 9.731 25.107.357.900
3/6/2020 43,30 42,60 +0,42% 42,31 43,80 42,94 42,60 42,67 8.928 19.722.759.800
2/6/2020 42,42 42,42 +0,62% 41,81 42,80 42,29 42,41 42,45 4.720 14.123.860.400
1/6/2020 41,89 42,16 +0,79% 41,81 43,00 42,39 42,16 42,24 9.990 23.463.587.900
29/5/2020 40,20 41,83 +2,83% 39,61 41,83 41,28 41,80 41,84 7.650 36.345.957.900
28/5/2020 40,37 40,68 +0,25% 40,15 41,15 40,67 40,65 40,68 200 18.944.580.700
27/5/2020 40,84 40,58 +0,40% 39,60 40,98 40,19 40,56 40,58 1.340 19.637.264.600
26/5/2020 38,81 40,42 +6,26% 38,50 40,55 39,79 40,42 40,44 8.082 28.885.097.900
25/5/2020 38,11 38,04 +2,15% 37,62 38,55 38,08 38,04 38,09 5.055 14.091.392.300
22/5/2020 37,41 37,24 -0,53% 36,70 38,43 37,49 37,24 37,26 680 18.133.871.300
21/5/2020 37,83 37,44 -0,53% 36,97 38,05 37,58 37,43 37,44 8.705 18.744.919.600
20/5/2020 37,05 37,64 +1,95% 37,05 38,67 37,78 37,53 37,64 3.356 19.740.149.600
19/5/2020 36,72 36,92 +0,82% 36,33 38,00 37,25 36,92 36,94 8.816 22.607.814.900
18/5/2020 37,39 36,62 +0,58% 36,58 37,48 36,85 36,62 36,65 8.964 15.397.785.500
15/5/2020 37,08 36,41 -2,52% 36,00 37,41 36,44 36,41 36,42 4.013 21.336.894.700
14/5/2020 37,80 37,35 -1,71% 36,32 38,06 37,02 37,33 37,35 5.963 23.200.749.400
13/5/2020 37,91 38,00 +1,33% 37,44 38,56 38,05 38,00 38,14 1.042 20.247.996.900
12/5/2020 38,99 37,50 -3,43% 37,15 39,38 38,37 37,50 37,55 8.951 15.977.297.100
11/5/2020 38,31 38,83 +1,54% 38,15 39,24 38,77 38,83 38,85 806 19.020.518.900
8/5/2020 40,00 38,24 -2,17% 38,00 40,10 38,63 38,23 38,24 9.814 19.601.633.600
7/5/2020 39,23 39,09 +0,67% 38,72 40,89 39,66 39,09 39,10 938 38.106.502.300
6/5/2020 39,06 38,83 -0,46% 37,70 39,23 38,50 38,80 38,85 6.249 25.615.880.800
5/5/2020 40,30 39,01 -2,08% 38,83 40,72 39,57 39,00 39,01 7.987 16.273.802.100
4/5/2020 38,98 39,84 -0,25% 38,21 39,99 39,21 39,84 39,85 3.499 19.247.078.000
30/4/2020 40,65 39,94 -3,53% 39,20 41,29 39,96 39,81 39,94 1.124 27.985.511.400
29/4/2020 43,21 41,40 -0,43% 41,40 44,05 42,47 41,40 41,43 2.632 31.628.968.200
28/4/2020 42,00 41,58 +2,41% 40,40 42,30 41,62 41,58 41,60 9.085 30.746.905.300
27/4/2020 39,32 40,60 +4,88% 38,83 41,06 40,24 40,60 40,61 506 25.730.606.200
24/4/2020 38,68 38,71 -2,22% 35,25 39,44 37,42 38,71 38,76 5.990 40.058.507.400
23/4/2020 41,55 39,59 -3,25% 38,91 41,95 40,32 39,59 39,70 6.163 23.560.802.000
22/4/2020 39,30 40,92 +4,65% 39,19 41,20 40,53 40,92 40,95 5.636 21.855.685.500
20/4/2020 37,68 39,10 +1,66% 36,94 39,56 38,47 39,00 39,10 6.793 22.738.859.900
17/4/2020 38,92 38,46 +1,18% 37,78 38,98 38,18 38,45 38,46 8.183 26.231.173.600
16/4/2020 38,17 38,01 +0,03% 37,73 38,91 38,09 38,01 38,15 3.484 26.819.402.400
15/4/2020 38,10 38,00 -2,31% 38,00 39,05 38,34 38,00 38,19 2.840 22.749.593.100
14/4/2020 40,01 38,90 -0,92% 38,90 40,48 39,48 38,89 38,90 6.090 22.760.306.400
13/4/2020 38,14 39,26 +2,51% 37,60 39,50 38,77 39,26 39,27 6.746 14.264.914.000
9/4/2020 40,54 38,30 -4,23% 38,19 41,40 39,24 38,30 38,48 7.152 24.884.262.300
8/4/2020 37,50 39,99 +7,21% 37,50 40,08 39,01 39,96 40,00 7.460 28.541.012.100
7/4/2020 35,50 37,30 +12,08% 35,25 37,69 36,71 37,25 37,30 1.218 31.898.306.700
6/4/2020 35,09 33,28 +1,19% 32,70 35,10 33,79 33,27 33,30 8.717 18.582.966.000
3/4/2020 34,25 32,89 -3,55% 31,42 34,48 32,67 32,88 32,89 8.644 18.528.562.900
2/4/2020 33,35 34,10 +5,15% 32,76 35,14 34,03 34,06 34,10 3.629 20.334.978.000
1/4/2020 32,40 32,43 -3,40% 31,54 33,47 32,41 32,43 32,50 8.195 20.932.824.900
31/3/2020 34,09 33,57 -1,32% 32,96 35,44 34,14 33,55 33,57 7.973 24.119.278.400
30/3/2020 35,61 34,02 -3,79% 33,50 37,27 34,42 34,02 34,07 7.278 26.143.411.900
27/3/2020 36,50 35,36 -6,82% 34,90 36,50 35,69 35,35 35,36 5.322 25.004.487.500
26/3/2020 37,80 37,95 +1,58% 36,47 39,00 37,76 37,85 37,95 3.850 22.705.407.500
25/3/2020 36,75 37,36 +3,61% 36,69 38,66 37,53 37,35 37,43 5.983 34.469.342.000
24/3/2020 38,89 36,06 +2,44% 36,06 40,20 38,37 36,35 36,40 7.218 54.307.864.500
23/3/2020 33,90 35,20 +8,74% 31,46 37,28 34,47 35,20 35,27 1.934 64.662.855.300
20/3/2020 31,15 32,37 +12,67% 30,55 35,00 33,15 32,37 32,40 938 49.334.233.200
19/3/2020 26,23 28,73 +8,54% 25,77 30,38 28,40 28,73 28,80 1.657 39.448.692.200
18/3/2020 25,90 26,47 -7,71% 25,11 28,39 26,23 26,47 26,50 5.693 31.439.691.700
17/3/2020 28,51 28,68 +4,63% 27,50 29,77 28,77 28,68 28,70 4.437 36.342.066.400
16/3/2020 31,68 27,41 -20,62% 27,41 32,18 29,99 27,41 27,45 3.181 27.244.936.000
13/3/2020 37,50 34,53 +4,64% 31,90 38,61 33,97 34,50 34,55 3.851 40.854.759.500
12/3/2020 36,00 33,00 -15,82% 32,53 36,07 34,03 33,00 33,09 9.781 25.972.068.100
11/3/2020 40,85 39,20 -6,47% 37,01 41,94 39,62 39,19 39,20 4.133 28.497.497.800
10/3/2020 42,00 41,91 +5,43% 40,40 43,15 41,51 41,97 41,99 7.175 35.417.274.200
9/3/2020 40,01 39,75 -9,70% 39,02 41,49 40,45 39,75 39,78 6.011 32.633.027.300
6/3/2020 44,01 44,02 -5,74% 43,35 45,11 44,22 44,00 44,02 9.238 41.496.891.300
5/3/2020 48,19 46,70 -3,63% 45,60 48,70 47,53 46,70 46,75 7.685 30.828.278.400
4/3/2020 49,50 48,46 +1,13% 47,84 49,80 48,90 48,46 48,50 5.350 29.891.179.200
3/3/2020 47,39 47,92 +1,98% 47,04 49,57 48,39 47,88 47,92 6.991 46.910.472.700
2/3/2020 43,90 46,99 +8,90% 43,26 46,99 45,56 46,82 46,99 2.482 45.446.142.200
28/2/2020 43,75 43,15 -1,86% 41,65 44,68 42,86 43,03 43,15 367 54.661.271.500
27/2/2020 46,81 43,97 -6,11% 43,69 46,81 45,20 43,95 43,97 8.816 53.194.044.500
26/2/2020 47,00 46,83 -5,96% 46,37 48,46 47,36 46,83 46,85 5.513 50.366.386.700
21/2/2020 47,43 49,80 +4,86% 47,00 50,13 49,23 49,80 49,83 9.755 41.912.364.900
20/2/2020 48,05 47,49 -2,72% 47,49 49,60 48,31 47,48 47,49 545 35.026.074.000
19/2/2020 46,00 48,82 +9,22% 46,00 49,28 47,11 48,77 48,82 7.503 103.493.019.300
18/2/2020 45,60 44,70 -2,36% 44,50 45,70 45,03 44,70 44,80 8.070 34.814.122.500
17/2/2020 45,65 45,78 +0,46% 44,94 46,58 45,97 45,77 45,78 6.101 18.080.101.900
14/2/2020 45,76 45,57 0,00% 45,57 47,50 46,58 45,57 45,60 8.308 38.124.103.200
13/2/2020 44,30 45,57 +2,27% 43,20 45,69 45,18 45,56 45,57 2.556 25.759.769.800
12/2/2020 43,40 44,56 +3,51% 43,38 45,18 44,34 44,56 44,77 7.161 28.200.261.400
11/2/2020 42,03 43,05 +3,66% 41,75 43,06 42,60 43,02 43,05 6.802 13.970.124.700
10/2/2020 41,08 41,53 +1,05% 40,32 42,30 41,38 41,50 41,53 8.050 19.309.013.000
7/2/2020 42,87 41,10 -4,06% 41,10 43,37 41,92 41,10 41,19 7.448 16.513.019.600
6/2/2020 41,92 42,84 +3,55% 41,66 43,58 42,98 42,84 42,90 5.654 27.867.639.600
5/2/2020 40,84 41,37 +2,10% 40,84 41,72 41,29 41,35 41,37 9.538 21.688.691.800
4/2/2020 41,66 40,52 -0,37% 40,42 42,08 41,01 40,52 40,55 3.710 22.763.715.800
3/2/2020 39,80 40,67 +3,20% 39,67 41,08 40,47 40,67 40,84 7.625 25.648.064.700
31/1/2020 40,80 39,41 -3,81% 39,24 41,48 40,28 39,41 39,50 2.767 38.990.673.800
30/1/2020 41,80 40,97 -3,35% 40,54 42,70 41,17 40,97 41,00 7.076 34.678.296.000
29/1/2020 42,36 42,39 +0,90% 42,36 44,28 43,36 42,39 42,50 4.187 34.759.225.100
28/1/2020 40,95 42,01 +2,54% 40,73 42,40 41,51 42,01 42,06 6.068 18.162.890.900
27/1/2020 40,80 40,97 -1,11% 39,82 41,75 40,91 40,96 40,97 8.672 22.783.928.000
24/1/2020 39,70 41,43 +4,49% 39,41 41,46 40,65 41,41 41,43 8.372 20.625.209.600
23/1/2020 38,60 39,65 +1,93% 38,18 39,65 38,91 39,63 39,65 3.396 16.950.631.500
22/1/2020 37,84 38,90 +3,76% 37,55 38,90 38,29 38,80 38,90 277 9.891.399.700
21/1/2020 37,85 37,49 -1,16% 37,41 38,08 37,70 37,49 37,70 2.389 11.564.610.300
20/1/2020 36,80 37,93 +3,07% 36,64 37,93 37,33 37,76 37,93 531 8.381.059.600
17/1/2020 36,02 36,80 +2,59% 36,00 36,88 36,59 36,79 36,80 6.705 21.456.896.900
16/1/2020 35,29 35,87 +1,82% 35,29 36,50 35,80 35,75 35,87 1.691 16.807.416.200
15/1/2020 35,05 35,23 +0,66% 34,67 35,23 35,03 35,10 35,23 3.081 10.996.202.000
14/1/2020 34,44 35,00 +1,98% 34,09 35,00 34,61 34,93 35,00 4.915 17.401.322.100
13/1/2020 34,08 34,32 +0,94% 34,01 34,43 34,23 34,30 34,33 8.503 14.035.916.700
10/1/2020 33,50 34,00 +2,04% 33,49 34,30 34,06 33,99 34,01 3.076 10.701.565.100
9/1/2020 34,00 33,32 -1,48% 33,22 34,06 33,50 33,32 33,37 8.510 16.491.830.200
8/1/2020 35,20 33,82 -3,78% 33,82 35,22 34,28 33,82 33,90 1.640 13.978.190.700
7/1/2020 34,91 35,15 +0,77% 34,66 35,17 35,01 35,10 35,16 3.993 11.035.546.400
6/1/2020 34,70 34,88 +0,26% 34,39 35,10 34,79 34,85 34,89 4.207 11.075.409.700
3/1/2020 35,00 34,79 -1,28% 34,67 35,25 34,91 34,79 35,00 3.130 12.823.005.800
2/1/2020 34,90 35,24 +1,67% 34,72 35,47 35,12 35,15 35,24 2.888 10.320.392.300
30/12/2019 35,40 34,66 -1,92% 34,66 35,48 34,91 34,66 34,80 9.568 10.191.662.600
27/12/2019 35,00 35,34 +1,41% 34,91 35,34 35,15 35,21 35,34 1.173 10.554.802.200
26/12/2019 33,87 34,85 +3,14% 33,74 34,92 34,46 34,85 34,90 2.094 11.339.798.700
23/12/2019 34,00 33,79 -0,30% 33,39 34,14 33,60 33,77 33,79 104 16.888.788.000
20/12/2019 33,76 33,89 +0,86% 33,65 34,27 33,93 33,88 33,89 2.678 18.926.593.600
19/12/2019 33,83 33,60 -0,88% 33,12 33,89 33,56 33,59 33,60 3.757 18.125.813.400
18/12/2019 34,05 33,90 -0,18% 33,27 34,20 33,86 33,88 33,95 3.104 24.000.491.000
17/12/2019 33,58 33,96 +1,40% 33,42 34,00 33,81 33,92 33,96 6.318 12.951.025.700
16/12/2019 34,11 33,49 -1,64% 33,49 34,38 33,87 33,49 33,58 5.851 12.042.943.500
13/12/2019 34,00 34,05 +0,74% 33,89 34,28 34,06 34,03 34,05 8.021 14.344.141.900
12/12/2019 33,10 33,80 +2,21% 33,07 33,93 33,58 33,80 33,83 6.887 14.899.146.100
11/12/2019 32,00 33,07 +3,44% 31,61 33,07 32,49 32,81 33,07 8.785 20.346.011.400
10/12/2019 31,91 31,97 +0,19% 31,81 32,20 32,00 31,97 31,98 1.289 14.913.051.400
9/12/2019 32,58 31,91 -2,54% 31,81 32,67 32,15 31,90 31,91 6.075 16.244.862.600
6/12/2019 32,89 32,74 -0,09% 32,40 33,05 32,77 32,72 32,74 7.036 16.545.590.400
5/12/2019 31,85 32,77 +2,99% 31,73 32,92 32,44 32,71 32,77 519 21.917.794.700
4/12/2019 30,82 31,82 +3,61% 30,80 31,82 31,51 31,70 31,82 3.047 9.784.556.700
3/12/2019 30,29 30,71 +1,82% 30,13 30,77 30,52 30,66 30,72 355 8.248.062.500
2/12/2019 30,42 30,16 -0,85% 30,16 30,84 30,43 30,16 30,18 2.495 11.984.036.700
29/11/2019 29,43 30,42 +3,36% 29,11 30,42 29,86 30,32 30,42 4.843 13.200.281.700
28/11/2019 29,07 29,43 +1,31% 29,06 29,43 29,28 29,24 29,43 7.851 5.847.811.800
27/11/2019 28,75 29,05 +1,47% 28,65 29,47 29,16 29,04 29,05 8.128 14.566.145.100
26/11/2019 28,98 28,63 -1,62% 28,50 29,10 28,73 28,61 28,71 9.503 18.708.365.500
25/11/2019 29,07 29,10 +0,14% 28,95 29,35 29,08 29,05 29,10 1.551 10.506.786.300
22/11/2019 29,00 29,06 +0,62% 28,93 29,12 29,03 29,03 29,06 8.620 9.038.624.900
21/11/2019 29,25 28,88 -1,10% 28,62 29,26 28,88 28,88 28,89 685 13.279.167.000
19/11/2019 29,41 29,20 -0,34% 28,92 29,51 29,25 29,18 29,20 1.366 9.086.368.500
18/11/2019 29,50 29,30 +0,14% 29,30 29,65 29,46 29,30 29,50 2.820 15.047.649.200
14/11/2019 29,34 29,26 +0,17% 29,08 29,68 29,44 29,26 29,32 4.723 18.044.928.200
13/11/2019 28,47 29,21 +2,49% 28,34 29,35 29,03 29,20 29,24 7.280 17.442.833.500
12/11/2019 28,97 28,50 -2,03% 28,22 29,34 28,61 28,50 28,53 1.938 15.091.037.000
11/11/2019 28,24 29,09 +3,01% 27,80 29,17 28,82 29,06 29,09 3.895 10.781.468.000
8/11/2019 27,99 28,24 +0,53% 27,71 28,97 28,54 28,24 28,25 1.862 17.161.167.700
7/11/2019 27,16 28,09 +3,39% 27,12 28,09 27,74 28,05 28,09 4.219 9.463.084.800
6/11/2019 26,95 27,17 +1,61% 26,44 27,17 26,91 27,07 27,18 6.493 9.500.463.600
5/11/2019 26,13 26,74 +2,33% 26,01 26,87 26,57 26,63 26,74 3.342 8.666.865.100
4/11/2019 26,08 26,13 +0,97% 26,06 26,44 26,25 26,13 26,14 1.987 6.381.664.800
1/11/2019 25,88 25,88 +1,49% 25,70 26,36 26,02 25,88 25,94 5.607 8.897.926.800
31/10/2019 25,80 25,50 -1,35% 25,50 26,25 25,74 25,50 25,61 3.284 7.558.597.700
30/10/2019 25,56 25,85 +1,29% 25,54 26,13 25,80 25,84 25,91 2.054 7.483.437.000
29/10/2019 25,58 25,52 -0,23% 25,40 25,98 25,71 25,45 25,52 829 7.931.943.400
28/10/2019 25,54 25,58 +0,67% 25,49 26,07 25,87 25,58 25,60 4.375 8.435.817.600
25/10/2019 25,99 25,41 -2,64% 25,41 26,27 25,81 25,41 25,49 6.657 11.090.170.400
24/10/2019 25,85 26,10 +1,01% 25,77 26,59 26,22 26,10 26,13 7.490 11.805.459.100
23/10/2019 25,49 25,84 +4,45% 25,25 25,96 25,71 25,78 25,84 4.410 21.189.367.100
22/10/2019 24,37 24,74 +1,23% 24,31 24,99 24,73 24,73 24,74 4.445 8.705.899.800
21/10/2019 24,27 24,44 +0,33% 24,06 24,46 24,20 24,43 24,45 9.437 7.030.360.200
18/10/2019 24,11 24,36 +0,50% 24,02 24,36 24,21 24,26 24,29 8.640 4.546.000.600
17/10/2019 24,30 24,24 -0,53% 24,14 24,57 24,31 24,24 24,26 8.510 6.378.585.500
16/10/2019 23,88 24,37 +2,48% 23,58 24,40 24,07 24,32 24,37 2.326 7.325.083.400
15/10/2019 23,75 23,78 +0,13% 23,63 23,98 23,76 23,78 23,80 1.028 4.993.857.700
14/10/2019 23,76 23,75 +0,34% 23,50 24,16 23,77 23,70 23,75 1.700 5.280.950.600
11/10/2019 23,19 23,67 +3,05% 23,07 23,87 23,59 23,65 23,67 6.264 8.343.129.600
10/10/2019 22,90 22,97 +0,44% 22,83 23,15 22,98 22,95 22,98 7.105 4.514.240.200
9/10/2019 22,89 22,87 +0,26% 22,78 23,08 22,92 22,85 22,87 7.927 4.253.377.200
8/10/2019 22,87 22,81 -0,18% 22,63 23,33 22,97 22,80 22,81 1.494 6.094.085.900
7/10/2019 23,51 22,85 -3,22% 22,83 23,61 23,07 22,85 22,90 3.061 7.308.229.700
4/10/2019 23,70 23,61 -0,30% 23,42 23,70 23,57 23,61 23,64 9.319 4.965.295.600
3/10/2019 23,91 23,68 -0,63% 23,51 24,07 23,69 23,62 23,68 9.352 4.848.771.100
2/10/2019 24,25 23,83 -1,65% 23,83 24,42 24,03 23,83 23,86 484 5.527.875.000
1/10/2019 24,00 24,23 0,00% 23,95 24,54 24,35 24,21 24,23 8.207 4.650.620.400
30/9/2019 24,23 24,23 +0,41% 24,07 24,45 24,26 24,22 24,30 9.977 4.833.803.000
27/9/2019 24,27 24,13 -0,45% 24,13 24,42 24,22 24,13 24,18 5.628 2.737.883.500
26/9/2019 24,35 24,24 0,00% 24,09 24,52 24,29 24,24 24,28 8.052 4.930.741.000
25/9/2019 23,91 24,24 +1,51% 23,83 24,44 24,21 24,23 24,25 8.138 5.862.008.700
24/9/2019 24,25 23,88 -1,32% 23,86 24,32 24,04 23,88 24,00 9.005 5.475.392.400
23/9/2019 24,10 24,20 -0,82% 24,00 24,45 24,22 24,20 24,23 7.658 4.617.887.700
20/9/2019 23,81 24,40 +3,00% 23,71 24,40 24,23 24,20 24,40 9.055 12.097.303.000
19/9/2019 24,19 23,69 -1,29% 23,69 24,39 23,99 23,69 23,79 2.138 5.943.154.500
18/9/2019 23,67 24,00 +0,84% 23,56 24,10 23,90 23,98 24,00 8.349 5.571.342.600
17/9/2019 23,24 23,80 +2,41% 23,05 23,80 23,51 23,63 23,80 8.466 4.422.202.700
16/9/2019 23,73 23,24 -2,02% 23,14 23,82 23,36 23,22 23,24 2.278 6.788.803.500
13/9/2019 23,18 23,72 +2,91% 23,06 23,83 23,52 23,72 23,75 944 7.839.352.200
12/9/2019 23,38 23,05 -0,13% 22,71 23,44 23,04 23,03 23,05 1.289 6.830.567.100
11/9/2019 23,10 23,08 +0,65% 22,75 23,58 23,24 23,07 23,11 4.996 8.286.526.300
10/9/2019 22,70 22,93 +1,55% 22,60 23,32 23,04 22,92 22,94 3.995 6.826.237.600
9/9/2019 22,92 22,58 -1,14% 22,58 23,05 22,78 22,58 22,70 7.719 3.908.622.400
6/9/2019 23,00 22,84 +0,26% 22,62 23,09 22,85 22,81 22,85 8.177 4.159.135.400
5/9/2019 22,82 22,78 +0,66% 22,75 23,14 22,90 22,77 22,80 9.480 4.814.546.400
4/9/2019 22,50 22,63 +1,98% 22,35 22,71 22,56 22,56 22,63 3.277 6.556.455.500
3/9/2019 22,82 22,19 -2,59% 22,19 23,11 22,44 22,19 22,20 5.790 8.668.878.400
2/9/2019 22,50 22,78 +1,24% 22,29 23,03 22,69 22,78 22,81 7.289 5.399.610.300
30/8/2019 22,47 22,50 +0,45% 22,23 22,70 22,47 22,49 22,50 9.328 8.807.241.400
29/8/2019 22,18 22,40 +1,40% 21,93 22,60 22,30 22,40 22,42 4.956 7.900.639.900
28/8/2019 21,46 22,09 +1,89% 21,20 22,19 21,94 22,08 22,09 4.241 9.851.955.500
27/8/2019 21,60 21,68 +0,60% 21,55 22,08 21,75 21,67 21,68 7.755 11.552.913.400
26/8/2019 22,40 21,55 -3,02% 21,55 22,60 21,91 21,55 21,67 4.730 6.483.372.800
23/8/2019 22,71 22,22 -2,24% 22,06 22,83 22,33 22,22 22,30 3.419 6.077.991.200
22/8/2019 23,22 22,73 -1,43% 22,69 23,25 22,91 22,72 22,87 9.401 4.567.379.900
21/8/2019 22,84 23,06 +2,04% 22,54 23,06 22,83 23,01 23,06 1.358 6.675.707.700
20/8/2019 22,65 22,60 +0,27% 22,11 22,79 22,51 22,58 22,60 1.826 6.348.025.400
19/8/2019 23,13 22,54 -1,14% 22,51 23,31 22,79 22,54 22,55 2.512 6.278.631.100
16/8/2019 22,80 22,80 +2,01% 22,47 23,11 22,77 22,80 22,85 3.721 8.040.512.700
15/8/2019 23,34 22,35 -3,20% 22,34 23,38 22,72 22,35 22,40 7.977 12.971.338.700
14/8/2019 24,10 23,09 -4,90% 23,08 24,11 23,40 23,09 23,10 8.466 12.046.309.400
13/8/2019 23,68 24,28 +2,23% 23,51 24,35 24,16 24,27 24,28 1.484 5.921.643.500
12/8/2019 23,81 23,75 -1,78% 23,62 24,21 23,87 23,75 23,78 4.661 6.571.871.300
9/8/2019 24,58 24,18 -1,06% 24,02 24,59 24,28 24,18 24,20 1.694 6.454.607.000
8/8/2019 24,50 24,44 +0,53% 24,35 24,84 24,58 24,43 24,44 8.404 10.189.945.000
7/8/2019 23,70 24,31 +1,72% 23,39 24,37 23,95 24,31 24,32 5.651 12.465.291.500
6/8/2019 23,40 23,90 +2,58% 23,40 24,10 23,93 23,89 23,90 6.033 8.530.587.100
5/8/2019 23,60 23,30 -1,85% 23,18 24,00 23,48 23,28 23,34 6.085 7.659.451.300
2/8/2019 23,40 23,74 +1,32% 23,34 24,02 23,74 23,74 23,80 1.498 6.048.881.100
1/8/2019 23,97 23,43 -1,64% 23,30 24,22 23,81 23,43 23,62 7.317 10.356.461.800
31/7/2019 24,17 23,82 -0,75% 23,65 24,43 23,99 23,82 23,88 258 11.265.895.500
30/7/2019 23,64 24,00 +1,78% 23,52 24,22 24,00 24,00 24,03 2.548 7.135.194.600
29/7/2019 23,35 23,58 +0,94% 23,25 23,65 23,48 23,53 23,58 8.871 4.845.311.500
26/7/2019 22,89 23,36 +2,50% 22,86 23,60 23,38 23,36 23,39 6.794 8.789.729.800
25/7/2019 23,10 22,79 -0,91% 22,61 23,46 22,96 22,75 22,79 4.564 7.983.430.000
24/7/2019 22,90 23,00 +1,86% 22,74 23,33 23,08 22,99 23,00 6.604 12.023.013.300
23/7/2019 22,66 22,58 -0,09% 22,53 22,83 22,64 22,55 22,63 7.252 3.604.396.700
22/7/2019 22,89 22,60 -0,83% 22,60 22,93 22,75 22,60 22,67 4.174 2.428.478.200
19/7/2019 22,70 22,79 +0,18% 22,70 22,95 22,80 22,77 22,79 8.933 6.423.255.000
18/7/2019 22,65 22,75 +0,98% 22,63 22,93 22,76 22,75 22,79 9.150 4.548.110.900
17/7/2019 22,64 22,53 +0,09% 22,48 22,78 22,63 22,53 22,63 1.405 6.976.580.100
16/7/2019 22,50 22,51 +0,49% 22,42 22,97 22,56 22,50 22,51 4.951 14.646.567.100
15/7/2019 23,03 22,40 -2,99% 22,40 23,17 22,70 22,40 22,53 2.986 8.565.015.200
12/7/2019 23,68 23,09 -2,16% 23,09 23,69 23,32 23,08 23,09 1.951 5.893.295.800
11/7/2019 23,71 23,60 -0,38% 23,41 23,89 23,65 23,53 23,60 2.842 6.997.665.000
10/7/2019 22,76 23,69 +5,15% 22,76 23,87 23,48 23,65 23,69 3.938 11.901.332.700
8/7/2019 22,40 22,53 +0,58% 22,37 22,68 22,56 22,53 22,55 6.739 3.566.117.600
5/7/2019 22,20 22,40 +0,90% 22,20 22,79 22,54 22,39 22,40 9.955 9.649.281.800
4/7/2019 21,90 22,20 +2,30% 21,82 22,37 22,18 22,19 22,20 3.387 5.763.676.400
3/7/2019 21,56 21,70 +0,65% 21,48 21,83 21,66 21,70 21,73 9.577 4.883.067.800
2/7/2019 21,59 21,56 -0,09% 21,55 21,81 21,66 21,55 21,56 583 4.914.705.200
1/7/2019 21,87 21,58 +1,03% 21,49 21,87 21,60 21,54 21,58 1.109 7.374.971.000
28/6/2019 21,60 21,36 0,00% 21,36 21,83 21,54 21,36 21,37 7.456 5.142.962.300
27/6/2019 21,09 21,36 +0,99% 20,94 21,63 21,36 21,35 21,37 825 5.151.391.000
26/6/2019 21,27 21,15 -0,09% 21,09 21,38 21,19 21,15 21,18 9.859 5.067.252.900
25/6/2019 21,55 21,17 -1,90% 21,17 21,61 21,35 21,17 21,23 3.787 8.560.628.300
24/6/2019 21,43 21,58 +0,70% 21,03 21,60 21,36 21,57 21,60 1.506 5.311.501.500
21/6/2019 21,40 21,43 +1,23% 21,13 21,56 21,39 21,40 21,43 7.644 10.066.746.000
19/6/2019 20,64 21,17 +2,57% 20,56 21,26 20,99 21,17 21,18 1.342 6.366.137.700
18/6/2019 20,45 20,64 +1,67% 20,37 20,75 20,62 20,64 20,66 4.065 7.742.150.600
17/6/2019 19,95 20,30 +1,86% 19,82 20,53 20,28 20,30 20,35 2.092 6.219.182.600
14/6/2019 19,98 19,93 -0,35% 19,81 20,29 20,00 19,92 19,93 1.233 7.304.561.300
13/6/2019 19,87 20,00 +1,57% 19,66 20,00 19,90 19,95 20,00 4.958 7.655.366.500
12/6/2019 19,45 19,69 +1,65% 19,40 20,04 19,79 19,67 19,69 1.184 11.134.049.800
11/6/2019 19,39 19,37 +0,73% 19,33 19,63 19,47 19,36 19,40 3.384 8.891.182.100
10/6/2019 19,05 19,23 +0,16% 19,04 19,49 19,30 19,22 19,23 337 4.778.511.700
7/6/2019 19,00 19,20 +1,64% 18,90 19,37 19,21 19,20 19,24 7.816 5.230.791.100
6/6/2019 19,00 18,89 0,00% 18,84 19,15 18,94 18,89 18,99 8.051 3.922.045.100
5/6/2019 19,10 18,89 -0,68% 18,64 19,15 18,85 18,89 18,90 8.716 5.154.660.400
4/6/2019 19,22 19,02 -0,63% 18,85 19,23 18,99 19,00 19,02 1.320 4.633.261.400
3/6/2019 19,09 19,14 +0,47% 19,02 19,23 19,14 19,14 19,15 1.259 5.389.509.900
31/5/2019 19,02 19,05 -0,05% 18,97 19,25 19,12 19,03 19,05 4.237 9.065.362.000
30/5/2019 19,20 19,06 -0,16% 18,93 19,41 19,15 19,06 19,09 2.707 5.379.088.200
29/5/2019 18,72 19,09 +1,27% 18,63 19,24 19,01 19,02 19,09 2.761 5.240.427.200
28/5/2019 18,38 18,85 +3,06% 18,24 18,90 18,76 18,71 18,85 3.463 16.179.871.600
27/5/2019 18,20 18,29 +0,55% 18,19 18,46 18,31 18,32 18,38 7.039 2.836.347.700
24/5/2019 18,67 18,19 -1,68% 18,17 18,69 18,28 18,19 18,25 9.424 3.682.570.400
23/5/2019 18,77 18,50 -1,44% 18,45 18,99 18,70 18,50 18,52 9.023 3.871.077.800
22/5/2019 18,86 18,77 -0,16% 18,61 18,98 18,76 18,77 18,78 7.393 3.108.257.500
21/5/2019 18,64 18,80 +1,73% 18,56 19,02 18,90 18,80 18,81 5.784 6.333.347.100
20/5/2019 18,23 18,48 +1,93% 18,17 18,77 18,53 18,48 18,57 2.975 5.200.623.300
17/5/2019 17,83 18,13 +0,72% 17,81 18,26 18,10 18,11 18,13 1.022 4.847.409.600
16/5/2019 17,80 18,00 0,00% 17,67 18,03 17,87 17,99 18,00 4.170 7.977.204.200
15/5/2019 18,00 18,00 -0,06% 17,70 18,09 17,91 18,00 18,01 293 4.845.584.300
14/5/2019 18,05 18,01 +0,06% 17,95 18,13 18,00 18,00 18,04 9.590 3.917.758.000
13/5/2019 18,10 18,00 -2,33% 17,95 18,19 18,04 18,00 18,02 2.290 5.440.651.100
10/5/2019 18,36 18,43 -0,65% 18,23 18,59 18,40 18,43 18,46 9.256 3.412.369.400
9/5/2019 18,42 18,55 -0,32% 18,27 18,63 18,46 18,53 18,55 8.618 3.494.331.600
8/5/2019 18,21 18,61 +2,59% 18,16 18,62 18,49 18,54 18,61 9.836 5.040.269.100
7/5/2019 18,30 18,14 -1,20% 18,00 18,32 18,14 18,14 18,16 97 3.863.500.200
6/5/2019 18,60 18,36 -1,55% 18,27 18,60 18,36 18,35 18,36 6.910 3.844.681.000
3/5/2019 18,77 18,65 -0,64% 18,65 18,87 18,69 18,65 18,68 5.608 4.096.028.800
2/5/2019 18,58 18,77 +1,02% 18,51 18,91 18,73 18,76 18,78 1.175 6.099.485.300
30/4/2019 18,83 18,58 -0,91% 18,24 18,97 18,52 18,57 18,59 5.534 7.089.305.300
29/4/2019 19,20 18,75 -1,73% 18,66 19,20 18,83 18,75 18,79 4.284 6.638.707.600
26/4/2019 19,00 19,08 +0,16% 18,85 19,20 19,06 19,05 19,08 8.883 3.392.625.200
25/4/2019 18,85 19,05 +1,33% 18,50 19,17 18,88 19,04 19,09 9.349 4.461.663.800
24/4/2019 19,38 18,80 -2,34% 18,61 19,39 18,85 18,80 18,89 2.604 7.728.727.200
23/4/2019 18,85 19,25 +2,67% 18,85 19,41 19,16 19,25 19,29 2.434 6.116.693.200
22/4/2019 18,71 18,75 +0,64% 18,68 19,00 18,79 18,73 18,75 8.754 3.596.994.300
18/4/2019 18,62 18,63 +0,65% 18,57 18,95 18,71 18,63 18,69 5.569 3.251.421.000
17/4/2019 18,90 18,51 -1,28% 18,38 19,05 18,77 18,51 18,57 4.662 8.858.739.200
16/4/2019 18,43 18,75 +1,90% 18,34 18,92 18,75 18,74 18,75 9.175 4.042.622.100
15/4/2019 18,47 18,40 +0,88% 18,33 18,70 18,49 18,40 18,46 9.670 4.129.703.800
12/4/2019 18,16 18,24 +0,05% 18,07 18,59 18,32 18,22 18,27 1.352 4.357.524.000
11/4/2019 18,40 18,23 -0,55% 18,20 18,52 18,34 18,23 18,31 6.025 2.591.382.700
10/4/2019 18,65 18,33 -0,97% 18,25 18,65 18,37 18,33 18,38 8.335 4.612.096.400
9/4/2019 18,74 18,51 -1,28% 18,42 18,76 18,55 18,51 18,57 7.571 4.437.902.900
8/4/2019 19,07 18,75 -1,68% 18,64 19,07 18,83 18,74 18,75 297 4.762.999.100
5/4/2019 19,03 19,07 +1,38% 18,88 19,18 19,05 19,05 19,07 230 4.986.604.400
4/4/2019 18,56 18,81 +1,84% 18,46 18,99 18,81 18,81 18,87 9.131 4.114.305.400
3/4/2019 18,44 18,47 +1,21% 18,40 18,76 18,53 18,46 18,47 9.622 5.202.932.600
2/4/2019 18,20 18,25 +1,00% 18,15 18,46 18,30 18,24 18,25 6.994 4.618.359.300
1/4/2019 18,20 18,07 +0,39% 17,94 18,27 18,07 18,06 18,07 5.207 2.452.913.200
29/3/2019 18,22 18,00 -0,28% 17,91 18,32 18,06 18,00 18,03 8.114 3.957.306.900
28/3/2019 17,40 18,05 +3,44% 17,38 18,25 17,90 18,05 18,07 3.894 4.839.094.100
27/3/2019 17,92 17,45 -3,16% 17,43 18,06 17,69 17,45 17,57 5.758 6.270.016.300
26/3/2019 18,30 18,02 -0,22% 17,83 18,34 18,01 18,02 18,10 9.908 3.725.747.700
25/3/2019 18,17 18,06 -0,88% 17,92 18,33 18,09 18,06 18,07 7.775 3.377.712.500
22/3/2019 18,40 18,22 -1,83% 18,10 18,55 18,32 18,22 18,23 7.084 6.704.956.800
21/3/2019 18,80 18,56 -1,07% 18,40 18,91 18,55 18,54 18,61 4.226 5.936.589.100
20/3/2019 19,03 18,76 -1,73% 18,62 19,17 18,84 18,72 18,76 1.767 5.577.718.700
19/3/2019 19,17 19,09 0,00% 19,03 19,26 19,10 19,08 19,09 7.241 3.355.864.800
18/3/2019 19,00 19,09 -0,88% 18,93 19,32 19,13 19,07 19,09 1.354 6.242.483.400
15/3/2019 19,05 19,26 +0,89% 19,00 19,26 19,21 19,20 19,26 7.147 4.915.482.800
14/3/2019 19,27 19,09 -0,47% 18,94 19,30 19,11 19,09 19,10 7.339 3.552.660.500
13/3/2019 18,98 19,18 +0,89% 18,91 19,44 19,23 19,17 19,18 3.017 4.804.862.800
12/3/2019 19,01 19,01 +0,16% 18,91 19,14 19,00 19,01 19,04 6.788 5.032.009.800
11/3/2019 18,86 18,98 +0,96% 18,79 19,08 18,97 18,98 19,01 8.089 3.049.337.300
8/3/2019 18,55 18,80 +1,51% 18,45 18,85 18,69 18,71 18,80 9.039 3.675.358.700
7/3/2019 18,53 18,52 -0,32% 18,45 18,75 18,56 18,52 18,60 46 3.961.818.400
6/3/2019 18,64 18,58 +1,31% 18,44 18,70 18,59 18,58 18,66 8.797 4.303.326.200
1/3/2019 18,56 18,34 -0,43% 18,34 18,70 18,49 18,34 18,42 9.833 4.301.335.900
28/2/2019 18,67 18,42 -0,86% 18,35 18,74 18,48 18,42 18,52 3.929 7.160.500.300
27/2/2019 18,40 18,58 +1,36% 18,17 18,76 18,51 18,58 18,59 843 4.131.949.800
26/2/2019 18,49 18,33 -0,70% 18,13 18,67 18,27 18,33 18,35 2.111 6.347.834.100
25/2/2019 18,90 18,46 -3,10% 18,44 18,97 18,59 18,46 18,49 2.981 5.547.047.400
22/2/2019 18,97 19,05 +0,90% 18,71 19,05 18,89 18,93 19,06 9.942 4.393.097.700
21/2/2019 18,93 18,88 +0,48% 18,63 18,93 18,78 18,84 18,88 9.719 4.018.175.900
20/2/2019 19,35 18,79 -3,09% 18,73 19,57 19,07 18,78 18,79 5.301 6.849.110.600
19/2/2019 19,15 19,39 +1,62% 19,15 19,46 19,34 19,35 19,39 9.428 4.617.471.500
18/2/2019 18,90 19,08 +0,95% 18,75 19,17 18,98 19,08 19,10 9.529 3.592.509.700
15/2/2019 18,72 18,90 +0,32% 18,66 18,99 18,85 18,89 18,90 9.283 4.376.365.600
14/2/2019 18,66 18,84 +0,96% 18,38 18,93 18,66 18,84 18,85 381 4.626.969.300
13/2/2019 19,08 18,66 -1,11% 18,55 19,08 18,75 18,65 18,67 3 7.908.512.800
12/2/2019 19,23 18,87 -0,11% 18,64 19,23 18,93 18,87 18,99 1.455 6.316.315.800
11/2/2019 18,97 18,89 -0,58% 18,48 19,11 18,77 18,89 18,91 2.878 6.194.407.600
8/2/2019 19,15 19,00 -0,89% 18,64 19,67 19,02 19,00 19,15 8.912 10.003.985.400
7/2/2019 19,45 19,17 -0,88% 19,12 19,64 19,33 19,17 19,28 3.560 5.485.012.900
6/2/2019 19,79 19,34 -3,54% 19,30 19,95 19,62 19,34 19,35 1.594 6.378.335.100
5/2/2019 19,70 20,05 +1,78% 19,57 20,05 19,87 20,02 20,05 648 5.890.375.600
4/2/2019 19,59 19,70 +0,36% 19,38 19,94 19,71 19,69 19,70 2.115 6.570.260.400
1/2/2019 18,86 19,63 +4,19% 18,86 19,63 19,36 19,63 19,64 5.308 8.286.229.800
31/1/2019 19,50 18,84 -2,99% 18,84 19,62 19,23 18,84 18,85 3.906 7.158.005.700
30/1/2019 19,38 19,42 +1,09% 19,03 19,50 19,34 19,42 19,49 1.683 6.823.376.600
29/1/2019 19,18 19,21 +0,47% 19,13 19,55 19,31 19,20 19,23 1.790 6.870.468.200
28/1/2019 18,90 19,12 +1,59% 18,75 19,23 19,07 19,09 19,17 5.294 8.056.521.900
24/1/2019 18,77 18,82 +0,27% 18,60 18,99 18,79 18,75 18,82 7.574 4.328.507.400
23/1/2019 18,70 18,77 +1,13% 18,38 18,85 18,69 18,72 18,77 9.612 4.990.932.300
22/1/2019 18,82 18,56 -1,38% 18,51 18,93 18,70 18,56 18,60 7.400 4.549.883.800
21/1/2019 18,69 18,82 +0,64% 18,46 18,89 18,76 18,79 18,82 5.203 2.361.383.400
18/1/2019 18,92 18,70 -0,53% 18,70 19,10 18,86 18,70 18,80 8.834 4.398.883.900
17/1/2019 18,95 18,80 -0,63% 18,71 19,00 18,83 18,80 18,89 328 4.404.892.000
16/1/2019 18,58 18,92 +2,10% 18,48 18,98 18,83 18,90 18,92 697 4.169.530.900
15/1/2019 18,99 18,53 -1,96% 18,37 19,05 18,65 18,50 18,53 641 5.662.742.900
14/1/2019 18,59 18,90 +1,12% 18,54 19,00 18,89 18,86 18,90 6.123 6.891.888.700
11/1/2019 18,51 18,69 +1,03% 18,41 18,77 18,60 18,69 18,74 9.784 17.639.277.400
10/1/2019 18,37 18,50 +0,76% 18,25 18,59 18,46 18,47 18,50 1.980 6.822.090.400
9/1/2019 18,16 18,36 +1,10% 18,10 18,47 18,25 18,36 18,37 4.363 6.691.931.100
8/1/2019 18,37 18,16 -0,82% 18,04 18,43 18,18 18,09 18,18 2.690 5.734.224.700
7/1/2019 18,75 18,31 -1,56% 18,20 18,76 18,43 18,31 18,32 1.089 5.402.819.200
4/1/2019 18,40 18,60 +1,14% 18,00 18,68 18,45 18,47 18,61 7.265 7.694.280.600
3/1/2019 18,00 18,39 +2,28% 17,70 18,39 18,07 18,34 18,39 2.363 7.515.172.400
2/1/2019 17,62 17,98 +2,51% 17,50 18,18 17,96 17,98 18,06 943 4.268.856.900
28/12/2018 17,18 17,54 +2,39% 17,11 17,86 17,55 17,53 17,70 973 6.302.545.600
27/12/2018 17,10 17,13 +0,76% 16,96 17,45 17,19 17,13 17,18 9.113 5.346.599.900
26/12/2018 17,09 17,00 -1,96% 16,90 17,32 17,07 17,00 17,03 6.739 2.587.049.300
21/12/2018 17,37 17,34 +0,52% 17,14 17,49 17,34 17,26 17,35 6.452 6.000.059.600
20/12/2018 17,10 17,25 +0,88% 17,02 17,38 17,19 17,23 17,25 9.713 5.381.942.200
19/12/2018 16,87 17,10 +1,60% 16,87 17,58 17,28 17,09 17,10 3.765 6.870.664.600
18/12/2018 17,00 16,83 -0,53% 16,81 17,09 16,87 16,83 16,85 690 7.262.655.000
17/12/2018 17,35 16,92 -2,48% 16,92 17,46 17,02 16,92 17,00 2.054 6.242.088.200
14/12/2018 17,24 17,35 -0,12% 17,21 17,51 17,38 17,35 17,38 502 6.874.043.100
13/12/2018 17,31 17,37 +0,40% 17,03 17,45 17,23 17,37 17,40 3.781 6.155.873.400
12/12/2018 17,47 17,30 -0,57% 17,15 17,85 17,42 17,30 17,31 7.653 7.776.604.200
11/12/2018 17,44 17,40 +1,10% 17,19 17,49 17,35 17,40 17,41 9.204 5.346.802.800
10/12/2018 17,74 17,21 -2,71% 17,21 17,89 17,49 17,21 17,29 48 4.354.453.100
7/12/2018 17,91 17,69 -0,79% 17,63 18,02 17,80 17,69 17,72 1.222 5.268.822.700
6/12/2018 17,77 17,83 -0,11% 17,65 17,92 17,77 17,83 17,87 1.176 5.015.362.900
5/12/2018 18,16 17,85 -1,05% 17,77 18,16 17,89 17,84 17,85 4.792 2.723.754.700
4/12/2018 18,00 18,04 +0,45% 17,92 18,32 18,13 18,00 18,04 3.811 6.639.686.800
3/12/2018 17,98 17,96 +0,79% 17,87 18,10 17,97 17,89 17,96 3.565 6.524.647.000
30/11/2018 18,21 17,82 -2,14% 17,71 18,24 17,85 17,82 17,84 8.368 7.159.890.400
29/11/2018 18,12 18,21 +0,39% 17,91 18,40 18,21 18,20 18,21 9.235 5.247.419.300
28/11/2018 18,02 18,14 +0,50% 17,80 18,15 18,06 18,14 18,15 7.594 3.481.277.000
27/11/2018 17,88 18,05 +1,75% 17,62 18,10 17,89 18,05 18,09 3.546 5.455.286.100
26/11/2018 17,78 17,74 +0,34% 17,46 17,96 17,72 17,72 17,74 1.897 6.897.600.900
23/11/2018 17,65 17,68 +0,34% 17,53 17,93 17,70 17,68 17,72 110 4.130.596.600
22/11/2018 17,96 17,62 -1,89% 17,62 18,02 17,75 17,62 17,78 5.211 2.648.858.600
21/11/2018 18,25 17,96 -1,32% 17,87 18,27 17,97 17,96 17,97 1.523 5.546.925.100
19/11/2018 18,55 18,20 -1,89% 18,06 18,55 18,16 18,18 18,20 8.481 4.974.186.800
16/11/2018 18,45 18,55 +0,71% 18,35 18,85 18,62 18,54 18,55 5.817 8.475.264.100
14/11/2018 18,20 18,42 +1,60% 18,02 18,54 18,32 18,36 18,42 2.347 5.494.099.400
13/11/2018 18,65 18,13 -1,73% 18,07 18,72 18,18 18,13 18,15 3.592 5.586.378.700
12/11/2018 18,48 18,45 -0,81% 18,45 18,89 18,62 18,45 18,59 7.024 3.045.623.800
9/11/2018 18,65 18,60 0,00% 18,21 18,76 18,49 18,53 18,60 413 5.350.515.000
8/11/2018 18,90 18,60 -1,38% 18,49 19,25 18,83 18,60 18,62 5.480 7.726.798.300
7/11/2018 18,75 18,86 +0,86% 18,75 19,14 18,97 18,86 18,88 1.614 5.593.353.100
6/11/2018 18,51 18,70 -0,05% 18,42 19,06 18,85 18,70 18,76 1.938 6.199.077.300
5/11/2018 18,20 18,71 +2,80% 18,20 18,99 18,72 18,71 18,77 3.810 6.825.782.400
1/11/2018 18,02 18,20 +1,11% 17,76 18,39 18,15 18,20 18,22 5.352 7.879.779.800
31/10/2018 18,40 18,00 -1,64% 17,91 18,64 18,20 17,99 18,05 4.122 9.258.879.400
30/10/2018 17,74 18,30 +4,57% 17,62 18,30 18,08 18,24 18,30 2.542 9.218.773.300
29/10/2018 18,50 17,50 -3,21% 17,23 18,53 17,77 17,50 17,51 8.325 12.077.203.700
26/10/2018 19,09 18,08 -4,89% 18,07 19,09 18,42 18,08 18,11 6.753 14.323.045.500
25/10/2018 19,44 19,01 -1,76% 19,01 19,72 19,38 19,01 19,08 8.425 12.629.896.100
24/10/2018 19,38 19,35 +0,78% 18,94 19,49 19,29 19,35 19,40 3.268 10.413.195.900
23/10/2018 18,40 19,20 +2,95% 18,40 19,39 18,98 19,20 19,22 917 7.346.410.000
22/10/2018 18,77 18,65 +0,27% 18,50 18,84 18,61 18,63 18,65 6.829 3.623.427.700
19/10/2018 18,58 18,60 +1,03% 18,39 18,70 18,55 18,59 18,60 419 5.125.055.600
18/10/2018 18,69 18,41 -1,29% 18,27 18,70 18,46 18,41 18,47 1.328 5.278.871.100
17/10/2018 18,81 18,65 -0,53% 18,65 19,19 18,86 18,64 18,68 795 6.184.096.400
16/10/2018 18,35 18,75 +2,46% 18,31 18,90 18,67 18,75 18,76 4.716 6.371.648.400
15/10/2018 18,67 18,30 -0,71% 18,11 18,67 18,40 18,24 18,30 7.698 3.448.224.400
11/10/2018 18,57 18,43 +0,16% 18,31 18,72 18,49 18,42 18,43 8.928 3.612.804.900
10/10/2018 18,30 18,40 +0,55% 18,10 18,66 18,42 18,40 18,41 7.205 4.202.169.100
9/10/2018 19,16 18,30 -3,94% 18,29 19,19 18,52 18,30 18,37 7.360 8.911.315.300
8/10/2018 19,85 19,05 -0,26% 18,73 19,85 19,13 19,05 19,12 4.657 13.853.654.800
5/10/2018 19,39 19,10 -0,05% 19,03 19,68 19,21 19,10 19,24 9.883 3.986.222.000
4/10/2018 19,55 19,11 -1,65% 18,96 19,71 19,20 19,10 19,11 9.482 4.339.722.900
3/10/2018 20,01 19,43 -1,57% 19,01 20,25 19,69 19,40 19,43 8.092 8.998.522.900
2/10/2018 19,64 19,74 +1,28% 19,64 20,00 19,88 19,74 19,75 2.074 4.672.487.600
1/10/2018 19,80 19,49 -1,32% 19,42 19,80 19,55 19,48 19,49 5.913 3.251.062.700
28/9/2018 19,66 19,75 -0,75% 19,56 19,91 19,75 19,69 19,77 7.257 3.981.230.600
27/9/2018 19,79 19,90 +1,12% 19,70 20,00 19,92 19,83 19,90 9.018 4.259.096.300
26/9/2018 19,50 19,68 +0,87% 19,43 20,00 19,81 19,67 19,68 708 4.689.281.800
25/9/2018 19,05 19,51 +1,14% 19,00 19,58 19,35 19,50 19,52 7.827 3.393.769.300
24/9/2018 19,40 19,29 -0,82% 19,22 19,69 19,42 19,29 19,34 7.191 3.171.551.100
21/9/2018 19,27 19,45 +1,89% 19,14 19,51 19,41 19,35 19,45 6.368 6.735.019.100
20/9/2018 19,13 19,09 +0,53% 18,91 19,32 19,07 19,09 19,11 5.980 3.445.338.600
19/9/2018 19,04 18,99 -0,84% 18,83 19,21 19,02 18,89 18,99 5.924 3.216.520.700
18/9/2018 19,08 19,15 -0,78% 19,08 19,55 19,31 19,15 19,24 8.042 4.355.210.600
17/9/2018 19,19 19,30 +0,52% 19,00 19,49 19,28 19,29 19,37 8.562 4.147.364.900
14/9/2018 18,72 19,20 +2,45% 18,67 19,27 19,11 19,20 19,25 286 5.624.116.100
13/9/2018 19,02 18,74 -0,32% 18,37 19,03 18,65 18,74 18,75 275 4.375.926.600
12/9/2018 19,31 18,80 -1,57% 18,78 19,32 18,99 18,80 18,88 3.675 7.916.622.200
11/9/2018 19,17 19,10 -2,30% 19,01 19,57 19,22 19,09 19,10 9.067 3.650.322.400
10/9/2018 19,61 19,55 +0,31% 19,43 19,87 19,66 19,55 19,56 9.761 4.500.874.500
6/9/2018 18,65 19,49 +4,95% 18,57 19,84 19,30 19,49 19,59 2.535 7.757.658.400
5/9/2018 18,47 18,57 -0,43% 18,35 18,70 18,52 18,54 18,57 6.174 3.034.221.400
4/9/2018 18,88 18,65 -0,80% 18,36 18,88 18,62 18,64 18,66 7.954 3.508.473.500
3/9/2018 19,04 18,80 -1,78% 18,59 19,09 18,75 18,77 18,81 8.110 3.506.648.600
31/8/2018 18,66 19,14 +1,59% 18,66 19,14 18,98 19,00 19,14 8.404 7.260.574.900
30/8/2018 18,60 18,84 +0,48% 18,45 18,89 18,72 18,83 18,85 9.115 5.088.489.800
29/8/2018 18,49 18,75 +1,41% 18,37 18,79 18,63 18,69 18,76 7.219 4.333.062.500
28/8/2018 18,00 18,49 +2,72% 17,84 18,50 18,28 18,42 18,49 1.549 4.728.116.100
27/8/2018 17,92 18,00 +1,81% 17,80 18,12 18,00 17,99 18,00 5.164 2.300.489.900
24/8/2018 18,04 17,68 -1,12% 17,57 18,13 17,77 17,68 17,72 6.376 2.827.910.300
23/8/2018 17,98 17,88 +0,06% 17,71 18,16 17,88 17,85 17,88 5.077 5.385.744.700
22/8/2018 17,41 17,87 +2,11% 17,41 18,08 17,81 17,87 17,90 8.439 3.616.244.400
21/8/2018 17,40 17,50 +0,34% 17,40 17,78 17,59 17,48 17,50 207 4.404.768.000
20/8/2018 17,35 17,44 -0,34% 17,21 17,55 17,40 17,42 17,44 7.021 3.178.648.600
17/8/2018 17,55 17,50 -1,13% 17,31 17,73 17,51 17,50 17,55 8.354 3.219.639.200
16/8/2018 17,65 17,70 +0,40% 17,47 17,84 17,68 17,65 17,70 9.739 3.919.125.200
15/8/2018 17,36 17,63 +0,34% 17,31 17,84 17,62 17,55 17,63 5.373 6.603.745.100
14/8/2018 17,87 17,57 -0,34% 17,48 18,09 17,69 17,57 17,66 1.475 4.573.242.500
13/8/2018 17,21 17,63 +1,73% 17,13 17,78 17,52 17,61 17,63 9.754 3.678.307.200
10/8/2018 17,82 17,33 -4,04% 17,26 18,05 17,51 17,33 17,36 9.942 4.717.630.200
9/8/2018 18,05 18,06 -0,39% 17,71 18,29 18,00 18,06 18,10 192 5.956.939.300
8/8/2018 18,73 18,13 -2,16% 17,92 18,73 18,37 18,06 18,13 8.597 7.377.554.800
7/8/2018 18,30 18,53 +1,53% 18,26 18,70 18,48 18,50 18,53 3.241 9.452.064.500
6/8/2018 18,14 18,25 +0,66% 18,09 18,55 18,32 18,25 18,35 1.635 3.949.233.200
3/8/2018 18,04 18,13 +0,95% 17,87 18,34 18,11 18,13 18,14 2.619 5.318.750.900
2/8/2018 18,27 17,96 -1,91% 17,96 18,50 18,25 17,96 18,07 7.999 4.397.542.700
1/8/2018 18,50 18,31 -1,08% 18,31 18,71 18,49 18,31 18,38 7.445 3.588.187.100
31/7/2018 18,46 18,51 -0,48% 18,37 18,74 18,54 18,41 18,53 9.633 4.578.500.200
30/7/2018 18,68 18,60 +0,81% 18,33 18,69 18,43 18,60 18,62 7.772 12.387.804.100
27/7/2018 18,74 18,45 -0,65% 18,38 18,77 18,49 18,44 18,50 6.477 4.129.750.800
26/7/2018 18,80 18,57 -1,75% 18,23 18,93 18,58 18,50 18,57 8.834 6.210.921.500
25/7/2018 18,93 18,90 -0,53% 18,90 19,18 19,00 18,89 18,98 8.024 5.119.257.800
24/7/2018 19,00 19,00 +0,85% 18,81 19,36 19,11 19,00 19,09 395 6.821.207.200
23/7/2018 18,50 18,84 +1,02% 18,33 18,98 18,81 18,81 18,84 98 4.017.992.100
20/7/2018 18,95 18,65 -0,69% 18,45 19,10 18,74 18,63 18,65 8.916 7.637.790.200
19/7/2018 18,40 18,78 +1,68% 18,11 18,90 18,50 18,77 18,78 9.027 4.772.921.400
18/7/2018 18,40 18,47 +1,54% 18,34 19,20 18,70 18,45 18,47 1.827 8.188.930.300
17/7/2018 17,44 18,19 +4,30% 17,44 18,39 18,05 18,16 18,19 6.964 8.754.998.700
16/7/2018 17,12 17,44 +1,69% 17,08 17,53 17,35 17,39 17,44 1.414 4.778.092.600
13/7/2018 16,93 17,15 +0,59% 16,76 17,15 17,06 17,10 17,15 5.893 2.790.716.700
12/7/2018 16,80 17,05 +1,43% 16,70 17,08 17,00 17,05 17,07 657 4.448.931.800
11/7/2018 16,84 16,81 -1,12% 16,76 17,01 16,83 16,81 16,86 312 5.457.325.300
10/7/2018 16,40 17,00 +4,04% 16,32 17,00 16,64 16,87 17,00 2.736 5.633.992.600
6/7/2018 15,85 16,34 +2,25% 15,85 16,44 16,22 16,34 16,42 6.875 2.594.267.900
5/7/2018 15,80 15,98 +0,50% 15,62 16,13 15,85 15,90 15,98 9.053 4.408.081.000
4/7/2018 16,22 15,90 -0,63% 15,90 16,22 15,98 15,88 16,00 3.162 838.559.700
3/7/2018 15,75 16,00 +2,17% 15,75 16,03 15,96 16,00 16,02 714 4.229.810.700
2/7/2018 16,30 15,66 -3,63% 15,66 16,30 15,78 15,66 15,70 8.038 2.541.745.100
29/6/2018 16,19 16,25 +0,87% 16,11 16,43 16,26 16,15 16,25 2.860 5.217.156.400
28/6/2018 15,76 16,11 +2,48% 15,55 16,16 16,01 16,10 16,11 8.566 3.793.456.600
27/6/2018 15,99 15,72 -1,50% 15,52 16,02 15,69 15,60 15,72 9.500 3.907.393.800
26/6/2018 16,02 15,96 +0,88% 15,63 16,05 15,81 15,90 15,96 8.303 3.174.135.400
25/6/2018 15,50 15,82 +2,46% 15,50 16,04 15,81 15,81 15,82 795 3.861.366.800
22/6/2018 15,51 15,44 -0,19% 15,32 15,59 15,47 15,44 15,49 9.960 4.598.292.400
21/6/2018 15,41 15,47 +0,45% 15,27 15,63 15,47 15,42 15,48 733 4.904.009.900
20/6/2018 15,42 15,40 +1,25% 15,13 15,44 15,31 15,40 15,41 7 4.513.270.700
19/6/2018 15,25 15,21 -0,39% 15,07 15,66 15,34 15,21 15,23 4.105 5.347.211.600
18/6/2018 15,59 15,27 -3,23% 15,25 15,68 15,36 15,26 15,27 2.570 4.250.486.800
15/6/2018 15,15 15,78 +3,48% 15,12 15,78 15,58 15,75 15,78 9.444 11.515.603.400
14/6/2018 15,46 15,25 -2,31% 15,12 15,70 15,35 15,22 15,27 7.429 5.993.184.100
13/6/2018 15,95 15,61 -1,76% 15,46 16,08 15,70 15,61 15,68 4.819 5.551.827.000
12/6/2018 16,12 15,89 -1,12% 15,83 16,28 16,00 15,88 15,89 8.803 4.038.269.100
11/6/2018 16,55 16,07 -2,61% 15,97 16,62 16,17 16,04 16,09 9.692 3.852.372.900
8/6/2018 16,58 16,50 +0,43% 15,89 16,74 16,43 16,50 16,52 7.031 6.841.060.700
7/6/2018 17,00 16,43 -3,35% 15,87 17,26 16,56 16,41 16,46 9.327 7.456.241.600
6/6/2018 16,30 17,00 +3,66% 16,26 17,03 16,86 16,98 17,00 4.899 11.720.145.400
5/6/2018 16,90 16,40 -2,38% 16,28 17,01 16,67 16,39 16,40 6.643 6.733.327.400
4/6/2018 17,22 16,80 -1,47% 16,74 17,34 16,98 16,79 16,83 4.357 6.181.684.800
1/6/2018 17,46 17,05 -0,76% 16,79 18,00 17,11 17,05 17,19 4.720 6.765.817.700
30/5/2018 17,47 17,18 -1,09% 17,09 17,73 17,28 17,21 17,45 3.790 23.233.980.900
29/5/2018 17,85 17,37 -1,75% 17,37 18,37 17,77 17,37 17,50 2.645 12.026.534.400
28/5/2018 18,45 17,68 -5,45% 17,63 18,83 18,15 17,68 17,69 2.961 4.873.956.000
25/5/2018 18,74 18,70 -0,64% 18,51 19,43 18,86 18,61 18,70 943 5.949.914.300
24/5/2018 18,24 18,82 +4,44% 18,05 18,85 18,53 18,81 18,82 408 6.526.197.400
23/5/2018 18,03 18,02 -0,11% 17,95 18,31 18,12 18,02 18,12 9.384 4.733.170.200
22/5/2018 18,12 18,04 +0,61% 17,89 18,46 18,08 18,02 18,15 2.675 5.202.102.700
21/5/2018 18,41 17,93 -2,02% 17,90 18,72 18,20 17,93 18,07 1.546 5.482.873.300
18/5/2018 18,42 18,30 -2,09% 18,09 18,68 18,45 18,30 18,47 4.958 6.575.689.200
17/5/2018 19,05 18,69 -2,04% 18,44 19,06 18,71 18,69 18,79 4.555 5.644.105.000
16/5/2018 18,41 19,08 +2,58% 18,36 19,18 18,94 19,00 19,08 7.290 3.630.878.500
15/5/2018 17,70 18,60 +3,97% 17,70 18,80 18,40 18,57 18,60 5.555 6.707.414.300
14/5/2018 17,79 17,89 +0,56% 17,63 18,28 17,93 17,77 17,89 577 4.213.185.700
11/5/2018 17,58 17,79 +0,23% 17,50 18,10 17,81 17,79 17,86 6.068 2.781.632.800
10/5/2018 17,01 17,75 +4,78% 16,98 17,79 17,61 17,70 17,75 1.586 5.002.329.500
9/5/2018 16,98 16,94 +0,47% 16,58 17,17 16,94 16,94 17,05 2.116 5.048.947.900
8/5/2018 17,05 16,86 -0,35% 16,45 17,12 16,73 16,86 16,99 3.324 8.061.054.800
7/5/2018 17,30 16,92 -1,63% 16,83 17,44 17,11 16,90 16,98 6.234 3.092.023.700
4/5/2018 17,54 17,20 -2,27% 17,19 17,61 17,36 17,20 17,36 5.138 2.786.661.700
3/5/2018 17,92 17,60 -2,28% 17,60 18,02 17,81 17,60 17,75 9.652 4.092.741.000
2/5/2018 17,79 18,01 +1,29% 17,36 18,39 18,02 17,99 18,02 4.096 6.289.488.000
30/4/2018 17,95 17,78 -0,84% 17,62 17,95 17,75 17,70 17,79 7.397 2.807.412.900
27/4/2018 18,05 17,93 +0,06% 17,73 18,13 17,89 17,92 17,96 8.035 3.131.970.900
26/4/2018 17,31 17,92 +4,80% 17,26 17,98 17,78 17,92 17,94 720 6.673.933.800
25/4/2018 17,49 17,10 -24,70% 17,01 17,68 17,39 17,10 17,14 1.362 5.549.561.900
24/4/2018 22,90 22,71 -0,48% 22,57 23,21 22,77 22,71 22,73 5.600 2.838.011.800
23/4/2018 23,00 22,82 -0,39% 22,68 23,18 22,97 22,81 22,92 5.813 2.964.004.900
20/4/2018 22,30 22,91 +2,09% 22,29 23,10 22,76 22,80 22,91 5.864 3.666.758.700
19/4/2018 22,10 22,44 +1,13% 21,94 22,60 22,34 22,42 22,44 6.781 3.715.087.700
18/4/2018 22,01 22,19 -0,27% 21,77 22,50 22,25 22,19 22,33 1.444 5.815.854.300
17/4/2018 21,95 22,25 +0,45% 21,91 22,43 22,21 22,21 22,35 5.075 2.020.516.800
16/4/2018 21,91 22,15 +0,45% 21,80 22,38 22,06 22,15 22,16 6.154 2.926.508.200
13/4/2018 21,75 22,05 +0,87% 21,51 22,19 21,90 22,04 22,05 7.914 4.333.211.700
12/4/2018 21,85 21,86 +1,16% 21,37 21,92 21,77 21,77 21,86 7.766 3.599.048.600
11/4/2018 21,36 21,61 +0,51% 21,36 21,95 21,75 0,00 0,00 6.225 2.975.136.400
10/4/2018 21,46 21,50 +0,94% 21,29 21,69 21,46 21,48 21,50 7.160 3.217.433.000
9/4/2018 21,84 21,30 -2,11% 21,28 21,95 21,56 21,29 21,30 7.323 3.337.631.400
6/4/2018 22,19 21,76 -2,16% 21,66 22,35 21,90 21,76 21,80 8.599 4.526.704.600
5/4/2018 22,79 22,24 -0,40% 22,05 22,79 22,34 22,24 22,25 6.009 3.380.546.400
4/4/2018 21,93 22,33 +0,04% 21,86 22,63 22,30 22,33 22,42 9.009 4.049.398.800
3/4/2018 22,45 22,32 0,00% 22,08 22,48 22,29 22,27 22,32 4.431 2.533.009.700
2/4/2018 22,69 22,32 -1,28% 22,17 22,69 22,30 22,31 22,32 7.035 3.078.510.700
29/3/2018 22,40 22,61 +0,94% 22,18 22,71 22,50 22,54 22,61 9.727 3.989.512.200
28/3/2018 22,09 22,40 +0,86% 22,02 22,68 22,40 22,40 22,45 8.414 3.931.767.100
27/3/2018 22,74 22,21 -1,77% 21,78 22,74 22,29 22,21 22,24 1.826 6.027.630.200
26/3/2018 23,22 22,61 -1,74% 22,51 23,22 22,70 22,61 22,69 5.313 3.095.015.800
23/3/2018 22,89 23,01 -0,82% 22,81 23,55 23,12 23,01 23,05 6.909 3.100.262.200
22/3/2018 23,24 23,20 +0,22% 22,92 23,50 23,20 23,11 23,20 8.993 3.656.900.200
21/3/2018 23,14 23,15 +0,52% 23,01 23,37 23,16 23,15 23,16 4.880 2.772.099.200
20/3/2018 23,38 23,03 -0,78% 23,03 23,42 23,16 23,03 23,12 6.110 3.219.499.100
19/3/2018 23,13 23,21 +0,04% 22,89 23,46 23,25 23,21 23,29 7.551 3.045.648.500
16/3/2018 23,24 23,20 +0,43% 23,01 23,54 23,20 23,19 23,20 5.814 6.298.274.900
15/3/2018 23,05 23,10 +0,22% 22,90 23,30 23,12 23,10 23,15 6.036 4.554.197.700
14/3/2018 22,76 23,05 +1,54% 22,71 23,10 22,95 23,05 23,08 3.459 2.060.887.800
13/3/2018 22,96 22,70 -0,87% 22,39 23,23 22,68 22,69 22,70 8.459 4.148.603.500
12/3/2018 23,10 22,90 -0,43% 22,90 23,36 23,04 22,90 22,98 3.999 2.303.719.600
9/3/2018 22,46 23,00 +2,45% 22,46 23,18 22,96 22,99 23,00 7.327 3.191.275.400
8/3/2018 22,61 22,45 -0,53% 22,25 22,91 22,53 22,45 22,48 5.168 2.740.381.000
7/3/2018 22,70 22,57 -0,66% 22,23 22,78 22,46 22,56 22,58 8.715 5.094.256.900
6/3/2018 22,88 22,72 -0,18% 22,67 22,99 22,84 22,71 22,74 8.315 3.510.441.500
5/3/2018 23,14 22,76 -1,68% 22,56 23,14 22,83 22,76 22,77 6.662 3.631.151.300
2/3/2018 23,21 23,15 -0,56% 22,74 23,28 22,99 23,15 23,16 7.170 3.902.261.700
1/3/2018 23,17 23,28 -0,56% 22,84 23,70 23,34 23,28 23,33 2.338 7.609.814.800
28/2/2018 23,85 23,41 -1,64% 23,15 23,85 23,32 23,40 23,41 1.598 9.005.315.500
27/2/2018 24,11 23,80 -1,49% 23,70 24,32 23,95 23,79 23,80 8.091 4.449.171.900
26/2/2018 24,24 24,16 +1,30% 23,90 24,62 24,25 24,13 24,16 1.255 6.387.678.300
23/2/2018 23,13 23,85 +3,74% 23,02 23,97 23,62 23,83 23,85 1.341 6.205.981.000
22/2/2018 23,07 22,99 +0,66% 22,88 23,46 23,13 22,99 23,12 7.200 4.347.076.300
21/2/2018 22,95 22,84 -0,48% 22,84 23,30 23,10 22,83 23,04 8.927 5.734.761.600
20/2/2018 22,80 22,95 -0,09% 22,76 23,30 23,01 22,93 22,95 8.451 3.352.742.800
19/2/2018 23,07 22,97 +0,44% 22,71 23,07 22,90 22,95 22,97 2.815 1.181.030.000
16/2/2018 23,41 22,87 -2,31% 22,62 23,48 22,88 22,87 22,89 8.773 5.348.643.100
15/2/2018 23,15 23,41 +2,23% 22,89 23,69 23,27 23,29 23,41 9.789 4.857.830.200
14/2/2018 22,48 22,90 +4,47% 22,33 23,18 22,91 22,90 22,93 919 6.406.739.300
9/2/2018 22,22 21,92 -1,39% 21,48 22,47 22,02 21,92 21,97 3.706 5.830.353.400
8/2/2018 23,02 22,23 -2,93% 22,13 23,19 22,47 22,23 22,25 8.032 4.312.599.400
7/2/2018 23,34 22,90 -1,21% 22,80 23,57 23,11 22,87 22,90 9.217 5.219.710.400
6/2/2018 22,37 23,18 +3,02% 22,11 23,44 22,90 23,18 23,38 7.970 8.344.490.800
5/2/2018 22,68 22,50 -1,10% 22,42 23,00 22,77 22,50 22,54 7.988 4.683.088.900
2/2/2018 23,20 22,75 -3,19% 22,65 23,28 22,89 22,70 22,76 1.274 6.539.735.500
1/2/2018 23,75 23,50 -0,84% 23,50 23,90 23,71 23,49 23,59 264 5.276.980.600
31/1/2018 24,00 23,70 -1,25% 23,50 24,30 23,79 23,67 23,70 820 8.647.446.800
30/1/2018 24,00 24,00 -0,87% 23,85 24,31 24,01 23,99 24,02 6.079 4.352.431.900
29/1/2018 24,90 24,21 -3,20% 23,91 24,90 24,23 24,20 24,21 3.427 11.380.151.300
26/1/2018 24,99 25,01 +0,44% 24,81 25,21 25,03 25,01 25,07 3.204 6.319.561.300
24/1/2018 25,22 24,90 +0,36% 24,60 25,46 24,97 24,87 25,00 3.498 7.593.768.400
23/1/2018 25,58 24,81 -3,09% 24,74 25,71 24,96 24,81 24,84 9.162 4.538.413.100
22/1/2018 25,96 25,60 -1,12% 25,46 26,20 25,62 25,56 25,60 3.887 2.251.006.800
19/1/2018 25,58 25,89 +1,37% 25,47 25,96 25,71 25,85 25,89 3.669 2.730.840.900
18/1/2018 25,88 25,54 -1,39% 25,37 26,14 25,66 25,54 25,58 6.987 3.844.803.900
17/1/2018 26,10 25,90 -0,58% 25,83 26,25 25,95 25,89 25,90 6.896 3.087.150.300
16/1/2018 25,73 26,05 +1,20% 25,66 26,26 26,12 26,01 26,05 6.722 4.762.802.300
15/1/2018 25,60 25,74 +0,66% 25,50 25,83 25,70 25,74 25,79 1.982 994.968.100
12/1/2018 25,25 25,57 +0,75% 25,18 25,78 25,46 25,57 25,59 6.328 4.365.241.400
11/1/2018 25,07 25,38 +1,93% 24,85 25,50 25,19 25,37 25,38 7.684 3.971.461.400
10/1/2018 24,94 24,90 -0,80% 24,65 24,98 24,82 24,90 24,95 4.615 3.533.080.000
9/1/2018 24,69 25,10 +1,62% 24,53 25,11 25,02 24,95 25,10 8.571 5.958.847.800
8/1/2018 24,51 24,70 +0,82% 24,06 24,85 24,45 24,65 24,70 7.808 3.147.003.800
5/1/2018 24,62 24,50 +0,41% 24,29 24,65 24,47 24,50 24,51 6.163 2.402.921.000
4/1/2018 24,78 24,40 -0,97% 24,40 24,92 24,68 24,40 24,63 7.267 3.150.359.500
3/1/2018 24,90 24,64 -1,52% 24,59 24,95 24,74 24,64 24,77 9.054 4.427.606.100
2/1/2018 24,35 25,02 +3,77% 24,35 25,17 24,93 24,99 25,02 9.646 4.615.827.800
28/12/2017 24,77 24,11 -2,35% 24,11 24,95 24,31 24,11 24,17 4.671 5.267.409.500
27/12/2017 24,82 24,69 -0,04% 24,57 25,02 24,83 24,61 24,69 2.992 1.489.121.900
26/12/2017 24,12 24,70 +1,77% 24,12 24,87 24,64 24,69 24,70 4.634 2.261.665.700
22/12/2017 24,11 24,27 +0,29% 23,99 24,46 24,25 24,27 24,44 4.389 1.889.774.100
21/12/2017 23,28 24,20 +3,86% 23,08 24,56 24,04 24,19 24,20 9.352 5.518.579.300
20/12/2017 23,22 23,30 +1,00% 23,15 23,42 23,28 23,26 23,34 4.583 4.756.652.400
19/12/2017 23,48 23,07 -1,75% 22,90 23,66 23,17 23,07 23,12 4.597 1.973.857.200
18/12/2017 23,61 23,48 -0,51% 23,32 23,74 23,50 23,47 23,48 5.892 3.905.615.800
15/12/2017 23,02 23,60 +2,03% 23,02 23,64 23,47 23,52 23,60 5.624 10.707.126.300
14/12/2017 23,75 23,13 -2,41% 23,03 23,79 23,21 23,11 23,16 6.857 4.563.901.300
13/12/2017 23,59 23,70 +1,07% 23,33 24,53 23,91 23,64 23,76 4.718 8.113.768.800
12/12/2017 22,98 23,45 +1,38% 22,29 23,45 22,92 23,26 23,45 7.270 4.108.730.200
11/12/2017 23,16 23,13 -0,09% 22,94 23,47 23,16 23,10 23,13 4.587 2.280.322.300
8/12/2017 23,34 23,15 +0,39% 23,03 23,60 23,29 23,14 23,15 6.144 3.205.389.600
7/12/2017 23,53 23,06 -3,31% 22,89 23,75 23,25 23,05 23,06 6.827 3.744.329.000
6/12/2017 23,75 23,85 +0,21% 23,53 24,27 23,89 23,85 23,86 82 4.628.912.900
5/12/2017 23,20 23,80 +2,81% 22,94 24,07 23,64 23,78 23,80 9.275 5.494.494.100
4/12/2017 22,70 23,15 +2,16% 22,64 23,48 23,13 23,15 23,16 7.714 4.220.495.300
1/12/2017 22,77 22,66 -0,96% 22,45 23,07 22,65 22,66 22,69 8.546 4.553.858.800
30/11/2017 22,97 22,88 +0,35% 22,71 23,14 22,92 22,88 22,92 5.584 8.640.806.300
29/11/2017 22,85 22,80 +0,04% 22,52 23,23 22,84 22,78 22,80 343 5.053.215.700
28/11/2017 22,95 22,79 -0,48% 22,79 23,44 23,06 22,79 23,06 5.951 3.062.300.100
27/11/2017 22,87 22,90 -0,43% 22,62 23,06 22,82 22,88 22,90 7.811 3.705.791.300
24/11/2017 23,40 23,00 -1,29% 22,95 23,43 23,06 23,00 23,05 4.104 1.855.509.400
23/11/2017 23,49 23,30 -0,85% 22,96 23,49 23,21 23,20 23,30 2.772 1.270.407.500
22/11/2017 23,17 23,50 +1,42% 22,78 23,57 23,26 23,45 23,50 9.951 5.881.135.300
21/11/2017 22,51 23,17 +3,81% 22,50 23,39 23,12 23,09 23,18 1.265 6.465.944.700
17/11/2017 21,75 22,32 +2,62% 21,65 22,64 22,39 22,32 22,35 5.962 4.060.509.100
16/11/2017 20,90 21,75 +3,72% 20,90 22,00 21,78 21,75 21,92 7.768 4.886.806.300
14/11/2017 21,35 20,97 -1,55% 20,89 21,49 21,15 20,97 20,98 8.676 5.397.577.600
13/11/2017 21,75 21,30 -1,62% 21,08 21,78 21,33 21,30 21,37 8.612 4.855.207.600
10/11/2017 21,50 21,65 -0,14% 21,37 21,89 21,64 21,62 21,65 8.683 3.926.902.200
9/11/2017 21,80 21,68 -0,28% 21,34 22,08 21,75 21,68 21,70 6.991 4.280.101.100
8/11/2017 21,12 21,74 +2,94% 21,12 22,01 21,55 21,72 21,74 8.296 3.833.826.700
7/11/2017 21,65 21,12 -2,72% 21,00 21,81 21,24 21,12 21,14 1.630 4.594.084.300
6/11/2017 21,40 21,71 +1,21% 21,34 21,90 21,68 21,71 21,75 7.704 2.970.746.900
3/11/2017 21,25 21,45 +1,32% 20,82 21,73 21,40 21,45 21,49 3.528 5.335.752.700
1/11/2017 21,52 21,17 -0,52% 21,17 21,95 21,59 21,17 21,26 9.404 3.822.206.700
31/10/2017 21,12 21,28 +1,09% 20,82 21,60 21,29 21,28 21,30 9.810 3.793.857.300
30/10/2017 21,58 21,05 -2,50% 20,68 21,59 21,02 21,01 21,05 2.173 4.852.406.800
27/10/2017 21,60 21,59 +0,19% 21,45 21,88 21,68 21,59 21,60 8.261 2.898.535.000
26/10/2017 22,35 21,55 -3,15% 21,34 22,43 21,83 21,50 21,55 9.254 4.868.987.100
25/10/2017 22,56 22,25 -0,18% 21,64 22,82 22,37 22,25 22,38 7.529 4.091.292.400
24/10/2017 21,90 22,29 +3,00% 21,90 22,50 22,25 22,29 22,33 7.804 3.732.120.600
23/10/2017 22,87 21,64 -3,39% 21,40 22,87 22,03 21,59 21,64 7.663 4.223.346.700
20/10/2017 22,26 22,40 +1,22% 22,26 22,94 22,65 22,40 22,41 6.564 3.776.679.500
19/10/2017 22,50 22,13 -1,99% 21,91 22,55 22,15 22,13 22,14 9.498 5.791.513.800
18/10/2017 22,65 22,58 +0,18% 22,49 22,96 22,69 22,58 22,59 1.508 4.127.513.200
17/10/2017 22,64 22,54 -0,92% 22,48 23,03 22,72 22,54 22,58 9.301 4.208.782.200
16/10/2017 23,15 22,75 -0,87% 22,48 23,27 22,78 22,75 22,82 8.542 3.722.061.500
13/10/2017 22,77 22,95 +0,88% 22,60 23,15 22,91 22,93 22,95 7.676 5.398.861.300
11/10/2017 22,50 22,75 +1,34% 22,26 22,75 22,57 22,70 22,76 7.898 3.462.071.800
10/10/2017 22,50 22,45 +1,17% 22,23 22,58 22,40 22,43 22,45 6.355 2.629.224.900
9/10/2017 22,25 22,19 0,00% 22,01 22,31 22,18 22,18 22,19 6.349 4.141.253.200
6/10/2017 22,11 22,19 -0,45% 21,77 22,24 22,05 22,19 22,20 9.018 4.916.162.300
5/10/2017 22,46 22,29 +0,41% 22,27 23,04 22,66 22,28 22,45 1.865 8.995.585.000
4/10/2017 22,21 22,20 +0,45% 22,18 22,64 22,35 22,19 22,20 7.834 3.447.538.500
3/10/2017 21,40 22,10 +3,90% 21,23 22,24 21,91 22,09 22,11 8.544 3.677.990.000
2/10/2017 21,48 21,27 -0,61% 21,20 21,81 21,39 21,26 21,27 4.790 1.936.871.100
29/9/2017 21,33 21,40 +1,52% 21,06 21,70 21,41 21,40 21,44 5.586 3.473.907.600
28/9/2017 21,10 21,08 -0,14% 21,02 21,42 21,16 21,08 21,20 6.945 2.877.241.700
27/9/2017 21,50 21,11 -1,12% 21,11 21,70 21,28 21,11 21,13 5.415 2.747.239.200
26/9/2017 21,99 21,35 -2,15% 21,35 21,99 21,57 21,35 21,49 5.863 3.770.602.200
25/9/2017 21,85 21,82 -0,64% 21,62 22,10 21,88 21,82 21,83 5.801 2.999.142.700
22/9/2017 22,36 21,96 -2,18% 21,93 22,47 22,05 21,96 21,97 8.440 15.803.509.500
21/9/2017 22,82 22,45 -0,93% 22,39 22,95 22,59 22,41 22,45 7.621 4.903.309.500
20/9/2017 23,32 22,66 -3,37% 22,64 23,79 23,16 22,65 22,79 9.904 6.233.120.000
19/9/2017 23,67 23,45 -0,76% 23,19 23,75 23,48 23,45 23,55 6.484 3.657.972.500
18/9/2017 22,97 23,63 +3,28% 22,64 23,70 23,48 23,58 23,64 6.340 3.811.615.800
15/9/2017 22,37 22,88 +2,37% 22,22 23,14 22,85 22,80 22,88 742 8.267.296.200
14/9/2017 21,85 22,35 +2,29% 21,80 22,58 22,26 22,33 22,44 6.409 3.583.447.700
13/9/2017 21,43 21,85 +1,49% 21,36 22,05 21,78 21,83 21,85 6.977 3.597.627.700
12/9/2017 21,69 21,53 -0,19% 21,36 21,77 21,60 21,52 21,54 4.619 2.393.858.100
11/9/2017 21,28 21,57 +2,08% 21,26 21,88 21,61 21,57 21,68 7.526 5.627.930.400
8/9/2017 21,32 21,13 -1,40% 21,02 21,41 21,14 21,13 21,15 9.517 5.711.135.800
6/9/2017 21,70 21,43 -1,02% 21,40 21,84 21,51 21,43 21,45 1.619 6.205.737.800
5/9/2017 21,61 21,65 +2,51% 21,36 22,14 21,65 21,60 21,65 8.928 3.874.435.500
4/9/2017 20,91 21,12 +1,64% 20,72 21,44 21,11 21,12 21,15 4.815 2.169.456.500
1/9/2017 20,60 20,78 +1,56% 20,48 20,98 20,72 20,78 20,92 6.837 2.649.914.700
31/8/2017 20,63 20,46 -0,78% 20,37 20,89 20,63 20,44 20,46 5.150 3.215.167.300
30/8/2017 20,35 20,62 +1,58% 20,14 20,75 20,55 20,62 20,63 5.056 2.218.782.800
29/8/2017 20,49 20,30 -1,26% 20,28 20,54 20,35 20,29 20,30 3.978 2.100.649.300
28/8/2017 20,64 20,56 +0,19% 20,38 20,74 20,55 20,45 20,56 2.282 1.353.913.000
25/8/2017 20,62 20,52 -0,58% 20,43 20,80 20,63 20,52 20,62 2.827 1.219.560.600
24/8/2017 20,67 20,64 -0,91% 20,57 20,89 20,74 20,64 20,67 6.203 4.057.864.000
23/8/2017 20,90 20,83 0,00% 20,52 21,04 20,73 20,83 20,84 4.638 2.049.507.900
22/8/2017 20,58 20,83 +2,36% 20,50 21,08 20,88 20,79 20,83 6.354 3.047.739.500
21/8/2017 20,37 20,35 +0,20% 20,12 20,57 20,34 20,32 20,36 3.021 1.289.166.300
18/8/2017 20,21 20,31 +0,99% 19,88 20,54 20,29 20,20 20,31 5.423 2.419.332.800
17/8/2017 20,37 20,11 -1,32% 19,99 20,37 20,10 20,09 20,11 5.422 3.892.330.100
16/8/2017 19,78 20,38 +3,93% 19,67 20,49 20,19 20,36 20,38 9.596 5.160.724.700
15/8/2017 19,54 19,61 +1,34% 19,45 19,92 19,75 19,60 19,61 5.988 2.636.790.300
14/8/2017 19,18 19,35 +0,52% 19,13 19,64 19,43 19,35 19,37 7.022 2.785.558.700
11/8/2017 19,37 19,25 +0,16% 19,03 19,37 19,21 19,22 19,25 5.422 2.018.166.200
10/8/2017 19,13 19,22 +0,47% 18,98 19,35 19,23 19,22 19,23 5.850 3.224.677.900
9/8/2017 19,29 19,13 -0,88% 18,93 19,29 19,05 19,13 19,14 7.323 2.660.635.000
8/8/2017 19,43 19,30 -1,28% 19,22 19,60 19,40 19,28 19,32 6.446 2.538.515.300
7/8/2017 19,13 19,55 +2,14% 19,13 19,79 19,56 19,55 19,58 5.450 2.041.263.000
4/8/2017 19,25 19,14 -0,16% 19,09 19,35 19,21 19,13 19,14 4.405 1.794.126.200
3/8/2017 19,56 19,17 -1,79% 19,01 19,66 19,33 19,17 19,18 7.214 2.798.660.100
2/8/2017 19,16 19,52 +1,93% 19,16 19,68 19,55 19,52 19,54 6.276 3.774.012.700
1/8/2017 19,00 19,15 +1,11% 18,89 19,45 19,23 19,15 19,16 9.017 3.142.836.200
31/7/2017 18,75 18,94 +1,18% 18,75 18,99 18,90 18,93 18,94 4.745 2.027.587.500
28/7/2017 18,88 18,72 -0,95% 18,63 18,97 18,74 18,72 18,75 5.272 2.067.209.200
27/7/2017 19,21 18,90 -0,79% 18,78 19,29 18,98 18,88 18,90 3.897 1.394.982.400
26/7/2017 19,04 19,05 -0,57% 18,92 19,35 19,12 19,05 19,12 3.900 1.553.617.800
25/7/2017 19,44 19,16 -0,78% 19,00 19,44 19,10 19,16 19,17 4.184 1.841.303.800
24/7/2017 19,22 19,31 +0,36% 18,88 19,43 19,19 19,30 19,31 3.915 1.947.480.200
21/7/2017 19,50 19,24 -1,18% 19,24 19,53 19,31 19,23 19,27 2.849 1.343.369.600
20/7/2017 19,25 19,47 +0,78% 19,25 19,69 19,53 19,45 19,48 7.654 2.401.835.200
19/7/2017 19,70 19,32 -1,43% 19,08 19,79 19,40 19,32 19,33 7.414 3.849.294.100
18/7/2017 19,19 19,60 +2,19% 19,12 19,69 19,50 19,52 19,61 6.495 4.480.678.000
17/7/2017 19,02 19,18 +0,95% 18,95 19,20 19,13 19,17 19,18 4.746 2.397.854.600
14/7/2017 19,12 19,00 -1,04% 18,81 19,23 19,03 18,95 19,00 4.811 2.017.249.100
13/7/2017 18,94 19,20 +1,75% 18,90 19,20 19,10 19,15 19,20 3.655 2.349.902.400
12/7/2017 18,75 18,87 +1,23% 18,50 18,98 18,78 18,85 18,87 7.975 3.231.006.000
11/7/2017 18,55 18,64 +1,19% 18,45 18,77 18,60 18,64 18,65 4.733 2.710.619.100
10/7/2017 18,02 18,42 +2,56% 18,02 18,49 18,37 18,37 18,42 9.195 4.280.466.700
7/7/2017 17,85 17,96 +1,35% 17,71 18,07 17,92 17,92 17,96 7.189 2.930.466.200
6/7/2017 18,15 17,72 -2,15% 17,68 18,21 17,89 17,72 17,76 7.109 3.055.807.000
5/7/2017 18,16 18,11 +0,50% 18,10 18,31 18,18 18,10 18,12 5.801 2.331.805.700
4/7/2017 18,08 18,02 +0,39% 18,02 18,17 18,08 18,01 18,06 4.060 1.328.691.800
3/7/2017 17,77 17,95 +1,41% 17,77 18,24 18,07 17,95 18,02 5.730 2.147.568.700
30/6/2017 17,62 17,70 +1,14% 17,56 18,05 17,81 17,69 17,70 5.720 2.620.250.000
29/6/2017 17,48 17,50 +0,46% 17,38 17,66 17,54 17,50 17,53 5.182 1.850.005.700
28/6/2017 17,42 17,42 -0,34% 17,32 17,68 17,47 17,42 17,48 4.862 2.040.924.200
27/6/2017 17,92 17,48 -2,13% 17,45 17,92 17,67 17,47 17,59 7.756 2.829.997.500
26/6/2017 17,94 17,86 +0,62% 17,69 18,10 17,86 17,86 17,87 188 3.281.401.300
23/6/2017 17,77 17,75 -0,11% 17,66 17,94 17,79 17,74 17,75 4.013 1.784.806.200
22/6/2017 18,07 17,77 -0,73% 17,72 18,15 17,81 17,77 17,89 4.131 1.534.361.800
21/6/2017 18,19 17,90 -1,32% 17,90 18,25 18,01 17,90 18,02 3.807 1.570.711.200
20/6/2017 18,30 18,14 -0,82% 18,10 18,53 18,30 18,12 18,14 7.739 3.841.638.200
19/6/2017 18,15 18,29 +1,11% 18,15 18,53 18,36 18,28 18,42 5.928 2.453.933.200
16/6/2017 18,16 18,09 -0,88% 18,09 18,47 18,15 18,09 18,25 6.218 6.776.471.400
14/6/2017 18,22 18,25 +0,39% 18,09 18,68 18,33 18,25 18,31 9.907 6.344.581.600
13/6/2017 18,40 18,18 -0,71% 18,04 18,43 18,22 18,17 18,20 7.340 5.014.195.200
12/6/2017 18,36 18,31 -0,54% 18,06 18,48 18,26 18,31 18,33 7.719 2.666.582.400
9/6/2017 18,72 18,41 -1,76% 18,33 18,93 18,55 18,41 18,46 7.476 2.555.860.700
8/6/2017 18,81 18,74 -0,85% 18,61 18,98 18,71 18,68 18,75 4.814 1.778.124.700
7/6/2017 18,86 18,90 +0,75% 18,74 19,14 18,88 18,87 18,90 7.783 5.175.026.000
6/6/2017 18,94 18,76 -0,69% 18,68 19,04 18,81 18,76 18,85 3.303 1.469.125.400
5/6/2017 19,04 18,89 -0,58% 18,67 19,04 18,87 18,89 18,94 6.520 2.415.815.700
2/6/2017 19,34 19,00 -0,68% 19,00 19,34 19,09 18,99 19,00 6.971 2.325.422.300
1/6/2017 19,02 19,13 +0,68% 19,00 19,41 19,16 19,13 19,14 9.940 3.552.210.200
31/5/2017 19,49 19,00 -2,76% 19,00 19,76 19,25 18,99 19,00 3.854 6.082.041.600
30/5/2017 18,97 19,54 +3,06% 18,97 19,55 19,35 19,52 19,54 6.932 2.617.067.000
29/5/2017 19,25 18,96 -1,51% 18,85 19,38 18,98 18,96 19,03 4.797 1.673.107.400
26/5/2017 19,15 19,25 +1,26% 19,06 19,59 19,41 19,24 19,25 4 5.062.542.500
25/5/2017 18,74 19,01 +1,44% 18,48 19,18 18,69 19,01 19,11 8.995 9.412.791.900
24/5/2017 19,34 18,74 -1,68% 18,74 19,34 19,01 18,74 19,00 617 6.697.734.800
23/5/2017 18,90 19,06 +0,69% 18,67 19,38 19,10 19,05 19,16 121 3.966.287.600
22/5/2017 18,78 18,93 +0,16% 18,43 18,93 18,72 18,73 18,93 1.066 5.580.899.900
19/5/2017 18,65 18,90 +1,34% 18,41 19,44 18,94 18,90 18,92 4.874 7.690.188.400
18/5/2017 17,50 18,65 -2,76% 17,17 18,98 18,30 18,42 18,65 7.212 12.073.438.300
17/5/2017 19,40 19,18 -1,64% 19,09 19,79 19,29 19,16 19,18 7.358 4.805.778.700
16/5/2017 20,35 19,50 -4,51% 19,30 20,36 19,58 19,50 19,51 1.927 5.890.698.700
15/5/2017 19,99 20,42 +2,00% 19,75 20,43 20,27 20,31 20,42 8.353 3.342.660.900
12/5/2017 19,79 20,02 +1,83% 19,78 20,20 19,96 19,91 20,02 9.751 4.066.419.400
11/5/2017 19,30 19,66 +1,76% 19,27 19,88 19,62 19,66 19,75 6.623 2.583.747.600
10/5/2017 18,99 19,32 +2,77% 18,92 19,32 19,06 19,25 19,32 8.783 4.276.692.600
9/5/2017 18,59 18,80 +1,62% 18,49 19,13 18,85 18,79 18,82 6.235 2.976.555.000
8/5/2017 18,50 18,50 0,00% 18,33 18,84 18,51 18,42 18,50 3.871 1.485.377.700
5/5/2017 18,39 18,50 +1,20% 18,21 18,60 18,45 18,50 18,54 5.747 2.282.994.800
4/5/2017 18,67 18,28 -1,98% 18,11 18,67 18,25 18,28 18,30 325 4.428.620.800
3/5/2017 18,27 18,65 +2,59% 18,21 19,00 18,72 18,65 18,67 1.402 4.480.417.900
2/5/2017 17,77 18,18 +2,71% 17,65 18,25 18,05 18,15 18,18 466 3.736.784.300
28/4/2017 17,59 17,70 +0,51% 17,42 17,82 17,67 17,70 17,72 6.759 2.949.493.900
27/4/2017 17,94 17,61 -1,34% 17,47 17,94 17,64 17,61 17,65 8.423 4.321.656.000
26/4/2017 17,20 17,85 +3,48% 17,10 17,97 17,78 17,85 17,86 187 4.639.344.000
25/4/2017 17,20 17,25 +0,58% 17,02 17,36 17,19 17,22 17,25 9.862 3.638.283.400
24/4/2017 17,04 17,15 +1,24% 16,98 17,22 17,12 17,13 17,15 5.724 3.118.754.600
20/4/2017 16,76 16,94 +1,01% 16,76 17,02 16,90 16,91 16,94 7.190 3.047.997.400
19/4/2017 16,97 16,77 -0,89% 16,60 17,10 16,76 16,69 16,77 4.452 1.931.186.800
18/4/2017 17,03 16,92 -1,17% 16,73 17,23 17,00 16,91 16,92 5.669 2.436.032.100
17/4/2017 16,85 17,12 +2,09% 16,72 17,33 16,98 17,12 17,17 5.827 2.779.015.000
13/4/2017 16,83 16,77 -0,77% 16,72 16,97 16,81 16,74 16,78 6.044 3.411.872.500
12/4/2017 16,93 16,90 +0,36% 16,80 17,17 17,02 16,90 17,08 1.277 5.606.443.700
11/4/2017 17,00 16,84 -0,94% 16,75 17,19 16,94 16,84 16,88 8.800 4.342.293.500
10/4/2017 17,13 17,00 -0,29% 16,87 17,15 16,99 16,95 17,00 5.767 5.261.951.200
7/4/2017 17,37 17,05 -2,63% 16,91 17,55 17,20 17,04 17,05 8.187 7.685.705.600
6/4/2017 17,45 17,51 -0,11% 17,34 17,80 17,54 17,40 17,51 7.038 2.790.393.800
5/4/2017 17,60 17,53 -0,57% 17,36 17,89 17,65 17,47 17,53 6.581 2.284.734.600
4/4/2017 17,51 17,63 +0,80% 17,36 17,69 17,57 17,62 17,63 3.768 1.551.705.600
3/4/2017 17,35 17,49 +0,52% 17,21 17,65 17,44 17,49 17,64 5.015 3.184.577.900
31/3/2017 17,36 17,40 -0,29% 17,11 17,79 17,46 17,39 17,42 7.957 5.205.985.400
30/3/2017 17,62 17,45 -0,06% 17,25 17,69 17,42 17,39 17,45 5.628 2.533.547.800
29/3/2017 17,25 17,46 +1,33% 17,09 17,50 17,31 17,43 17,46 9.093 4.336.532.900
28/3/2017 16,99 17,23 +1,47% 16,81 17,28 17,16 17,22 17,23 6.118 2.585.402.900
27/3/2017 16,76 16,98 +0,65% 16,76 17,08 16,90 16,96 16,98 7.424 2.217.225.400
24/3/2017 16,62 16,87 +1,63% 16,61 16,96 16,80 16,85 16,87 5.744 1.936.062.000
23/3/2017 16,40 16,60 +1,22% 16,40 16,88 16,64 16,60 16,64 7.618 3.481.316.400
22/3/2017 16,80 16,40 -2,38% 16,27 16,80 16,40 16,30 16,40 8.291 3.947.221.500
21/3/2017 17,08 16,80 -1,64% 16,61 17,15 16,84 16,73 16,80 9.291 3.297.066.500
20/3/2017 16,99 17,08 +1,30% 16,99 17,37 17,18 17,08 17,10 9.013 3.951.445.000
17/3/2017 16,97 16,86 -0,06% 16,70 17,26 16,93 16,86 16,89 7.812 4.236.613.000
16/3/2017 17,00 16,87 -0,35% 16,60 17,08 16,84 16,82 16,88 9.503 4.582.246.900
15/3/2017 16,88 16,93 +0,53% 16,73 17,06 16,89 16,92 16,93 6.347 4.315.797.300
14/3/2017 16,87 16,84 -0,06% 16,68 17,20 16,95 16,84 16,87 8.742 3.549.066.700
13/3/2017 17,28 16,85 -2,88% 16,57 17,46 16,82 16,85 16,87 9.636 3.938.383.100
10/3/2017 17,30 17,35 +0,87% 17,16 17,60 17,37 17,35 17,41 7.889 3.609.635.900
9/3/2017 17,09 17,20 +0,58% 16,84 17,41 17,18 17,20 17,21 1.772 5.002.786.600
8/3/2017 17,20 17,10 -0,06% 16,89 17,27 17,07 17,10 17,14 37 4.560.686.700
7/3/2017 17,74 17,11 -2,62% 17,08 17,74 17,34 17,11 17,19 6.565 2.510.930.300
6/3/2017 17,71 17,57 -0,79% 17,52 17,94 17,66 17,57 17,62 8.647 3.241.858.700
3/3/2017 17,60 17,71 +0,74% 17,29 17,97 17,58 17,71 17,81 7.230 9.322.962.600
2/3/2017 17,60 17,58 -0,11% 17,42 17,85 17,61 17,58 17,59 1.349 5.051.038.700
1/3/2017 17,24 17,60 +3,65% 17,00 18,05 17,56 17,60 17,61 810 4.779.394.100
24/2/2017 16,69 16,98 +1,37% 16,60 17,15 16,93 16,95 16,98 8.179 3.811.190.900
23/2/2017 17,14 16,75 -2,05% 16,62 17,24 16,87 16,75 16,78 8.885 3.464.925.100
22/2/2017 17,45 17,10 -2,29% 16,92 17,53 17,21 17,05 17,11 1.796 6.057.716.700
21/2/2017 16,90 17,50 +3,55% 16,84 17,52 17,26 17,40 17,50 7.238 3.074.877.600
20/2/2017 16,90 16,90 -0,06% 16,79 17,08 16,94 16,89 16,90 3.482 1.257.218.800
17/2/2017 16,67 16,91 +0,96% 16,60 16,91 16,80 16,90 16,91 4.241 1.995.484.800
16/2/2017 17,00 16,75 -1,59% 16,66 17,00 16,80 16,73 16,75 5.260 2.641.776.100
15/2/2017 16,49 17,02 +3,84% 16,47 17,05 16,88 17,00 17,02 3.813 4.692.587.200
14/2/2017 16,52 16,39 -0,30% 16,21 16,54 16,39 16,38 16,49 9.508 3.827.651.400
13/2/2017 16,35 16,44 +0,74% 16,26 16,51 16,45 16,44 16,46 6.254 2.045.472.800
10/2/2017 16,29 16,32 +0,18% 16,09 16,55 16,36 16,31 16,34 7.010 2.762.288.800
9/2/2017 16,25 16,29 +0,25% 16,07 16,34 16,21 16,25 16,29 3.882 1.161.671.600
8/2/2017 16,21 16,25 +0,37% 15,93 16,27 16,10 16,11 16,25 6.657 1.826.754.800
7/2/2017 16,26 16,19 +0,06% 16,01 16,32 16,12 16,19 16,20 4.469 1.933.303.100
6/2/2017 16,34 16,18 -0,43% 16,17 16,40 16,24 16,17 16,18 5.373 2.099.560.400
3/2/2017 15,96 16,25 +1,94% 15,91 16,38 16,21 16,25 16,28 6.957 2.387.737.300
2/2/2017 15,68 15,94 +0,95% 15,66 16,20 15,98 15,91 15,94 6.956 3.859.925.500
1/2/2017 16,01 15,79 -0,75% 15,62 16,19 15,88 15,73 15,80 5.328 3.129.775.300
31/1/2017 16,10 15,91 -0,56% 15,82 16,10 15,90 15,91 15,92 4.606 2.327.655.100
30/1/2017 16,14 16,00 -0,87% 15,71 16,19 15,91 15,97 16,00 6.980 2.707.106.100
27/1/2017 16,20 16,14 +0,25% 16,06 16,31 16,20 16,14 16,15 7.040 5.167.121.500
26/1/2017 15,65 16,10 +2,88% 15,61 16,18 16,00 16,07 16,10 2.395 8.011.246.300
24/1/2017 15,67 15,65 -0,06% 15,46 15,75 15,61 15,65 15,66 5.100 2.286.672.600
23/1/2017 15,50 15,66 +1,42% 15,25 15,87 15,60 15,65 15,66 6.346 2.652.128.600
20/1/2017 15,44 15,44 +0,52% 15,11 15,55 15,38 15,42 15,44 5.962 1.815.435.400
19/1/2017 15,45 15,36 +0,07% 15,18 15,45 15,35 15,30 15,36 4.886 2.398.560.900
18/1/2017 15,60 15,35 -0,97% 15,33 15,60 15,45 15,33 15,35 5.545 2.342.653.900
17/1/2017 15,25 15,50 +2,31% 15,11 15,72 15,46 15,50 15,51 6.715 3.435.812.700
16/1/2017 15,16 15,15 0,00% 15,06 15,38 15,18 15,15 15,17 3.489 1.141.435.700
13/1/2017 15,53 15,15 -2,13% 15,06 15,57 15,23 15,15 15,20 4.570 1.567.221.200
12/1/2017 15,44 15,48 +3,41% 15,26 15,69 15,49 15,44 15,48 9.978 3.204.831.300
11/1/2017 15,15 14,97 -1,71% 14,77 15,38 15,01 14,97 14,99 1.407 5.392.162.600
10/1/2017 15,54 15,23 -1,10% 15,15 15,54 15,31 15,20 15,23 6.141 2.000.857.400
9/1/2017 15,64 15,40 -1,09% 15,40 15,76 15,57 15,40 15,43 4.861 1.607.295.900
6/1/2017 15,55 15,57 +0,84% 15,36 15,73 15,58 15,56 15,57 4.309 2.034.817.800
5/1/2017 15,51 15,44 -0,26% 15,28 15,69 15,44 15,44 15,45 6.793 2.688.491.400
4/1/2017 15,88 15,48 -2,40% 15,38 15,93 15,56 15,47 15,48 8.402 3.153.107.800
3/1/2017 15,24 15,86 +5,03% 15,19 15,94 15,75 15,80 15,86 7.141 3.058.323.100
2/1/2017 15,40 15,10 -2,58% 14,91 15,41 15,17 15,09 15,10 3.957 1.244.794.500
29/12/2016 15,04 15,50 +3,33% 14,83 15,50 15,32 15,45 15,50 8.628 3.189.096.100
28/12/2016 15,00 15,00 +0,27% 14,80 15,28 15,02 15,00 15,09 4.327 1.292.539.100
27/12/2016 14,86 14,96 +1,63% 14,72 14,99 14,85 14,92 14,96 3.167 854.644.100
26/12/2016 14,91 14,72 -0,88% 14,70 14,99 14,82 14,72 14,85 1.941 598.643.200
23/12/2016 14,55 14,85 +2,70% 14,49 15,05 14,85 14,85 14,95 5.645 1.841.689.300
22/12/2016 14,67 14,46 -1,03% 14,41 14,70 14,48 14,46 14,50 6.498 1.855.663.100
21/12/2016 14,59 14,61 +0,69% 14,40 14,75 14,54 14,61 14,62 5.203 1.680.875.900
20/12/2016 14,76 14,51 -1,09% 14,45 14,85 14,55 14,51 14,60 6.797 2.106.585.000
19/12/2016 14,60 14,67 +0,07% 14,58 14,97 14,72 14,67 14,71 7.430 2.276.066.900
16/12/2016 14,89 14,66 -1,01% 14,63 15,14 14,78 14,65 14,66 5.765 2.980.955.500
15/12/2016 14,63 14,81 +1,79% 14,36 14,96 14,70 14,55 14,61 755 2.907.044.600
14/12/2016 14,99 14,55 -2,94% 14,53 15,04 14,78 14,55 14,61 9.133 3.140.851.500
13/12/2016 14,56 14,99 +1,70% 14,53 15,07 14,84 14,95 14,99 193 2.973.222.500
12/12/2016 14,82 14,74 -2,71% 14,58 15,11 14,73 14,65 14,74 6.353 1.840.565.700
9/12/2016 15,19 15,15 +0,20% 14,90 15,29 15,09 15,14 15,15 1.136 3.891.859.900
8/12/2016 15,27 15,12 +0,07% 14,92 15,43 15,14 15,05 15,12 1.145 3.074.819.000
7/12/2016 14,88 15,11 +2,16% 14,72 15,26 15,04 15,11 15,14 1.201 3.463.684.300
6/12/2016 14,37 14,79 +2,28% 14,20 14,98 14,65 14,79 14,81 7.950 4.013.915.900
5/12/2016 14,81 14,46 -1,77% 14,41 14,83 14,54 14,46 14,52 9.013 3.775.054.300
2/12/2016 14,33 14,72 +0,89% 14,13 14,92 14,64 14,71 14,72 2.392 4.553.847.300
1/12/2016 15,40 14,59 -6,29% 14,50 15,51 14,87 14,58 14,59 5.836 8.931.648.700
30/11/2016 15,95 15,57 -2,08% 15,42 16,06 15,65 15,57 15,61 5.639 3.038.741.900
29/11/2016 16,09 15,90 -1,36% 15,51 16,09 15,82 15,90 15,92 7.656 2.883.528.000
28/11/2016 15,35 16,12 +4,47% 15,08 16,15 15,66 16,10 16,12 1.114 4.201.723.400
25/11/2016 15,60 15,43 -1,72% 15,30 15,85 15,49 15,43 15,44 7.166 2.351.306.000
24/11/2016 16,06 15,70 -2,12% 15,57 16,10 15,78 15,70 15,79 4.585 1.974.213.000
23/11/2016 15,84 16,04 +1,26% 15,56 16,20 15,80 16,00 16,04 4.685 3.752.289.900
22/11/2016 16,11 15,84 -0,69% 15,55 16,23 15,85 15,80 15,84 9.526 3.303.643.500
21/11/2016 16,42 15,95 -2,92% 15,93 16,46 16,11 15,95 15,97 9.162 2.901.218.900
18/11/2016 16,12 16,43 +1,29% 15,96 16,52 16,28 16,43 16,46 7.537 2.632.573.100
17/11/2016 16,53 16,22 -2,17% 16,06 16,72 16,28 16,22 16,23 9.199 2.826.631.000
16/11/2016 16,31 16,58 +1,84% 16,17 16,75 16,53 16,53 16,58 9.938 3.228.846.000
14/11/2016 16,18 16,28 +0,06% 15,95 16,41 16,16 16,28 16,29 3.264 3.245.889.000
11/11/2016 16,22 16,27 -1,39% 15,90 16,71 16,25 16,27 16,29 8.433 5.422.505.500
10/11/2016 16,58 16,50 -1,32% 16,08 16,77 16,54 16,50 16,63 6.196 5.576.081.600
9/11/2016 16,57 16,72 -1,65% 16,30 16,94 16,67 16,70 16,72 2.186 4.264.145.500
8/11/2016 17,11 17,00 -1,22% 16,85 17,25 17,04 16,94 17,00 7.177 2.826.716.000
7/11/2016 17,12 17,21 +1,35% 17,02 17,63 17,29 17,18 17,24 817 4.286.709.700
4/11/2016 16,86 16,98 +0,71% 16,82 17,18 16,99 16,95 16,98 9.629 4.047.804.200
3/11/2016 16,95 16,86 -1,11% 16,80 17,26 16,99 16,85 16,86 7.997 3.028.635.200
1/11/2016 17,60 17,05 -3,13% 17,00 17,67 17,12 17,04 17,05 8.425 3.524.841.700
31/10/2016 17,30 17,60 +1,85% 16,91 17,76 17,49 17,60 17,61 7.199 3.386.097.000
28/10/2016 17,35 17,28 -0,80% 17,10 17,49 17,28 17,26 17,28 6.911 2.781.612.900
27/10/2016 17,46 17,42 -0,29% 17,39 17,60 17,48 17,42 17,44 4.594 1.686.427.800
26/10/2016 17,68 17,47 -0,63% 17,32 17,69 17,45 17,47 17,50 9.421 3.739.308.400
25/10/2016 17,51 17,58 -0,23% 17,45 17,68 17,57 17,58 17,61 4.733 2.464.470.600
24/10/2016 17,91 17,62 -1,62% 17,51 17,98 17,65 17,61 17,65 8.442 3.146.925.000
21/10/2016 17,83 17,91 -0,17% 17,71 18,10 17,87 17,84 17,91 7.249 2.666.338.700
20/10/2016 17,63 17,94 +1,13% 17,50 18,27 17,99 17,94 17,97 8.163 2.751.326.900
19/10/2016 17,88 17,74 -0,73% 17,59 17,93 17,75 17,67 17,74 8.836 4.340.426.700
18/10/2016 17,81 17,87 +0,73% 17,66 17,99 17,84 17,84 17,87 9.930 4.884.829.400
17/10/2016 17,51 17,74 +1,84% 17,23 17,90 17,60 17,72 17,74 182 3.969.099.100
14/10/2016 17,96 17,42 -2,35% 17,23 18,17 17,59 17,42 17,43 4.141 5.291.850.000
13/10/2016 17,69 17,84 +0,22% 17,69 18,03 17,85 17,83 17,84 2.071 6.100.812.600
11/10/2016 18,16 17,80 -2,04% 17,58 18,17 17,86 17,79 17,80 7.976 3.831.941.500
10/10/2016 18,09 18,17 +1,06% 17,97 18,30 18,15 18,17 18,18 5.288 2.252.561.500
7/10/2016 18,11 17,98 -0,11% 17,80 18,11 17,94 17,96 17,98 6.578 3.577.162.900
6/10/2016 17,87 18,00 +0,84% 17,80 18,12 17,96 18,00 18,01 5.117 2.540.350.100
5/10/2016 17,78 17,85 +1,02% 17,69 18,05 17,94 17,85 17,88 6.965 2.864.267.300
4/10/2016 17,80 17,67 -0,23% 17,33 17,87 17,62 17,60 17,68 8.329 3.348.006.900
3/10/2016 17,59 17,71 +0,28% 17,59 17,96 17,77 17,70 17,72 9.008 3.751.570.100
30/9/2016 17,64 17,66 +0,63% 17,48 17,83 17,67 17,66 17,77 8.118 3.238.641.100
29/9/2016 17,69 17,55 -0,57% 17,26 17,95 17,62 17,55 17,60 6.423 2.658.906.300
28/9/2016 17,12 17,65 +3,10% 17,12 17,76 17,49 17,64 17,65 8.237 4.246.475.700
27/9/2016 17,05 17,12 +0,47% 16,96 17,33 17,13 17,12 17,19 7.230 2.301.156.900
26/9/2016 17,33 17,04 -2,63% 16,84 17,33 17,03 17,02 17,04 7.080 2.560.381.100
23/9/2016 17,79 17,50 -0,17% 17,42 17,82 17,57 17,48 17,50 8.310 3.479.739.100
22/9/2016 17,27 17,53 +2,57% 17,21 17,61 17,49 17,52 17,53 8.745 4.680.474.400
21/9/2016 17,20 17,09 -0,47% 16,84 17,27 17,01 17,08 17,16 9.186 3.429.163.300
20/9/2016 16,97 17,17 +1,84% 16,88 17,26 17,13 17,16 17,17 7.339 3.353.261.600
19/9/2016 16,65 16,86 +1,38% 16,60 17,00 16,82 16,86 16,88 7.128 2.658.714.500
16/9/2016 16,58 16,63 -1,89% 16,11 16,86 16,58 16,60 16,63 8.333 4.474.285.600
15/9/2016 16,60 16,95 +1,56% 16,48 17,02 16,84 16,93 16,95 5.693 1.929.056.900
14/9/2016 16,55 16,69 +0,24% 16,33 16,76 16,58 16,58 16,69 8.733 2.655.280.800
13/9/2016 16,61 16,65 -1,36% 16,37 16,88 16,57 16,60 16,66 2.139 3.458.669.900
12/9/2016 16,25 16,88 +2,99% 16,19 17,00 16,71 16,88 16,98 9.003 3.024.032.100
9/9/2016 16,82 16,39 -4,26% 16,31 16,93 16,51 16,39 16,43 187 3.861.334.500
8/9/2016 17,10 17,12 +0,29% 16,81 17,22 17,05 17,12 17,14 8.214 3.694.203.100
6/9/2016 16,68 17,07 +3,08% 16,51 17,21 16,87 17,07 17,08 8.926 4.948.062.600
5/9/2016 16,80 16,56 -1,25% 16,53 16,96 16,69 16,56 16,70 4.871 2.044.228.800
2/9/2016 16,64 16,77 +1,64% 16,50 16,79 16,67 16,67 16,77 7.157 2.940.427.600
1/9/2016 16,51 16,50 -0,18% 16,38 16,63 16,49 16,50 16,53 7.421 4.385.143.200
31/8/2016 16,52 16,53 +0,06% 16,16 16,68 16,47 16,41 16,53 428 5.693.964.000
30/8/2016 16,72 16,52 -1,84% 16,48 16,79 16,62 16,52 16,58 5.210 2.318.485.500
29/8/2016 16,25 16,83 +4,86% 16,25 17,15 16,68 16,83 16,88 3.594 5.776.219.700
26/8/2016 16,37 16,05 -2,37% 15,94 16,76 16,13 16,05 16,07 1.620 4.610.870.600
25/8/2016 16,52 16,44 -0,96% 16,20 16,65 16,39 16,40 16,44 7.340 2.263.176.300
24/8/2016 16,42 16,60 +0,24% 16,34 16,76 16,54 16,53 16,60 6.098 1.769.254.800
23/8/2016 16,58 16,56 -0,24% 16,44 16,79 16,62 16,55 16,56 7.999 2.558.236.800
22/8/2016 17,00 16,60 -2,35% 16,44 17,05 16,73 16,57 16,60 9.698 3.522.426.900
19/8/2016 17,06 17,00 -0,76% 16,96 17,34 17,06 16,98 17,00 7.174 2.688.219.800
18/8/2016 17,25 17,13 -0,46% 17,03 17,28 17,14 17,13 17,15 8.767 3.633.055.400
17/8/2016 17,10 17,21 +0,64% 16,58 17,26 17,04 17,18 17,21 846 4.295.654.100
16/8/2016 17,09 17,10 -0,47% 16,92 17,39 17,13 17,10 17,11 7.187 3.799.392.400
15/8/2016 17,14 17,18 +0,64% 17,06 17,41 17,22 17,18 17,19 9.847 4.722.462.500
12/8/2016 17,20 17,07 -0,35% 16,78 17,20 17,02 17,06 17,07 7.477 3.233.753.100
11/8/2016 16,52 17,13 +3,19% 16,52 17,21 17,05 17,05 17,13 8.353 3.627.018.400
10/8/2016 16,66 16,60 -0,36% 16,41 16,72 16,57 16,59 16,64 5.237 3.038.416.200
9/8/2016 16,33 16,66 +2,02% 16,33 16,70 16,62 16,61 16,67 9.593 3.845.081.900
8/8/2016 15,84 16,33 +2,77% 15,81 16,44 16,24 16,30 16,33 9.036 3.564.503.700
5/8/2016 15,65 15,89 +1,73% 15,54 16,03 15,92 15,89 15,95 6.351 3.214.994.600
4/8/2016 15,50 15,62 +1,10% 15,39 16,06 15,68 15,60 15,62 6.954 3.006.496.600
3/8/2016 15,34 15,45 +0,13% 15,27 15,50 15,39 15,43 15,45 7.211 2.568.102.600
2/8/2016 15,35 15,43 -0,32% 15,29 15,59 15,43 15,43 15,44 7.150 2.800.219.200
1/8/2016 15,24 15,48 +1,38% 15,06 15,48 15,31 15,41 15,48 6.783 2.916.496.600
29/7/2016 15,30 15,27 -0,20% 15,06 15,39 15,24 15,26 15,27 493 3.913.099.500
28/7/2016 15,20 15,30 +0,66% 14,90 15,30 15,12 15,30 15,31 7.514 2.753.061.000
27/7/2016 14,60 15,20 +4,11% 14,45 15,27 15,05 15,20 15,23 504 3.754.185.600
26/7/2016 14,49 14,60 +0,76% 14,37 14,67 14,58 14,60 14,63 1.486 3.918.276.400
25/7/2016 14,69 14,49 -1,16% 14,32 14,75 14,45 14,45 14,49 6.031 2.436.637.400
22/7/2016 14,60 14,66 +0,27% 14,46 14,86 14,63 14,61 14,66 6.851 2.108.219.900
21/7/2016 14,34 14,62 +1,74% 14,28 14,65 14,50 14,57 14,63 7.268 2.308.550.400
20/7/2016 14,25 14,37 +1,05% 14,12 14,48 14,33 14,37 14,39 6.947 3.140.833.400
19/7/2016 14,15 14,22 +0,49% 13,93 14,28 14,16 14,14 14,22 9.690 2.369.291.000
18/7/2016 13,82 14,15 +2,39% 13,55 14,19 14,00 14,14 14,15 6.123 2.585.330.000
15/7/2016 13,83 13,82 +0,29% 13,77 14,00 13,86 13,82 13,83 7.668 2.387.789.600
14/7/2016 13,49 13,78 +2,91% 13,48 13,83 13,69 13,73 13,78 9.455 3.343.611.100
13/7/2016 13,22 13,39 +1,36% 13,21 13,51 13,37 13,36 13,39 6.944 2.693.298.700
12/7/2016 13,48 13,21 -1,42% 13,18 13,55 13,34 13,20 13,21 9.714 3.845.644.800
11/7/2016 13,77 13,40 -2,19% 13,40 13,77 13,51 13,39 13,48 7.345 5.300.980.800
8/7/2016 13,61 13,70 +1,18% 13,46 13,72 13,62 13,68 13,70 5.041 2.596.250.900
7/7/2016 13,40 13,54 +1,04% 13,40 13,71 13,58 13,54 13,57 8.553 4.061.650.900
6/7/2016 13,38 13,40 0,00% 13,16 13,46 13,31 13,40 13,44 5.675 2.464.142.700
5/7/2016 13,55 13,40 -1,11% 13,28 13,57 13,39 13,40 13,41 6.552 3.223.424.400
4/7/2016 13,72 13,55 -1,17% 13,53 13,80 13,62 13,55 13,58 5.906 1.847.090.600
1/7/2016 13,82 13,71 -0,22% 13,58 13,97 13,68 13,69 13,71 7.615 3.021.089.200
30/6/2016 13,73 13,74 0,00% 13,52 13,92 13,73 13,74 13,75 7.286 3.371.912.600
29/6/2016 13,82 13,74 0,00% 13,68 13,96 13,77 13,73 13,74 6.252 3.040.257.800
28/6/2016 14,09 13,74 -1,86% 13,63 14,16 13,74 13,72 13,75 8.428 3.497.470.700
27/6/2016 14,09 14,00 -1,13% 13,82 14,21 14,02 13,91 13,95 5.510 1.608.021.400
24/6/2016 14,11 14,16 -2,95% 13,97 14,47 14,12 14,11 14,16 255 3.523.633.400
23/6/2016 14,43 14,59 +1,18% 14,25 14,59 14,44 14,53 14,59 6.121 1.779.327.600
22/6/2016 14,36 14,42 -0,07% 14,25 14,78 14,52 14,35 14,42 6.847 3.193.225.300
21/6/2016 14,20 14,43 +1,55% 14,01 14,59 14,28 14,43 14,47 8.046 2.193.043.700
20/6/2016 14,25 14,21 +0,92% 14,10 14,56 14,29 14,16 14,21 4.578 1.702.286.600
17/6/2016 14,20 14,08 -1,33% 13,90 14,43 14,12 14,07 14,08 4.969 2.680.551.400
16/6/2016 13,80 14,27 +2,88% 13,80 14,40 14,21 14,26 14,27 1.151 3.412.892.200
15/6/2016 14,02 13,87 -0,79% 13,78 14,25 13,95 13,81 13,87 7.786 5.741.021.600
14/6/2016 14,39 13,98 -2,85% 13,89 14,53 14,07 13,96 13,98 8.745 3.151.178.600
13/6/2016 14,11 14,39 +0,42% 14,08 14,44 14,34 14,37 14,39 7.319 2.944.597.200
10/6/2016 14,80 14,33 -3,31% 14,25 14,91 14,46 14,32 14,33 8.420 2.339.016.200
9/6/2016 15,12 14,82 -1,79% 14,78 15,26 14,93 14,82 14,89 5.235 2.073.961.200
8/6/2016 14,87 15,09 +1,68% 14,83 15,25 15,07 15,07 15,09 6.152 2.508.602.000
7/6/2016 14,85 14,84 -0,74% 14,76 15,00 14,88 14,82 14,84 5.530 1.513.063.900
6/6/2016 14,91 14,95 +0,81% 14,69 15,03 14,86 14,93 14,96 6.978 1.953.557.800
3/6/2016 14,86 14,83 +0,41% 14,46 14,89 14,75 14,83 14,84 6.016 2.027.596.300
2/6/2016 14,89 14,77 -0,81% 14,59 14,91 14,72 14,77 14,79 5.433 1.975.821.300
1/6/2016 14,48 14,89 +3,47% 14,48 15,11 14,79 14,84 14,89 6.844 3.807.159.400
31/5/2016 14,63 14,39 -2,24% 14,39 14,88 14,52 14,39 14,44 8.091 4.384.307.900
30/5/2016 14,68 14,72 +0,82% 14,36 14,77 14,57 14,61 14,72 2.945 970.773.300
27/5/2016 14,91 14,60 -1,68% 14,60 15,11 14,81 14,60 14,68 6.314 3.046.776.900
25/5/2016 14,94 14,85 -0,07% 14,78 15,06 14,94 14,84 14,85 6.439 2.541.707.800
24/5/2016 14,87 14,86 +0,47% 14,72 15,01 14,85 14,86 14,87 4.909 1.508.618.200
23/5/2016 15,15 14,79 -3,21% 14,70 15,20 14,96 14,78 14,84 6.148 7.539.667.600
20/5/2016 15,06 15,28 +1,26% 15,05 15,44 15,30 15,28 15,35 4.824 1.912.947.500
19/5/2016 15,05 15,09 -0,20% 14,59 15,20 14,98 15,09 15,17 6.025 2.855.557.800
18/5/2016 14,83 15,12 +1,20% 14,56 15,21 15,02 15,11 15,12 8.072 3.112.589.900
17/5/2016 14,95 14,94 -1,06% 14,94 15,24 15,00 14,94 15,03 6.034 3.411.441.000
16/5/2016 15,18 15,10 -1,63% 14,97 15,28 15,13 15,09 15,13 7.056 2.351.847.800
13/5/2016 15,60 15,35 -2,23% 15,18 15,66 15,38 15,35 15,40 9.069 2.759.229.500
12/5/2016 15,70 15,70 +1,36% 15,41 15,88 15,70 15,64 15,71 9.240 2.811.683.300
11/5/2016 15,81 15,49 -0,58% 15,46 15,92 15,64 15,49 15,56 9.734 3.320.972.100
10/5/2016 15,25 15,58 +2,97% 15,00 15,75 15,38 15,58 15,68 9.585 3.758.209.500
9/5/2016 15,04 15,13 +1,00% 14,77 15,25 15,07 15,13 15,14 7.376 2.345.100.500
6/5/2016 15,16 14,98 -0,86% 14,88 15,18 14,99 14,98 15,06 5.730 1.860.633.900
5/5/2016 15,19 15,11 +0,53% 14,83 15,25 15,08 15,10 15,22 6.784 2.309.588.000
4/5/2016 15,24 15,03 -1,18% 14,84 15,29 15,01 15,03 15,06 5.430 1.992.385.700
3/5/2016 15,11 15,21 -0,39% 15,02 15,36 15,16 15,21 15,22 6.179 2.375.780.200
2/5/2016 15,12 15,27 +0,59% 15,02 15,38 15,22 15,20 15,27 5.656 2.489.243.200
29/4/2016 15,28 15,18 -0,59% 15,06 15,46 15,17 15,17 15,18 3.453 5.690.367.900
28/4/2016 15,26 15,27 +0,46% 14,95 15,36 15,13 15,24 15,27 8.806 3.505.697.000
27/4/2016 14,50 15,20 +4,76% 14,50 15,35 15,07 15,20 15,25 9.723 4.557.649.700
26/4/2016 14,28 14,51 +2,98% 14,20 14,52 14,42 14,47 14,51 8.762 3.008.941.000
25/4/2016 14,14 14,09 -0,21% 14,00 14,30 14,16 14,05 14,09 6.116 2.653.787.600
22/4/2016 13,91 14,12 +0,93% 13,68 14,17 13,96 14,07 14,12 2.689 4.233.040.700
20/4/2016 14,06 13,99 -0,43% 13,92 14,37 14,05 13,97 13,99 7.799 2.901.706.800
19/4/2016 14,17 14,05 +0,36% 13,73 14,26 13,99 14,05 14,10 1.931 3.634.286.400
18/4/2016 14,10 14,00 -2,10% 13,93 14,65 14,20 13,99 14,00 9.079 3.228.876.700
15/4/2016 13,90 14,30 +2,58% 13,90 14,74 14,41 14,30 14,32 3.766 4.813.107.300
14/4/2016 14,01 13,94 -0,07% 13,71 14,34 14,08 13,93 13,95 3.765 4.741.581.100
13/4/2016 13,74 13,95 +3,72% 13,56 14,09 13,84 13,95 14,00 5.934 6.077.485.300
12/4/2016 13,51 13,45 +1,05% 13,33 13,75 13,50 13,45 13,47 1.683 5.709.084.100
11/4/2016 13,93 13,31 -4,11% 13,16 14,10 13,55 13,30 13,33 9.383 3.401.694.000
8/4/2016 14,26 13,88 -0,22% 13,76 14,31 13,95 13,88 13,90 6.980 3.200.247.200
7/4/2016 14,12 13,91 -0,64% 13,76 14,31 14,03 13,91 13,92 7.325 3.763.564.300
6/4/2016 13,79 14,00 +1,01% 13,62 14,04 13,80 13,99 14,00 8.073 2.685.057.500
5/4/2016 13,84 13,86 -0,50% 13,70 14,33 13,97 13,86 13,90 6.412 2.462.186.100
4/4/2016 14,21 13,93 -2,72% 13,65 14,29 13,91 13,87 13,94 5.830 2.320.332.300
1/4/2016 14,10 14,32 +2,21% 13,89 14,44 14,28 14,32 14,41 7.368 3.707.521.500
31/3/2016 14,58 14,01 -3,45% 13,83 14,58 14,01 14,00 14,01 2.862 4.854.929.100
30/3/2016 14,71 14,51 -0,62% 14,28 15,14 14,70 14,42 14,51 1.355 4.026.376.500
29/3/2016 14,25 14,60 +2,60% 14,22 14,69 14,52 14,56 14,61 7.827 2.398.904.700
28/3/2016 14,20 14,23 +2,37% 13,86 14,30 14,15 14,22 14,23 7.275 2.058.202.000
24/3/2016 14,17 13,90 -0,93% 13,72 14,17 13,88 13,89 13,90 7.883 1.965.261.900
23/3/2016 14,67 14,03 -5,20% 13,92 14,69 14,13 14,03 14,04 7.848 2.380.467.000
22/3/2016 14,60 14,80 +1,30% 14,47 14,86 14,66 14,73 14,80 8.915 4.707.926.300
21/3/2016 14,49 14,61 +1,46% 14,35 14,75 14,59 14,56 14,61 8.570 2.823.576.400
18/3/2016 14,46 14,40 +0,84% 14,18 14,50 14,36 14,38 14,40 7.803 4.676.528.700
17/3/2016 14,14 14,28 +3,55% 13,69 14,40 14,15 14,27 14,28 3.441 3.781.487.500
16/3/2016 13,45 13,79 +2,15% 13,25 13,85 13,61 13,75 13,79 8.769 2.868.218.100
15/3/2016 13,51 13,50 0,00% 13,16 13,70 13,44 13,47 13,50 7.730 3.022.282.700
14/3/2016 13,67 13,50 -0,88% 13,36 13,78 13,50 13,50 13,53 2.241 3.764.210.300
11/3/2016 13,77 13,62 -1,02% 13,54 13,92 13,69 13,60 13,62 9.530 3.017.230.700
10/3/2016 14,01 13,76 -0,79% 13,31 14,16 13,71 13,75 13,77 6.577 4.375.379.600
9/3/2016 14,66 13,87 -4,67% 13,80 14,72 14,13 13,87 13,92 3.993 4.956.645.200
8/3/2016 14,02 14,55 +4,23% 13,77 14,67 14,39 14,55 14,56 4.499 4.670.730.600
7/3/2016 13,85 13,96 +1,68% 13,74 14,18 14,03 13,96 13,97 2.419 3.533.941.100
4/3/2016 13,66 13,73 +1,33% 13,05 13,85 13,51 13,71 13,73 4.270 8.272.616.500
3/3/2016 13,77 13,55 -0,73% 13,36 13,83 13,55 13,54 13,55 7.091 7.009.630.800
2/3/2016 13,25 13,65 +3,02% 13,24 13,77 13,48 13,57 13,65 1.524 7.924.323.000
1/3/2016 13,27 13,25 +0,45% 13,05 13,45 13,24 13,11 13,25 5.405 4.956.500.100
29/2/2016 13,09 13,19 +2,65% 12,94 13,38 13,20 13,12 13,20 766 4.445.481.800
26/2/2016 13,35 12,85 -2,65% 12,80 13,58 13,08 12,85 12,86 3.000 5.670.750.200
25/2/2016 13,07 13,20 +0,99% 12,76 13,30 13,10 13,18 13,20 4.031 6.986.156.800
24/2/2016 13,51 13,07 -9,61% 12,95 13,75 13,25 13,07 13,09 9.238 9.502.687.600
23/2/2016 14,66 14,46 -0,96% 14,35 14,89 14,63 14,45 14,46 7.862 2.962.920.500
22/2/2016 14,18 14,60 +4,29% 14,16 14,68 14,51 14,59 14,60 726 3.232.352.700
19/2/2016 14,07 14,00 -1,06% 13,94 14,10 14,02 13,98 14,00 8.357 3.012.171.600
18/2/2016 13,98 14,15 +1,14% 13,92 14,21 14,12 14,13 14,15 7.394 2.774.342.300
17/2/2016 14,19 13,99 -0,07% 13,80 14,19 14,02 13,98 13,99 8.594 6.060.180.900
16/2/2016 14,08 14,00 -0,14% 13,93 14,35 14,06 13,99 14,02 656 2.988.418.200
15/2/2016 14,42 14,02 -2,30% 14,02 14,65 14,19 14,02 14,14 6.805 2.074.480.100
12/2/2016 14,30 14,35 +0,56% 14,12 14,44 14,29 14,26 14,35 7.511 2.033.130.400
11/2/2016 14,44 14,27 -2,26% 14,16 14,63 14,37 14,27 14,30 392 2.611.862.400
10/2/2016 14,50 14,60 0,00% 14,45 14,96 14,62 14,54 14,60 7.335 1.833.522.500
5/2/2016 14,68 14,60 -0,54% 14,55 15,05 14,78 14,57 14,63 2.018 4.194.066.300
4/2/2016 15,00 14,68 -0,41% 14,66 15,40 15,04 14,66 14,68 3.555 4.511.588.100
3/2/2016 14,67 14,74 +1,94% 14,36 14,99 14,74 14,74 14,80 2.287 3.360.265.100
2/2/2016 14,99 14,46 -4,11% 14,46 15,07 14,69 14,46 14,57 8.701 2.881.658.500
1/2/2016 15,17 15,08 -2,46% 14,77 15,31 14,98 15,03 15,09 556 3.522.181.900
29/1/2016 14,86 15,46 +4,96% 14,86 15,65 15,40 15,38 15,47 338 4.336.707.200
28/1/2016 14,86 14,73 -0,27% 14,56 15,15 14,80 14,69 14,73 1.334 2.953.209.900
27/1/2016 14,11 14,77 +4,09% 14,11 15,04 14,79 14,77 14,88 1.648 3.614.104.300
26/1/2016 14,50 14,19 -3,80% 14,05 14,70 14,23 14,19 14,34 2 2.441.257.100
22/1/2016 14,52 14,75 +1,79% 14,44 14,95 14,76 14,74 14,75 3.295 3.448.391.100
21/1/2016 13,87 14,49 +4,47% 13,80 14,63 14,40 14,37 14,49 1.342 4.496.916.000
20/1/2016 13,97 13,87 -1,42% 13,43 14,07 13,72 13,87 13,90 1.550 2.965.879.100
19/1/2016 14,18 14,07 +0,79% 13,99 14,36 14,17 14,00 14,09 6.925 2.090.151.200
18/1/2016 14,21 13,96 -1,13% 13,96 14,21 14,08 13,96 14,15 3.995 1.295.448.800
15/1/2016 14,16 14,12 -0,98% 13,73 14,44 14,01 14,11 14,17 1.649 3.823.632.600
14/1/2016 14,23 14,26 +0,07% 14,01 14,50 14,19 14,21 14,26 8.373 2.540.627.500
13/1/2016 14,90 14,25 -3,72% 14,22 14,97 14,47 14,23 14,25 1.493 2.938.431.200
12/1/2016 14,26 14,80 +4,45% 14,16 14,85 14,59 14,78 14,80 774 2.957.854.300
11/1/2016 14,68 14,17 -2,28% 14,17 14,72 14,39 14,17 14,29 2.281 3.135.366.900
8/1/2016 14,66 14,50 -0,48% 14,37 14,80 14,56 14,50 14,54 8.872 2.828.882.500
7/1/2016 14,63 14,57 -2,87% 14,49 15,04 14,64 14,57 14,71 2.298 3.390.160.100
6/1/2016 14,85 15,00 -2,28% 14,85 15,39 15,16 15,00 15,08 1.141 3.820.556.700
5/1/2016 14,70 15,35 +4,85% 14,52 15,35 14,98 15,35 15,36 274 4.225.376.300
4/1/2016 14,86 14,64 -2,07% 14,57 15,25 14,81 14,64 14,77 2.034 4.490.006.300
30/12/2015 15,60 14,95 -4,04% 14,71 15,60 14,99 14,95 14,96 1.103 22.474.222.500
29/12/2015 15,60 15,58 -1,14% 15,39 15,81 15,57 15,54 15,58 6.004 3.278.317.400
28/12/2015 15,55 15,76 +1,35% 15,50 15,89 15,74 15,75 15,76 4.083 1.406.325.800
23/12/2015 15,53 15,55 +0,52% 15,48 15,89 15,62 15,55 15,57 5.508 1.576.006.500
22/12/2015 15,20 15,47 +1,84% 15,16 15,54 15,42 15,47 15,52 5.096 1.772.840.300
21/12/2015 15,30 15,19 -0,07% 15,10 15,59 15,35 15,19 15,46 6.815 2.996.949.200
18/12/2015 15,45 15,20 -2,19% 15,20 15,70 15,36 15,20 15,21 7.677 4.412.877.400
17/12/2015 15,77 15,54 -0,70% 15,40 15,95 15,60 15,45 15,54 5.904 2.173.296.400
16/12/2015 15,30 15,65 +1,62% 15,24 15,85 15,55 15,53 15,65 4.404 1.691.726.600
15/12/2015 15,77 15,40 -1,79% 15,20 16,00 15,47 15,39 15,46 6.848 2.406.365.500
14/12/2015 16,40 15,68 -4,51% 15,67 16,40 15,88 15,68 15,72 5.027 1.832.216.200
11/12/2015 16,10 16,42 +2,63% 15,77 16,42 16,22 16,21 16,42 6.113 2.750.485.400
10/12/2015 15,50 16,00 +3,56% 15,41 16,20 15,91 16,00 16,06 6.946 2.456.026.900
9/12/2015 15,72 15,45 -0,52% 15,36 15,97 15,54 15,45 15,51 7.998 5.466.425.200
8/12/2015 16,12 15,53 -3,66% 15,53 16,15 15,75 15,53 15,68 7.007 2.573.572.000
7/12/2015 15,61 16,12 +3,33% 15,61 16,18 15,99 16,10 16,12 4.985 1.893.757.800
4/12/2015 16,45 15,60 -5,45% 15,60 16,49 15,93 15,59 15,60 8.607 3.455.938.200
3/12/2015 16,12 16,50 +2,68% 15,92 16,57 16,34 16,35 16,50 2.028 3.818.051.400
2/12/2015 15,84 16,07 +1,13% 15,60 16,14 15,85 16,02 16,07 3.041 5.084.457.200
1/12/2015 15,40 15,89 +4,54% 15,36 15,89 15,72 15,71 15,89 9.842 3.642.709.500
30/11/2015 15,66 15,20 -2,94% 15,20 16,37 15,70 15,19 15,20 6.060 9.145.251.700
27/11/2015 15,39 15,66 +2,02% 15,23 15,66 15,46 15,62 15,66 8.573 2.736.308.400
26/11/2015 15,48 15,35 -0,58% 15,11 15,48 15,24 15,35 15,44 6.265 1.626.758.500
25/11/2015 15,10 15,44 +2,18% 14,96 15,48 15,33 15,44 15,45 9.153 3.404.935.100
24/11/2015 14,61 15,11 +2,79% 14,61 15,15 14,96 15,11 15,12 8.810 3.464.533.600
23/11/2015 14,79 14,70 0,00% 14,60 14,92 14,77 14,70 14,80 7.873 2.581.821.500
19/11/2015 14,20 14,70 +4,03% 14,18 14,74 14,46 14,65 14,70 7.516 3.638.088.600
18/11/2015 14,46 14,13 -2,01% 14,13 14,53 14,22 14,13 14,24 6.135 1.787.267.200
17/11/2015 14,28 14,42 +1,55% 14,24 14,60 14,47 14,42 14,43 6.738 2.906.055.300
16/11/2015 14,07 14,20 +1,07% 14,03 14,32 14,22 14,20 14,30 5.439 2.567.205.000
13/11/2015 14,20 14,05 -1,40% 13,92 14,38 14,07 14,05 14,06 7.700 3.837.489.300
12/11/2015 14,58 14,25 -1,99% 14,20 14,58 14,28 14,25 14,33 7.447 3.593.175.900
11/11/2015 14,46 14,54 +0,48% 14,11 14,58 14,35 14,49 14,54 7.739 3.016.556.800
10/11/2015 14,93 14,47 -3,02% 14,01 14,93 14,29 14,46 14,47 5.405 5.750.440.200
9/11/2015 15,07 14,92 -0,93% 14,88 15,31 15,02 14,90 14,97 7.885 2.613.864.500
6/11/2015 15,38 15,06 -2,14% 15,01 15,52 15,24 15,06 15,10 1.245 3.143.388.500
5/11/2015 14,39 15,39 +7,10% 14,39 15,48 15,06 15,39 15,40 8.329 4.147.978.300
4/11/2015 14,39 14,37 -0,14% 14,32 14,90 14,62 14,37 14,38 440 3.291.235.700
3/11/2015 14,50 14,39 -0,07% 13,92 14,57 14,23 14,35 14,39 163 7.403.154.600
30/10/2015 14,55 14,40 -0,89% 14,27 14,72 14,43 14,40 14,41 6.825 3.082.455.100
29/10/2015 15,05 14,53 -4,97% 14,53 15,27 14,80 14,53 14,54 647 4.014.479.200
28/10/2015 15,65 15,29 -2,05% 15,08 15,69 15,26 15,17 15,29 7.193 4.000.770.800
27/10/2015 15,72 15,61 -0,26% 15,44 15,73 15,54 15,55 15,61 8.033 3.418.673.500
26/10/2015 15,76 15,65 -1,26% 15,50 15,93 15,62 15,51 15,65 3.552 1.819.101.100
23/10/2015 15,86 15,85 0,00% 15,79 16,18 15,94 15,85 15,90 5.552 2.025.148.800
22/10/2015 15,66 15,85 +1,21% 15,65 15,91 15,78 15,85 15,91 5.445 1.847.423.900
21/10/2015 15,96 15,66 -1,82% 15,59 15,99 15,72 15,65 15,66 5.516 1.635.729.800
20/10/2015 15,92 15,95 +0,25% 15,59 16,02 15,77 15,80 15,95 6.673 2.690.954.000
19/10/2015 16,00 15,91 -0,56% 15,84 16,19 15,98 15,90 15,91 5.495 2.382.457.300
16/10/2015 16,29 16,00 -1,17% 15,86 16,29 15,98 16,00 16,04 5.708 2.342.568.700
15/10/2015 16,20 16,19 +0,25% 15,79 16,28 15,98 16,13 16,19 5.261 1.854.533.600
14/10/2015 16,34 16,15 -1,16% 16,11 16,46 16,29 16,15 16,26 5.495 3.219.527.300
13/10/2015 16,10 16,34 +2,38% 15,94 16,38 16,11 16,30 16,34 8.471 3.649.441.700
9/10/2015 16,50 15,96 -1,78% 15,57 16,50 15,85 15,93 15,96 9.839 3.638.842.000
8/10/2015 16,76 16,25 -3,50% 16,22 16,88 16,32 16,23 16,25 7.815 3.073.920.300
7/10/2015 16,99 16,84 +0,84% 16,71 17,22 16,85 16,80 16,85 6.324 2.852.929.400
6/10/2015 16,55 16,70 -0,24% 16,38 16,90 16,66 16,67 16,70 4.729 2.011.845.700
5/10/2015 16,70 16,74 +2,45% 16,42 16,88 16,61 16,65 16,74 6.671 2.182.350.400
2/10/2015 15,96 16,34 +2,83% 15,88 16,39 16,14 16,33 16,38 5.009 2.477.950.600
1/10/2015 15,53 15,89 +2,85% 15,50 15,95 15,72 15,89 15,90 3.671 1.538.468.200
30/9/2015 15,53 15,45 -0,32% 15,32 15,80 15,48 15,45 15,51 8.989 5.606.322.300
29/9/2015 15,45 15,50 -0,90% 15,43 15,79 15,54 15,47 15,50 5.554 2.344.485.100
28/9/2015 15,65 15,64 -0,89% 15,42 15,69 15,58 15,60 15,64 5.745 2.334.929.000
25/9/2015 16,22 15,78 -2,89% 15,75 16,37 15,84 15,78 15,80 7.422 3.094.859.300
24/9/2015 16,24 16,25 -0,18% 15,80 16,25 16,12 16,25 16,26 6.960 2.654.390.900
23/9/2015 16,56 16,28 -1,39% 16,17 16,56 16,28 16,16 16,28 6.721 2.650.055.300
22/9/2015 16,25 16,51 +1,60% 16,02 16,51 16,30 16,50 16,54 8.088 2.860.222.900
21/9/2015 16,78 16,25 -1,16% 16,23 16,79 16,29 16,25 16,31 5.224 1.474.531.200
18/9/2015 16,86 16,44 -1,85% 16,17 16,88 16,39 16,35 16,44 8.032 3.122.026.400
17/9/2015 16,73 16,75 +0,72% 16,68 17,10 16,80 16,73 16,83 8.344 5.817.438.000
16/9/2015 16,53 16,63 +0,79% 16,53 16,74 16,63 16,57 16,67 5.745 5.730.117.900
15/9/2015 16,48 16,50 +0,43% 16,31 16,58 16,47 16,48 16,52 6.003 3.955.151.500
14/9/2015 16,14 16,43 +2,43% 16,13 16,45 16,33 16,32 16,43 8.977 3.484.221.300
11/9/2015 16,10 16,04 +0,25% 15,91 16,21 16,02 16,00 16,04 5.891 3.078.260.300
10/9/2015 16,00 16,00 -0,50% 15,90 16,48 16,07 15,96 16,03 9.272 3.953.926.200
9/9/2015 16,36 16,08 -1,53% 16,05 16,60 16,18 16,05 16,08 6.611 2.845.228.100
8/9/2015 17,00 16,33 -1,03% 16,02 17,00 16,32 16,31 16,40 6.458 1.941.028.500
4/9/2015 16,60 16,50 -2,19% 16,24 16,89 16,46 16,50 16,51 6.881 2.562.574.600
3/9/2015 16,98 16,87 0,00% 16,71 17,33 16,96 16,76 16,87 7.943 2.613.134.300
2/9/2015 16,36 16,87 +3,69% 16,34 16,99 16,65 16,87 16,91 8.879 3.604.009.000
1/9/2015 16,22 16,27 -2,87% 16,22 16,58 16,41 16,26 16,38 8.813 2.575.711.100
31/8/2015 16,60 16,75 +0,06% 16,32 16,98 16,66 16,73 16,75 1.703 4.886.753.800
28/8/2015 16,89 16,74 +0,42% 16,60 17,00 16,82 16,71 16,84 6.586 2.448.366.100
27/8/2015 16,15 16,67 +3,16% 16,15 16,79 16,60 16,66 16,78 2.331 5.117.957.100
26/8/2015 16,28 16,16 -0,12% 16,13 16,50 16,31 16,16 16,34 7.812 2.502.567.600
25/8/2015 16,80 16,18 -1,64% 15,97 16,85 16,31 16,18 16,30 5.026 4.015.239.500
24/8/2015 16,50 16,45 -2,95% 15,70 16,77 16,42 16,40 16,50 1.601 5.683.742.900
21/8/2015 16,70 16,95 +1,56% 16,19 17,10 16,89 16,86 16,95 5.217 2.658.823.200
20/8/2015 17,59 16,69 -5,44% 16,69 17,90 16,93 16,68 16,69 5.845 2.631.728.700
19/8/2015 17,56 17,65 +0,86% 17,18 17,70 17,49 17,53 17,65 5.700 1.811.344.200
18/8/2015 17,12 17,50 +2,22% 17,12 17,86 17,43 17,50 17,64 8.967 5.355.262.700
17/8/2015 17,29 17,12 -1,67% 17,00 17,69 17,23 17,12 17,30 7.330 2.313.653.600
14/8/2015 17,84 17,41 -1,92% 17,33 17,84 17,50 17,41 17,51 4.932 1.395.019.500
13/8/2015 17,96 17,75 -1,66% 17,52 18,08 17,82 17,71 17,82 7.317 2.154.515.200
12/8/2015 18,46 18,05 -1,74% 17,86 18,55 18,10 17,98 18,05 5.127 2.285.071.100
11/8/2015 18,59 18,37 -0,70% 18,32 18,59 18,45 18,37 18,50 3.294 1.282.946.100
10/8/2015 18,49 18,50 +0,33% 18,29 18,53 18,46 18,48 18,50 3.208 1.128.686.500
7/8/2015 18,50 18,44 -0,32% 18,33 18,64 18,48 18,44 18,54 3.823 1.364.593.900
6/8/2015 18,65 18,50 -0,27% 18,22 18,71 18,49 18,47 18,50 3.991 2.282.981.400
5/8/2015 19,18 18,55 -2,68% 18,55 19,25 18,85 18,55 18,68 5.910 2.602.880.000
4/8/2015 18,70 19,06 +1,55% 18,69 19,12 18,87 18,96 19,06 6.743 2.768.803.200
3/8/2015 18,90 18,77 -0,16% 18,61 19,00 18,76 18,76 18,79 5.015 1.967.850.300
31/7/2015 18,19 18,80 +3,30% 18,19 18,88 18,70 18,69 18,80 7.137 4.644.885.000
30/7/2015 18,29 18,20 -0,55% 18,09 18,49 18,24 18,19 18,28 8.171 3.520.666.300
29/7/2015 18,80 18,30 -3,68% 18,20 19,00 18,50 18,25 18,32 2.205 5.280.218.600
28/7/2015 19,67 19,00 -3,41% 19,00 19,76 19,19 19,00 19,08 7.056 4.348.553.800
27/7/2015 19,88 19,67 -1,65% 19,62 20,12 19,79 19,67 19,70 3.093 1.788.604.300
24/7/2015 19,94 20,00 +0,50% 19,60 20,05 19,90 19,98 20,00 5.429 2.969.766.300
23/7/2015 19,90 19,90 0,00% 19,63 20,05 19,89 19,85 19,92 4.782 5.108.904.800
22/7/2015 19,80 19,90 +0,51% 19,70 20,02 19,87 19,89 19,92 4.503 2.506.931.000
21/7/2015 19,60 19,80 +1,02% 19,60 19,96 19,79 19,79 19,80 9.348 4.999.376.700
20/7/2015 19,61 19,60 -0,05% 19,38 19,72 19,61 19,58 19,60 4.183 2.065.965.000
17/7/2015 19,73 19,61 -0,61% 19,55 19,80 19,69 19,60 19,64 4.351 2.566.957.300
16/7/2015 19,75 19,73 +0,15% 19,67 19,82 19,74 19,73 19,75 3.987 3.295.362.200
15/7/2015 19,78 19,70 -0,35% 19,63 19,84 19,70 19,69 19,70 9.861 5.853.605.600
14/7/2015 19,70 19,77 +0,36% 19,61 19,89 19,72 19,74 19,77 5.882 2.857.252.700
13/7/2015 19,75 19,70 -0,10% 19,54 19,75 19,65 19,60 19,70 3.293 1.609.187.600
10/7/2015 19,70 19,72 -0,30% 19,54 19,85 19,70 19,67 19,72 4.714 2.228.857.300
8/7/2015 19,98 19,78 -1,10% 19,64 20,18 19,94 19,78 19,79 6.772 3.439.626.800
7/7/2015 19,90 20,00 +1,16% 19,69 20,00 19,84 19,80 20,00 7.779 7.286.249.200
6/7/2015 19,86 19,77 -0,25% 19,72 19,90 19,79 19,74 19,78 3.961 3.678.274.700
3/7/2015 19,60 19,82 +1,12% 19,53 20,17 19,85 19,81 19,82 6.665 2.540.648.500
2/7/2015 19,45 19,60 +1,03% 19,45 19,72 19,58 19,55 19,60 4.009 2.168.806.800
1/7/2015 19,16 19,40 +1,84% 19,13 19,60 19,41 19,40 19,48 6.429 2.563.573.100
30/6/2015 19,10 19,05 +0,26% 19,01 19,30 19,15 19,04 19,22 6.782 3.849.477.600
29/6/2015 19,20 19,00 -1,20% 18,78 19,30 19,02 18,98 19,00 3.187 1.455.429.900
26/6/2015 19,00 19,23 +1,21% 19,00 19,34 19,20 19,23 19,30 3.819 1.696.356.800
25/6/2015 18,89 19,00 +1,06% 18,72 19,12 18,92 19,00 19,10 2.841 2.220.705.600
24/6/2015 18,88 18,80 -0,58% 18,80 19,11 18,92 18,80 18,87 5.011 2.780.187.300
23/6/2015 19,00 18,91 +0,05% 18,91 19,16 19,02 18,91 19,07 3.891 2.988.158.900
22/6/2015 18,78 18,90 +1,07% 18,75 19,00 18,90 18,90 18,95 5.389 4.359.577.000
19/6/2015 18,54 18,70 +0,81% 18,42 18,77 18,62 18,69 18,70 4.643 4.717.237.400
18/6/2015 18,40 18,55 +0,82% 18,32 18,64 18,47 18,50 18,55 4.012 2.969.826.200
17/6/2015 18,32 18,40 +0,38% 18,20 18,51 18,39 18,37 18,40 2.254 1.270.172.900
16/6/2015 18,06 18,33 +1,83% 18,06 18,44 18,34 18,29 18,33 5.022 2.131.571.300
15/6/2015 18,25 18,00 -1,10% 17,95 18,25 18,04 18,00 18,11 2.872 1.073.053.100
12/6/2015 18,21 18,20 -0,55% 18,09 18,36 18,26 18,17 18,21 3.069 2.365.902.300
11/6/2015 18,15 18,30 +0,83% 18,14 18,37 18,27 18,30 18,36 2.862 2.340.170.000
10/6/2015 18,04 18,15 +0,33% 17,83 18,18 17,99 18,14 18,17 4.729 2.016.152.800
9/6/2015 17,85 18,09 +1,34% 17,76 18,31 18,06 18,04 18,09 5.584 2.706.869.200
8/6/2015 17,75 17,85 -0,06% 17,71 18,15 17,87 17,85 17,90 3.950 2.871.763.300
5/6/2015 17,85 17,86 +0,62% 17,67 17,95 17,83 17,86 17,89 4.336 1.856.728.300
3/6/2015 17,70 17,75 0,00% 17,60 17,88 17,73 17,69 17,75 6.629 2.747.578.500
2/6/2015 17,32 17,75 +2,66% 17,27 17,75 17,58 17,64 17,75 4.903 3.018.148.200
1/6/2015 17,43 17,29 +0,46% 17,00 17,43 17,17 17,16 17,29 2.849 1.606.579.500
29/5/2015 17,24 17,21 +0,06% 17,02 17,42 17,21 17,21 17,33 3.355 2.437.076.800
28/5/2015 17,28 17,20 -0,64% 17,08 17,28 17,18 17,20 17,23 3.487 1.521.288.100
27/5/2015 16,98 17,31 +1,29% 16,88 17,42 17,17 17,25 17,31 4.027 1.909.923.500
26/5/2015 17,71 17,09 -3,12% 17,06 17,73 17,16 17,08 17,20 6.248 3.389.531.100
25/5/2015 17,24 17,64 +2,32% 17,24 17,86 17,47 17,56 17,64 2.214 1.259.996.500
22/5/2015 17,19 17,24 +0,23% 17,00 17,44 17,21 17,24 17,28 5.801 2.260.010.000
21/5/2015 17,14 17,20 +0,35% 16,92 17,25 17,12 17,12 17,20 2.648 1.711.519.800
20/5/2015 17,00 17,14 +0,76% 16,95 17,37 17,15 17,13 17,15 3.903 2.199.775.300
19/5/2015 17,25 17,01 -1,16% 16,95 17,25 17,06 17,01 17,15 3.229 1.373.182.000
18/5/2015 17,41 17,21 -1,21% 17,09 17,45 17,20 17,09 17,21 2.877 1.942.685.100
15/5/2015 17,44 17,42 -0,17% 17,20 17,66 17,35 17,32 17,42 3.821 1.353.247.200
14/5/2015 16,99 17,45 +3,13% 16,92 17,47 17,28 17,35 17,45 5.606 1.698.831.300
13/5/2015 17,15 16,92 -1,34% 16,83 17,20 16,95 16,92 16,99 5.274 2.241.868.400
12/5/2015 17,08 17,15 +0,70% 16,91 17,24 17,13 17,11 17,15 4.546 3.238.752.000
11/5/2015 16,90 17,03 +0,89% 16,89 17,08 17,00 17,03 17,04 6.715 2.740.900.100
8/5/2015 16,75 16,88 +0,96% 16,62 16,88 16,81 16,76 16,88 3.040 1.238.903.900
7/5/2015 16,77 16,72 0,00% 16,61 16,82 16,70 16,72 16,74 3.176 1.210.404.100
6/5/2015 16,80 16,72 -0,54% 16,55 16,94 16,65 16,65 16,72 4.312 1.934.586.100
5/5/2015 16,51 16,81 +1,94% 16,44 16,81 16,65 16,80 16,81 5.069 2.589.017.800
4/5/2015 16,03 16,49 +2,74% 16,03 16,63 16,48 16,47 16,49 5.185 2.892.264.200
30/4/2015 15,95 16,05 +1,01% 15,82 16,12 16,04 16,05 16,11 6.109 3.335.642.100
29/4/2015 15,77 15,89 +1,21% 15,65 15,89 15,81 15,89 15,90 3.712 1.902.026.500
28/4/2015 15,90 15,70 -0,63% 15,51 15,90 15,67 15,69 15,71 2.985 1.506.652.500
27/4/2015 16,00 15,80 -0,63% 15,75 16,03 15,83 15,80 15,85 3.131 1.349.004.700
24/4/2015 15,82 15,90 +1,08% 15,73 16,05 15,83 15,90 15,92 6.941 2.478.393.500
23/4/2015 15,76 15,73 +0,38% 15,59 15,86 15,72 15,73 15,75 4.664 1.902.485.500
22/4/2015 15,64 15,67 -0,38% 15,55 15,94 15,68 15,63 15,67 4.735 3.583.715.900
20/4/2015 15,95 15,73 -1,63% 15,73 16,03 15,82 15,72 15,73 2.429 1.737.372.200
17/4/2015 15,94 15,99 +0,13% 15,71 16,16 15,97 15,91 15,99 5.011 2.138.032.800
16/4/2015 16,25 15,97 -1,72% 15,86 16,25 16,01 15,93 15,98 4.126 1.977.168.700
15/4/2015 16,21 16,25 +0,31% 16,13 16,35 16,26 16,16 16,25 4.793 1.464.344.600
14/4/2015 16,01 16,20 +0,93% 15,95 16,33 16,19 16,13 16,20 3.253 1.474.233.500
13/4/2015 16,22 16,05 -0,99% 16,01 16,25 16,07 16,05 16,09 3.542 1.673.170.700
10/4/2015 16,07 16,21 +0,25% 16,04 16,29 16,16 16,12 16,21 2.025 776.267.000
9/4/2015 16,29 16,17 -0,37% 15,98 16,43 16,17 16,16 16,17 5.883 2.188.229.500
8/4/2015 16,40 16,23 -1,10% 15,96 16,55 16,31 16,23 16,24 7.248 2.357.810.500
7/4/2015 16,37 16,41 +1,23% 16,28 16,57 16,38 16,40 16,41 3.824 1.541.121.400
6/4/2015 16,39 16,21 +0,06% 16,14 16,44 16,25 16,21 16,32 8.302 3.247.862.900
2/4/2015 16,35 16,20 +0,31% 16,13 16,53 16,23 16,19 16,20 6.380 2.984.366.100
1/4/2015 16,00 16,15 -49,21% 15,91 16,33 16,16 16,15 16,17 6.796 3.684.603.400
31/3/2015 31,90 31,80 -0,19% 31,61 32,29 31,86 31,80 31,96 3.879 3.223.518.700
30/3/2015 30,77 31,86 +2,91% 30,77 31,95 31,58 31,86 31,89 1.975 4.075.909.700
27/3/2015 30,45 30,96 +1,81% 30,00 31,29 30,89 30,96 31,09 3.441 2.198.744.200
26/3/2015 30,56 30,41 -0,78% 29,71 30,85 30,42 30,41 30,55 1.889 1.919.629.900
25/3/2015 30,84 30,65 -0,33% 30,51 31,12 30,75 30,63 30,69 1.444 899.972.700
24/3/2015 30,84 30,75 -0,16% 30,66 31,12 30,82 30,75 30,95 2.992 2.550.929.300
23/3/2015 31,50 30,80 -1,60% 30,65 31,50 30,99 30,80 30,87 4.466 3.885.904.600
20/3/2015 31,61 31,30 0,00% 30,95 31,70 31,27 31,30 31,40 2.189 2.296.258.100
19/3/2015 31,23 31,30 0,00% 31,00 31,59 31,30 31,30 31,39 1.468 1.098.835.300
18/3/2015 30,68 31,30 +2,02% 30,68 31,56 31,34 31,29 31,30 2.855 1.813.727.400
17/3/2015 30,64 30,68 -0,07% 30,53 31,21 30,86 30,68 30,80 4.998 2.482.301.600
16/3/2015 31,50 30,70 -2,54% 30,60 31,60 30,77 30,68 30,70 3.125 2.836.523.400
13/3/2015 31,55 31,50 -0,47% 31,23 31,80 31,45 31,43 31,50 1.661 1.383.112.700
12/3/2015 31,40 31,65 +1,93% 31,12 31,76 31,48 31,50 31,65 3.260 1.926.957.000
11/3/2015 31,15 31,05 +1,47% 30,95 31,22 31,06 31,00 31,05 2.059 1.483.297.400
10/3/2015 31,04 30,60 -1,45% 30,60 31,19 30,76 30,60 30,91 3.807 1.758.012.200
9/3/2015 31,19 31,05 -0,64% 30,46 31,49 30,87 31,05 31,19 4.053 2.662.589.800
6/3/2015 31,34 31,25 -0,48% 30,82 31,78 31,48 31,23 31,47 3.197 2.881.744.500
5/3/2015 31,70 31,40 -1,54% 31,24 31,88 31,61 31,38 31,40 3.960 3.474.629.700
4/3/2015 31,55 31,89 +1,08% 31,55 32,18 31,91 31,76 31,89 3.448 4.033.457.900
3/3/2015 31,01 31,55 +1,32% 30,92 31,79 31,40 31,52 31,55 4.768 4.127.352.900
2/3/2015 30,71 31,14 +1,43% 30,15 31,14 30,70 31,00 31,14 4.226 4.078.168.700
27/2/2015 31,41 30,70 -2,54% 30,70 31,62 31,03 30,69 30,70 3.698 3.007.491.400
26/2/2015 32,00 31,50 -0,97% 31,36 32,00 31,60 31,48 31,50 1.743 1.770.637.900
25/2/2015 32,47 31,81 -2,06% 31,52 32,55 31,89 31,77 31,81 2.346 2.192.917.200
24/2/2015 32,90 32,48 -0,61% 32,43 32,90 32,58 32,45 32,48 1.550 2.043.289.600
23/2/2015 32,55 32,68 +0,55% 32,38 32,93 32,63 32,51 32,68 1.944 1.282.657.300
20/2/2015 32,87 32,50 -0,52% 32,41 32,87 32,65 32,49 32,50 1.449 1.355.675.600
19/2/2015 32,55 32,67 +0,83% 32,20 32,96 32,66 32,66 32,67 3.332 1.999.757.300
18/2/2015 32,42 32,40 0,00% 32,00 32,69 32,44 32,39 32,43 2.874 2.231.882.000
13/2/2015 33,00 32,40 -1,34% 31,68 33,23 32,48 32,39 32,40 3.579 3.041.941.400
12/2/2015 33,40 32,84 -1,53% 32,29 33,73 33,10 32,84 32,90 2.812 2.042.233.300
11/2/2015 33,10 33,35 +0,54% 33,01 33,60 33,33 33,33 33,36 2.921 2.179.235.500
10/2/2015 32,70 33,17 +1,44% 32,59 34,02 33,18 33,17 33,20 3.934 3.214.821.100
9/2/2015 32,86 32,70 0,00% 32,59 32,91 32,72 32,69 32,70 2.617 2.248.132.400
6/2/2015 32,69 32,70 -0,15% 32,49 33,01 32,70 32,68 32,70 3.711 2.534.365.000
5/2/2015 32,78 32,75 +0,40% 32,52 32,90 32,76 32,70 32,90 2.756 3.145.195.200
4/2/2015 32,68 32,62 -0,64% 32,62 33,06 32,86 32,62 32,90 2.170 2.059.469.400
3/2/2015 32,68 32,83 +0,80% 32,46 33,04 32,81 32,70 32,83 1.770 1.017.935.900
2/2/2015 32,40 32,57 +1,78% 32,12 33,00 32,63 32,57 32,60 2.427 1.292.790.500
30/1/2015 33,03 32,00 -3,09% 32,00 33,41 32,61 31,99 32,00 3.045 3.090.091.900
29/1/2015 32,15 33,02 +2,23% 32,15 33,27 32,68 32,97 33,02 3.169 2.110.964.300
28/1/2015 32,00 32,30 +1,41% 31,59 32,50 32,24 32,25 32,30 1.807 1.249.369.500
27/1/2015 31,39 31,85 +1,43% 31,25 31,95 31,62 31,70 31,85 1.701 1.851.254.900
26/1/2015 31,80 31,40 -1,51% 31,05 31,80 31,41 31,40 31,46 2.174 1.500.882.100
23/1/2015 31,47 31,88 +1,30% 31,16 31,88 31,75 31,53 31,89 1.316 2.707.752.500
22/1/2015 31,34 31,47 +1,03% 31,11 31,70 31,42 31,14 31,47 2.831 1.835.720.200
21/1/2015 31,47 31,15 -0,86% 31,10 31,81 31,47 31,15 31,32 4.244 1.866.497.300
20/1/2015 31,27 31,42 +0,83% 31,25 31,69 31,51 31,42 31,55 3.173 2.151.480.700
19/1/2015 31,12 31,16 +0,52% 30,82 31,18 31,05 31,02 31,16 2.131 1.292.394.100
16/1/2015 31,25 31,00 0,00% 30,90 31,25 31,05 31,00 31,18 1.777 1.620.547.800
15/1/2015 31,15 31,00 0,00% 30,87 31,38 31,08 31,00 31,16 2.376 1.870.356.400
14/1/2015 30,70 31,00 +1,41% 30,53 31,56 31,20 30,96 31,10 2.534 1.737.504.300
13/1/2015 30,60 30,57 +0,56% 30,33 30,90 30,66 30,57 30,60 1.668 1.117.512.900
12/1/2015 30,51 30,40 -0,56% 30,29 30,84 30,42 30,40 30,50 1.607 1.590.132.500
9/1/2015 30,64 30,57 -0,59% 30,33 31,07 30,67 30,57 30,88 1.864 1.069.722.800
8/1/2015 30,49 30,75 +1,28% 30,19 30,91 30,72 30,75 30,77 1.331 933.738.300
7/1/2015 30,58 30,36 -0,16% 30,00 30,73 30,34 30,35 30,36 1.860 1.058.832.000
6/1/2015 30,87 30,41 -1,52% 29,80 30,88 30,29 30,41 30,42 3.898 2.501.968.000
5/1/2015 31,01 30,88 -0,58% 30,42 31,06 30,76 30,79 30,88 3.736 2.272.541.000
2/1/2015 30,76 31,06 +1,50% 30,55 31,83 31,28 31,04 31,08 2.784 1.866.271.800
30/12/2014 30,57 30,60 -0,10% 30,33 31,00 30,69 30,57 30,60 1.788 1.079.738.600
29/12/2014 30,70 30,63 -0,23% 30,54 30,98 30,72 30,62 30,66 1.210 769.948.000
26/12/2014 30,43 30,70 +1,32% 30,32 30,75 30,60 30,49 30,70 718 365.683.900
23/12/2014 30,23 30,30 -0,33% 30,10 30,57 30,29 30,30 30,42 1.919 945.520.700
22/12/2014 30,28 30,40 +1,00% 30,00 30,79 30,31 30,40 30,41 2.105 1.424.500.000
19/12/2014 30,55 30,10 -0,50% 30,10 30,72 30,35 30,10 30,13 2.135 1.980.390.200
18/12/2014 29,83 30,25 +1,44% 29,76 30,64 30,19 30,19 30,25 2.527 1.283.082.600
17/12/2014 29,78 29,82 -0,10% 29,70 30,11 29,89 29,82 29,87 3.818 2.066.909.100
16/12/2014 29,90 29,85 -0,50% 29,09 30,15 29,77 29,80 29,85 6.352 3.965.484.800
15/12/2014 30,91 30,00 -2,28% 29,75 30,93 30,16 30,00 30,05 3.352 3.287.179.000
12/12/2014 31,55 30,70 -2,60% 30,70 31,83 31,11 30,70 30,80 3.300 2.309.840.600
11/12/2014 30,73 31,52 +2,34% 30,63 31,93 31,46 31,52 31,60 3.366 3.815.866.200
10/12/2014 30,00 30,80 +2,98% 29,78 30,92 30,46 30,70 30,80 4.418 2.443.583.000
9/12/2014 29,98 29,91 -0,89% 29,51 30,15 29,95 29,91 29,93 3.420 1.786.328.000
8/12/2014 30,64 30,18 -1,24% 30,02 30,64 30,21 30,18 30,25 924 844.608.400
5/12/2014 30,42 30,56 +0,46% 30,12 30,61 30,48 30,56 30,57 1.527 1.246.642.300
4/12/2014 30,49 30,42 -0,26% 30,02 30,57 30,25 30,40 30,42 2.408 1.219.477.100
3/12/2014 30,23 30,50 +0,56% 30,23 30,68 30,53 30,50 30,67 1.711 1.573.721.000
2/12/2014 30,21 30,33 +0,76% 30,20 30,57 30,37 30,32 30,35 2.583 1.713.499.000
1/12/2014 30,17 30,10 -0,92% 30,01 30,61 30,16 30,10 30,20 2.939 2.103.605.000
28/11/2014 30,49 30,38 -0,07% 30,27 30,90 30,53 30,38 30,46 1.705 1.161.782.100
27/11/2014 30,47 30,40 -0,10% 30,20 30,72 30,44 30,23 30,40 1.970 1.209.918.100
26/11/2014 30,39 30,43 +0,13% 29,99 30,76 30,42 30,43 30,50 2.728 1.532.764.000
25/11/2014 30,50 30,39 -0,36% 30,08 30,95 30,49 30,30 30,39 3.121 2.602.477.200
24/11/2014 30,05 30,50 +1,67% 29,97 30,78 30,36 30,30 30,50 4.108 2.817.041.400
21/11/2014 29,75 30,00 +0,91% 29,33 30,49 29,90 29,97 30,00 4.977 6.173.888.900
19/11/2014 30,05 29,73 -1,06% 29,43 30,45 29,85 29,73 29,94 3.710 2.708.449.600
18/11/2014 29,44 30,05 +1,59% 29,39 30,37 30,02 30,04 30,05 3.485 1.844.530.600
17/11/2014 29,30 29,58 +0,48% 29,30 29,63 29,51 29,42 29,58 1.453 968.267.000
14/11/2014 29,60 29,44 -0,54% 29,40 30,00 29,68 29,44 29,59 3.012 2.052.356.100
13/11/2014 29,63 29,60 -0,17% 29,52 29,83 29,63 29,53 29,60 1.738 992.041.200
12/11/2014 30,06 29,65 -1,50% 29,64 30,19 29,74 29,65 29,75 2.413 1.612.048.000
11/11/2014 29,88 30,10 +0,33% 29,72 30,13 29,96 29,91 30,10 2.223 1.158.332.700
10/11/2014 30,11 30,00 +0,20% 29,70 30,20 29,91 29,94 30,00 1.376 1.056.240.600
7/11/2014 30,15 29,94 -0,56% 29,85 30,30 30,00 29,94 29,99 1.685 959.012.600
6/11/2014 30,00 30,11 -0,30% 29,81 31,05 30,24 30,11 30,24 3.413 2.982.425.300
5/11/2014 29,90 30,20 +1,00% 29,39 30,26 29,87 30,06 30,20 2.864 1.579.600.100
4/11/2014 29,79 29,90 +0,71% 29,40 30,15 29,83 29,86 29,90 3.712 2.348.013.500
3/11/2014 29,37 29,69 +1,57% 29,05 29,70 29,42 29,69 29,70 3.529 2.446.222.700
31/10/2014 28,87 29,23 +1,81% 28,80 29,43 29,18 29,23 29,27 5.259 3.170.823.400
30/10/2014 29,09 28,71 -1,44% 28,60 29,24 28,77 28,71 28,80 5.236 2.801.850.400
29/10/2014 29,15 29,13 -0,03% 28,88 29,74 29,23 29,13 29,23 4.079 2.920.935.500
28/10/2014 28,63 29,14 +1,64% 28,40 29,21 28,93 29,00 29,14 4.033 2.604.617.800
27/10/2014 27,00 28,67 +2,72% 26,33 29,00 28,21 28,60 28,67 9.207 5.731.225.000
24/10/2014 28,24 27,91 -0,57% 27,60 28,24 27,97 27,91 27,93 3.479 2.567.564.500
23/10/2014 27,50 28,07 +2,07% 26,98 28,07 27,57 27,76 28,07 3.941 3.337.822.800
22/10/2014 27,60 27,50 -0,40% 27,28 27,98 27,50 27,50 27,59 2.435 1.620.671.500
21/10/2014 26,96 27,61 +2,26% 26,76 27,64 27,42 27,51 27,61 7.461 3.434.257.800
20/10/2014 27,10 27,00 -0,41% 26,76 27,27 26,97 26,88 27,00 2.885 2.101.441.300
17/10/2014 27,47 27,11 -0,70% 26,85 27,56 27,10 27,07 27,11 5.331 3.210.853.800
16/10/2014 26,82 27,30 +0,66% 26,42 27,46 27,03 27,22 27,30 3.479 1.589.700.600
15/10/2014 27,36 27,12 -1,38% 26,75 27,45 27,04 27,11 27,14 3.972 3.120.441.800
14/10/2014 27,62 27,50 -0,79% 27,19 27,72 27,45 27,50 27,51 3.520 3.345.126.200
13/10/2014 27,98 27,72 -0,96% 27,00 28,30 27,86 27,72 27,78 3.744 2.192.761.200
10/10/2014 28,23 27,99 -1,41% 27,80 28,36 28,06 27,97 27,99 1.546 880.752.100
9/10/2014 28,50 28,39 -0,39% 28,14 28,77 28,37 28,36 28,39 2.587 3.319.804.800
8/10/2014 28,53 28,50 -0,38% 28,45 28,75 28,55 28,50 28,55 3.135 2.210.675.300
7/10/2014 28,56 28,61 +0,74% 28,36 28,70 28,56 28,61 28,62 3.288 2.039.139.900
6/10/2014 28,84 28,40 -1,29% 28,36 29,36 28,50 28,38 28,42 6.793 6.956.876.400
3/10/2014 28,76 28,77 +0,59% 28,52 28,83 28,66 28,71 28,77 2.092 2.050.560.600
2/10/2014 28,59 28,60 +0,07% 28,59 28,95 28,73 28,59 28,60 2.803 2.717.784.100
1/10/2014 28,41 28,58 +0,04% 28,29 28,68 28,45 28,58 28,60 2.385 3.609.243.000
30/9/2014 28,63 28,57 -0,80% 28,50 28,96 28,59 28,57 28,70 3.082 9.697.179.300
29/9/2014 28,70 28,80 -0,35% 28,49 28,94 28,75 28,80 28,81 3.560 1.951.491.700
26/9/2014 28,59 28,90 +0,70% 28,53 28,99 28,86 28,86 28,90 3.149 1.397.949.400
25/9/2014 28,85 28,70 -0,35% 28,56 28,98 28,74 28,70 28,74 2.970 2.136.254.200
24/9/2014 28,52 28,80 +0,98% 28,30 28,95 28,65 28,80 28,88 3.010 1.622.915.900
23/9/2014 28,19 28,52 +0,53% 28,09 28,54 28,39 28,50 28,52 2.679 1.481.865.900
22/9/2014 28,39 28,37 +0,25% 28,00 28,48 28,19 28,30 28,37 2.787 1.834.071.000
19/9/2014 28,06 28,30 +0,25% 28,00 28,46 28,27 28,24 28,30 1.322 1.051.656.700
18/9/2014 27,90 28,23 +0,71% 27,62 28,40 28,14 28,00 28,23 3.611 1.593.008.100
17/9/2014 27,97 28,03 -0,25% 27,91 28,42 28,07 28,03 28,08 2.549 2.475.709.600
16/9/2014 28,16 28,10 0,00% 28,03 28,51 28,21 28,10 28,15 3.436 1.750.053.400
15/9/2014 28,07 28,10 +0,18% 28,00 28,45 28,13 28,10 28,13 2.290 1.162.059.600
12/9/2014 28,50 28,05 -1,79% 28,03 28,55 28,10 28,05 28,08 2.427 1.967.775.400
11/9/2014 28,31 28,56 +0,63% 28,18 28,60 28,44 28,53 28,56 2.557 1.619.487.000
10/9/2014 28,10 28,38 +0,35% 27,89 28,43 28,26 28,32 28,38 1.696 1.331.902.500
9/9/2014 28,55 28,28 -1,46% 28,28 29,00 28,53 28,28 28,35 2.948 5.132.952.500
8/9/2014 28,31 28,70 +1,06% 28,31 29,09 28,74 28,69 28,86 4.735 3.663.720.100
5/9/2014 28,17 28,40 +0,85% 28,02 28,50 28,30 28,40 28,45 4.468 3.011.889.700
4/9/2014 28,14 28,16 -0,14% 27,83 28,20 28,06 28,06 28,16 2.290 1.595.458.800
3/9/2014 28,06 28,20 +1,08% 27,90 28,27 28,07 28,14 28,20 3.057 2.601.261.200
2/9/2014 27,95 27,90 +0,04% 27,63 28,13 27,96 27,89 27,94 2.634 1.552.792.500
1/9/2014 27,97 27,89 -0,36% 27,51 27,97 27,77 27,80 27,89 1.876 1.441.688.400
29/8/2014 26,97 27,99 +4,05% 26,78 27,99 27,75 27,62 27,99 2.032 3.076.234.100
28/8/2014 27,22 26,90 -1,18% 26,66 27,30 26,88 26,83 26,90 2.510 2.414.526.500
27/8/2014 26,64 27,22 +2,60% 26,54 27,44 27,17 27,15 27,22 4.448 2.856.265.900
26/8/2014 26,70 26,53 -1,01% 26,53 27,02 26,68 26,53 26,60 1.935 1.431.971.000
25/8/2014 26,67 26,80 +0,94% 26,37 27,00 26,78 26,80 26,89 2.141 1.087.306.300
22/8/2014 26,76 26,55 -0,49% 26,37 26,87 26,56 26,51 26,57 3.058 2.041.252.400
21/8/2014 26,89 26,68 -0,52% 26,51 26,89 26,67 26,59 26,68 2.258 1.954.490.800
20/8/2014 26,82 26,82 +0,60% 26,43 26,92 26,73 26,62 26,82 2.256 1.090.143.200
19/8/2014 27,03 26,66 -1,19% 26,59 27,10 26,77 26,66 26,87 1.646 924.135.600
18/8/2014 26,66 26,98 +1,77% 26,66 27,09 26,90 26,98 27,00 2.198 1.350.043.100
15/8/2014 26,13 26,51 +1,77% 26,05 26,71 26,35 26,51 26,55 2.405 1.280.464.700
14/8/2014 26,10 26,05 -0,76% 25,99 26,47 26,10 26,04 26,10 3.578 3.037.640.400
13/8/2014 26,51 26,25 -0,91% 25,94 26,65 26,25 26,24 26,29 5.378 2.725.690.700
12/8/2014 27,19 26,49 -2,18% 26,49 27,19 26,80 26,49 26,50 3.210 2.770.499.600
11/8/2014 27,20 27,08 +0,59% 26,95 27,38 27,08 26,98 27,08 2.241 1.369.396.100
8/8/2014 27,28 26,92 -1,46% 26,66 27,38 27,13 26,85 26,92 1.845 3.766.950.900
7/8/2014 27,53 27,32 -1,37% 27,32 27,79 27,50 27,32 27,52 3.394 2.577.078.800
6/8/2014 27,53 27,70 +0,36% 27,02 27,80 27,48 27,70 27,76 2.400 1.486.770.000
5/8/2014 27,20 27,60 +1,51% 27,16 28,00 27,47 27,60 27,73 2.152 1.933.387.000
4/8/2014 27,33 27,19 -0,29% 26,97 27,47 27,26 27,04 27,19 2.605 1.387.768.000
1/8/2014 27,37 27,27 +0,26% 27,20 27,68 27,32 27,22 27,27 2.316 1.055.480.200
31/7/2014 27,48 27,20 -1,02% 27,11 27,74 27,30 27,20 27,50 3.096 1.708.201.500
30/7/2014 28,15 27,48 -2,14% 27,48 28,27 27,84 27,48 27,70 1.689 905.074.600
29/7/2014 28,42 28,08 -1,30% 28,08 28,59 28,21 28,07 28,08 2.208 1.124.893.400
28/7/2014 27,94 28,45 +1,61% 27,94 28,69 28,29 28,42 28,45 2.694 4.123.633.700
25/7/2014 28,24 28,00 -0,99% 27,82 28,52 28,21 27,91 28,00 1.331 720.277.100
24/7/2014 28,25 28,28 +0,11% 28,25 28,86 28,56 28,28 28,52 3.274 5.145.237.700
23/7/2014 27,83 28,25 +0,82% 27,42 28,50 27,95 28,25 28,30 4.513 2.947.300.800
22/7/2014 27,68 28,02 +1,16% 27,51 28,08 27,84 27,73 28,02 2.046 1.193.557.300
21/7/2014 26,91 27,70 +3,36% 26,80 27,88 27,41 27,59 27,70 3.305 2.049.823.000
18/7/2014 27,16 26,80 -1,36% 26,80 27,80 27,08 26,78 26,80 2.866 1.356.106.700
17/7/2014 27,05 27,17 +0,07% 27,00 27,80 27,30 27,17 27,32 3.505 1.463.081.800
16/7/2014 27,37 27,15 -0,18% 27,01 27,53 27,32 27,12 27,15 3.106 1.790.737.100
15/7/2014 28,10 27,20 -2,86% 27,15 28,10 27,40 27,20 27,26 3.113 1.567.269.300
14/7/2014 27,53 28,00 +1,71% 27,40 28,14 27,93 28,00 28,10 4.169 2.591.607.100
11/7/2014 27,00 27,53 +1,96% 26,91 27,77 27,39 27,53 27,58 3.006 4.000.498.100
10/7/2014 26,86 27,00 +0,52% 26,66 27,22 27,00 26,93 27,00 4.074 2.116.951.000
8/7/2014 27,65 26,86 -2,68% 26,77 27,71 26,96 26,85 26,88 2.728 2.286.984.300
7/7/2014 28,21 27,60 -2,58% 27,50 28,46 27,87 27,60 27,61 3.395 3.583.980.200
4/7/2014 28,43 28,33 -0,60% 28,08 28,43 28,25 28,33 28,39 179 153.698.500
3/7/2014 28,26 28,50 +1,24% 27,79 28,50 28,26 28,35 28,50 1.178 1.005.318.700
2/7/2014 28,39 28,15 -0,71% 27,90 28,39 28,07 28,07 28,15 1.228 805.507.600
1/7/2014 28,34 28,35 +0,21% 28,06 28,49 28,31 28,27 28,35 1.154 667.582.800
30/6/2014 28,05 28,29 +1,04% 27,58 28,29 28,18 27,93 28,29 1.707 2.088.164.500
27/6/2014 28,27 28,00 -0,36% 27,98 28,29 28,10 28,00 28,11 1.019 778.037.700
26/6/2014 28,05 28,10 +0,75% 28,00 28,38 28,15 28,10 28,11 1.158 865.375.900
25/6/2014 28,19 27,89 -0,75% 27,89 28,43 28,04 27,89 28,11 1.832 1.259.315.500
24/6/2014 27,95 28,10 +0,93% 27,82 28,43 28,11 28,10 28,23 2.692 1.449.719.700
23/6/2014 27,83 27,84 +0,14% 27,47 27,89 27,69 27,73 27,84 1.253 693.782.700
20/6/2014 28,20 27,80 -1,38% 27,80 28,32 28,01 27,80 28,00 1.447 1.314.796.800
18/6/2014 28,16 28,19 +0,75% 27,60 28,28 27,94 28,12 28,19 1.576 1.014.576.900
17/6/2014 27,91 27,98 +0,76% 27,58 28,16 27,94 27,98 27,99 457 337.831.600
16/6/2014 28,24 27,77 -2,11% 27,74 28,90 28,09 27,77 27,94 3.331 1.464.937.800
13/6/2014 28,30 28,37 +0,25% 27,85 28,54 28,30 28,37 28,40 2.268 1.542.054.900
11/6/2014 28,64 28,30 -0,88% 28,12 28,77 28,36 28,30 28,31 2.416 2.462.265.700
10/6/2014 27,64 28,55 +2,70% 27,54 28,65 28,24 28,55 28,56 3.130 2.389.929.400
9/6/2014 27,16 27,80 +2,77% 27,16 28,14 27,78 27,65 27,81 1.681 1.044.111.700
6/6/2014 27,05 27,05 +0,60% 27,00 27,49 27,21 27,05 27,16 1.746 1.012.979.400
5/6/2014 26,96 26,89 +0,26% 26,46 26,98 26,79 26,87 26,90 3.010 1.543.428.200
4/6/2014 26,41 26,82 +1,59% 26,17 26,93 26,50 26,72 26,82 2.349 2.474.334.600
3/6/2014 26,08 26,40 +1,34% 26,08 26,40 26,38 26,39 26,40 2.394 1.695.551.600
2/6/2014 26,10 26,05 +0,15% 25,99 26,46 26,21 26,05 26,16 1.113 631.152.500
30/5/2014 26,18 26,01 -0,27% 26,01 26,48 26,19 26,01 26,37 3.225 2.168.331.800
29/5/2014 26,40 26,08 -1,21% 26,08 26,57 26,36 26,08 26,20 1.817 1.588.154.400
28/5/2014 26,41 26,40 +0,38% 26,04 26,65 26,41 26,38 26,40 1.615 923.566.700
27/5/2014 26,40 26,30 0,00% 26,09 26,40 26,22 26,21 26,30 951 495.520.700
26/5/2014 26,03 26,30 +0,54% 25,98 26,40 26,26 26,30 26,31 1.201 593.582.800
23/5/2014 26,65 26,16 -1,84% 26,16 26,76 26,50 26,16 26,37 1.500 1.074.483.700
22/5/2014 26,90 26,65 -0,74% 26,62 27,17 26,80 26,65 26,70 2.252 1.644.301.900
21/5/2014 26,68 26,85 +1,24% 26,68 26,93 26,84 26,81 26,85 1.581 913.095.400
20/5/2014 26,90 26,52 -1,23% 26,52 26,90 26,73 26,52 26,70 2.644 1.273.140.000
19/5/2014 27,46 26,85 -1,65% 26,71 27,46 26,86 26,85 26,90 2.333 2.043.337.700
16/5/2014 27,27 27,30 -0,44% 27,18 27,61 27,38 27,29 27,30 2.404 1.896.489.400
15/5/2014 27,70 27,42 -0,98% 27,09 27,70 27,39 27,42 27,45 1.767 1.059.311.800
14/5/2014 27,75 27,69 -0,40% 27,50 27,75 27,66 27,59 27,69 1.525 1.725.803.200
13/5/2014 27,76 27,80 +0,14% 27,58 27,94 27,79 27,74 27,80 1.701 1.212.963.200
12/5/2014 27,56 27,76 +0,47% 27,56 27,76 27,69 27,68 27,76 1.372 791.620.500
9/5/2014 27,62 27,63 +0,29% 27,36 27,77 27,62 27,63 27,67 1.646 787.282.800
8/5/2014 26,86 27,55 +2,53% 26,86 27,82 27,47 27,50 27,56 2.744 1.457.433.200
7/5/2014 26,75 26,87 +0,79% 26,31 26,99 26,63 26,87 26,95 2.382 1.101.777.200
6/5/2014 26,70 26,66 +0,26% 26,45 26,85 26,69 26,66 26,77 2.357 1.039.738.100
5/5/2014 27,05 26,59 -1,23% 26,53 27,30 26,70 26,57 26,61 3.416 2.408.492.200
2/5/2014 26,98 26,92 +0,04% 26,85 27,46 27,15 26,92 27,35 2.290 2.756.445.300
30/4/2014 26,70 26,91 +0,52% 26,65 27,02 26,83 26,81 26,91 1.636 2.085.404.100
29/4/2014 26,65 26,77 +0,49% 26,60 27,04 26,76 26,77 26,79 2.242 2.518.971.900
28/4/2014 26,50 26,64 +0,95% 26,18 26,77 26,63 26,64 26,70 1.712 896.748.800
25/4/2014 25,91 26,39 +1,77% 25,30 26,61 25,97 26,37 26,40 4.466 2.129.888.000
24/4/2014 26,45 25,93 -24,84% 25,84 26,85 26,02 25,93 26,20 3.927 2.089.970.200
23/4/2014 34,50 34,50 +0,03% 34,16 34,71 34,45 34,26 34,50 2.069 1.865.648.300
22/4/2014 34,50 34,49 -0,49% 34,49 34,99 34,68 34,49 34,86 2.190 2.307.988.400
17/4/2014 34,50 34,66 +0,52% 34,50 34,99 34,80 34,65 34,66 3.695 1.838.977.400
16/4/2014 33,70 34,48 +3,23% 33,70 34,48 34,32 34,42 34,48 2.803 2.254.886.300
15/4/2014 33,45 33,40 -0,30% 33,05 33,73 33,34 33,37 33,40 2.252 1.305.212.300
14/4/2014 34,19 33,50 -1,79% 33,50 34,19 33,55 33,50 33,68 1.852 1.195.051.200
11/4/2014 33,76 34,11 +1,22% 33,33 34,30 33,93 34,08 34,11 1.772 1.428.763.600
10/4/2014 33,00 33,70 +2,12% 32,89 33,81 33,50 33,56 33,70 2.314 1.856.104.100
9/4/2014 32,50 33,00 +0,98% 32,36 33,21 32,85 33,00 33,05 2.006 1.398.296.100
8/4/2014 32,35 32,68 +1,65% 32,13 32,99 32,70 32,42 32,68 2.448 2.282.850.700
7/4/2014 32,67 32,15 -1,38% 31,91 32,83 32,17 32,10 32,15 2.642 2.056.791.100
4/4/2014 32,45 32,60 +0,77% 32,36 33,05 32,69 32,60 32,78 2.115 1.595.299.500
3/4/2014 32,57 32,35 +0,28% 32,06 32,84 32,33 32,30 32,35 2.518 1.559.051.500
2/4/2014 31,76 32,26 +1,77% 31,66 32,48 32,08 32,10 32,26 3.352 2.758.075.500
1/4/2014 31,67 31,70 0,00% 31,61 31,77 31,70 31,70 31,76 6.278 3.432.918.000
31/3/2014 31,50 31,70 +0,32% 31,50 31,89 31,71 31,66 31,70 4.000 2.654.198.200
28/3/2014 31,60 31,60 0,00% 31,54 32,00 31,71 31,55 31,60 2.748 2.909.248.900
27/3/2014 31,57 31,60 +0,13% 31,07 31,85 31,59 31,57 31,60 2.499 2.500.675.700
26/3/2014 31,75 31,56 -0,44% 31,06 31,94 31,55 31,56 31,65 1.905 1.197.543.400
25/3/2014 31,85 31,70 -0,84% 31,54 32,14 31,74 31,66 31,70 1.506 1.282.294.500
24/3/2014 31,72 31,97 +0,06% 31,72 32,15 31,97 31,92 32,01 1.875 1.687.417.900
21/3/2014 31,38 31,95 +1,24% 31,38 31,95 31,84 31,81 31,97 1.775 1.640.763.000
20/3/2014 31,36 31,56 +0,06% 30,94 31,70 31,46 31,56 31,64 1.257 1.198.601.500
19/3/2014 31,43 31,54 -0,19% 31,17 31,69 31,43 31,50 31,54 2.646 1.502.150.100
18/3/2014 30,89 31,60 +2,33% 30,89 31,80 31,47 31,59 31,60 2.538 1.809.462.400
17/3/2014 29,91 30,88 +2,93% 29,91 31,13 30,77 30,82 30,88 1.688 1.262.572.400
14/3/2014 29,53 30,00 +1,66% 29,51 30,10 29,90 29,94 30,05 1.551 1.400.675.200
13/3/2014 30,05 29,51 -2,28% 29,51 30,26 29,69 29,50 29,67 1.969 1.618.423.500
12/3/2014 29,77 30,20 +0,90% 29,75 30,20 30,00 30,15 30,20 2.180 2.693.028.200
11/3/2014 29,84 29,93 +0,17% 29,70 30,20 29,95 29,79 29,93 1.556 1.316.663.800
10/3/2014 30,36 29,88 -1,32% 29,64 30,75 29,88 29,87 30,00 997 730.450.000
7/3/2014 30,39 30,28 -0,79% 29,96 30,79 30,46 30,20 30,28 1.274 4.006.191.200
6/3/2014 30,40 30,52 +0,73% 30,39 30,69 30,52 30,50 30,59 1.417 1.129.362.000
5/3/2014 30,58 30,30 -0,95% 30,04 30,58 30,26 30,25 30,38 1.107 984.666.800
28/2/2014 29,90 30,59 +1,66% 29,90 30,80 30,38 30,57 30,59 2.233 2.425.614.200
27/2/2014 30,09 30,09 +0,60% 29,90 30,78 30,33 30,08 30,10 1.450 739.286.300
26/2/2014 29,37 29,91 +1,73% 29,37 30,98 30,22 29,88 29,99 3.464 2.505.454.500
25/2/2014 29,56 29,40 -0,81% 29,40 29,76 29,52 29,40 29,60 2.116 1.717.283.700
24/2/2014 29,92 29,64 -1,04% 29,62 30,09 29,76 29,64 29,75 1.876 1.053.684.800
21/2/2014 29,65 29,95 +0,03% 29,65 30,27 29,96 29,95 30,01 1.714 1.057.031.100
20/2/2014 29,63 29,94 +0,50% 29,44 30,30 30,05 29,94 29,95 2.565 1.441.302.100
19/2/2014 29,53 29,79 +0,61% 29,25 29,98 29,61 29,65 29,79 3.246 1.728.202.200
18/2/2014 30,00 29,61 -1,95% 29,60 30,13 29,78 29,61 29,66 2.696 1.950.250.700
17/2/2014 29,73 30,20 +1,62% 29,60 30,20 29,92 30,06 30,20 2.680 1.533.280.200
14/2/2014 29,00 29,72 +2,48% 29,00 29,74 29,49 29,72 29,74 3.063 2.378.506.900
13/2/2014 28,47 29,00 +1,05% 28,47 29,30 28,90 29,00 29,10 3.077 1.585.174.000
12/2/2014 28,00 28,70 +2,14% 27,85 29,17 28,67 28,70 28,85 2.944 2.251.647.200
11/2/2014 27,27 28,10 +2,26% 27,27 28,15 27,77 27,93 28,10 1.801 1.443.064.100
10/2/2014 27,57 27,48 -0,07% 27,26 27,59 27,41 27,48 27,55 1.387 853.995.400
7/2/2014 27,79 27,50 -0,90% 27,15 28,01 27,48 27,45 27,50 1.097 1.209.477.700
6/2/2014 27,41 27,75 +2,02% 27,07 27,75 27,45 27,55 27,75 1.976 1.546.271.800
5/2/2014 27,52 27,20 -0,84% 26,78 27,52 27,17 27,17 27,22 1.483 811.968.900
4/2/2014 27,48 27,43 +0,48% 27,24 27,62 27,46 27,43 27,50 1.426 803.186.600
3/2/2014 27,40 27,30 -0,36% 27,20 27,52 27,35 27,30 27,34 1.900 1.369.738.800
31/1/2014 27,59 27,40 -0,40% 27,25 27,69 27,44 27,32 27,44 2.522 2.235.868.900
30/1/2014 28,00 27,51 -2,20% 27,50 28,14 27,69 27,51 27,61 1.510 953.467.400
29/1/2014 28,07 28,13 +0,43% 27,90 28,62 28,22 28,01 28,13 1.508 681.353.600
28/1/2014 28,18 28,01 -0,32% 27,96 28,36 28,04 27,98 28,11 921 735.591.500
27/1/2014 28,25 28,10 -0,67% 28,00 28,49 28,21 28,05 28,10 2.244 1.381.404.100
24/1/2014 27,68 28,29 +1,76% 27,65 28,50 28,25 28,29 28,42 2.801 2.044.567.900
23/1/2014 28,50 27,80 -2,32% 27,80 28,89 28,18 27,80 28,00 3.380 1.956.565.300
22/1/2014 28,43 28,46 +0,67% 28,15 28,76 28,39 28,46 28,61 1.716 1.686.745.300
21/1/2014 28,30 28,27 -0,46% 28,27 28,92 28,64 28,27 28,40 1.699 1.011.445.500
20/1/2014 28,70 28,40 -1,22% 28,31 28,87 28,52 28,30 28,40 421 377.411.000
17/1/2014 29,05 28,75 -0,86% 28,73 29,11 28,87 28,74 28,75 1.886 1.402.622.300
16/1/2014 29,17 29,00 +0,21% 29,00 29,39 29,12 28,99 29,00 1.369 990.604.400
15/1/2014 29,30 28,94 -0,55% 28,94 29,33 29,12 28,93 28,94 2.351 1.103.521.900
14/1/2014 28,70 29,10 +1,75% 28,51 29,20 29,01 29,09 29,10 2.342 1.227.713.900
13/1/2014 28,82 28,60 -1,45% 28,60 29,37 28,82 28,60 28,70 1.688 1.957.338.700
10/1/2014 29,27 29,02 -0,62% 28,87 29,75 29,37 29,00 29,02 2.928 1.537.173.900
9/1/2014 29,80 29,20 -1,82% 29,10 29,98 29,43 29,20 29,25 3.024 1.839.695.900
8/1/2014 30,23 29,74 -1,72% 29,62 30,49 29,95 29,74 29,90 2.889 1.924.784.100
7/1/2014 30,06 30,26 -0,07% 30,06 30,73 30,40 30,26 30,45 2.927 1.486.430.500
6/1/2014 30,10 30,28 +0,93% 29,88 30,74 30,35 30,28 30,40 2.267 1.230.930.300
3/1/2014 30,48 30,00 -1,32% 30,00 30,55 30,16 30,00 30,07 3.456 1.869.337.900
2/1/2014 31,24 30,40 -2,44% 30,35 31,32 30,65 30,39 30,40 1.571 773.490.700
30/12/2013 31,37 31,16 +0,06% 30,98 31,37 31,13 31,06 31,16 1.132 1.205.891.000
27/12/2013 31,30 31,14 -0,22% 31,08 31,38 31,16 31,13 31,14 1.074 858.517.000
26/12/2013 31,14 31,21 +1,17% 30,92 31,39 31,12 31,21 31,26 1.335 905.719.700
23/12/2013 31,00 30,85 -1,12% 30,85 31,65 31,12 30,84 30,85 1.429 916.735.600
20/12/2013 31,45 31,20 -0,64% 31,01 31,47 31,19 31,11 31,20 1.082 1.021.375.900
19/12/2013 31,14 31,40 +1,29% 31,14 31,78 31,51 31,34 31,47 2.110 1.133.111.900
18/12/2013 31,30 31,00 -0,48% 31,00 31,58 31,26 31,00 31,18 1.962 1.276.174.600
17/12/2013 31,44 31,15 -0,19% 31,15 31,64 31,44 31,11 31,15 2.996 1.683.069.900
16/12/2013 31,15 31,21 +0,52% 30,92 31,65 31,20 31,21 31,44 2.849 1.828.498.900
13/12/2013 31,30 31,05 -0,96% 31,01 31,63 31,27 31,05 31,15 3.406 1.959.086.400
12/12/2013 31,53 31,35 -1,10% 31,29 31,92 31,53 31,35 31,43 3.008 2.115.431.600
11/12/2013 31,95 31,70 -0,94% 31,50 31,95 31,74 31,70 31,72 2.226 2.775.310.100
10/12/2013 32,00 32,00 -0,16% 31,92 32,15 32,03 32,00 32,03 2.380 1.239.682.300
9/12/2013 32,30 32,05 +0,12% 31,91 32,30 32,02 32,00 32,05 2.647 2.285.612.400
6/12/2013 32,00 32,01 -0,28% 31,77 32,57 32,14 31,96 32,08 2.715 1.937.453.900
5/12/2013 32,11 32,10 +0,88% 31,74 32,59 32,19 32,10 32,20 4.810 5.585.582.800
4/12/2013 31,99 31,82 -0,34% 31,82 32,28 32,08 31,82 32,10 2.509 1.616.708.200
3/12/2013 31,58 31,93 +0,73% 31,40 32,08 31,76 31,93 31,95 5.862 3.365.077.700
2/12/2013 31,24 31,70 +0,63% 31,24 32,02 31,70 31,70 31,75 2.354 1.192.133.300
29/11/2013 31,33 31,50 0,00% 31,33 31,88 31,61 31,49 31,50 2.680 1.918.334.000
28/11/2013 31,60 31,50 -0,32% 31,20 31,90 31,59 31,40 31,61 901 794.242.400
27/11/2013 31,70 31,60 -1,40% 31,39 31,92 31,67 31,60 31,67 5.018 3.482.380.000
26/11/2013 30,72 32,05 +4,40% 30,72 32,05 31,63 32,05 32,52 3.580 4.522.989.800
25/11/2013 30,59 30,70 +0,33% 30,53 30,94 30,71 30,70 30,73 2.071 1.294.153.500
22/11/2013 30,32 30,60 +0,99% 30,32 30,71 30,59 30,60 30,70 2.012 1.512.276.600
21/11/2013 30,03 30,30 +0,50% 29,88 30,66 30,35 30,28 30,30 2.995 1.537.037.500
19/11/2013 30,24 30,15 -0,17% 30,06 30,45 30,20 30,11 30,15 3.456 1.595.598.700
18/11/2013 30,27 30,20 +0,40% 30,10 30,46 30,23 30,14 30,20 2.438 1.611.866.600
14/11/2013 29,60 30,08 +1,62% 29,60 30,10 29,97 30,06 30,08 2.422 1.904.000.800
13/11/2013 29,00 29,60 +2,03% 28,90 29,84 29,48 29,60 29,66 3.808 1.847.653.700
12/11/2013 29,83 29,01 -1,89% 29,01 29,95 29,27 29,01 29,23 1.992 1.319.626.200
11/11/2013 30,12 29,57 -0,77% 29,43 30,12 29,59 29,57 29,61 854 611.771.000
8/11/2013 30,24 29,80 -1,16% 29,71 30,24 29,86 29,80 29,84 2.482 1.755.494.600
7/11/2013 29,50 30,15 +1,79% 29,49 30,22 29,93 30,13 30,22 2.681 2.071.313.700
6/11/2013 29,68 29,62 +0,07% 29,40 29,69 29,55 29,62 29,65 2.579 1.679.452.600
5/11/2013 29,69 29,60 +0,30% 29,07 29,69 29,46 29,60 29,63 1.459 1.182.431.400
4/11/2013 29,70 29,51 +0,03% 29,45 29,75 29,57 29,51 29,55 3.580 1.832.114.800
1/11/2013 29,11 29,50 +1,37% 28,82 29,65 29,24 29,50 29,51 3.851 1.977.037.100
31/10/2013 29,20 29,10 0,00% 28,92 29,24 29,05 29,04 29,19 1.850 1.182.060.200
30/10/2013 29,31 29,10 -0,21% 28,92 29,36 29,05 29,00 29,10 1.989 885.721.400
29/10/2013 29,31 29,16 -0,31% 28,87 29,45 29,06 29,02 29,16 2.025 973.969.700
28/10/2013 29,34 29,25 0,00% 29,11 29,47 29,35 29,25 29,30 2.014 974.738.000
25/10/2013 29,21 29,25 +0,83% 28,95 29,35 29,16 29,23 29,30 2.370 1.227.715.800
24/10/2013 28,80 29,01 +1,22% 28,58 29,25 28,84 28,96 29,01 3.020 1.717.134.100
23/10/2013 29,34 28,66 -2,18% 28,65 29,34 28,82 28,66 28,70 2.199 1.169.471.500
22/10/2013 29,11 29,30 +0,96% 29,05 29,30 29,11 29,15 29,30 2.389 1.663.312.600
21/10/2013 28,57 29,02 +1,65% 28,44 29,02 28,78 29,01 29,02 2.371 1.465.157.700
18/10/2013 28,44 28,55 +0,39% 28,42 28,59 28,51 28,51 28,55 2.266 1.164.247.900
17/10/2013 28,23 28,44 +0,49% 28,17 28,47 28,36 28,39 28,44 2.649 1.014.164.800
16/10/2013 28,50 28,30 -0,67% 28,30 28,60 28,39 28,28 28,30 2.059 1.250.992.300
15/10/2013 28,33 28,49 +0,53% 28,32 28,50 28,45 28,37 28,50 1.294 798.902.700
14/10/2013 28,73 28,34 -1,08% 28,33 28,73 28,45 28,34 28,49 3.098 1.319.117.300
11/10/2013 28,45 28,65 +1,06% 28,22 28,74 28,51 28,65 28,70 1.468 669.286.600
10/10/2013 28,30 28,35 +0,53% 28,10 28,40 28,28 28,25 28,35 1.642 657.161.800
9/10/2013 28,27 28,20 -0,18% 27,84 28,39 28,12 28,03 28,20 2.194 885.008.200
8/10/2013 28,00 28,25 +0,89% 27,90 28,33 28,25 28,21 28,26 1.694 3.919.339.800
7/10/2013 27,76 28,00 +0,86% 27,56 28,26 28,06 28,00 28,03 2.078 4.318.306.700
4/10/2013 27,70 27,76 -0,22% 27,64 28,00 27,85 27,76 27,80 2.217 1.503.071.400
3/10/2013 27,39 27,82 +1,72% 27,34 27,87 27,68 27,80 27,82 2.807 1.438.962.700
2/10/2013 26,80 27,35 +1,90% 26,70 27,68 27,33 27,35 27,40 1.668 1.170.684.600
1/10/2013 27,01 26,84 -0,59% 26,64 27,12 26,88 26,84 26,88 1.916 943.988.100
30/9/2013 27,49 27,00 -1,85% 27,00 27,53 27,16 27,00 27,17 3.308 1.907.497.300
27/9/2013 27,82 27,51 -0,83% 27,51 27,94 27,65 27,51 27,52 2.504 1.078.927.500
26/9/2013 27,60 27,74 +0,84% 27,42 27,83 27,68 27,74 27,75 1.921 994.541.900
25/9/2013 27,43 27,51 -0,33% 27,32 27,86 27,53 27,51 27,52 1.950 1.240.695.400
24/9/2013 27,46 27,60 +0,40% 27,24 27,75 27,58 27,51 27,60 2.059 1.110.964.400
23/9/2013 27,30 27,49 +0,70% 27,21 27,67 27,47 27,42 27,49 1.471 748.477.200
20/9/2013 27,53 27,30 -0,80% 27,30 27,85 27,48 27,30 27,48 1.565 1.067.898.100
19/9/2013 27,91 27,52 -1,01% 27,33 27,91 27,58 27,52 27,60 1.789 1.130.631.200
18/9/2013 27,64 27,80 +0,22% 27,64 28,09 27,85 27,80 27,83 2.365 1.266.304.100
17/9/2013 27,80 27,74 -0,14% 27,66 27,99 27,80 27,66 27,74 1.014 770.945.300
16/9/2013 27,83 27,78 -0,14% 27,78 28,08 27,95 27,78 27,95 1.157 1.053.396.300
13/9/2013 28,00 27,82 -0,64% 27,82 28,23 27,99 27,82 27,93 2.417 2.061.981.800
12/9/2013 28,27 28,00 0,00% 27,64 28,28 27,96 27,95 28,00 3.095 1.932.920.200
11/9/2013 27,87 28,00 +0,47% 27,87 28,29 28,11 27,97 28,00 2.434 1.512.672.600
10/9/2013 28,38 27,87 -1,10% 27,75 28,62 28,20 27,87 27,90 4.420 2.807.017.300
9/9/2013 28,01 28,18 +0,64% 28,01 28,62 28,24 28,17 28,19 4.052 2.100.196.300
6/9/2013 27,99 28,00 +0,90% 27,86 28,40 28,07 27,97 28,00 2.547 1.439.330.100
5/9/2013 27,86 27,75 -0,57% 27,57 27,89 27,74 27,72 27,75 1.418 1.252.042.000
4/9/2013 27,63 27,91 +1,05% 27,63 28,13 27,90 27,85 27,91 896 730.655.900
3/9/2013 28,00 27,62 -0,79% 27,62 28,13 27,88 27,62 27,89 1.696 1.201.363.800
2/9/2013 28,19 27,84 -0,57% 27,79 28,31 28,04 27,79 27,84 1.138 1.063.813.900
30/8/2013 27,79 28,00 +0,76% 27,76 28,27 27,96 27,83 28,00 2.051 1.884.590.800
29/8/2013 27,95 27,79 -0,61% 27,68 28,56 28,02 27,79 27,93 3.207 2.148.214.700
28/8/2013 27,87 27,96 +0,18% 27,87 28,19 28,00 27,89 27,96 1.489 605.973.600
27/8/2013 27,91 27,91 -0,14% 27,77 28,40 27,98 27,91 27,92 2.266 1.311.045.000
26/8/2013 28,40 27,95 -0,89% 27,94 28,40 28,04 27,95 28,00 3.373 1.758.302.500
23/8/2013 28,06 28,20 +0,50% 27,92 28,38 28,14 28,13 28,20 1.809 1.133.111.700
22/8/2013 28,28 28,06 -0,67% 28,06 28,88 28,32 28,06 28,09 3.805 2.312.161.100
21/8/2013 27,91 28,25 +0,71% 27,81 28,41 28,27 28,17 28,25 2.574 1.258.062.000
20/8/2013 27,90 28,05 +1,04% 27,64 28,27 28,03 27,92 28,07 2.700 1.226.498.500
19/8/2013 27,06 27,76 +2,44% 27,06 28,00 27,72 27,74 27,76 2.559 1.607.260.200
16/8/2013 26,40 27,10 +2,65% 26,33 27,51 27,10 27,09 27,10 4.013 2.258.968.900
15/8/2013 26,30 26,40 +0,76% 26,13 26,90 26,45 26,40 26,55 2.507 1.659.116.100
14/8/2013 26,75 26,20 -1,91% 26,19 27,11 26,45 26,20 26,32 2.935 1.546.376.900
13/8/2013 26,67 26,71 +0,04% 26,55 27,27 26,91 26,71 26,87 2.419 1.005.635.300
12/8/2013 26,80 26,70 -0,37% 26,51 27,15 26,75 26,70 26,86 2.721 1.562.278.300
9/8/2013 27,16 26,80 -0,92% 26,70 27,34 26,90 26,79 26,89 1.467 922.332.400
8/8/2013 27,05 27,05 0,00% 26,86 27,23 27,02 27,05 27,08 1.789 1.218.240.800
7/8/2013 27,30 27,05 -1,64% 27,05 27,59 27,23 27,05 27,19 2.688 1.515.757.000
6/8/2013 28,15 27,50 -2,10% 27,50 28,15 27,64 27,50 27,65 1.856 1.250.944.200
5/8/2013 28,08 28,09 +0,04% 27,98 28,30 28,14 27,98 28,09 1.046 859.851.600
2/8/2013 28,19 28,08 -0,32% 28,00 28,34 28,16 28,08 28,17 2.430 1.354.073.700
1/8/2013 28,00 28,17 +0,61% 27,95 28,31 28,09 28,17 28,25 2.474 1.195.154.600
31/7/2013 27,76 28,00 +0,21% 27,76 28,37 28,07 27,88 28,00 3.316 1.950.294.800
30/7/2013 28,09 27,94 -0,11% 27,83 28,21 27,97 27,90 27,94 1.715 1.214.918.800
29/7/2013 27,79 27,97 +1,16% 27,69 28,35 28,05 27,95 27,97 1.904 1.114.590.500
26/7/2013 27,80 27,65 -0,36% 27,64 27,87 27,73 27,65 27,70 1.887 756.723.900
25/7/2013 27,89 27,75 -0,61% 27,67 27,93 27,79 27,72 27,77 1.841 1.097.091.000
24/7/2013 28,13 27,92 -0,82% 27,63 28,15 27,89 27,88 27,92 2.519 1.353.382.400
23/7/2013 28,39 28,15 -0,53% 28,01 28,40 28,17 28,09 28,15 1.418 830.740.400
22/7/2013 28,07 28,30 +1,07% 28,07 28,59 28,34 28,21 28,33 1.018 758.827.200
19/7/2013 28,20 28,00 -0,57% 27,84 28,34 28,04 28,00 28,03 554 559.875.700
18/7/2013 28,15 28,16 -0,14% 28,01 28,31 28,18 28,12 28,16 1.256 1.187.047.300
17/7/2013 28,42 28,20 -0,70% 28,20 28,60 28,38 28,20 28,31 2.166 1.331.607.300
16/7/2013 28,46 28,40 -0,11% 28,15 28,55 28,30 28,38 28,40 1.874 1.310.627.400
15/7/2013 28,69 28,43 -0,46% 28,43 28,85 28,65 28,43 28,50 1.202 1.357.950.400
12/7/2013 28,25 28,56 +1,24% 28,17 28,65 28,46 28,55 28,56 2.053 1.552.532.500
11/7/2013 28,13 28,21 +1,26% 27,95 28,39 28,18 28,10 28,21 1.472 1.128.437.600
10/7/2013 28,10 27,86 +0,40% 27,83 28,49 28,11 27,85 27,94 1.689 1.429.283.300
8/7/2013 28,35 27,75 -1,49% 27,73 28,35 28,00 27,75 27,97 1.671 1.424.755.000
5/7/2013 28,05 28,17 +0,25% 27,83 28,47 28,13 28,16 28,17 1.018 836.673.200
4/7/2013 27,94 28,10 +1,08% 27,94 28,53 28,26 28,10 28,15 670 656.926.000
3/7/2013 27,63 27,80 +0,62% 27,63 28,26 27,91 27,74 28,00 2.196 1.159.960.500
2/7/2013 28,06 27,63 -1,95% 27,42 28,84 28,13 27,63 27,70 5.131 3.349.729.700
1/7/2013 28,09 28,18 +0,11% 27,70 28,43 28,20 28,18 28,23 2.035 1.459.537.000
28/6/2013 28,05 28,15 +0,54% 27,84 28,34 28,18 28,08 28,15 3.526 2.898.193.000
27/6/2013 28,19 28,00 +0,68% 27,73 28,20 28,11 28,00 28,06 1.941 1.338.493.400
26/6/2013 27,41 27,81 +1,91% 27,41 28,20 27,98 27,81 27,89 1.980 1.484.028.900
25/6/2013 27,54 27,29 -0,58% 27,26 27,62 27,42 27,29 27,53 1.491 927.995.100
24/6/2013 27,45 27,45 -1,26% 27,08 27,75 27,42 27,44 27,45 1.499 1.057.149.300
21/6/2013 27,30 27,80 +2,32% 26,88 27,94 27,67 27,76 27,80 4.023 2.539.356.300
20/6/2013 27,30 27,17 -1,91% 26,87 27,67 27,16 27,17 27,35 3.478 2.174.613.000
19/6/2013 28,00 27,70 -0,54% 27,64 28,28 27,80 27,63 27,72 1.642 984.390.600
18/6/2013 28,14 27,85 +0,14% 27,75 28,40 28,13 27,85 28,01 2.232 1.595.266.800
17/6/2013 27,56 27,81 +0,76% 27,56 28,37 28,05 27,75 27,81 1.799 1.285.918.700
14/6/2013 27,65 27,60 +0,11% 27,60 28,19 27,93 27,57 27,60 3.646 2.008.790.200
13/6/2013 27,20 27,57 +1,36% 27,19 28,35 27,83 27,51 27,57 2.718 1.787.066.300
12/6/2013 27,53 27,20 -0,77% 27,11 27,85 27,41 27,20 27,28 1.768 1.172.639.800
11/6/2013 27,61 27,41 -1,15% 27,30 27,97 27,55 27,41 27,60 3.132 1.921.416.200
10/6/2013 27,68 27,73 -0,07% 27,58 28,04 27,79 27,73 27,82 1.558 1.015.163.500
7/6/2013 27,78 27,75 -0,36% 27,61 28,20 27,84 27,72 27,75 1.184 760.361.600
6/6/2013 28,36 27,85 -1,62% 27,65 28,36 27,96 27,83 28,00 2.025 1.889.846.300
5/6/2013 28,30 28,31 +0,18% 27,82 28,60 28,26 28,31 28,32 2.504 1.586.270.700
4/6/2013 28,35 28,26 +0,39% 28,20 28,65 28,40 28,26 28,30 1.607 1.636.173.200
3/6/2013 28,32 28,15 -0,60% 27,99 28,65 28,28 28,10 28,15 2.878 1.382.041.200
31/5/2013 27,59 28,32 +1,87% 27,50 28,32 28,06 28,01 28,32 2.395 2.670.442.900
29/5/2013 27,63 27,80 +0,04% 27,50 28,22 27,92 27,80 27,84 1.911 1.516.469.000
28/5/2013 27,80 27,79 +0,87% 27,67 28,59 28,12 27,79 27,81 3.504 2.015.294.900
27/5/2013 27,67 27,55 -0,07% 27,55 28,30 27,95 27,55 27,79 933 536.492.400
24/5/2013 28,05 27,57 -1,50% 27,42 28,14 27,66 27,57 27,74 2.390 1.913.315.900
23/5/2013 28,39 27,99 -1,79% 27,99 28,50 28,22 27,99 28,00 1.279 1.444.670.600
22/5/2013 28,27 28,50 +0,53% 28,11 28,76 28,43 28,48 28,50 2.300 1.978.539.800
21/5/2013 28,02 28,35 +0,96% 28,02 28,77 28,43 28,33 28,35 1.595 986.155.700
20/5/2013 28,15 28,08 -0,25% 28,08 28,63 28,33 28,08 28,35 2.164 1.042.234.400
17/5/2013 28,51 28,15 -0,46% 28,07 28,63 28,35 28,13 28,15 1.161 870.791.000
16/5/2013 28,13 28,28 +0,11% 28,13 28,80 28,48 28,28 28,30 1.284 940.492.400
15/5/2013 27,92 28,25 0,00% 27,92 28,87 28,31 28,23 28,25 1.331 3.140.989.800
14/5/2013 28,30 28,25 -0,07% 28,21 28,66 28,40 28,25 28,28 2.009 1.534.248.100
13/5/2013 27,80 28,27 +1,51% 27,42 28,27 28,05 28,27 28,29 2.969 3.517.502.400
10/5/2013 27,99 27,85 +0,18% 27,48 28,07 27,86 27,82 27,85 2.262 1.366.342.500
9/5/2013 28,65 27,80 -2,97% 27,80 28,65 28,01 27,80 27,97 2.652 3.102.230.600
8/5/2013 28,20 28,65 +1,02% 28,20 29,00 28,75 28,54 28,65 2.406 2.359.766.200
7/5/2013 27,80 28,36 +1,29% 27,80 28,69 28,32 28,36 28,37 2.677 1.681.572.900
6/5/2013 27,10 28,00 +2,41% 26,96 28,46 27,89 27,82 28,00 3.998 2.853.360.100
3/5/2013 26,41 27,34 +3,56% 26,15 27,51 27,03 27,21 27,35 3.691 2.570.060.500
2/5/2013 25,84 26,40 +0,72% 25,84 26,74 26,28 26,40 26,52 1.430 736.977.300
30/4/2013 25,37 26,21 +3,31% 25,21 26,50 25,96 26,21 26,26 1.614 2.380.153.500
29/4/2013 25,52 25,37 +0,12% 25,27 25,61 25,39 25,34 25,37 1.133 469.775.500
26/4/2013 25,76 25,34 -1,44% 25,34 26,00 25,62 25,34 25,51 1.664 893.267.700
25/4/2013 25,49 25,71 +0,47% 25,35 26,26 25,83 25,71 25,93 1.313 876.935.600
24/4/2013 25,19 25,59 +0,91% 25,19 25,98 25,64 25,48 25,59 1.230 767.718.800
23/4/2013 24,35 25,36 +3,93% 24,35 25,48 24,93 25,35 25,36 3.524 2.008.087.700
22/4/2013 24,75 24,40 -1,61% 24,39 24,88 24,56 24,40 24,45 1.361 625.766.500
19/4/2013 23,95 24,80 +2,90% 23,91 24,82 24,51 24,70 24,80 2.307 1.387.683.000
18/4/2013 24,30 24,10 -0,82% 24,00 24,99 24,38 24,08 24,10 1.089 874.528.900
17/4/2013 24,99 24,30 -3,19% 24,10 25,00 24,55 24,30 24,35 2.653 2.097.967.600
16/4/2013 25,05 25,10 +0,40% 25,05 25,99 25,41 25,10 25,25 2.148 1.046.936.700
15/4/2013 25,91 25,00 -4,65% 25,00 26,37 25,45 25,00 25,38 2.693 1.807.745.200
12/4/2013 26,40 26,22 -1,72% 26,22 26,88 26,51 26,22 26,37 1.725 1.183.768.800
11/4/2013 26,25 26,68 +2,38% 26,19 26,68 26,52 26,67 26,68 1.173 1.201.755.100
10/4/2013 26,00 26,06 -0,91% 25,83 26,58 26,44 25,83 26,06 1.449 4.136.464.300
9/4/2013 26,27 26,30 +0,96% 25,51 26,30 26,03 26,30 26,31 2.555 2.825.005.900
8/4/2013 25,60 26,05 +2,56% 25,17 26,05 25,62 25,88 26,06 2.171 1.329.808.600
5/4/2013 24,97 25,40 +2,21% 24,64 25,54 24,98 25,39 25,40 1.959 1.322.791.400
4/4/2013 25,88 24,85 -3,08% 24,80 25,88 25,04 24,85 24,95 2.998 2.556.995.600
3/4/2013 25,69 25,64 +0,27% 25,02 25,81 25,45 25,53 25,64 1.240 703.226.200
2/4/2013 25,70 25,57 -0,58% 25,51 25,97 25,70 25,57 25,71 1.927 1.323.013.100
1/4/2013 25,80 25,72 -1,23% 25,69 26,09 25,80 25,69 25,72 1.169 743.822.200
28/3/2013 26,05 26,04 +0,04% 25,69 26,30 25,94 26,04 26,05 1.877 1.051.883.300
27/3/2013 25,88 26,03 -0,34% 25,44 26,18 25,82 25,85 26,03 1.836 1.030.968.900
26/3/2013 26,30 26,12 +0,38% 25,65 26,31 25,93 25,96 26,12 1.815 1.116.092.600
25/3/2013 26,51 26,02 -0,69% 25,89 26,51 26,07 26,02 26,16 888 570.441.300
22/3/2013 25,90 26,20 +1,04% 25,65 26,20 26,04 26,09 26,20 1.545 884.225.100
21/3/2013 25,81 25,93 +0,58% 25,42 26,20 25,83 25,85 25,93 2.151 1.130.206.900
20/3/2013 26,24 25,78 -1,60% 25,68 26,65 26,06 25,77 25,80 1.318 1.071.993.800
19/3/2013 25,27 26,20 +2,95% 25,27 26,38 25,98 26,19 26,20 1.734 1.274.804.100
18/3/2013 25,68 25,45 -1,78% 25,30 25,84 25,50 25,45 25,46 1.083 814.766.000
15/3/2013 26,31 25,91 -1,52% 25,66 26,69 25,91 25,90 25,91 1.137 1.070.416.300
14/3/2013 25,97 26,31 +1,15% 25,81 26,72 26,28 26,31 26,44 2.332 1.385.208.900
13/3/2013 26,00 26,01 -0,65% 25,82 26,39 26,09 26,01 26,02 2.739 1.500.375.300
12/3/2013 26,24 26,18 +0,58% 25,60 26,51 26,03 26,15 26,18 1.548 897.233.000
11/3/2013 26,81 26,03 -2,91% 26,03 27,15 26,29 26,03 26,24 2.369 1.480.612.200
8/3/2013 26,70 26,81 +0,37% 26,52 27,18 26,89 26,81 27,01 1.166 621.863.200
7/3/2013 27,30 26,71 -0,89% 26,71 27,42 27,09 26,71 26,87 1.444 665.241.400
6/3/2013 26,99 26,95 +0,82% 26,65 27,09 26,94 26,85 26,99 832 399.017.900
5/3/2013 26,30 26,73 +1,10% 26,30 27,13 26,82 26,73 26,85 2.816 1.394.891.600
4/3/2013 26,79 26,44 -1,71% 26,04 27,37 26,57 26,44 26,48 2.264 1.397.865.300
1/3/2013 26,21 26,90 +1,55% 25,61 27,28 26,57 26,90 26,91 2.572 2.120.464.600
28/2/2013 24,52 26,49 +8,34% 24,27 26,57 25,93 26,33 26,49 6.069 4.880.777.900
27/2/2013 24,77 24,45 -1,93% 24,22 25,69 24,66 24,45 24,60 3.578 2.188.561.400
26/2/2013 25,24 24,93 -0,28% 24,59 25,48 24,89 24,93 25,04 3.000 1.594.571.900
25/2/2013 25,34 25,00 -0,79% 25,00 25,49 25,22 25,00 25,22 1.800 938.639.300
22/2/2013 25,10 25,20 -0,36% 24,80 25,46 25,16 25,00 25,20 2.706 1.975.607.600
21/2/2013 25,00 25,29 +1,40% 24,55 25,29 25,05 25,09 25,29 1.822 1.096.774.200
20/2/2013 25,44 24,94 -1,62% 24,86 25,44 25,13 24,94 25,00 2.353 1.183.790.500
19/2/2013 25,23 25,35 +0,44% 24,82 25,55 25,19 25,26 25,35 1.485 813.478.900
18/2/2013 25,70 25,24 -0,63% 24,78 25,70 25,10 24,86 25,24 1.121 720.786.400
15/2/2013 25,00 25,40 +1,60% 24,62 25,49 25,17 25,22 25,40 1.776 1.488.559.300
14/2/2013 24,65 25,00 +1,42% 24,45 25,20 24,81 24,94 25,00 1.750 1.887.481.400
13/2/2013 25,00 24,65 -1,40% 24,34 25,20 24,73 24,60 24,65 1.229 1.014.968.900
8/2/2013 24,25 25,00 +2,04% 24,20 25,24 24,90 25,00 25,04 3.712 3.755.558.400
7/2/2013 24,71 24,50 -0,85% 24,30 24,88 24,44 24,50 24,51 2.280 3.399.240.700
6/2/2013 24,12 24,71 +2,96% 24,08 24,74 24,38 24,68 24,71 2.015 1.763.527.700
5/2/2013 24,80 24,00 -3,23% 23,82 25,17 24,21 24,00 24,05 1.709 2.462.230.200
4/2/2013 25,70 24,80 -2,55% 24,68 25,70 24,95 24,80 24,84 2.387 1.542.303.800
1/2/2013 25,26 25,45 +0,75% 25,25 25,92 25,45 25,38 25,46 2.648 2.072.703.500
31/1/2013 25,50 25,26 -0,63% 25,26 25,80 25,32 25,26 25,41 1.932 1.599.966.400
30/1/2013 25,66 25,42 -0,51% 25,42 26,26 25,72 25,42 25,49 1.695 892.111.700
29/1/2013 25,80 25,55 -1,77% 25,50 26,50 25,75 25,55 25,73 2.103 1.493.034.400
28/1/2013 27,29 26,01 -3,20% 26,00 27,29 26,29 26,01 26,34 2.214 1.740.173.400
24/1/2013 27,32 26,87 -1,65% 26,74 27,50 27,17 26,87 27,08 1.915 920.286.100
23/1/2013 26,74 27,32 +1,19% 26,74 27,50 27,32 27,19 27,32 1.352 1.015.828.700
22/1/2013 26,61 27,00 +1,47% 26,55 27,21 26,89 26,98 27,00 1.975 1.422.465.700
21/1/2013 26,94 26,61 -1,44% 26,61 27,24 26,81 26,61 26,98 961 677.144.100
18/1/2013 27,25 27,00 -0,48% 26,83 27,36 27,06 27,00 27,02 1.354 1.061.037.200
17/1/2013 27,51 27,13 -1,35% 27,02 27,66 27,32 27,13 27,28 2.112 1.354.782.900
16/1/2013 27,16 27,50 +1,85% 26,25 27,57 27,22 27,31 27,50 1.108 1.492.854.700
15/1/2013 27,42 27,00 -0,55% 26,99 27,46 27,14 27,00 27,03 1.467 1.634.427.100
14/1/2013 27,51 27,15 -1,27% 27,11 27,82 27,29 27,15 27,24 1.194 613.945.700
11/1/2013 27,06 27,50 +1,25% 27,06 27,50 27,33 27,25 27,50 794 608.407.900
10/1/2013 28,00 27,16 -2,16% 27,05 28,00 27,31 27,10 27,16 1.591 977.032.700
9/1/2013 27,50 27,76 +0,76% 27,40 28,38 27,82 27,76 27,84 1.348 736.157.600
8/1/2013 28,62 27,55 -4,01% 27,55 28,69 28,05 27,55 28,00 1.866 1.653.581.800
7/1/2013 28,80 28,70 -1,20% 28,52 28,97 28,70 28,65 28,70 1.403 1.137.400.100
4/1/2013 29,29 29,05 -1,19% 28,55 29,40 28,89 29,01 29,05 1.872 1.775.469.900
3/1/2013 28,20 29,40 +4,48% 27,89 29,71 29,32 29,30 29,40 4.049 4.411.648.400
2/1/2013 27,26 28,14 0,00% 27,22 28,50 28,06 28,05 28,14 1.746 778.508.500
28/12/2012 27,82 27,00 -2,63% 27,00 28,45 27,50 26,99 27,00 1.139 1.089.266.100
27/12/2012 27,55 27,73 +0,62% 27,50 28,00 27,80 27,69 28,00 776 662.136.100
26/12/2012 27,31 27,56 +1,14% 27,25 28,05 27,70 27,56 27,60 603 453.027.800
21/12/2012 27,47 27,25 -0,91% 27,00 28,00 27,53 27,25 27,90 928 707.385.400
20/12/2012 27,50 27,50 0,00% 27,00 27,50 27,29 27,24 27,50 1.493 912.373.300
19/12/2012 27,30 27,50 +0,73% 27,25 27,70 27,51 27,36 27,50 2.621 1.394.519.300
18/12/2012 26,97 27,30 +0,96% 26,91 27,59 27,28 27,30 27,40 3.602 2.021.569.600
17/12/2012 27,56 27,04 -1,85% 27,00 27,96 27,24 27,04 27,20 1.596 1.133.705.100
14/12/2012 28,31 27,55 -2,65% 27,50 28,47 27,81 27,55 28,00 2.448 1.254.933.600
13/12/2012 28,03 28,30 +1,25% 27,62 28,30 28,05 28,02 28,30 2.295 1.587.968.100
12/12/2012 26,90 27,95 +3,90% 26,81 28,17 27,23 27,78 27,95 4.169 2.486.473.200
11/12/2012 26,93 26,90 -0,37% 25,80 27,26 26,92 26,90 26,95 3.654 2.524.978.700
10/12/2012 27,00 27,00 -1,03% 26,85 27,69 27,11 26,90 27,00 5.661 5.012.642.800
7/12/2012 27,40 27,28 -1,16% 26,88 27,64 27,29 27,15 27,28 2.151 1.957.748.200
6/12/2012 28,29 27,60 -2,65% 27,50 28,29 27,85 27,57 27,60 4.394 3.649.614.300
5/12/2012 26,53 28,35 +6,38% 26,53 28,40 27,57 28,35 28,39 5.082 4.645.433.100
4/12/2012 26,53 26,65 -0,19% 26,53 27,24 26,72 26,65 26,69 3.411 4.266.777.300
3/12/2012 26,97 26,70 -2,02% 26,56 27,12 26,78 26,70 26,93 6.524 7.021.842.900
30/11/2012 25,70 27,25 +6,90% 25,50 27,25 26,96 27,25 27,26 4.805 54.250.538.900
29/11/2012 25,20 25,49 +1,15% 25,15 25,60 25,36 25,22 25,49 3.522 3.476.269.200
28/11/2012 25,60 25,20 -0,16% 25,10 25,60 25,22 25,12 25,20 2.892 1.556.556.600
27/11/2012 25,30 25,24 0,00% 25,13 25,52 25,24 25,15 25,24 4.173 2.510.268.600
26/11/2012 25,17 25,24 0,00% 24,99 25,33 25,21 25,20 25,24 3.307 1.862.156.400
23/11/2012 25,25 25,24 -0,24% 24,89 25,50 25,10 25,17 25,24 2.904 1.901.722.100
22/11/2012 25,30 25,30 +0,20% 25,09 25,59 25,31 25,10 25,30 1.992 1.681.484.900
21/11/2012 25,30 25,25 +0,60% 24,82 25,64 25,08 25,10 25,25 4.341 10.090.688.700
19/11/2012 24,80 25,10 -0,59% 24,78 25,67 25,20 25,03 25,10 3.428 4.294.874.000
16/11/2012 24,79 25,25 +7,45% 24,68 26,30 25,33 25,20 25,25 8.326 7.854.198.400
14/11/2012 23,49 23,50 +0,04% 23,36 23,54 23,48 23,46 23,50 570 565.388.000
13/11/2012 23,30 23,49 +0,04% 23,30 23,49 23,39 23,41 23,49 82 83.526.900
12/11/2012 23,40 23,48 -0,09% 23,30 23,80 23,47 23,40 23,48 550 234.079.600
9/11/2012 23,59 23,50 -0,42% 23,42 23,62 23,50 23,46 23,50 638 4.572.358.500
8/11/2012 23,91 23,60 -1,30% 23,08 23,97 23,61 23,45 23,60 1.047 1.092.432.500
7/11/2012 24,00 23,91 -0,38% 23,73 24,17 23,88 23,86 23,94 1.066 471.581.200
6/11/2012 24,17 24,00 -0,70% 23,74 24,20 23,97 23,99 24,00 1.109 1.197.920.000
5/11/2012 23,40 24,17 +3,29% 23,25 24,43 24,05 24,16 24,17 3.250 1.725.900.200
1/11/2012 23,21 23,40 +0,30% 23,21 23,60 23,47 23,40 23,50 874 635.699.200
31/10/2012 23,28 23,33 +0,26% 23,15 23,34 23,23 23,25 23,33 830 888.642.300
30/10/2012 23,49 23,27 +0,09% 23,20 23,49 23,30 23,21 23,27 961 456.039.100
29/10/2012 23,41 23,25 0,00% 22,93 23,50 23,18 23,25 23,50 324 161.847.600
26/10/2012 23,17 23,25 -0,09% 23,14 23,50 23,29 23,25 23,35 816 1.077.766.800
25/10/2012 23,04 23,27 +0,74% 23,00 23,35 23,20 23,20 23,27 1.003 1.340.549.500
24/10/2012 23,33 23,10 -0,39% 23,03 23,47 23,21 23,03 23,10 879 637.811.900
23/10/2012 23,19 23,19 +0,74% 23,01 23,45 23,26 23,06 23,19 904 605.181.200
22/10/2012 23,50 23,02 -2,04% 23,02 23,50 23,19 23,02 23,29 227 137.081.700
19/10/2012 23,05 23,50 +1,08% 23,05 23,66 23,45 23,47 23,50 804 642.677.000
18/10/2012 22,99 23,25 +1,09% 22,94 23,33 23,11 23,25 23,26 914 1.017.943.600
17/10/2012 22,79 23,00 +0,44% 22,79 23,06 22,96 22,87 23,02 657 241.868.300
16/10/2012 23,46 22,90 -2,55% 22,88 23,58 23,07 22,90 23,07 671 946.819.600
15/10/2012 23,47 23,50 +0,13% 23,10 23,50 23,34 23,40 23,50 351 169.046.400
11/10/2012 23,18 23,47 +2,18% 23,09 23,47 23,22 23,45 23,47 368 151.910.900
10/10/2012 23,23 22,97 -2,21% 22,97 23,33 23,07 22,97 23,00 432 285.446.700
9/10/2012 23,50 23,49 +0,09% 22,72 23,50 23,08 23,32 23,49 713 300.325.500
8/10/2012 23,19 23,47 +1,16% 23,10 23,59 23,41 23,22 23,47 713 317.507.800
5/10/2012 23,22 23,20 -1,28% 23,04 23,50 23,32 23,20 23,32 459 276.371.100
4/10/2012 23,23 23,50 +1,16% 23,04 23,67 23,46 23,41 23,50 917 804.883.000
3/10/2012 23,49 23,23 -0,51% 23,02 23,49 23,29 23,10 23,23 840 332.115.900
2/10/2012 23,74 23,35 -2,22% 23,25 23,86 23,39 23,24 23,39 561 603.371.700
1/10/2012 24,11 23,88 +1,10% 23,16 24,11 23,80 23,88 23,92 926 422.575.800
28/9/2012 23,45 23,62 +0,77% 22,97 24,11 23,45 23,62 23,70 960 564.116.700
27/9/2012 23,01 23,44 +1,82% 22,75 23,44 23,01 23,09 23,44 925 507.787.200
26/9/2012 22,71 23,02 +1,54% 22,57 23,30 22,85 23,02 23,12 504 226.690.800
25/9/2012 23,27 22,67 -2,62% 22,15 23,34 22,98 22,67 22,79 1.228 751.946.700
24/9/2012 23,00 23,28 +1,35% 22,51 23,29 22,80 23,14 23,28 924 1.128.783.700
21/9/2012 22,73 22,97 +0,79% 22,57 22,98 22,88 22,83 22,97 1.070 696.984.800
20/9/2012 22,75 22,79 +0,62% 22,14 23,00 22,49 22,60 22,79 1.930 925.851.400
19/9/2012 22,80 22,65 -0,44% 22,57 23,17 22,82 22,65 22,86 1.813 1.288.275.200
18/9/2012 22,73 22,75 +0,31% 22,50 22,96 22,68 22,75 22,96 121 93.221.300
17/9/2012 22,31 22,68 +0,80% 22,31 22,86 22,63 22,68 22,77 834 611.423.500
14/9/2012 22,51 22,50 +0,04% 22,26 22,85 22,53 22,50 22,70 1.384 833.850.600
13/9/2012 21,90 22,49 +3,26% 21,80 22,66 22,27 22,41 22,49 527 297.349.600
12/9/2012 22,15 21,78 -1,45% 21,78 22,15 21,89 21,78 22,07 863 468.557.300
11/9/2012 21,39 22,10 +3,32% 21,33 22,10 21,76 21,90 22,10 1.124 454.916.200
10/9/2012 21,88 21,39 -2,24% 21,29 21,96 21,57 21,35 21,39 961 422.861.500
6/9/2012 21,80 21,88 +0,83% 21,50 22,18 22,01 21,88 21,99 1.344 1.009.497.000
5/9/2012 20,86 21,70 +3,83% 20,78 21,87 21,24 21,70 21,77 1.687 649.114.000
4/9/2012 20,30 20,90 +3,16% 20,19 20,97 20,75 20,79 20,90 1.339 840.077.500
3/9/2012 20,00 20,26 +0,80% 19,95 20,26 20,18 20,26 20,27 191 173.214.900
31/8/2012 20,20 20,10 -0,10% 19,97 20,20 20,10 20,10 20,14 255 280.313.800
30/8/2012 20,18 20,12 +0,85% 19,95 20,30 20,10 20,12 20,13 577 616.415.600
29/8/2012 19,66 19,95 +1,17% 19,66 20,02 19,87 19,93 19,95 667 399.679.700
28/8/2012 19,67 19,72 -0,75% 19,55 19,74 19,65 19,70 19,72 650 228.193.100
27/8/2012 19,69 19,87 +1,85% 19,36 19,87 19,61 19,63 19,87 401 292.492.000
24/8/2012 19,55 19,51 -1,96% 19,43 19,58 19,51 19,51 19,52 293 136.188.900
23/8/2012 19,67 19,90 +1,22% 19,30 19,90 19,55 19,50 19,90 630 249.275.800
22/8/2012 19,60 19,66 -0,30% 19,54 19,76 19,62 19,65 19,74 225 152.256.400
21/8/2012 19,58 19,72 +0,46% 19,25 19,93 19,75 19,72 19,82 1.010 519.270.200
20/8/2012 19,30 19,63 +1,82% 19,30 19,86 19,55 19,63 19,83 207 256.556.000
17/8/2012 19,38 19,28 -0,36% 19,18 19,65 19,41 19,24 19,41 490 273.029.600
16/8/2012 19,66 19,35 -0,87% 19,16 19,81 19,35 19,35 19,43 739 267.531.700
15/8/2012 20,02 19,52 -2,69% 19,52 20,02 19,66 19,52 19,70 638 680.633.700
14/8/2012 19,58 20,06 +1,88% 19,47 20,07 19,90 20,06 20,09 929 400.678.700
13/8/2012 18,99 19,69 +3,63% 18,97 19,69 19,38 19,69 19,70 1.156 861.877.800
10/8/2012 19,10 19,00 -1,30% 18,89 19,12 18,98 18,97 19,00 368 134.231.400
9/8/2012 19,34 19,25 +0,26% 19,15 19,34 19,23 19,16 19,25 271 113.469.400
8/8/2012 19,38 19,20 -1,29% 19,01 19,49 19,14 19,14 19,20 1.024 1.000.030.900
7/8/2012 19,39 19,45 +1,04% 19,20 19,45 19,28 19,25 19,45 451 265.752.800
6/8/2012 18,82 19,25 +1,16% 18,82 19,36 19,17 19,25 19,32 152 119.435.200
3/8/2012 18,93 19,03 +1,12% 18,93 19,20 19,02 19,03 19,06 241 166.104.200
2/8/2012 18,61 18,82 +1,78% 18,60 18,94 18,77 18,82 18,88 363 290.049.500
1/8/2012 18,65 18,49 -0,11% 18,49 18,89 18,59 18,49 18,60 800 231.283.400
31/7/2012 19,00 18,51 -3,59% 18,51 19,01 18,68 18,51 18,70 925 403.025.900
30/7/2012 18,80 19,20 +2,35% 18,59 19,20 18,91 19,20 19,30 421 220.363.800
27/7/2012 18,62 18,76 +0,86% 18,51 18,86 18,74 18,76 18,85 832 1.651.646.900
26/7/2012 17,91 18,60 +2,31% 17,91 18,61 18,48 18,60 18,61 278 169.277.600
25/7/2012 18,17 18,18 +1,06% 17,95 18,29 18,10 18,18 18,32 366 170.024.600
24/7/2012 18,24 17,99 +0,11% 17,90 18,24 17,97 17,99 18,00 608 215.211.500
23/7/2012 18,53 17,97 -3,65% 17,88 18,59 18,25 17,97 18,09 534 894.968.500
20/7/2012 18,53 18,65 -0,53% 18,53 18,75 18,67 18,63 18,65 323 340.722.900
19/7/2012 18,69 18,75 +0,64% 18,64 18,75 18,73 18,73 18,75 392 617.202.500
18/7/2012 18,60 18,63 -0,11% 18,55 18,73 18,60 18,63 18,70 320 125.972.300
17/7/2012 18,66 18,65 -0,21% 18,50 18,75 18,63 18,62 18,65 494 438.871.700
16/7/2012 18,66 18,69 -0,32% 18,66 19,05 18,90 18,69 18,87 550 454.575.100
13/7/2012 19,19 18,75 -2,19% 18,75 19,22 18,82 18,75 18,80 676 387.213.000
12/7/2012 19,10 19,17 +0,37% 18,70 19,33 19,08 19,17 19,20 1.768 844.402.300
11/7/2012 18,88 19,10 +2,14% 18,80 19,39 19,00 19,02 19,30 484 400.250.300
10/7/2012 18,76 18,70 +0,11% 18,50 18,98 18,77 18,60 18,75 996 473.194.300
6/7/2012 18,59 18,68 -0,21% 18,56 18,98 18,73 18,68 18,80 709 799.289.000
5/7/2012 19,10 18,72 -1,47% 18,65 19,10 18,80 18,71 18,75 794 813.892.500
4/7/2012 19,07 19,00 -1,04% 19,00 19,29 19,11 18,96 19,00 252 285.258.800
3/7/2012 19,21 19,20 0,00% 19,07 19,36 19,19 19,13 19,28 510 398.213.900
2/7/2012 19,41 19,20 -1,49% 19,03 19,41 19,22 19,15 19,20 622 415.679.100
29/6/2012 19,15 19,49 +3,67% 18,92 19,49 19,19 19,14 19,49 840 477.674.800
28/6/2012 19,11 18,80 -2,84% 18,64 19,38 18,83 18,80 18,83 1.186 374.221.400
27/6/2012 19,08 19,35 +1,31% 19,08 19,63 19,25 19,22 19,35 651 282.874.600
26/6/2012 18,91 19,10 +1,54% 18,83 19,83 19,04 19,10 19,22 482 253.631.300
25/6/2012 19,15 18,81 -1,52% 18,81 19,35 19,02 18,81 18,90 264 175.591.000
22/6/2012 19,00 19,10 +0,53% 18,85 19,29 19,05 19,10 19,26 690 317.659.300
21/6/2012 18,98 19,00 +0,37% 18,82 19,19 18,94 19,00 19,04 683 468.363.400
20/6/2012 18,79 18,93 +0,75% 18,50 18,93 18,73 18,84 18,93 1.071 680.192.100
19/6/2012 19,10 18,79 -1,42% 18,71 19,47 19,06 18,78 18,79 888 469.985.400
18/6/2012 19,09 19,06 -0,21% 18,96 19,22 19,03 19,05 19,07 453 311.166.600
15/6/2012 19,38 19,10 -0,37% 18,90 19,38 19,09 19,02 19,10 1.083 759.449.700
14/6/2012 19,87 19,17 -3,57% 19,16 19,95 19,33 19,17 19,18 1.828 670.727.400
13/6/2012 19,98 19,88 -0,60% 19,82 20,07 19,93 19,83 19,88 821 470.911.000
12/6/2012 20,21 20,00 -0,05% 20,00 20,21 20,06 19,96 20,00 558 212.709.200
11/6/2012 20,39 20,01 0,00% 20,01 20,40 20,15 20,01 20,17 172 155.415.600
8/6/2012 20,30 20,01 -1,33% 20,01 20,72 20,46 20,01 20,55 766 913.282.500
6/6/2012 19,85 20,28 +2,22% 19,85 20,90 20,36 20,28 20,54 979 732.771.600
5/6/2012 20,10 19,84 -0,55% 19,84 20,20 19,99 19,84 20,14 990 823.689.800
4/6/2012 20,39 19,95 -1,48% 19,93 20,47 20,04 19,95 20,08 818 474.622.100
1/6/2012 20,66 20,25 -2,64% 20,17 20,66 20,40 20,25 20,50 595 462.486.500
31/5/2012 20,20 20,80 +2,97% 20,14 20,94 20,45 20,75 20,80 554 603.689.500
30/5/2012 20,31 20,20 -0,44% 20,05 20,31 20,18 20,20 20,26 645 696.780.200
29/5/2012 20,34 20,29 -0,25% 20,23 20,45 20,31 20,29 20,35 163 296.737.000
28/5/2012 20,21 20,34 +0,44% 20,18 20,36 20,30 20,30 20,34 336 267.245.500
25/5/2012 19,99 20,25 +1,25% 19,99 20,25 20,04 20,12 20,25 187 180.988.500
24/5/2012 20,15 20,00 0,00% 20,00 20,15 20,01 20,00 20,01 186 284.558.000
23/5/2012 20,06 20,00 -0,40% 19,80 20,06 19,96 20,00 20,01 684 792.764.100
22/5/2012 20,01 20,08 +0,40% 20,00 20,14 20,04 20,02 20,08 320 1.307.643.700
21/5/2012 20,00 20,00 0,00% 19,98 20,17 20,01 20,00 20,09 525 441.552.300
18/5/2012 20,00 20,00 0,00% 20,00 20,07 20,01 20,00 20,04 291 1.619.272.500
17/5/2012 20,04 20,00 -0,15% 20,00 20,26 20,07 20,00 20,12 963 597.396.100
16/5/2012 20,14 20,03 -0,10% 20,00 20,29 20,04 20,00 20,03 649 322.517.000
15/5/2012 20,05 20,05 0,00% 19,64 20,33 20,00 20,00 20,05 957 607.310.100
14/5/2012 20,48 20,05 -2,15% 20,05 20,49 20,27 20,05 20,37 448 299.390.800
11/5/2012 20,39 20,49 +0,20% 20,30 20,49 20,38 20,35 20,49 254 206.290.500
10/5/2012 20,29 20,45 +0,74% 20,01 20,45 20,23 20,27 20,45 469 335.498.900
9/5/2012 20,13 20,30 -0,44% 19,87 20,30 20,06 20,12 20,30 676 373.243.500
8/5/2012 20,00 20,39 +1,44% 19,91 20,39 20,08 20,20 20,39 207 148.396.800
7/5/2012 19,76 20,10 +0,50% 19,76 20,21 19,99 20,02 20,10 660 455.365.000
4/5/2012 19,86 20,00 -0,25% 19,85 20,46 20,14 20,00 20,38 979 784.673.700
3/5/2012 19,93 20,05 +1,67% 19,73 20,46 19,86 20,05 20,15 579 527.652.100
2/5/2012 19,85 19,72 -2,09% 19,72 20,08 19,82 19,72 19,78 392 198.201.200
30/4/2012 19,97 20,14 -0,05% 19,84 20,19 20,02 19,96 20,14 152 91.529.000
27/4/2012 19,61 20,15 +3,12% 19,56 20,15 19,87 20,06 20,15 262 326.160.500
26/4/2012 19,86 19,54 -2,30% 19,50 20,00 19,69 19,54 19,71 400 297.171.600
25/4/2012 20,15 20,00 -0,65% 19,83 20,19 20,07 19,93 20,00 755 500.998.000
24/4/2012 20,00 20,13 +0,65% 19,94 20,13 20,09 20,05 20,13 454 204.571.600
23/4/2012 20,38 20,00 -1,19% 19,58 20,38 19,75 19,96 20,00 1.047 448.143.200
20/4/2012 20,40 20,24 -0,30% 20,22 20,40 20,25 20,24 20,38 540 477.260.600
19/4/2012 20,30 20,30 +0,50% 20,00 20,53 20,34 20,30 20,46 774 440.736.500
18/4/2012 20,09 20,20 +1,00% 20,02 20,33 20,22 20,20 20,25 313 412.598.500
17/4/2012 19,47 20,00 +2,15% 19,47 20,00 19,95 20,00 20,05 223 1.015.725.000
16/4/2012 19,50 19,58 +0,62% 19,41 19,74 19,57 19,51 19,74 218 162.040.600
13/4/2012 19,61 19,46 +0,05% 19,42 19,69 19,51 19,46 19,50 193 162.323.300
12/4/2012 19,60 19,45 +0,31% 19,45 19,95 19,62 19,45 19,71 314 280.968.900
11/4/2012 19,40 19,39 -0,05% 19,39 19,77 19,51 19,39 19,67 315 205.530.100
10/4/2012 19,20 19,40 +1,04% 19,20 19,45 19,36 19,37 19,45 463 191.348.500
9/4/2012 19,18 19,20 -0,98% 19,18 19,42 19,25 19,20 19,22 1.195 1.373.104.500
5/4/2012 19,34 19,39 +0,36% 19,06 19,44 19,24 19,39 19,40 637 455.596.800
4/4/2012 19,84 19,32 -1,68% 18,86 19,84 19,19 19,31 19,32 1.115 1.048.819.900
3/4/2012 19,87 19,65 -0,25% 19,60 19,89 19,73 19,65 19,69 788 531.986.000
2/4/2012 19,90 19,70 -0,51% 19,61 20,01 19,71 19,66 19,73 2.865 1.262.664.700
30/3/2012 20,15 19,80 -0,05% 19,80 20,19 20,05 19,80 20,00 736 515.567.900
29/3/2012 20,10 19,81 -1,20% 19,81 20,11 19,89 19,81 19,99 708 341.266.800
28/3/2012 20,27 20,05 -0,50% 19,90 20,27 20,13 20,05 20,10 780 914.832.700
27/3/2012 20,04 20,15 +0,75% 19,83 20,28 20,13 20,10 20,15 927 1.425.109.200
26/3/2012 19,67 20,00 +2,20% 19,50 20,00 19,86 19,95 20,00 538 561.666.800
23/3/2012 19,65 19,57 +0,67% 19,44 19,65 19,50 19,50 19,57 228 207.376.800
22/3/2012 19,92 19,44 -2,61% 19,44 20,05 19,60 19,44 19,57 406 202.740.900
21/3/2012 19,76 19,96 +1,68% 19,62 20,00 19,90 19,83 19,96 1.045 434.850.800
20/3/2012 19,87 19,63 -1,85% 19,51 20,06 19,79 19,60 19,64 352 330.188.400
19/3/2012 20,00 20,00 +1,16% 19,71 20,05 19,96 19,92 20,00 743 313.820.200
16/3/2012 20,20 19,77 -2,13% 19,77 20,25 20,04 19,77 19,78 888 1.335.095.100
15/3/2012 20,05 20,20 +0,80% 20,05 20,30 20,22 20,19 20,20 1.287 904.808.500
14/3/2012 19,78 20,04 +1,73% 19,70 20,47 20,18 20,04 20,05 806 806.532.600
13/3/2012 19,45 19,70 +0,77% 19,31 19,75 19,58 19,69 19,70 951 1.038.458.900
12/3/2012 19,57 19,55 +0,67% 19,45 19,74 19,58 19,54 19,55 1.030 471.551.600
9/3/2012 19,89 19,42 -1,42% 19,42 20,00 19,81 19,42 19,51 1.204 1.029.762.500
8/3/2012 19,85 19,70 +0,46% 19,62 20,10 19,83 19,68 19,72 791 385.886.800
7/3/2012 19,37 19,61 +1,76% 19,36 19,99 19,82 19,61 19,94 400 591.651.500
6/3/2012 19,59 19,27 -1,83% 19,19 19,74 19,42 19,27 19,30 626 204.149.500
5/3/2012 19,70 19,63 -0,51% 19,62 20,12 19,89 19,63 20,05 837 700.746.500
2/3/2012 19,10 19,73 +2,87% 18,92 19,84 19,37 19,72 19,73 473 1.316.084.300
1/3/2012 19,10 19,18 +0,42% 19,05 19,23 19,11 19,16 19,18 546 598.274.300
29/2/2012 19,05 19,10 +0,63% 18,91 19,23 19,10 19,10 19,11 1.003 430.963.800
28/2/2012 19,15 18,98 -0,94% 18,95 19,24 19,09 18,96 19,00 511 1.721.231.400
27/2/2012 19,40 19,16 -1,08% 19,15 19,40 19,24 19,16 19,20 479 641.894.700
24/2/2012 19,17 19,37 +0,36% 19,15 19,60 19,38 19,37 19,50 438 255.733.500
23/2/2012 19,15 19,30 +1,05% 18,90 19,50 19,28 19,21 19,31 478 315.925.100
22/2/2012 19,11 19,10 -0,78% 19,10 19,20 19,10 19,10 19,11 465 324.789.300
17/2/2012 19,30 19,25 +0,79% 19,06 19,38 19,14 19,15 19,25 302 196.301.700
16/2/2012 19,11 19,10 0,00% 18,55 19,32 19,05 19,09 19,14 1.413 870.404.700
15/2/2012 19,38 19,10 -0,05% 19,10 19,38 19,17 19,10 19,11 864 431.142.500
14/2/2012 19,82 19,11 -2,75% 19,10 19,82 19,47 19,11 19,15 685 1.326.559.500
13/2/2012 19,30 19,65 +2,08% 19,10 19,65 19,44 19,65 19,66 750 298.958.300
10/2/2012 19,40 19,25 -1,84% 19,25 19,54 19,40 19,25 19,27 588 665.259.900
9/2/2012 20,00 19,61 -2,05% 19,45 20,22 19,63 19,61 19,63 744 572.462.900
8/2/2012 20,50 20,02 -1,14% 20,01 20,68 20,32 20,01 20,02 2.017 1.906.946.900
7/2/2012 19,90 20,25 +2,02% 19,90 20,55 20,32 20,25 20,26 1.788 2.218.594.000
6/2/2012 19,32 19,85 +3,39% 19,01 19,88 19,69 19,78 19,85 682 448.272.500
3/2/2012 19,21 19,20 -0,31% 19,16 19,62 19,36 19,20 19,26 982 431.754.600
2/2/2012 19,48 19,26 -1,03% 19,20 19,68 19,48 19,26 19,32 627 625.240.100
1/2/2012 19,67 19,46 -0,10% 19,44 19,67 19,55 19,46 19,50 1.217 461.292.300
31/1/2012 19,34 19,48 +1,09% 19,15 19,70 19,39 19,47 19,48 965 690.945.600
30/1/2012 19,51 19,27 -1,68% 19,10 19,51 19,27 19,27 19,29 495 755.560.500
27/1/2012 19,90 19,60 -1,06% 19,60 20,00 19,81 19,60 19,66 997 503.847.700
26/1/2012 19,49 19,81 +1,59% 19,49 19,99 19,85 19,81 19,88 1.352 826.511.900
24/1/2012 19,11 19,50 +1,72% 19,08 19,86 19,47 19,49 19,50 964 799.351.100
23/1/2012 19,14 19,17 +0,16% 19,11 19,35 19,20 19,17 19,25 282 205.859.600
20/1/2012 19,15 19,14 -0,10% 19,08 19,40 19,26 19,14 19,22 392 161.214.700
19/1/2012 19,05 19,16 +0,58% 19,05 19,40 19,19 19,16 19,23 309 203.091.800
18/1/2012 19,16 19,05 -0,26% 19,01 19,23 19,11 19,05 19,13 158 56.583.800
17/1/2012 19,10 19,10 0,00% 19,04 19,18 19,09 19,10 19,12 208 344.109.100
16/1/2012 19,10 19,10 0,00% 19,01 19,20 19,09 19,10 19,11 194 98.731.800
13/1/2012 18,94 19,10 +0,53% 18,81 19,10 19,01 19,10 19,12 327 152.854.200
12/1/2012 19,00 19,00 0,00% 18,86 19,10 18,97 19,00 19,01 343 148.405.000
11/1/2012 19,00 19,00 0,00% 18,76 19,07 18,94 19,00 19,01 645 305.804.000
10/1/2012 19,12 19,00 -0,52% 18,87 19,22 19,04 19,00 19,01 389 480.385.400
9/1/2012 19,15 19,10 0,00% 18,94 19,24 19,19 19,10 19,17 169 713.627.300
6/1/2012 19,56 19,10 -1,14% 18,81 19,60 19,36 19,10 19,11 485 985.803.400
5/1/2012 19,00 19,32 +0,63% 19,00 19,48 19,28 19,32 19,33 347 216.603.600
4/1/2012 19,10 19,20 +0,52% 19,10 19,30 19,16 19,20 19,21 423 323.044.000
3/1/2012 18,76 19,10 +2,36% 18,76 20,09 19,43 19,10 19,14 1.069 1.802.294.400
2/1/2012 19,04 18,66 -0,64% 18,66 19,04 18,76 18,66 18,80 127 101.881.800
29/12/2011 18,50 18,78 +1,51% 18,50 18,90 18,76 18,78 18,83 432 457.769.500
28/12/2011 18,50 18,50 -0,54% 18,48 19,07 18,82 18,50 18,58 550 692.473.800
27/12/2011 18,30 18,60 +0,87% 18,28 18,67 18,57 18,60 18,66 245 129.110.600
26/12/2011 18,52 18,44 -1,65% 18,42 18,70 18,49 18,44 18,59 286 84.136.300
23/12/2011 18,91 18,75 -1,32% 18,75 18,99 18,82 18,75 18,80 992 631.234.600
22/12/2011 18,75 19,00 +1,33% 18,75 19,10 18,93 18,97 19,02 548 1.135.195.000
21/12/2011 18,06 18,75 +3,31% 18,05 18,75 18,46 18,75 18,76 881 643.502.800
20/12/2011 17,62 18,15 +3,01% 17,62 18,18 18,03 18,15 18,16 616 330.253.500
19/12/2011 17,62 17,62 +0,63% 17,54 17,74 17,61 17,57 17,62 357 237.991.500
16/12/2011 17,46 17,51 +0,29% 17,36 17,70 17,50 17,51 17,52 1.041 422.852.500
15/12/2011 17,51 17,46 +0,23% 17,40 17,64 17,49 17,46 17,48 362 402.765.200
14/12/2011 17,68 17,42 -1,97% 17,36 17,71 17,47 17,42 17,45 194 99.618.900
13/12/2011 17,39 17,77 +3,01% 17,38 17,87 17,71 17,72 17,77 785 488.296.100
12/12/2011 17,33 17,25 -0,52% 17,18 17,66 17,34 17,25 17,38 407 221.864.400
9/12/2011 17,12 17,34 +1,29% 17,12 17,58 17,33 17,23 17,34 482 185.802.900
8/12/2011 17,45 17,12 -1,61% 17,10 17,67 17,30 17,12 17,16 588 306.352.400
7/12/2011 17,89 17,40 -2,68% 17,32 17,93 17,51 17,32 17,40 1.132 530.742.900
6/12/2011 17,90 17,88 +0,68% 17,79 18,05 17,91 17,88 17,99 226 320.368.200
5/12/2011 17,81 17,76 +0,06% 17,76 18,25 18,09 17,76 18,17 521 187.853.200
2/12/2011 18,15 17,75 -1,22% 17,72 18,15 17,88 17,75 17,86 239 103.005.400
1/12/2011 17,92 17,97 +0,39% 17,70 18,15 17,90 17,92 17,98 660 463.830.400
30/11/2011 17,02 17,90 +5,05% 17,02 18,24 17,89 17,90 17,94 604 670.691.800
29/11/2011 17,15 17,04 -0,53% 16,97 17,30 17,10 16,97 17,04 695 222.184.400
28/11/2011 17,41 17,13 -0,52% 17,04 17,75 17,30 17,08 17,13 709 346.101.400
25/11/2011 17,26 17,22 -0,29% 17,22 17,69 17,47 17,22 17,45 639 252.688.800
24/11/2011 17,00 17,27 +1,59% 16,96 17,51 17,32 17,27 17,49 436 198.189.000
23/11/2011 17,43 17,00 -2,58% 17,00 17,53 17,23 17,00 17,21 687 352.906.100
22/11/2011 17,52 17,45 +0,29% 17,21 17,62 17,39 17,45 17,46 720 482.554.200
21/11/2011 17,88 17,40 -3,33% 17,40 18,10 17,66 17,39 17,40 532 226.526.100
18/11/2011 18,44 18,00 -2,39% 17,94 18,64 18,11 17,95 18,00 708 312.430.800
17/11/2011 18,81 18,44 -2,43% 18,37 18,92 18,74 18,44 18,62 448 396.077.400
16/11/2011 18,72 18,90 +0,91% 18,54 19,00 18,84 18,90 18,91 407 305.926.000
14/11/2011 19,01 18,73 -1,68% 18,66 19,01 18,72 18,73 18,74 724 280.702.700
11/11/2011 18,65 19,05 +2,20% 18,64 19,08 19,00 19,05 19,08 457 676.311.600
10/11/2011 18,63 18,64 -0,32% 18,54 18,96 18,70 18,63 18,64 775 315.986.300
9/11/2011 18,90 18,70 -1,48% 18,63 18,90 18,72 18,70 18,79 288 212.489.700
8/11/2011 19,19 18,98 -0,11% 18,80 19,22 18,95 18,98 19,04 610 291.906.100
7/11/2011 18,90 19,00 +0,05% 18,88 19,20 19,05 19,00 19,04 972 524.753.800
4/11/2011 19,15 18,99 -0,26% 18,82 19,24 18,94 18,96 18,99 612 760.218.600
3/11/2011 18,85 19,04 +1,01% 18,85 19,27 19,13 19,04 19,12 895 334.821.700
1/11/2011 18,59 18,85 -1,05% 18,29 19,21 18,93 18,85 18,88 711 535.069.600
31/10/2011 19,28 19,05 -1,19% 18,99 19,59 19,16 19,05 19,19 774 448.804.800
28/10/2011 19,29 19,28 +0,10% 19,22 19,75 19,49 19,28 19,44 976 1.042.460.200
27/10/2011 19,40 19,26 -0,21% 19,25 19,78 19,50 19,26 19,45 1.358 973.384.500
26/10/2011 19,09 19,30 +1,42% 19,04 19,47 19,28 19,30 19,43 975 378.605.700
25/10/2011 19,30 19,03 -0,78% 18,66 19,38 19,02 18,99 19,03 1.100 940.660.900
24/10/2011 19,00 19,18 +1,05% 19,00 19,56 19,37 19,18 19,48 1.547 618.588.600
21/10/2011 18,94 18,98 +0,58% 18,80 19,19 18,97 18,98 19,00 1.019 745.460.300
20/10/2011 19,15 18,87 -1,72% 18,80 19,65 19,24 18,87 18,88 832 709.836.600
19/10/2011 19,00 19,20 +1,05% 18,93 19,45 19,22 19,18 19,20 386 306.977.400
18/10/2011 18,79 19,00 +1,06% 18,53 19,22 18,96 19,00 19,04 1.294 991.375.500
17/10/2011 19,26 18,80 -2,39% 18,67 19,49 19,07 18,80 18,82 1.001 530.143.400
14/10/2011 19,38 19,26 -0,77% 19,20 19,49 19,38 19,26 19,39 1.143 685.612.500
13/10/2011 19,29 19,41 +1,57% 19,11 19,55 19,46 19,41 19,48 1.370 1.350.537.900
11/10/2011 19,60 19,11 -2,00% 19,05 19,76 19,54 19,11 19,19 1.433 1.069.617.400
10/10/2011 19,28 19,50 +1,56% 19,21 19,89 19,67 19,50 19,59 1.390 2.297.888.300
7/10/2011 19,30 19,20 0,00% 18,90 19,38 19,16 19,20 19,21 910 698.648.300
6/10/2011 18,45 19,20 +4,35% 18,41 19,23 19,10 19,10 19,20 1.771 1.142.310.500
5/10/2011 18,39 18,40 +0,27% 18,36 18,69 18,52 18,40 18,52 757 628.905.000
4/10/2011 18,42 18,35 -2,13% 18,33 18,84 18,62 18,33 18,35 2.151 934.022.700
3/10/2011 18,41 18,75 +0,27% 18,40 19,25 18,85 18,70 18,75 1.286 659.014.800
30/9/2011 18,08 18,70 +1,25% 18,08 18,88 18,66 18,70 18,74 1.040 711.524.400
29/9/2011 18,11 18,47 +2,78% 18,10 18,47 18,37 18,40 18,47 670 591.964.000
28/9/2011 18,16 17,97 -1,05% 17,73 18,59 18,13 17,94 17,97 751 512.463.400
27/9/2011 18,16 18,16 +0,50% 17,70 18,69 18,44 18,16 18,18 1.157 607.519.800
26/9/2011 17,98 18,07 +1,23% 17,85 18,33 18,13 18,07 18,11 1.072 422.889.100
23/9/2011 18,20 17,85 -1,98% 17,85 18,54 18,21 17,85 17,89 883 1.147.094.700
22/9/2011 18,70 18,21 -3,50% 17,91 18,70 18,43 18,21 18,26 1.263 1.581.623.900
21/9/2011 18,81 18,87 +0,86% 18,72 19,14 18,97 18,87 18,90 741 630.464.000
20/9/2011 18,75 18,71 -0,27% 18,38 19,09 18,79 18,71 18,84 840 786.866.000
19/9/2011 18,61 18,76 +0,05% 18,50 19,11 18,89 18,76 18,87 710 527.827.800
16/9/2011 18,98 18,75 -1,26% 18,69 19,03 18,80 18,70 18,75 2.763 1.533.778.100
15/9/2011 18,81 18,99 +0,48% 18,81 19,19 18,91 18,93 18,99 796 527.106.700
14/9/2011 18,24 18,90 +3,56% 18,10 18,90 18,65 18,90 18,93 825 497.397.700
13/9/2011 18,24 18,25 +1,90% 18,00 18,40 18,23 18,25 18,26 506 301.865.300
12/9/2011 17,65 17,91 +1,13% 17,51 18,30 18,03 17,91 17,95 1.109 734.074.600
9/9/2011 17,70 17,71 -1,94% 17,52 18,03 17,74 17,71 17,79 429 168.405.600
8/9/2011 17,97 18,06 +0,84% 17,66 18,10 17,98 18,06 18,10 744 300.428.000
6/9/2011 17,57 17,91 +2,34% 17,03 18,11 17,70 17,91 17,95 597 420.798.200
5/9/2011 17,40 17,50 -1,69% 17,23 17,69 17,42 17,50 17,65 810 268.211.500
2/9/2011 17,51 17,80 -0,56% 17,42 17,95 17,82 17,80 17,89 439 407.254.400
1/9/2011 17,46 17,90 +4,01% 17,41 17,96 17,83 17,90 17,95 698 272.108.400
31/8/2011 17,10 17,21 +1,24% 17,06 17,90 17,51 17,21 17,23 782 666.495.500
30/8/2011 16,57 17,00 +2,60% 16,27 17,14 16,98 16,95 17,02 685 404.428.700
29/8/2011 15,96 16,57 +5,14% 15,81 16,89 16,56 16,57 16,59 573 364.500.400
26/8/2011 15,77 15,76 -0,13% 15,62 16,09 15,90 15,76 16,04 327 260.811.000
25/8/2011 16,04 15,78 -0,75% 15,71 16,04 15,85 15,78 15,87 838 572.834.500
24/8/2011 16,04 15,90 +0,25% 15,78 16,07 15,92 15,90 15,99 219 102.704.100
23/8/2011 16,00 15,86 +0,25% 15,77 16,10 15,86 15,86 16,10 278 204.300.500
22/8/2011 16,08 15,82 +0,38% 15,82 16,16 15,95 15,81 16,07 241 140.700.900
19/8/2011 16,40 15,76 -1,81% 15,76 16,40 16,00 15,75 15,76 553 509.341.400
18/8/2011 16,26 16,05 -4,18% 16,05 16,51 16,23 16,05 16,15 986 543.749.300
17/8/2011 16,39 16,75 +2,45% 16,02 16,78 16,59 16,75 16,99 793 846.554.000
16/8/2011 15,93 16,35 +3,22% 15,65 16,55 16,36 16,35 16,55 836 877.575.500
15/8/2011 15,86 15,84 +1,54% 15,80 16,25 16,08 15,84 15,95 302 176.576.600
12/8/2011 15,60 15,60 -0,64% 15,53 16,16 15,79 15,56 15,88 344 106.944.200
11/8/2011 15,52 15,70 +1,29% 15,40 16,24 15,86 15,70 15,90 247 417.316.600
10/8/2011 15,61 15,50 0,00% 15,08 15,77 15,57 15,11 15,50 482 373.680.900
9/8/2011 15,00 15,50 +3,33% 14,51 16,11 15,70 15,50 15,78 827 797.116.100
8/8/2011 15,71 15,00 -7,41% 14,68 15,98 15,42 15,00 15,23 712 663.535.000
5/8/2011 16,30 16,20 -1,22% 15,82 16,86 16,30 16,20 16,39 477 407.263.900
4/8/2011 17,14 16,40 -4,37% 16,00 17,16 16,93 16,40 16,44 1.096 2.125.142.500
3/8/2011 17,17 17,15 +0,06% 16,96 17,29 17,14 17,15 17,19 722 673.402.800
2/8/2011 16,97 17,14 +1,06% 16,58 17,40 17,17 17,14 17,15 674 418.162.500
1/8/2011 16,99 16,96 +0,95% 16,85 17,10 16,95 16,95 16,96 272 3.330.896.000
29/7/2011 16,64 16,80 +0,30% 16,41 16,85 16,78 16,78 16,80 664 1.554.588.100
28/7/2011 16,91 16,75 -0,36% 16,70 17,12 16,93 16,71 16,75 1.111 949.045.700
27/7/2011 17,33 16,81 -3,06% 16,63 17,33 16,86 16,81 16,99 1.165 616.267.400
26/7/2011 17,26 17,34 +0,76% 17,10 17,58 17,31 17,33 17,39 702 810.207.100
25/7/2011 17,90 17,21 -3,31% 17,10 18,01 17,48 17,21 17,23 1.380 1.149.380.800
22/7/2011 19,18 17,80 -7,24% 17,80 19,47 18,22 17,80 17,98 1.654 3.203.894.300
21/7/2011 19,07 19,19 +0,68% 18,97 19,29 19,10 19,04 19,19 1.605 737.312.100
20/7/2011 19,20 19,06 +0,26% 18,93 19,44 19,28 19,06 19,09 768 1.378.648.400
19/7/2011 18,99 19,01 0,00% 18,82 19,45 19,22 19,01 19,40 1.164 1.572.566.900
18/7/2011 18,35 19,01 +3,60% 18,35 19,02 18,84 19,00 19,01 1.279 1.051.832.700
15/7/2011 18,00 18,35 +2,51% 17,97 18,53 18,29 18,35 18,49 996 498.420.000
14/7/2011 18,29 17,90 -2,19% 17,80 18,41 17,97 17,73 17,90 391 240.151.700
13/7/2011 17,39 18,30 +5,17% 17,35 18,56 18,06 18,00 18,30 489 955.512.600
12/7/2011 17,90 17,40 -3,60% 17,40 17,95 17,63 17,40 17,55 643 620.753.400
11/7/2011 18,50 18,05 -2,80% 18,00 18,64 18,07 18,05 18,07 280 202.740.300
8/7/2011 18,67 18,57 +0,87% 18,05 18,67 18,29 18,40 18,57 348 255.190.500
7/7/2011 19,00 18,41 -3,11% 18,20 19,10 18,66 18,18 18,44 432 787.359.300
6/7/2011 18,25 19,00 +3,77% 18,25 19,01 18,54 18,92 19,00 650 1.145.276.200
5/7/2011 18,25 18,31 +1,72% 18,11 18,36 18,27 18,31 18,35 774 746.708.900
4/7/2011 18,05 18,00 -0,94% 18,00 18,40 18,15 17,99 18,36 265 139.236.700
1/7/2011 17,91 18,17 +2,08% 17,91 18,23 18,10 18,10 18,17 497 230.429.700
30/6/2011 18,40 17,80 -3,16% 17,73 18,41 17,97 17,80 17,88 1.497 992.710.400
29/6/2011 18,37 18,38 +1,72% 18,17 18,42 18,28 18,23 18,38 520 417.351.800
28/6/2011 17,66 18,07 +2,32% 17,62 18,50 18,27 18,07 18,37 1.224 1.518.337.400
27/6/2011 17,53 17,66 +0,91% 17,53 17,89 17,75 17,66 17,84 816 306.641.900
24/6/2011 17,63 17,50 -0,91% 17,28 17,63 17,43 17,50 17,56 508 225.096.400
22/6/2011 17,36 17,66 +1,49% 17,36 17,86 17,65 17,36 17,65 676 478.973.400
21/6/2011 17,32 17,40 +0,35% 17,27 17,45 17,34 17,40 17,45 258 90.032.200
20/6/2011 17,30 17,34 +0,52% 17,19 17,39 17,28 17,30 17,34 569 173.750.700
17/6/2011 17,18 17,25 +0,52% 17,18 17,45 17,27 17,25 17,38 712 709.127.300
16/6/2011 17,40 17,16 -1,15% 17,16 17,45 17,26 17,16 17,30 567 415.318.200
15/6/2011 17,10 17,36 +0,64% 17,08 17,45 17,32 17,36 17,37 949 371.064.000
14/6/2011 17,08 17,25 +1,35% 17,02 17,25 17,11 17,11 17,25 587 286.341.800
13/6/2011 17,30 17,02 -1,33% 17,00 17,30 17,14 17,02 17,09 466 880.560.600
10/6/2011 17,50 17,25 -0,98% 17,10 17,60 17,30 17,25 17,26 619 1.455.738.200
9/6/2011 17,50 17,42 +0,35% 17,40 17,67 17,54 17,42 17,50 739 620.504.600
8/6/2011 16,85 17,36 +2,72% 16,85 17,36 17,13 17,31 17,36 460 2.600.821.800
7/6/2011 17,54 16,90 -3,43% 16,84 17,62 17,14 16,90 16,91 1.360 1.956.082.700
6/6/2011 17,65 17,50 0,00% 17,48 17,65 17,53 17,46 17,50 467 419.185.200
3/6/2011 17,65 17,50 -0,91% 17,44 17,80 17,69 17,50 17,51 660 2.026.303.400
2/6/2011 18,01 17,66 -1,73% 17,66 18,01 17,78 17,66 17,68 550 423.013.000
1/6/2011 17,95 17,97 -0,17% 17,86 18,20 17,99 17,97 17,99 390 1.327.354.300
31/5/2011 17,99 18,00 +0,50% 17,65 18,00 17,86 17,99 18,00 852 1.901.179.600
30/5/2011 18,01 17,91 -0,39% 17,82 18,10 17,96 17,91 17,95 1.214 493.915.800
27/5/2011 18,28 17,98 -1,10% 17,96 18,28 18,00 17,98 18,00 1.097 684.856.200
26/5/2011 18,25 18,18 +0,28% 18,09 18,34 18,19 18,16 18,18 1.653 1.414.712.500
25/5/2011 18,30 18,13 -1,15% 17,87 18,40 18,08 18,04 18,13 1.627 1.007.851.900
24/5/2011 18,52 18,34 -0,05% 18,12 18,74 18,25 18,30 18,34 1.678 1.257.760.600
23/5/2011 18,65 18,35 -1,61% 18,21 18,75 18,55 18,29 18,35 741 2.912.967.500
20/5/2011 19,02 18,65 -0,53% 18,65 19,06 18,84 18,65 18,79 886 370.751.000
19/5/2011 18,69 18,75 +0,81% 18,57 19,17 18,91 18,75 18,94 424 294.651.300
18/5/2011 19,14 18,60 -2,46% 18,42 19,20 18,62 18,51 18,60 1.358 982.508.200
17/5/2011 19,47 19,07 -1,19% 19,07 19,47 19,24 19,07 19,30 735 530.056.000
16/5/2011 19,25 19,30 +0,78% 19,15 19,55 19,36 19,28 19,30 881 1.244.919.100
13/5/2011 18,95 19,15 +1,06% 18,90 19,46 19,26 19,15 19,27 1.555 1.250.519.600
12/5/2011 18,69 18,95 +1,55% 18,52 18,95 18,71 18,90 18,95 461 558.490.900
11/5/2011 18,60 18,66 +0,05% 18,60 18,90 18,70 18,50 18,66 1.042 262.385.700
10/5/2011 18,57 18,65 +0,43% 18,51 18,71 18,60 18,62 18,65 565 1.599.523.600
9/5/2011 18,99 18,57 -0,96% 18,36 18,99 18,60 18,51 18,57 504 447.175.800
6/5/2011 18,70 18,75 +0,54% 18,65 19,00 18,78 18,73 18,75 693 499.791.000
5/5/2011 18,42 18,65 +0,27% 18,33 18,65 18,62 18,61 18,65 692 751.319.000
4/5/2011 18,65 18,60 -0,05% 18,60 18,70 18,64 18,60 18,62 476 1.020.403.200
3/5/2011 19,10 18,61 -2,92% 18,56 19,10 18,81 18,60 18,61 757 682.443.500
2/5/2011 19,70 19,17 -2,69% 19,10 19,88 19,26 19,17 19,20 746 1.458.388.900
29/4/2011 20,00 19,70 -0,81% 19,37 20,24 19,60 19,55 19,70 1.319 963.868.800
28/4/2011 19,82 19,86 -0,20% 19,65 20,00 19,84 19,86 19,98 803 968.315.700
27/4/2011 20,84 19,90 -5,24% 19,90 20,85 20,16 19,90 19,92 1.835 2.561.503.500
26/4/2011 20,70 21,00 +0,96% 20,50 21,24 20,93 21,00 21,19 1.160 561.604.100
25/4/2011 21,69 20,80 -2,16% 20,75 21,69 20,94 20,80 20,93 785 608.854.200
20/4/2011 21,56 21,26 -0,65% 21,15 21,56 21,25 21,21 21,26 562 356.261.900
19/4/2011 20,91 21,40 +3,88% 20,70 21,57 21,15 21,35 21,40 1.759 1.312.787.600
18/4/2011 20,51 20,60 +1,48% 20,23 21,11 20,68 20,60 20,87 1.210 434.414.900
15/4/2011 21,09 20,30 -2,40% 20,19 21,60 20,55 20,30 20,35 901 780.299.900
14/4/2011 21,21 20,80 -2,80% 20,75 21,30 20,95 20,76 20,80 769 461.699.200
13/4/2011 21,80 21,40 -0,42% 21,24 21,80 21,47 21,40 21,54 510 230.978.800
12/4/2011 21,85 21,49 -0,56% 21,05 21,95 21,52 21,21 21,49 512 236.555.800
11/4/2011 21,86 21,61 +0,84% 21,37 21,86 21,61 21,61 21,80 430 298.545.300
8/4/2011 21,97 21,43 -3,25% 21,32 22,22 21,91 21,43 21,62 649 867.271.000
7/4/2011 22,12 22,15 +0,23% 21,90 22,22 22,12 21,96 22,15 380 202.429.600
6/4/2011 21,95 22,10 +0,68% 21,65 22,16 22,02 21,98 22,10 301 334.077.000
5/4/2011 21,53 21,95 +0,60% 21,53 22,00 21,94 21,82 21,95 433 268.825.800
4/4/2011 21,65 21,82 +0,79% 21,60 21,98 21,83 21,46 21,82 553 715.729.600
1/4/2011 21,49 21,65 +0,70% 21,45 21,80 21,65 21,57 21,65 215 305.052.300
31/3/2011 20,80 21,50 +2,63% 20,80 21,60 21,45 21,40 21,50 1.303 556.801.900
30/3/2011 21,63 20,95 -1,32% 20,90 21,63 21,08 20,77 20,95 717 702.176.200
29/3/2011 21,79 21,23 -1,53% 21,23 21,83 21,54 21,23 21,45 677 282.768.100
28/3/2011 21,55 21,56 +0,94% 21,23 22,20 21,83 21,56 21,65 1.018 976.367.600
25/3/2011 20,90 21,36 +2,69% 20,87 21,70 21,29 21,36 21,49 857 813.533.600
24/3/2011 20,46 20,80 +2,21% 20,31 20,99 20,71 20,80 20,98 853 688.026.000
23/3/2011 20,70 20,35 -0,73% 20,35 21,00 20,63 20,35 20,42 447 445.233.500
22/3/2011 20,32 20,50 +1,13% 20,25 20,79 20,42 20,50 20,75 536 969.846.700
21/3/2011 20,30 20,27 +0,10% 20,26 20,78 20,47 20,27 20,30 587 413.927.900
18/3/2011 20,10 20,25 +1,50% 20,02 20,25 20,16 20,00 20,26 143 507.137.000
17/3/2011 19,90 19,95 +1,01% 19,71 20,20 19,95 19,95 20,00 400 476.460.600
16/3/2011 19,95 19,75 -1,00% 19,75 20,10 19,91 19,71 19,75 770 997.556.300
15/3/2011 20,04 19,95 -0,89% 19,95 20,16 20,01 19,95 20,15 693 270.446.400
14/3/2011 19,96 20,13 +0,35% 19,84 20,50 20,12 20,01 20,13 796 333.550.200
11/3/2011 20,34 20,06 -1,38% 19,76 20,34 19,96 19,97 20,06 919 949.122.900
10/3/2011 20,65 20,34 -3,14% 20,30 20,70 20,53 20,34 20,46 370 399.307.900
9/3/2011 20,50 21,00 +1,65% 20,50 21,00 20,73 20,85 21,00 421 853.234.200
4/3/2011 20,64 20,66 -0,67% 20,59 21,00 20,71 20,61 20,66 759 348.268.300
3/3/2011 20,80 20,80 +0,19% 20,80 20,97 20,81 20,80 20,84 308 755.818.400
2/3/2011 20,49 20,76 +2,22% 20,36 21,08 20,76 20,75 20,76 576 521.158.500
1/3/2011 20,30 20,31 +1,30% 20,21 20,80 20,47 20,31 20,65 437 294.544.800
28/2/2011 20,20 20,05 +0,91% 20,05 20,67 20,34 20,00 20,39 619 465.561.800
25/2/2011 20,11 19,87 -0,40% 19,66 20,11 19,90 19,86 19,93 817 1.087.258.500
24/2/2011 20,55 19,95 -2,87% 19,83 20,75 20,11 19,95 20,10 798 895.331.200
23/2/2011 20,83 20,54 -1,39% 20,32 20,90 20,50 20,42 20,54 1.010 627.017.900
22/2/2011 20,49 20,83 +1,12% 20,11 20,84 20,40 20,75 20,83 1.035 729.108.900
21/2/2011 21,08 20,60 -2,46% 20,41 21,09 20,61 20,60 20,64 608 327.572.600
18/2/2011 20,90 21,12 +1,05% 20,56 21,40 20,95 20,90 21,12 469 445.428.800
17/2/2011 19,88 20,90 +4,45% 19,88 21,28 20,13 20,90 21,04 956 2.905.341.800
16/2/2011 19,78 20,01 +1,21% 19,77 20,39 20,05 20,01 20,07 692 600.394.100
15/2/2011 19,71 19,77 +0,10% 19,58 19,85 19,71 19,77 19,83 795 355.852.100
14/2/2011 19,80 19,75 -0,25% 19,49 20,01 19,76 19,75 19,84 1.550 1.155.717.500
11/2/2011 19,99 19,80 -1,00% 19,66 19,99 19,75 19,75 19,80 2.249 4.043.243.100
10/2/2011 18,60 20,00 +5,26% 18,60 20,41 19,68 20,00 20,05 1.864 2.044.281.100
9/2/2011 18,36 19,00 +3,26% 18,32 19,06 18,56 19,00 19,10 1.651 2.876.856.300
8/2/2011 18,48 18,40 -0,54% 18,32 18,78 18,49 18,35 18,40 2.407 1.660.340.100
7/2/2011 19,39 18,50 -2,94% 18,43 19,39 18,77 18,50 18,57 730 494.797.200
4/2/2011 19,26 19,06 -0,88% 18,81 19,30 19,05 19,06 19,10 500 880.207.700
3/2/2011 19,69 19,23 -2,34% 19,17 19,96 19,40 19,23 19,30 510 620.407.800
2/2/2011 20,07 19,69 -0,56% 19,50 20,09 19,86 19,51 19,75 538 278.714.400
1/2/2011 20,10 19,80 -0,30% 19,76 20,10 19,84 19,80 19,90 342 692.642.000
31/1/2011 19,83 19,86 +0,56% 19,58 20,00 19,86 19,51 19,86 1.432 611.346.700
28/1/2011 20,42 19,75 -2,47% 19,53 20,42 19,83 19,67 19,75 709 902.851.700
27/1/2011 20,41 20,25 -0,39% 20,04 20,80 20,33 20,25 20,42 1.217 2.009.943.000
26/1/2011 20,71 20,33 -1,26% 20,33 21,00 20,68 20,33 20,59 1.494 958.351.400
24/1/2011 20,95 20,59 -1,39% 20,59 21,06 20,74 20,59 20,71 221 1.239.325.400
21/1/2011 21,39 20,88 -1,23% 20,84 21,39 21,23 20,83 21,05 180 2.023.711.200
20/1/2011 21,33 21,14 -0,66% 21,14 21,51 21,38 21,14 21,48 1.321 564.567.600
19/1/2011 21,21 21,28 +0,33% 21,07 21,41 21,27 21,28 21,30 556 717.299.900
18/1/2011 21,49 21,21 -0,66% 21,01 21,49 21,30 21,21 21,35 619 835.347.500
17/1/2011 21,31 21,35 -0,23% 21,25 21,44 21,36 21,27 21,35 244 250.150.000
14/1/2011 21,26 21,40 -0,23% 21,23 21,44 21,38 21,34 21,40 732 853.732.100
13/1/2011 21,69 21,45 -1,15% 21,34 21,76 21,51 21,40 21,45 1.215 938.338.800
12/1/2011 21,40 21,70 +1,17% 21,32 21,76 21,61 21,70 21,75 615 674.517.000
11/1/2011 21,05 21,45 +1,56% 21,05 21,52 21,35 21,45 21,52 760 705.500.700
10/1/2011 21,19 21,12 +0,05% 21,05 21,35 21,19 21,12 21,20 553 305.475.100
7/1/2011 21,38 21,11 +0,14% 21,04 21,41 21,22 21,11 21,20 951 943.784.200
6/1/2011 21,48 21,08 -1,08% 20,96 21,52 21,15 21,07 21,10 1.303 905.357.300
5/1/2011 21,60 21,31 -1,34% 21,30 21,86 21,55 21,31 21,69 1.019 987.540.700
4/1/2011 22,22 21,60 -1,73% 21,51 22,26 21,68 21,60 21,75 945 840.089.200
3/1/2011 22,00 21,98 +0,83% 21,86 22,47 22,09 21,98 22,12 960 750.134.500
30/12/2010 21,96 21,80 -0,05% 21,72 22,39 21,87 21,79 21,80 322 521.420.400
29/12/2010 21,84 21,81 +0,51% 21,78 22,31 21,95 21,81 21,93 436 263.661.700
28/12/2010 21,74 21,70 0,00% 21,65 22,10 21,90 21,70 21,84 526 242.088.000
27/12/2010 21,94 21,70 -1,41% 21,68 22,64 22,28 21,70 21,81 371 384.342.200
23/12/2010 22,18 22,01 -0,63% 21,85 22,26 22,08 22,01 22,06 265 300.758.600
22/12/2010 22,89 22,15 -2,85% 22,15 23,01 22,45 22,13 22,15 565 1.323.561.500
21/12/2010 22,71 22,80 -0,39% 22,71 23,47 23,20 22,80 23,09 1.089 2.306.463.600
20/12/2010 22,91 22,89 -0,91% 22,65 23,19 23,00 22,70 22,89 1.117 1.632.865.800
17/12/2010 22,44 23,10 +1,76% 22,44 23,19 22,98 23,10 23,20 370 607.843.300
16/12/2010 23,00 22,70 -0,22% 22,50 23,30 22,79 22,70 22,91 754 1.975.203.100
15/12/2010 22,30 22,75 +1,56% 22,30 23,30 23,02 22,75 22,86 684 1.218.166.600
14/12/2010 21,99 22,40 +2,75% 21,60 22,98 21,93 22,21 22,40 802 2.041.795.600
13/12/2010 21,56 21,80 +0,93% 21,56 22,41 21,88 21,80 21,99 537 889.728.500
10/12/2010 22,58 21,60 -3,14% 21,49 22,59 21,91 21,58 21,60 817 1.098.193.700
9/12/2010 22,61 22,30 -0,89% 22,30 22,95 22,57 22,30 22,59 575 746.707.700
8/12/2010 22,85 22,50 -1,10% 22,35 22,85 22,52 22,50 22,59 591 462.395.100
7/12/2010 23,14 22,75 -0,87% 22,75 23,30 22,99 22,75 22,80 645 3.024.740.700
6/12/2010 23,16 22,95 -1,50% 22,95 23,40 23,17 22,95 23,39 558 1.896.461.500
3/12/2010 23,10 23,30 +0,87% 22,88 23,37 23,26 23,24 23,30 695 489.134.200
2/12/2010 23,03 23,10 +0,83% 22,80 23,27 23,00 23,10 23,12 697 589.900.600
1/12/2010 22,57 22,91 +1,51% 22,57 23,39 23,06 22,91 23,29 1.451 1.200.353.400
30/11/2010 22,40 22,57 +0,53% 22,26 23,44 22,80 22,57 22,90 1.020 1.178.823.900
29/11/2010 22,44 22,45 -0,27% 22,00 22,79 22,34 22,35 22,75 834 1.557.309.500
26/11/2010 22,58 22,51 -0,18% 22,10 22,90 22,64 22,51 22,78 1.321 1.586.067.500
25/11/2010 23,05 22,55 -1,53% 22,55 23,05 22,70 22,52 22,75 194 121.941.400
24/11/2010 22,69 22,90 +1,78% 22,63 23,06 22,91 22,90 23,00 531 667.923.600
23/11/2010 22,69 22,50 -0,88% 22,32 22,96 22,67 22,50 22,60 1.238 1.314.045.900
22/11/2010 23,10 22,70 -1,39% 22,70 23,50 23,09 22,70 22,73 786 779.949.700
19/11/2010 23,50 23,02 -2,66% 23,02 24,01 23,35 23,02 23,45 1.515 1.115.602.200
18/11/2010 23,49 23,65 +0,68% 23,30 23,80 23,49 23,65 23,75 917 561.429.100
17/11/2010 23,27 23,49 +1,25% 22,82 23,59 23,31 23,27 23,49 811 948.064.600
16/11/2010 23,40 23,20 -1,32% 22,68 23,50 23,36 23,20 23,30 1.196 1.926.530.500
12/11/2010 23,61 23,51 -1,47% 23,31 23,79 23,56 23,51 23,58 608 3.224.691.900
11/11/2010 22,95 23,86 +1,53% 22,95 24,16 23,79 23,86 24,00 2.424 1.741.471.300
10/11/2010 22,90 23,50 +2,62% 22,67 23,61 23,31 23,36 23,53 2.181 1.414.590.100
9/11/2010 22,68 22,90 +2,10% 22,34 22,90 22,71 22,71 22,90 2.639 1.908.459.000
8/11/2010 22,30 22,43 -0,09% 22,30 22,75 22,55 22,43 22,60 591 602.496.800
5/11/2010 22,14 22,45 +1,13% 22,08 22,75 22,35 22,45 22,68 954 1.018.900.800
4/11/2010 22,29 22,20 -0,45% 22,12 22,39 22,20 22,20 22,29 1.300 2.379.532.600
3/11/2010 22,61 22,30 -1,37% 22,07 22,74 22,29 22,30 22,36 1.880 1.853.552.000
1/11/2010 22,08 22,61 +2,91% 21,93 22,89 22,34 22,61 22,75 1.146 867.335.700
29/10/2010 22,10 21,97 -0,14% 21,75 22,38 22,13 21,97 22,19 691 891.619.100
28/10/2010 21,52 22,00 +2,33% 21,11 22,01 21,78 22,00 22,04 518 926.787.300
27/10/2010 21,79 21,50 -1,01% 21,50 21,80 21,58 21,50 21,80 1.084 920.534.700
26/10/2010 22,05 21,72 -1,41% 21,62 22,18 21,90 21,72 21,89 954 1.069.339.800
25/10/2010 21,14 22,03 +3,52% 21,14 22,15 21,84 21,96 22,03 1.026 1.111.461.100
22/10/2010 20,86 21,28 +1,58% 20,86 21,29 21,05 21,13 21,28 775 519.574.800
21/10/2010 20,95 20,95 -0,24% 20,81 21,37 21,06 20,85 20,95 431 1.545.056.300
20/10/2010 20,82 21,00 +0,24% 20,55 21,03 20,89 20,88 21,00 525 282.510.400
19/10/2010 20,77 20,95 -0,19% 20,52 21,17 20,92 20,54 20,95 1.225 1.364.007.100
18/10/2010 20,30 20,99 +2,54% 20,22 20,99 20,87 20,95 20,99 1.131 851.588.700
15/10/2010 20,10 20,47 +2,35% 20,00 20,61 20,29 20,45 20,47 458 344.783.100
14/10/2010 20,20 20,00 -1,48% 19,95 20,50 20,19 19,90 20,00 1.041 608.174.600
13/10/2010 19,77 20,30 +3,05% 19,77 20,50 20,24 20,30 20,35 1.066 660.728.600
11/10/2010 19,44 19,70 +1,55% 19,40 19,70 19,59 19,60 19,70 432 215.222.700
8/10/2010 19,19 19,40 +0,26% 19,00 19,78 19,44 19,30 19,40 1.133 542.214.600
7/10/2010 18,99 19,35 +1,90% 18,90 19,65 19,26 19,31 19,50 914 1.048.844.300
6/10/2010 18,65 18,99 +0,26% 18,65 19,10 18,99 18,66 18,99 489 1.210.908.100
5/10/2010 18,85 18,94 +0,48% 18,85 19,10 18,92 18,90 18,94 680 522.013.500
4/10/2010 18,90 18,85 -1,31% 18,63 19,02 18,88 18,85 18,89 444 653.049.500
1/10/2010 18,41 19,10 +3,24% 18,40 19,22 18,73 18,67 19,10 939 883.220.900
30/9/2010 18,60 18,50 0,00% 18,41 18,75 18,58 18,50 18,61 1.363 1.400.625.100
29/9/2010 18,01 18,50 +1,31% 18,00 18,70 18,54 18,50 18,53 1.789 1.910.092.800
28/9/2010 17,76 18,26 +2,13% 17,62 18,27 18,00 18,00 18,26 1.808 3.640.857.100
27/9/2010 17,85 17,88 -0,11% 17,46 17,96 17,69 17,61 17,88 1.227 739.450.000
24/9/2010 17,80 17,90 +1,70% 17,46 17,90 17,76 17,83 17,90 1.918 2.857.973.900
23/9/2010 17,00 17,60 +3,29% 17,00 17,80 17,58 17,60 17,65 1.925 4.111.307.000
22/9/2010 17,09 17,04 -0,35% 16,92 17,19 17,05 17,04 17,09 1.888 1.207.272.000
21/9/2010 17,23 17,10 -0,75% 16,85 17,30 17,16 17,08 17,10 945 1.658.028.100
20/9/2010 17,24 17,23 +0,35% 17,15 17,34 17,24 17,18 17,26 606 844.255.500
17/9/2010 17,29 17,17 0,00% 17,01 17,29 17,11 17,17 17,24 340 365.263.700
16/9/2010 17,16 17,17 +0,12% 17,05 17,35 17,17 17,10 17,17 526 637.538.600
15/9/2010 17,13 17,15 -0,75% 17,10 17,28 17,14 17,14 17,15 144 371.775.400
14/9/2010 17,45 17,28 -0,40% 17,20 17,45 17,28 17,24 17,28 179 140.045.000
13/9/2010 17,17 17,35 +1,40% 17,07 17,44 17,34 17,35 17,39 635 614.592.400
10/9/2010 17,20 17,11 -0,35% 17,07 17,20 17,13 17,11 17,17 441 270.409.600
9/9/2010 17,18 17,17 +0,06% 17,03 17,32 17,14 17,05 17,17 653 425.475.300
8/9/2010 17,05 17,16 +0,47% 17,01 17,23 17,08 17,10 17,16 539 326.658.000
6/9/2010 17,30 17,08 -0,41% 17,02 17,30 17,13 17,08 17,10 345 285.007.600
3/9/2010 17,31 17,15 0,00% 16,97 17,47 17,17 17,10 17,15 700 399.013.800
2/9/2010 17,26 17,15 -0,29% 16,99 17,26 17,12 17,06 17,15 662 340.732.800
1/9/2010 17,23 17,20 +1,18% 17,17 17,46 17,29 17,20 17,23 362 419.165.900
31/8/2010 17,25 17,00 -1,45% 17,00 17,41 17,20 17,00 17,03 457 309.372.900
30/8/2010 17,40 17,25 -0,86% 17,24 17,60 17,43 17,24 17,25 314 183.891.900
27/8/2010 17,27 17,40 +1,16% 17,24 17,59 17,38 17,35 17,40 309 490.936.700
26/8/2010 17,30 17,20 -1,15% 17,09 17,71 17,33 17,11 17,20 656 328.836.200
25/8/2010 17,42 17,40 -0,57% 17,30 17,70 17,38 17,35 17,40 405 202.514.800
24/8/2010 17,96 17,50 -1,96% 17,24 17,96 17,48 17,43 17,50 209 134.105.800
23/8/2010 17,49 17,85 +3,00% 17,40 18,00 17,75 17,85 17,90 1.444 669.367.500
20/8/2010 17,52 17,33 -0,97% 17,19 17,52 17,31 17,33 17,43 122 143.191.600
19/8/2010 17,66 17,50 -0,85% 17,42 17,66 17,53 17,49 17,50 202 145.333.200
18/8/2010 17,95 17,65 -1,94% 17,45 17,95 17,61 17,65 17,70 394 386.210.300
17/8/2010 18,20 18,00 -0,83% 17,91 18,21 18,10 17,93 18,00 317 434.308.000
16/8/2010 18,00 18,15 +0,44% 18,00 18,79 18,37 18,15 18,18 424 340.560.000
13/8/2010 17,71 18,07 +2,09% 17,70 18,42 17,96 17,92 18,07 402 198.724.300
12/8/2010 17,60 17,70 -0,28% 17,60 17,87 17,75 17,68 17,70 240 162.132.500
11/8/2010 17,61 17,75 +0,28% 17,55 17,80 17,72 17,75 17,78 146 246.318.400
10/8/2010 18,00 17,70 -1,78% 17,35 18,00 17,62 17,70 17,78 762 629.772.000
9/8/2010 18,30 18,02 -1,53% 18,02 18,30 18,19 18,02 18,05 93 53.474.200
6/8/2010 18,70 18,30 -0,81% 18,25 18,70 18,40 18,26 18,30 175 155.163.900
5/8/2010 18,35 18,45 -0,81% 18,15 18,61 18,43 18,45 18,50 539 403.635.600
4/8/2010 18,60 18,60 -0,27% 18,11 18,75 18,63 18,50 18,60 508 990.009.200
3/8/2010 18,29 18,65 +1,91% 18,16 18,65 18,41 18,65 18,68 511 481.064.700
2/8/2010 18,37 18,30 +0,33% 18,10 18,49 18,29 18,30 18,35 453 537.769.700
30/7/2010 17,63 18,24 +1,96% 17,52 18,24 18,05 18,02 18,24 342 417.667.700
29/7/2010 17,52 17,89 +1,02% 17,50 17,89 17,75 17,80 17,89 146 382.182.900
28/7/2010 17,40 17,71 +0,34% 17,25 17,79 17,55 17,71 17,75 171 511.486.100
27/7/2010 17,25 17,65 +2,02% 17,23 17,70 17,57 17,65 17,70 309 509.335.900
26/7/2010 17,20 17,30 +0,70% 17,20 17,39 17,31 17,24 17,30 320 221.799.500
23/7/2010 17,19 17,18 -1,26% 17,11 17,49 17,21 17,18 17,20 119 76.456.200
22/7/2010 17,06 17,40 +1,75% 17,06 17,50 17,35 17,40 17,45 522 285.682.500
21/7/2010 17,00 17,10 +0,83% 17,00 17,18 17,08 17,10 17,12 135 99.460.600
20/7/2010 16,93 16,96 +0,06% 16,81 17,08 16,98 16,96 17,00 245 170.176.400
19/7/2010 17,09 16,95 -0,59% 16,75 17,17 16,96 16,95 17,00 518 393.664.400
16/7/2010 17,16 17,05 -1,39% 16,95 17,25 17,04 17,05 17,18 426 321.577.400
15/7/2010 16,98 17,29 +2,49% 16,95 17,39 17,14 17,14 17,29 485 240.324.700
14/7/2010 17,01 16,87 -1,35% 16,84 17,15 16,96 16,87 17,00 454 295.010.700
13/7/2010 16,55 17,10 +4,27% 16,55 17,13 16,92 17,03 17,10 413 269.440.500
12/7/2010 16,81 16,40 -1,86% 16,33 16,81 16,54 16,37 16,40 809 383.092.300
8/7/2010 17,04 16,71 -1,12% 16,65 17,04 16,75 16,68 16,72 407 849.003.200
7/7/2010 17,00 16,90 -0,06% 16,82 17,20 16,90 16,90 17,00 405 344.113.000
6/7/2010 17,18 16,91 -1,57% 16,86 17,60 17,02 16,91 17,14 565 580.430.800
5/7/2010 17,32 17,18 -1,55% 17,08 17,34 17,14 17,09 17,18 204 151.408.100
2/7/2010 17,44 17,45 +0,87% 17,00 17,90 17,53 17,45 17,70 861 314.977.500
1/7/2010 16,62 17,30 +3,59% 16,62 17,55 17,19 17,30 17,48 703 659.390.900
30/6/2010 16,82 16,70 -2,62% 16,59 16,90 16,82 16,70 16,78 974 497.288.200
29/6/2010 16,82 17,15 +0,88% 16,68 17,20 16,88 16,97 17,15 242 220.739.600
28/6/2010 17,16 17,00 -0,64% 16,86 17,26 17,01 16,95 17,14 116 170.695.300
25/6/2010 16,80 17,11 +1,91% 16,75 17,36 17,11 17,03 17,28 405 238.364.700
24/6/2010 17,14 16,79 -1,93% 16,67 17,29 16,89 16,78 16,98 525 318.560.300
23/6/2010 17,30 17,12 -1,04% 17,12 17,49 17,20 17,12 17,29 284 172.937.900
22/6/2010 17,35 17,30 -0,57% 17,25 17,42 17,34 17,30 17,34 312 213.550.500
21/6/2010 17,52 17,40 -0,57% 17,30 17,69 17,38 17,30 17,40 208 317.675.100
18/6/2010 17,50 17,50 0,00% 17,40 17,69 17,48 17,41 17,50 162 126.238.800
17/6/2010 17,61 17,50 -0,79% 17,21 17,83 17,54 17,50 17,58 181 154.256.700
16/6/2010 17,40 17,64 -1,45% 17,40 17,64 17,45 17,47 17,64 140 2.262.029.400
15/6/2010 16,90 17,90 +5,36% 16,81 17,90 17,19 17,35 17,92 525 355.521.000
14/6/2010 17,10 16,99 +0,47% 16,90 17,19 16,98 16,90 16,99 406 125.834.700
11/6/2010 16,94 16,91 -0,53% 16,80 17,00 16,92 16,91 16,99 403 216.023.600
10/6/2010 17,35 17,00 +0,47% 17,00 17,35 17,09 17,00 17,10 390 164.792.600
9/6/2010 16,84 16,92 +2,55% 16,75 17,85 16,97 16,92 17,05 660 1.006.286.200
8/6/2010 16,82 16,50 -2,37% 16,36 16,98 16,67 16,50 16,54 322 336.729.000
7/6/2010 16,89 16,90 0,00% 16,77 17,00 16,90 16,90 16,99 253 378.603.500
4/6/2010 16,90 16,90 -0,29% 16,80 17,00 16,90 16,89 16,90 498 1.313.303.100
2/6/2010 17,08 16,95 +0,89% 16,90 17,08 16,95 16,90 16,95 95 79.022.700
1/6/2010 17,09 16,80 -1,18% 16,70 17,09 16,90 16,80 16,89 314 1.108.996.400
31/5/2010 16,75 17,00 0,00% 16,75 17,15 16,90 16,90 17,00 208 178.878.400
28/5/2010 17,00 17,00 +1,19% 16,80 17,07 16,94 16,99 17,00 290 634.973.900
27/5/2010 16,50 16,80 +2,82% 16,25 16,99 16,80 16,80 16,98 357 454.287.700
26/5/2010 15,96 16,34 +4,08% 15,96 16,34 16,23 16,26 16,34 493 433.576.200
25/5/2010 15,79 15,70 -0,95% 15,39 15,79 15,54 15,56 15,70 100 169.149.800
24/5/2010 16,10 15,85 -0,88% 15,80 16,22 16,05 15,85 15,99 260 172.415.700
21/5/2010 15,50 15,99 +2,50% 15,50 16,14 15,96 15,93 15,99 422 382.770.900
20/5/2010 15,90 15,60 -1,33% 15,00 16,58 15,44 15,60 15,86 901 875.745.600
19/5/2010 16,50 15,81 -4,24% 15,76 16,51 16,04 15,81 15,89 479 177.211.100
18/5/2010 17,12 16,51 -2,71% 16,51 17,20 16,85 16,51 16,60 219 130.527.200
17/5/2010 16,91 16,97 -0,93% 16,90 17,39 17,15 16,95 17,05 165 134.993.600
14/5/2010 17,22 17,13 -0,52% 16,67 17,22 17,02 16,88 17,13 488 313.413.300
13/5/2010 17,28 17,22 +0,41% 17,20 17,28 17,27 17,22 17,27 442 217.634.100
12/5/2010 16,97 17,15 +1,18% 16,97 17,29 17,15 17,15 17,20 244 453.632.900
11/5/2010 17,16 16,95 -1,68% 16,92 17,18 17,10 16,95 17,12 200 521.359.600
10/5/2010 17,10 17,24 +3,54% 17,10 17,50 17,25 17,13 17,24 678 369.937.700
7/5/2010 16,44 16,65 +1,15% 16,34 17,11 16,63 16,65 16,80 549 568.102.700
6/5/2010 17,17 16,46 -3,23% 16,45 17,28 16,96 16,42 16,46 512 860.061.200
5/5/2010 17,35 17,01 -2,24% 17,01 17,47 17,30 17,01 17,13 801 780.981.900
4/5/2010 17,97 17,40 -3,33% 17,29 17,97 17,41 17,40 17,49 612 243.177.900
3/5/2010 17,77 18,00 +1,41% 17,77 18,24 18,00 17,95 18,00 441 922.308.600
30/4/2010 17,90 17,75 -0,28% 17,45 18,00 17,67 17,75 17,98 1.137 993.499.500
29/4/2010 17,63 17,80 +2,30% 17,63 17,94 17,78 17,80 17,88 612 230.854.700
28/4/2010 18,00 17,40 -3,81% 17,40 18,00 17,53 17,40 17,49 912 512.809.200
27/4/2010 18,80 18,09 -3,93% 18,09 19,05 18,62 18,09 18,40 569 511.066.900
26/4/2010 18,73 18,83 +0,16% 18,70 19,08 18,92 18,83 18,95 320 333.496.200
23/4/2010 18,79 18,80 +0,53% 18,71 18,95 18,87 18,70 18,80 328 550.680.800
22/4/2010 18,71 18,70 +0,48% 18,51 18,80 18,71 18,70 18,74 546 525.619.700
20/4/2010 18,78 18,61 +0,59% 18,54 18,78 18,67 18,61 18,65 165 81.609.700
19/4/2010 18,25 18,50 0,00% 18,25 18,90 18,54 18,50 18,55 233 181.341.700
16/4/2010 18,55 18,50 0,00% 18,19 18,78 18,50 18,50 18,58 401 266.729.500
15/4/2010 18,66 18,50 -0,70% 18,50 18,97 18,73 18,50 18,66 229 199.130.900
14/4/2010 18,76 18,63 -0,53% 18,49 18,93 18,68 18,63 18,88 411 263.086.800
13/4/2010 18,45 18,73 -1,27% 18,45 19,00 18,87 18,73 18,99 409 148.175.300
12/4/2010 18,70 18,97 +0,90% 18,69 18,98 18,85 18,85 18,97 400 125.594.500
9/4/2010 18,33 18,80 +3,01% 18,33 19,02 18,75 18,80 18,96 412 559.084.500
8/4/2010 18,22 18,25 +0,05% 18,22 18,76 18,47 18,25 18,40 446 259.506.100
7/4/2010 18,43 18,24 -2,30% 18,05 18,82 18,63 18,24 18,70 339 503.541.800
6/4/2010 18,71 18,67 -1,06% 18,53 18,93 18,71 18,63 18,67 335 351.232.800
5/4/2010 19,00 18,87 -0,68% 18,83 19,34 19,19 18,87 19,14 618 513.358.000
1/4/2010 19,13 19,00 0,00% 18,28 19,48 19,09 18,96 19,00 878 758.228.500
31/3/2010 18,60 19,00 +1,82% 18,56 19,20 18,90 19,00 19,10 1.188 1.251.692.800
30/3/2010 18,47 18,66 +0,65% 18,30 18,69 18,55 18,65 18,66 433 494.624.300
29/3/2010 18,10 18,54 +2,66% 18,10 18,69 18,37 18,50 18,54 319 755.416.700
26/3/2010 18,03 18,06 -0,99% 18,00 18,20 18,05 18,06 18,24 74 606.772.500
25/3/2010 18,00 18,24 +1,05% 18,00 18,26 18,08 18,15 18,24 145 513.361.600
24/3/2010 17,99 18,05 +0,28% 17,99 18,20 18,03 18,05 18,08 110 564.610.900
23/3/2010 18,10 18,00 +0,56% 17,90 18,10 17,99 18,00 18,10 140 480.061.400
22/3/2010 18,07 17,90 -0,94% 17,75 18,18 18,02 17,90 18,08 669 658.755.500
19/3/2010 18,19 18,07 -0,71% 18,00 18,40 18,11 18,07 18,30 330 281.262.900
18/3/2010 18,16 18,20 0,00% 18,04 18,40 18,17 18,16 18,20 385 246.036.600
17/3/2010 18,69 18,20 -1,62% 18,09 18,69 18,29 18,20 18,35 274 124.743.800
16/3/2010 18,56 18,50 -0,54% 18,40 18,70 18,53 18,50 18,55 341 345.928.700
15/3/2010 18,48 18,60 +0,81% 18,26 18,75 18,57 18,55 18,60 222 307.710.400
12/3/2010 18,41 18,45 +0,54% 18,17 18,46 18,36 18,40 18,45 363 361.447.900
11/3/2010 17,91 18,35 -0,22% 17,91 18,49 18,36 18,26 18,35 957 455.201.100
10/3/2010 18,00 18,39 +1,32% 18,00 18,47 18,20 18,35 18,40 492 616.349.100
9/3/2010 18,04 18,15 +0,55% 17,70 18,20 18,02 18,15 18,16 269 228.733.200
8/3/2010 17,83 18,05 +1,40% 17,70 18,24 18,06 18,05 18,07 1.383 765.051.400
5/3/2010 17,18 17,80 +4,09% 17,18 17,80 17,51 17,80 17,84 886 935.020.300
4/3/2010 17,11 17,10 +0,18% 17,02 17,20 17,11 17,10 17,19 332 237.007.900
3/3/2010 17,55 17,07 -2,46% 16,95 17,60 17,27 17,07 17,20 823 930.389.100
2/3/2010 17,70 17,50 -0,57% 17,50 17,85 17,74 17,49 17,50 297 949.469.800
1/3/2010 17,71 17,60 -0,34% 17,53 17,80 17,66 17,60 17,64 171 323.079.600
26/2/2010 17,50 17,66 +1,49% 17,17 17,75 17,58 17,55 17,66 601 474.597.800
25/2/2010 16,96 17,40 +2,96% 16,95 17,50 17,24 17,40 17,42 961 1.214.132.700
24/2/2010 17,81 16,90 -6,58% 16,90 17,90 17,31 16,90 17,04 740 1.002.898.700
23/2/2010 18,19 18,09 -0,33% 17,61 18,19 17,81 17,86 18,09 448 889.831.200
22/2/2010 18,06 18,15 +1,34% 17,88 18,18 18,02 18,06 18,15 515 1.948.737.500
19/2/2010 18,16 17,91 -2,45% 17,91 18,38 18,04 17,91 17,95 289 571.585.400
18/2/2010 18,06 18,36 +2,00% 17,88 18,43 18,16 18,16 18,36 188 117.167.300
17/2/2010 18,00 18,00 +1,64% 17,85 18,10 17,98 17,89 18,00 501 307.972.000
12/2/2010 18,15 17,71 -2,96% 17,71 18,58 18,24 17,71 18,00 396 356.810.600
11/2/2010 17,96 18,25 0,00% 17,84 18,25 18,12 18,20 18,25 326 148.087.000
10/2/2010 18,06 18,25 -0,71% 17,90 18,29 18,01 18,00 18,25 387 567.332.300
9/2/2010 17,77 18,38 +3,49% 17,76 18,55 18,20 17,90 18,38 551 581.470.800
8/2/2010 17,36 17,76 +3,26% 17,22 17,97 17,71 17,72 17,76 622 342.334.700
5/2/2010 17,50 17,20 -4,44% 16,51 17,77 17,04 17,20 17,23 1.096 861.512.900
4/2/2010 18,11 18,00 -0,88% 17,51 18,12 17,91 17,70 18,00 219 368.548.400
3/2/2010 17,91 18,16 +1,45% 17,85 18,18 18,00 18,08 18,16 202 1.237.727.700
2/2/2010 18,20 17,90 -1,21% 17,90 18,25 18,06 17,90 17,99 166 274.334.800
1/2/2010 17,90 18,12 +0,39% 17,60 18,22 17,99 18,05 18,12 451 258.093.300
29/1/2010 18,00 18,05 -0,61% 17,83 18,28 17,95 17,90 18,05 159 213.992.700
28/1/2010 17,90 18,16 +1,45% 17,42 18,49 17,94 18,00 18,16 788 703.257.400
27/1/2010 17,43 17,90 +1,88% 17,43 18,11 17,93 17,79 17,97 420 279.857.000
26/1/2010 17,92 17,57 -2,39% 17,29 17,99 17,58 17,56 17,60 1.049 705.349.200
22/1/2010 18,54 18,00 -3,59% 17,75 18,89 18,12 18,00 18,20 760 1.126.821.600
21/1/2010 19,42 18,67 -4,65% 18,63 19,57 18,93 18,63 18,67 536 265.489.100
20/1/2010 19,07 19,58 +1,98% 18,72 19,58 19,09 19,50 19,58 1.007 1.198.646.100
19/1/2010 19,01 19,20 +2,56% 18,63 19,20 18,98 19,20 19,24 546 563.723.500
18/1/2010 18,61 18,72 -0,48% 18,60 19,34 18,92 18,72 18,73 931 322.924.000
15/1/2010 18,75 18,81 -0,42% 18,75 19,18 19,03 18,81 18,98 373 287.733.700
14/1/2010 18,98 18,89 -0,58% 18,81 19,39 19,13 18,71 18,89 290 193.358.400
13/1/2010 19,70 19,00 -3,06% 18,45 19,75 19,28 18,90 19,00 508 724.142.300
12/1/2010 19,00 19,60 +2,30% 18,85 19,60 19,38 19,17 19,60 790 1.263.439.400
11/1/2010 19,36 19,16 -1,14% 19,16 19,48 19,35 19,16 19,29 577 508.450.800
8/1/2010 18,65 19,38 +3,64% 18,64 19,40 19,17 19,35 19,38 894 636.686.100
7/1/2010 18,54 18,70 +1,69% 18,40 18,79 18,68 18,70 18,79 466 260.878.600
6/1/2010 18,23 18,39 +0,55% 18,20 18,47 18,28 18,39 18,40 1.097 1.114.503.000
5/1/2010 18,33 18,29 -0,22% 18,16 18,40 18,29 18,29 18,30 691 431.274.700
4/1/2010 18,49 18,33 -0,38% 18,12 18,75 18,43 18,33 18,40 340 1.030.127.800
30/12/2009 18,37 18,40 +0,27% 18,23 18,40 18,34 18,30 18,40 98 150.792.500
29/12/2009 18,34 18,35 +0,77% 18,18 18,35 18,24 18,35 18,40 181 1.046.400.800
28/12/2009 18,22 18,21 +0,61% 18,16 18,44 18,28 18,21 18,30 236 143.939.500
23/12/2009 18,25 18,10 -2,16% 18,10 18,69 18,40 18,10 18,23 205 588.013.700
22/12/2009 18,11 18,50 +2,66% 18,11 18,57 18,45 18,50 18,51 544 400.937.400
21/12/2009 18,19 18,02 -0,22% 18,02 18,78 18,38 18,02 18,50 530 579.695.400
18/12/2009 18,21 18,06 -1,95% 18,06 18,39 18,20 18,06 18,26 293 340.844.500
17/12/2009 18,20 18,42 -0,59% 18,17 18,60 18,38 18,42 18,44 246 240.654.800
16/12/2009 19,03 18,53 -1,91% 18,27 19,10 18,97 18,53 18,55 474 1.945.411.400
15/12/2009 18,89 18,89 +1,18% 18,50 18,89 18,79 18,89 18,90 845 849.159.800
14/12/2009 18,00 18,67 +5,01% 17,96 18,69 18,35 18,60 18,67 1.199 1.291.323.200
11/12/2009 17,95 17,78 -0,95% 17,43 18,09 17,63 17,78 17,95 509 1.135.891.500
10/12/2009 18,20 17,95 -0,17% 17,95 18,20 18,06 17,95 18,00 300 446.924.100
9/12/2009 18,45 17,98 -3,28% 17,98 18,68 18,34 17,98 18,18 927 974.277.100
8/12/2009 18,16 18,59 +0,87% 18,16 18,75 18,55 18,50 18,60 994 618.243.700
7/12/2009 18,09 18,43 +0,93% 18,09 18,47 18,28 18,43 18,45 561 271.691.700
4/12/2009 18,04 18,26 -0,49% 18,01 18,48 18,21 18,12 18,26 347 180.157.500
3/12/2009 18,20 18,35 +0,99% 18,15 18,48 18,29 18,32 18,35 737 585.031.000
2/12/2009 18,32 18,17 -1,03% 17,95 18,42 18,19 18,00 18,17 576 370.958.500
1/12/2009 17,85 18,36 +3,15% 17,84 18,36 18,21 18,35 18,36 1.298 644.129.700
30/11/2009 17,57 17,80 +1,42% 17,54 17,84 17,66 17,80 17,81 355 202.840.600
27/11/2009 17,10 17,55 +1,74% 17,06 17,60 17,38 17,40 17,55 388 187.445.500
26/11/2009 17,40 17,25 -1,37% 17,10 17,40 17,20 17,24 17,25 451 622.663.700
25/11/2009 17,45 17,49 +0,23% 17,35 17,52 17,45 17,49 17,50 278 188.348.500
24/11/2009 17,47 17,45 -0,11% 17,40 17,57 17,44 17,40 17,45 247 449.103.300
23/11/2009 17,97 17,47 -1,30% 17,33 17,97 17,52 17,47 17,53 812 632.600.400
19/11/2009 17,80 17,70 -2,05% 17,50 17,83 17,63 17,70 17,72 236 307.304.300
18/11/2009 18,21 18,07 -1,53% 17,82 18,27 18,00 17,95 18,07 855 702.023.900
17/11/2009 18,05 18,35 +1,72% 18,03 18,41 18,27 18,33 18,35 1.123 628.836.100
16/11/2009 18,08 18,04 +0,73% 17,93 18,17 18,02 18,00 18,04 1.208 629.652.500
13/11/2009 17,82 17,91 +0,62% 17,56 17,92 17,84 17,83 17,91 268 261.503.300
12/11/2009 18,52 17,80 -4,04% 17,53 18,54 17,86 17,64 17,80 987 1.400.548.700
11/11/2009 18,18 18,55 +3,06% 17,89 18,80 18,38 18,55 18,58 1.026 3.549.477.500
10/11/2009 17,80 18,00 +2,56% 17,28 18,09 17,72 17,94 18,00 1.622 1.249.706.400
9/11/2009 17,40 17,55 +2,33% 17,27 17,80 17,58 17,55 17,57 784 688.368.200
6/11/2009 17,63 17,15 -1,72% 16,82 17,79 17,23 17,12 17,15 447 473.830.100
5/11/2009 17,35 17,45 +0,87% 17,20 17,69 17,46 17,44 17,45 509 567.678.900
4/11/2009 17,24 17,30 +1,47% 17,11 17,50 17,32 17,20 17,30 324 463.351.900
3/11/2009 17,40 17,05 -2,01% 16,98 17,65 17,24 17,05 17,19 513 522.963.800
30/10/2009 17,91 17,40 -2,63% 17,10 18,26 17,51 17,30 17,40 280 257.795.900
29/10/2009 17,69 17,87 +5,12% 17,50 17,88 17,61 17,83 17,87 677 349.552.100
28/10/2009 18,50 17,00 -7,10% 17,00 18,65 17,92 17,00 17,20 415 412.210.400
27/10/2009 19,05 18,30 -3,79% 18,30 19,19 18,82 18,30 18,87 181 282.866.100
26/10/2009 18,45 19,02 +2,59% 18,45 19,27 19,07 19,01 19,07 351 1.556.539.500
23/10/2009 18,18 18,54 +3,63% 17,95 18,54 18,21 18,49 18,54 183 427.502.200
22/10/2009 18,14 17,89 +0,85% 17,75 18,34 18,09 17,89 18,25 262 444.328.100
21/10/2009 18,35 17,74 -3,11% 17,74 18,87 18,57 17,74 17,85 226 175.649.500
20/10/2009 18,37 18,31 -4,64% 18,20 19,07 18,60 18,30 18,35 559 708.425.400
19/10/2009 18,44 19,20 +3,50% 18,44 19,86 19,39 19,20 19,50 739 1.386.435.000
16/10/2009 17,74 18,55 +4,21% 17,50 18,84 18,38 18,55 18,67 782 799.503.900
15/10/2009 17,75 17,80 +0,28% 17,40 17,93 17,70 17,80 17,90 449 716.027.200
14/10/2009 17,21 17,75 +3,80% 17,21 17,75 17,56 17,66 17,75 376 394.142.800
13/10/2009 17,16 17,10 -1,84% 17,01 17,45 17,12 17,10 17,20 887 484.054.100
9/10/2009 17,00 17,42 +2,17% 17,00 17,51 17,09 17,42 17,48 525 838.535.700
8/10/2009 17,03 17,05 +0,29% 17,03 17,26 17,16 17,05 17,20 288 350.976.000
7/10/2009 16,70 17,00 +1,61% 16,70 17,02 16,88 17,00 17,02 337 376.426.600
6/10/2009 16,60 16,73 +0,84% 16,60 17,17 17,02 16,73 16,84 422 321.405.100
5/10/2009 16,50 16,59 +0,67% 16,50 16,89 16,69 16,58 16,77 180 174.132.100
2/10/2009 16,43 16,48 -0,72% 15,89 16,86 16,48 16,48 16,77 796 729.704.800
1/10/2009 16,85 16,60 -1,66% 16,41 17,20 16,89 16,60 16,65 998 652.372.400
30/9/2009 16,70 16,88 +1,81% 16,70 17,15 16,95 16,88 16,90 765 1.155.596.100
29/9/2009 16,00 16,58 +2,66% 16,00 16,82 16,55 16,58 16,59 1.553 1.573.229.700
28/9/2009 15,75 16,15 +2,54% 15,75 16,31 16,06 16,15 16,20 431 695.874.500
25/9/2009 15,69 15,75 +0,96% 15,62 15,88 15,74 15,75 15,82 405 259.954.000
24/9/2009 15,91 15,60 -0,64% 15,52 16,06 15,77 15,60 15,75 437 336.047.700
23/9/2009 15,70 15,70 +0,32% 15,70 16,02 15,87 15,70 15,81 648 766.154.800
22/9/2009 15,78 15,65 +0,64% 15,64 15,98 15,85 15,65 15,70 1.179 484.972.500
21/9/2009 15,69 15,55 -1,14% 15,42 15,74 15,62 15,54 15,59 477 264.220.400
18/9/2009 15,37 15,73 +2,14% 15,31 15,77 15,64 15,56 15,73 771 944.231.100
17/9/2009 15,45 15,40 -0,13% 15,21 15,58 15,42 15,35 15,43 711 397.874.300
16/9/2009 15,30 15,42 +1,05% 15,30 15,55 15,43 15,42 15,44 769 522.794.900
15/9/2009 15,02 15,26 +1,94% 15,02 15,34 15,25 15,26 15,29 640 333.730.800
14/9/2009 15,20 14,97 -1,38% 14,87 15,38 15,17 14,96 14,97 334 397.100.700
11/9/2009 15,17 15,18 +0,86% 15,08 15,28 15,19 15,18 15,26 322 302.306.900
10/9/2009 14,87 15,05 +1,28% 14,84 15,15 15,03 15,05 15,11 825 583.176.100
9/9/2009 14,97 14,86 +0,41% 14,69 14,99 14,83 14,86 14,98 1.175 894.925.300
8/9/2009 14,80 14,80 +1,09% 14,74 15,18 14,92 14,80 14,88 826 851.585.700
4/9/2009 14,78 14,64 +0,34% 14,50 14,85 14,67 14,57 14,64 824 527.906.500
3/9/2009 15,31 14,59 -4,20% 14,35 15,68 14,87 14,59 14,75 446 620.186.700
2/9/2009 15,50 15,23 -1,17% 15,23 15,65 15,38 15,23 15,35 397 292.827.600
1/9/2009 15,62 15,41 -1,22% 15,26 15,96 15,51 15,40 15,51 154 222.011.500
31/8/2009 15,80 15,60 -1,95% 15,60 16,00 15,76 15,60 15,79 221 181.859.600
28/8/2009 15,91 15,91 +0,57% 15,80 16,13 15,98 15,91 15,99 552 370.305.500
27/8/2009 15,84 15,82 +0,06% 15,76 15,97 15,87 15,82 15,97 398 224.167.600
26/8/2009 15,76 15,81 +0,06% 15,76 16,08 15,93 15,81 16,05 235 214.914.500
25/8/2009 15,75 15,80 -0,82% 15,75 16,05 15,90 15,80 15,90 123 121.490.700
24/8/2009 16,20 15,93 -1,06% 15,64 16,37 16,15 15,93 16,00 541 481.144.000
21/8/2009 16,00 16,10 +2,16% 15,60 16,48 16,28 16,08 16,10 676 1.051.116.900
20/8/2009 15,15 15,76 +4,23% 15,15 15,91 15,60 15,76 15,80 567 584.745.100
19/8/2009 15,01 15,12 -0,07% 15,00 15,21 15,13 15,10 15,12 328 574.002.900
18/8/2009 15,08 15,13 +1,61% 15,00 15,40 15,20 15,13 15,16 276 341.977.200
17/8/2009 15,13 14,89 -0,73% 14,83 15,39 15,14 14,87 14,89 715 530.054.000
14/8/2009 15,33 15,00 -2,41% 15,00 15,65 15,24 14,94 15,00 384 454.601.900
13/8/2009 16,00 15,37 -3,94% 15,37 16,00 15,67 15,37 15,45 274 440.392.500
12/8/2009 16,00 16,00 -0,93% 16,00 16,28 16,10 16,00 16,06 364 665.529.700
11/8/2009 15,64 16,15 +2,54% 15,28 16,19 15,75 16,12 16,15 513 581.512.100
10/8/2009 15,00 15,75 +4,79% 15,00 15,90 15,57 15,68 15,75 795 751.337.000
7/8/2009 14,79 15,03 +2,04% 14,51 15,10 14,98 14,90 15,03 364 905.693.200
6/8/2009 14,95 14,73 -1,21% 14,73 15,00 14,93 14,73 14,89 183 196.224.800
5/8/2009 14,90 14,91 +0,68% 14,69 14,95 14,81 14,86 14,91 420 454.720.700
4/8/2009 15,10 14,81 -2,57% 14,81 15,24 15,04 14,81 14,98 410 706.254.400
3/8/2009 15,00 15,20 +0,66% 15,00 15,32 15,22 15,20 15,30 402 312.023.900
31/7/2009 14,85 15,10 +1,21% 14,41 15,20 14,99 15,00 15,10 745 921.605.500
30/7/2009 14,94 14,92 +1,15% 14,81 15,00 14,86 14,88 14,92 423 938.860.700
29/7/2009 14,99 14,75 -1,73% 14,75 14,99 14,85 14,73 14,75 317 604.057.100
28/7/2009 14,80 15,01 +0,74% 14,80 15,10 14,99 15,01 15,04 728 818.014.300
27/7/2009 14,70 14,90 +1,36% 14,65 15,00 14,80 14,90 14,93 523 767.593.900
24/7/2009 14,10 14,70 +1,38% 14,10 14,83 14,59 14,70 14,78 985 1.309.141.700
23/7/2009 13,88 14,50 +5,15% 13,83 14,50 14,20 14,50 14,51 1.051 2.664.162.700
22/7/2009 13,49 13,79 +1,17% 13,40 13,83 13,64 13,76 13,79 287 2.784.316.600
21/7/2009 13,70 13,63 +0,89% 13,31 13,74 13,51 13,61 13,63 256 1.770.046.600
20/7/2009 13,86 13,51 -1,10% 13,45 13,88 13,66 13,51 13,66 274 211.530.600
17/7/2009 13,79 13,66 -0,29% 13,49 13,95 13,77 13,66 13,68 245 174.112.300
16/7/2009 13,50 13,70 +1,48% 13,45 13,95 13,69 13,70 13,75 530 349.162.900
15/7/2009 13,10 13,50 +3,85% 13,10 13,50 13,39 13,42 13,50 693 1.024.849.300
14/7/2009 12,96 13,00 +1,64% 12,86 13,12 13,01 12,97 13,00 1.019 555.543.500
13/7/2009 12,86 12,79 -0,08% 12,74 12,98 12,81 12,75 12,79 441 471.854.600
10/7/2009 12,96 12,80 +0,87% 12,65 12,96 12,74 12,76 12,80 403 524.366.400
8/7/2009 12,90 12,69 -1,78% 12,47 13,00 12,62 12,67 12,69 448 1.160.125.000
7/7/2009 13,58 12,92 -4,30% 12,84 13,58 13,04 12,92 12,94 740 640.634.000
6/7/2009 13,32 13,50 +0,75% 13,12 13,56 13,36 13,46 13,50 252 230.031.200
3/7/2009 13,55 13,40 0,00% 13,10 13,55 13,30 13,38 13,40 312 199.451.500
2/7/2009 13,63 13,40 -1,98% 13,32 13,67 13,45 13,40 13,50 636 1.230.275.000
1/7/2009 13,80 13,67 -0,94% 13,56 13,97 13,74 13,64 13,67 869 463.622.200
30/6/2009 13,86 13,80 -0,29% 13,51 14,05 13,80 13,80 13,86 477 1.796.350.900
29/6/2009 13,99 13,84 -0,57% 13,70 14,11 13,91 13,75 13,84 448 983.119.700
26/6/2009 13,47 13,92 +2,35% 13,47 13,94 13,87 13,91 13,92 369 307.482.500
25/6/2009 13,27 13,60 +1,49% 13,24 13,76 13,62 13,60 13,76 338 336.892.200
24/6/2009 13,76 13,40 -0,37% 13,39 13,80 13,65 13,37 13,40 565 705.371.700
23/6/2009 13,30 13,45 +2,28% 12,51 13,45 13,09 13,42 13,45 932 645.689.700
22/6/2009 14,09 13,15 -6,74% 13,00 14,09 13,51 13,15 13,25 834 576.794.300
19/6/2009 13,52 14,10 +6,25% 13,35 14,20 13,68 14,09 14,10 775 2.183.129.300
18/6/2009 13,49 13,27 -0,45% 13,27 13,51 13,39 13,27 13,30 453 1.279.446.700
17/6/2009 13,78 13,33 -3,13% 13,15 13,78 13,46 13,32 13,34 979 1.177.059.900
16/6/2009 14,08 13,76 -1,01% 13,76 14,15 13,96 13,76 13,79 602 694.616.800
15/6/2009 14,22 13,90 -2,18% 13,69 14,25 14,07 13,90 13,99 970 1.639.823.900
12/6/2009 14,30 14,21 +0,07% 14,20 14,48 14,25 14,21 14,25 978 1.237.662.700
10/6/2009 14,56 14,20 -2,14% 14,12 14,60 14,27 14,19 14,20 821 709.632.400
9/6/2009 15,00 14,51 -1,29% 14,51 15,00 14,67 14,51 14,57 566 587.920.600
8/6/2009 14,69 14,70 +0,82% 14,45 14,71 14,61 14,65 14,70 546 1.341.145.500
5/6/2009 15,20 14,58 -1,82% 14,46 15,20 14,74 14,58 14,60 285 221.791.400
4/6/2009 14,90 14,85 +0,34% 14,59 15,21 14,87 14,84 14,85 470 474.703.100
3/6/2009 15,40 14,80 -3,83% 14,73 15,40 14,91 14,80 14,85 279 696.116.700
2/6/2009 15,40 15,39 -0,52% 15,30 15,65 15,44 15,28 15,39 594 666.093.100
1/6/2009 15,85 15,47 -3,19% 15,33 16,38 15,83 15,41 15,47 708 419.069.100
29/5/2009 15,98 15,98 +1,78% 15,64 15,99 15,84 15,84 15,98 249 371.905.700
28/5/2009 15,30 15,70 +1,95% 15,30 16,02 15,76 15,66 15,70 370 833.517.200
27/5/2009 15,13 15,40 +2,67% 15,00 15,43 15,35 15,36 29,50 344 495.160.400
26/5/2009 14,75 15,00 +0,13% 14,75 15,24 15,03 15,00 15,08 132 175.611.500
25/5/2009 15,00 14,98 -0,13% 14,59 15,15 14,81 14,73 14,98 210 127.268.900
22/5/2009 14,60 15,00 +2,95% 14,60 15,31 15,03 14,94 15,00 345 633.765.900
21/5/2009 14,38 14,57 -0,27% 13,91 14,57 14,41 14,51 14,57 183 213.078.500
20/5/2009 14,30 14,61 +0,76% 14,23 14,68 14,59 14,61 14,63 484 433.428.300
19/5/2009 14,20 14,50 +1,05% 14,06 14,64 14,44 14,45 14,50 497 361.559.900
18/5/2009 13,90 14,35 +3,54% 13,90 14,35 14,17 14,25 14,35 274 369.278.700
15/5/2009 13,41 13,86 +3,36% 13,37 13,88 13,76 13,80 13,86 498 1.559.227.900
14/5/2009 13,30 13,41 +1,59% 13,22 13,44 13,34 13,40 13,41 483 249.373.100
13/5/2009 13,37 13,20 -1,49% 12,83 13,37 13,04 13,03 13,20 314 522.228.200
12/5/2009 13,99 13,40 -3,60% 13,40 14,08 13,54 13,40 13,46 263 380.643.000
11/5/2009 14,00 13,90 -2,80% 13,83 14,10 13,98 13,89 13,90 203 603.563.000
8/5/2009 14,03 14,30 +5,69% 13,32 14,30 13,74 13,95 14,30 455 713.946.900
7/5/2009 14,40 13,53 -3,91% 13,19 14,42 13,56 13,51 13,53 561 833.382.700
6/5/2009 14,14 14,08 +1,08% 13,84 14,19 14,05 14,01 14,08 515 754.569.700
5/5/2009 14,00 13,93 -1,83% 13,93 14,14 13,99 13,93 13,94 294 494.111.700
4/5/2009 14,11 14,19 +1,14% 13,85 14,62 14,29 14,00 14,19 414 640.476.900
30/4/2009 13,05 14,03 +6,69% 13,02 14,03 13,58 13,96 14,03 531 785.079.100
29/4/2009 12,95 13,15 +1,15% 12,95 13,20 13,13 13,03 13,15 505 682.120.300
28/4/2009 12,86 13,00 0,00% 12,75 13,10 12,98 13,00 13,03 320 2.062.486.100
27/4/2009 12,97 13,00 -1,66% 12,30 13,01 12,96 13,00 13,01 442 611.160.100
24/4/2009 12,65 13,22 +5,17% 12,65 13,30 13,10 13,21 13,22 983 1.742.259.300
23/4/2009 12,41 12,57 +1,95% 12,40 12,60 12,51 12,57 12,59 400 585.002.700
22/4/2009 11,86 12,33 +3,18% 11,85 12,40 12,27 12,33 12,36 966 1.216.730.100
20/4/2009 11,90 11,95 -0,25% 11,75 11,95 11,82 11,90 11,95 293 379.193.600
17/4/2009 11,69 11,98 +3,45% 11,51 12,30 11,82 11,97 11,98 704 1.651.408.000
16/4/2009 11,55 11,58 +0,70% 11,41 11,69 11,55 11,57 11,58 429 955.468.500
15/4/2009 11,70 11,50 -0,86% 11,43 11,70 11,49 11,47 11,50 493 450.155.400
14/4/2009 11,79 11,60 -0,94% 11,60 11,91 11,82 11,59 11,60 991 1.533.110.000
13/4/2009 11,79 11,71 +0,09% 11,51 11,79 11,72 11,67 11,71 364 1.205.366.100
9/4/2009 11,69 11,70 +2,36% 11,63 11,78 11,71 11,68 11,70 285 544.028.200
8/4/2009 11,62 11,43 +0,26% 11,43 11,74 11,55 11,42 11,43 411 718.078.200
7/4/2009 11,09 11,40 +2,61% 11,09 11,51 11,28 11,40 11,44 516 877.160.700
6/4/2009 11,33 11,11 -0,63% 11,03 11,33 11,10 11,11 11,13 276 286.821.200
3/4/2009 11,28 11,18 -1,58% 11,13 11,35 11,27 11,15 11,18 283 269.529.700
2/4/2009 11,40 11,36 +2,34% 11,01 11,54 11,36 11,36 11,40 632 437.707.800
1/4/2009 11,68 11,10 -4,97% 11,04 11,68 11,20 11,10 11,11 639 526.294.600
31/3/2009 11,50 11,68 +0,86% 11,50 11,68 11,53 11,60 11,68 321 437.157.800
30/3/2009 11,95 11,58 -2,93% 11,46 11,95 11,55 11,58 11,65 94 113.533.200
27/3/2009 12,00 11,93 -0,58% 11,79 12,00 11,91 11,93 11,99 370 469.081.500
26/3/2009 11,74 12,00 +3,36% 11,70 12,05 11,97 12,00 12,05 443 611.769.400
25/3/2009 11,61 11,61 +1,40% 11,42 11,74 11,60 11,61 11,64 202 100.369.100
24/3/2009 11,50 11,45 -0,26% 11,31 11,61 11,42 11,32 11,45 141 138.648.000
23/3/2009 11,53 11,48 -0,17% 11,48 11,91 11,73 11,48 11,66 378 307.325.000
20/3/2009 11,13 11,50 +3,05% 11,08 11,71 11,48 11,50 11,60 183 122.653.500
19/3/2009 11,70 11,16 -4,21% 11,16 11,80 11,49 11,16 11,35 169 129.709.600
18/3/2009 11,55 11,65 +0,43% 11,50 11,90 11,80 11,65 11,78 538 556.540.300
17/3/2009 11,30 11,60 +3,11% 11,20 11,64 11,50 11,60 11,63 386 818.862.700
16/3/2009 10,90 11,25 +4,17% 10,90 11,29 11,12 11,20 11,25 317 749.353.700
13/3/2009 10,56 10,80 +2,56% 10,56 10,90 10,80 10,79 10,80 372 567.643.000
12/3/2009 10,50 10,53 +0,86% 10,35 10,59 10,49 10,51 10,58 187 476.469.500
11/3/2009 10,60 10,44 -0,48% 10,35 10,79 10,49 10,39 10,44 134 404.845.000
10/3/2009 10,55 10,49 +0,87% 10,49 10,80 10,63 10,48 10,49 291 432.379.800
9/3/2009 10,50 10,40 -0,48% 10,36 10,75 10,40 10,38 10,40 294 743.127.400
6/3/2009 11,11 10,45 -4,22% 10,40 11,11 10,55 10,45 10,48 398 498.505.000
5/3/2009 11,39 10,91 -3,11% 10,90 11,39 11,04 10,91 11,00 702 526.219.700
4/3/2009 11,64 11,26 -2,51% 11,25 11,80 11,44 11,26 11,39 215 200.915.500
3/3/2009 11,29 11,55 +2,67% 11,29 11,74 11,53 11,47 11,55 177 105.398.900
2/3/2009 11,50 11,25 -4,09% 11,24 11,50 11,30 11,25 11,38 318 273.359.900
27/2/2009 11,60 11,73 +1,12% 11,50 11,90 11,67 11,69 11,73 187 128.490.800
26/2/2009 12,00 11,60 -3,01% 11,60 12,00 11,74 11,60 11,70 265 164.865.200
25/2/2009 12,50 11,96 -4,32% 11,95 12,65 12,40 11,96 12,18 461 648.806.800
20/2/2009 12,57 12,50 -0,87% 12,26 12,71 12,50 12,32 12,50 346 468.106.200
19/2/2009 12,75 12,61 -1,10% 12,50 12,95 12,78 12,61 12,70 251 394.302.800
18/2/2009 12,40 12,75 +2,82% 12,40 12,90 12,62 12,55 12,75 534 418.038.000
17/2/2009 12,10 12,40 -0,80% 11,90 12,40 12,07 12,19 12,40 367 354.928.400
16/2/2009 12,50 12,50 0,00% 12,14 12,50 12,34 12,35 12,50 217 587.195.700
13/2/2009 12,56 12,50 +0,08% 12,46 12,70 12,51 12,47 12,50 116 194.203.400
12/2/2009 12,75 12,49 -1,65% 12,42 12,76 12,56 12,44 12,49 117 157.136.100
11/2/2009 12,65 12,70 +0,32% 12,51 12,85 12,69 12,60 12,70 206 271.995.500
10/2/2009 12,61 12,66 -0,31% 12,54 12,95 12,64 12,65 12,69 320 244.856.800
9/2/2009 12,32 12,70 +2,42% 12,32 12,81 12,61 12,70 12,71 269 205.055.500
6/2/2009 12,20 12,40 +2,73% 12,20 12,45 12,36 12,40 12,41 279 344.647.600
5/2/2009 12,15 12,07 -1,07% 12,03 12,40 12,19 12,07 12,25 278 317.053.900
4/2/2009 11,82 12,20 +1,67% 11,82 12,20 12,18 12,20 12,23 171 479.921.400
3/2/2009 11,91 12,00 -1,23% 11,89 12,20 12,05 11,89 12,00 148 127.929.900
2/2/2009 11,60 12,15 +4,29% 11,39 12,15 11,57 11,82 12,15 279 454.175.100
30/1/2009 11,90 11,65 -2,10% 11,48 12,09 11,82 11,53 11,65 207 224.388.000
29/1/2009 12,35 11,90 -3,64% 11,89 12,40 12,25 11,90 12,01 122 359.774.200
28/1/2009 12,33 12,35 +1,65% 12,33 12,65 12,56 12,27 12,40 139 801.736.800
27/1/2009 12,40 12,15 -0,82% 12,00 12,40 12,17 12,15 12,34 269 638.102.100
26/1/2009 12,43 12,25 -0,49% 12,21 12,45 12,28 12,25 12,37 155 164.264.200
23/1/2009 12,82 12,31 -5,23% 12,30 12,82 12,46 12,31 12,40 161 208.965.800
22/1/2009 13,22 12,99 -0,08% 12,80 13,22 12,99 12,83 12,99 75 646.553.600
21/1/2009 12,76 13,00 +0,85% 12,75 13,20 12,93 13,00 13,17 352 566.086.900
20/1/2009 12,96 12,89 +1,10% 12,60 13,08 12,95 12,85 12,89 170 160.395.500
19/1/2009 13,01 12,75 -1,92% 12,70 13,01 12,79 12,75 12,96 69 97.225.700
16/1/2009 12,60 13,00 +4,00% 12,55 13,00 12,71 12,75 13,00 139 140.484.000
15/1/2009 12,01 12,50 +2,04% 12,00 12,70 12,31 12,50 12,55 185 238.521.700
14/1/2009 12,37 12,25 -0,81% 12,12 12,37 12,25 12,20 12,27 130 414.599.000
13/1/2009 12,50 12,35 -3,29% 12,31 12,80 12,52 12,32 12,35 202 576.549.000
12/1/2009 13,14 12,77 -2,22% 12,50 13,14 12,96 12,50 12,77 180 406.284.600
9/1/2009 13,27 13,06 -1,14% 12,88 13,36 13,02 13,06 13,13 258 202.419.500
8/1/2009 13,49 13,21 +3,20% 13,03 13,49 13,24 13,21 13,30 237 236.886.900
7/1/2009 13,28 12,80 -4,48% 12,70 13,34 12,90 12,80 12,85 164 113.981.000
6/1/2009 13,02 13,40 +1,98% 13,02 13,45 13,35 13,20 13,40 277 222.415.900
5/1/2009 12,97 13,14 +2,50% 12,40 13,15 12,92 12,92 13,13 223 146.113.900
2/1/2009 12,48 12,82 +2,56% 12,34 13,10 12,80 12,82 13,05 187 122.243.500
30/12/2008 12,20 12,50 +2,54% 12,00 12,50 12,37 12,30 12,50 143 185.992.700
29/12/2008 12,10 12,19 +0,91% 11,80 12,20 12,03 11,91 12,19 193 670.679.000
26/12/2008 12,05 12,08 -0,08% 11,87 12,10 12,01 12,05 12,08 124 80.000.200
23/12/2008 11,90 12,09 +1,26% 11,81 12,20 11,97 11,96 12,09 181 198.614.500
22/12/2008 12,00 11,94 -0,42% 11,70 12,10 11,97 11,70 11,94 125 281.444.100
19/12/2008 11,70 11,99 +0,08% 11,65 12,03 11,94 11,90 11,99 180 128.859.900
18/12/2008 11,94 11,98 +0,67% 11,76 12,10 11,92 11,81 11,97 201 481.933.200
17/12/2008 12,21 11,90 +2,85% 11,62 12,21 11,84 11,81 11,90 328 757.772.900
16/12/2008 11,49 11,57 +1,05% 11,31 11,65 11,48 11,50 11,57 141 189.277.300
15/12/2008 11,51 11,45 +0,88% 11,40 11,60 11,49 11,40 11,45 158 143.255.600
12/12/2008 11,19 11,35 -1,30% 11,19 11,50 11,32 11,35 11,49 250 249.377.900
11/12/2008 11,58 11,50 +0,88% 11,40 11,69 11,49 11,50 11,56 323 208.520.000
10/12/2008 11,31 11,40 0,00% 11,31 11,64 11,48 11,37 11,40 279 222.819.200
9/12/2008 11,39 11,40 +0,88% 11,12 11,45 11,33 11,30 11,40 267 256.989.800
8/12/2008 11,50 11,30 +2,73% 11,17 11,52 11,40 11,30 11,35 411 364.464.700
5/12/2008 10,65 11,00 +5,26% 10,05 11,10 10,29 10,81 11,00 413 646.710.200
4/12/2008 10,90 10,45 -1,88% 10,35 10,90 10,50 10,41 10,45 291 335.343.200
3/12/2008 10,89 10,65 -2,29% 10,51 10,90 10,61 10,64 10,65 251 733.539.700
2/12/2008 11,00 10,90 0,00% 10,79 11,08 10,94 10,90 10,95 307 237.023.700
1/12/2008 11,22 10,90 -5,22% 10,80 11,35 11,01 10,90 10,98 842 272.529.300
28/11/2008 11,89 11,50 -1,12% 11,35 11,98 11,61 11,35 11,50 296 344.173.900
27/11/2008 11,98 11,63 -3,08% 11,63 12,05 11,80 11,61 11,63 126 91.817.400
26/11/2008 12,29 12,00 -2,44% 11,76 12,35 12,03 12,00 12,07 313 274.677.700
25/11/2008 12,30 12,30 -0,81% 12,16 12,60 12,46 12,30 12,45 267 154.998.800
24/11/2008 12,00 12,40 +7,83% 11,61 12,40 11,93 11,90 12,40 378 247.903.400
21/11/2008 11,60 11,50 -4,80% 11,10 11,89 11,45 11,50 11,53 278 194.874.700
19/11/2008 12,40 12,08 -0,25% 11,61 12,40 11,87 11,90 12,10 321 408.981.300
18/11/2008 12,50 12,11 -5,46% 12,11 12,70 12,41 12,11 12,18 323 288.497.900
17/11/2008 12,60 12,81 -1,46% 12,16 13,00 12,74 12,81 12,93 138 65.374.400
14/11/2008 13,05 13,00 +0,54% 12,55 13,15 12,88 13,00 13,04 477 307.484.800
13/11/2008 12,50 12,93 +2,86% 12,20 13,09 12,63 12,60 12,93 566 405.250.100
12/11/2008 12,67 12,57 -3,31% 12,50 13,30 12,95 12,57 12,76 366 398.971.300
11/11/2008 12,50 13,00 +2,20% 11,97 13,11 12,29 13,00 13,12 221 219.004.700
10/11/2008 14,00 12,72 -6,47% 12,72 14,00 13,40 12,72 12,98 275 191.659.500
7/11/2008 13,80 13,60 +1,49% 13,20 13,99 13,64 13,60 13,70 346 295.010.600
6/11/2008 12,84 13,40 +1,67% 12,50 13,50 12,99 13,29 13,49 298 399.987.000
5/11/2008 13,60 13,18 -2,80% 12,80 13,61 12,97 12,81 13,18 557 391.430.100
4/11/2008 13,40 13,56 +3,91% 13,20 14,00 13,48 13,51 13,56 744 474.685.700
3/11/2008 12,52 13,05 +6,10% 12,52 13,31 13,03 13,05 13,10 308 596.530.200
31/10/2008 11,49 12,30 +2,84% 11,40 12,75 12,50 12,30 12,45 298 393.132.800
30/10/2008 11,32 11,96 +6,69% 11,32 12,70 12,25 11,90 11,97 600 608.432.400
29/10/2008 11,00 11,21 +2,84% 10,50 11,49 11,23 11,21 11,25 407 808.404.800
28/10/2008 10,48 10,90 +10,10% 9,90 10,90 10,26 10,48 10,90 1.180 1.157.644.400
27/10/2008 10,00 9,90 -1,49% 9,38 10,00 9,66 9,90 10,00 825 746.263.200
24/10/2008 10,35 10,05 -9,95% 10,00 10,75 10,46 10,05 10,50 449 364.071.100
23/10/2008 12,51 11,16 -14,81% 11,11 12,90 11,75 11,15 11,16 527 410.913.600
22/10/2008 12,65 13,10 -2,89% 12,50 13,40 12,79 12,80 13,10 181 249.901.100
21/10/2008 13,50 13,49 -0,07% 12,90 13,75 13,50 13,46 13,49 268 334.141.600
20/10/2008 13,20 13,50 +3,85% 13,20 13,75 13,51 13,36 13,50 480 852.301.900
17/10/2008 13,00 13,00 +1,56% 12,54 13,32 13,04 13,00 13,09 267 520.562.500
16/10/2008 12,39 12,80 +1,67% 11,71 12,80 12,18 12,50 12,80 209 294.385.500
15/10/2008 13,00 12,59 -6,11% 11,85 13,15 12,63 12,00 12,59 406 1.004.631.600
14/10/2008 13,17 13,41 +7,28% 13,17 14,20 13,69 13,41 13,79 647 1.186.421.800
13/10/2008 11,50 12,50 +20,66% 11,50 12,50 12,10 12,20 12,50 514 587.934.600
10/10/2008 10,00 10,36 -10,69% 9,55 10,98 10,36 10,35 10,36 400 431.302.600
9/10/2008 13,50 11,60 -9,02% 11,60 13,50 12,30 11,60 11,80 600 409.536.900
8/10/2008 13,32 12,75 -8,21% 12,57 13,32 12,77 12,75 12,78 642 579.772.800
7/10/2008 13,90 13,89 +2,58% 13,40 14,15 13,78 13,55 13,89 230 368.221.400
6/10/2008 13,99 13,54 -10,63% 13,54 13,99 13,66 13,54 13,89 281 260.904.000
3/10/2008 14,55 15,15 +4,48% 14,50 15,49 15,05 14,80 15,15 263 577.478.600
2/10/2008 15,12 14,50 -3,33% 14,30 15,12 14,56 14,50 14,60 266 219.414.100
1/10/2008 14,40 15,00 +5,71% 14,10 15,30 14,86 14,80 15,00 304 275.464.100
30/9/2008 14,03 14,19 +2,09% 13,85 14,60 14,15 14,19 14,28 344 358.004.200
29/9/2008 15,16 13,90 -9,21% 13,81 15,16 14,40 13,90 14,05 247 214.057.600
26/9/2008 15,45 15,31 -3,65% 15,21 15,85 15,53 15,30 15,50 230 212.453.800
25/9/2008 15,49 15,89 +2,58% 15,49 15,99 15,73 15,70 15,89 185 239.312.700
24/9/2008 15,41 15,49 +0,58% 15,24 15,90 15,44 15,25 15,49 250 307.890.500
23/9/2008 15,30 15,40 -0,65% 15,11 15,70 15,40 15,22 15,40 324 340.286.800
22/9/2008 16,25 15,50 -3,13% 15,50 16,37 16,01 15,50 15,70 417 394.367.700
19/9/2008 16,11 16,00 +4,37% 15,80 16,44 16,14 16,00 16,19 535 666.383.400
18/9/2008 14,55 15,33 +8,72% 14,00 15,33 14,61 14,91 15,33 407 702.304.200
17/9/2008 15,89 14,10 -10,53% 14,10 15,89 14,56 14,10 14,20 611 725.766.000
16/9/2008 15,08 15,76 +4,03% 14,48 15,85 15,48 15,38 15,76 540 669.234.900
15/9/2008 16,50 15,15 -10,83% 14,99 16,50 15,69 15,14 15,15 1.059 1.096.090.300
12/9/2008 17,00 16,99 +0,53% 16,60 17,31 17,06 16,91 16,99 359 583.150.100
11/9/2008 17,00 16,90 -3,37% 16,82 17,50 17,10 16,90 17,00 336 296.327.900
10/9/2008 16,30 17,49 +7,83% 16,30 17,49 16,90 17,37 17,49 525 657.736.300
9/9/2008 17,30 16,22 -5,15% 16,22 17,30 16,62 16,21 16,22 471 635.292.400
8/9/2008 18,10 17,10 -3,39% 17,10 18,19 17,57 17,10 17,25 270 436.689.000
5/9/2008 17,01 17,70 +4,00% 16,90 17,70 17,38 17,51 17,70 277 432.077.500
4/9/2008 17,80 17,02 -5,23% 16,91 17,83 17,39 17,02 17,19 668 602.700.600
3/9/2008 17,80 17,96 +1,18% 17,71 18,25 18,03 17,95 17,96 311 842.263.400
2/9/2008 18,29 17,75 -1,39% 17,59 18,45 17,95 17,72 17,75 369 601.946.800
1/9/2008 17,85 18,00 +0,56% 17,80 18,49 18,11 17,99 18,00 862 673.559.100
29/8/2008 18,05 17,90 +0,11% 17,37 18,45 18,04 17,51 17,90 718 959.675.700
28/8/2008 17,63 17,88 +3,29% 17,59 18,29 17,86 17,88 18,18 577 722.663.600
27/8/2008 17,63 17,31 -0,80% 17,23 17,79 17,40 17,31 17,35 325 1.647.214.300
26/8/2008 17,50 17,45 -0,80% 17,38 17,85 17,52 17,36 17,45 310 913.891.100
25/8/2008 18,35 17,59 -3,62% 17,59 18,35 17,95 17,59 17,72 208 436.235.300
22/8/2008 18,27 18,25 -0,11% 18,20 18,45 18,33 18,25 18,35 251 2.364.104.500
21/8/2008 18,04 18,27 +1,50% 17,90 18,40 18,23 18,27 18,35 421 1.118.817.000
20/8/2008 17,80 18,00 +2,27% 17,70 18,10 17,93 18,00 18,03 353 707.309.200
19/8/2008 17,08 17,60 +2,62% 16,73 17,82 17,38 17,46 17,64 234 325.023.600
18/8/2008 17,57 17,15 -2,00% 17,04 17,83 17,35 17,15 17,28 315 293.214.000
15/8/2008 18,00 17,50 -2,78% 17,50 18,01 17,90 17,50 17,80 249 1.087.591.800
14/8/2008 17,75 18,00 +1,41% 17,75 18,19 17,88 18,00 18,03 241 400.529.300
13/8/2008 17,40 17,75 +2,13% 17,10 17,88 17,60 17,70 17,75 334 682.366.600
12/8/2008 17,53 17,38 +1,05% 17,30 17,66 17,48 17,38 17,50 304 481.044.000
11/8/2008 18,25 17,20 -4,44% 17,20 18,25 17,47 17,20 17,30 611 489.334.900
8/8/2008 18,15 18,00 -1,10% 17,85 18,20 17,96 17,96 18,00 247 545.709.200
7/8/2008 18,43 18,20 -0,27% 18,00 18,43 18,22 18,20 18,29 255 458.657.200
6/8/2008 17,97 18,25 +1,67% 17,80 18,50 18,06 18,14 18,25 449 831.974.300
5/8/2008 17,60 17,95 +1,99% 17,35 18,00 17,65 17,81 17,95 717 1.267.662.900
4/8/2008 17,95 17,60 -1,95% 17,42 18,10 17,79 17,50 17,60 491 784.427.700
1/8/2008 18,00 17,95 -0,28% 17,70 18,22 18,04 17,95 18,00 439 642.368.700
31/7/2008 18,33 18,00 -1,85% 17,92 18,33 18,07 18,00 18,12 383 342.954.200
30/7/2008 18,28 18,34 +0,49% 18,00 18,50 18,32 18,34 18,47 689 763.639.900
29/7/2008 17,67 18,25 +2,82% 17,66 18,25 17,95 18,25 18,28 271 502.304.600
28/7/2008 18,50 17,75 -2,37% 17,27 18,50 17,76 17,70 17,75 830 761.546.000
25/7/2008 18,50 18,18 -1,84% 18,00 18,60 18,32 18,18 18,28 296 666.735.000
24/7/2008 18,62 18,52 -1,44% 18,50 18,89 18,75 18,52 18,70 313 446.392.300
23/7/2008 18,53 18,79 +2,96% 18,30 18,79 18,50 18,70 18,79 276 338.707.200
22/7/2008 19,00 18,25 -1,83% 18,07 19,00 18,49 18,25 18,40 667 608.611.500
21/7/2008 18,82 18,59 +0,49% 18,57 18,95 18,67 18,58 18,59 222 365.001.800
18/7/2008 18,70 18,50 +0,27% 18,50 18,90 18,58 18,50 18,55 154 449.617.900
17/7/2008 19,75 18,45 -5,29% 18,41 19,78 18,86 18,45 18,50 729 843.446.900
16/7/2008 18,65 19,48 +4,17% 18,64 19,60 19,25 19,44 19,48 288 271.943.400
15/7/2008 18,51 18,70 +0,27% 18,00 18,70 18,44 18,65 18,70 359 502.118.800
14/7/2008 18,50 18,65 +1,69% 18,29 18,72 18,40 18,65 18,70 197 285.123.200
11/7/2008 18,85 18,34 -2,19% 18,10 18,94 18,31 18,34 18,40 699 974.302.400
10/7/2008 19,25 18,75 -2,85% 18,64 19,25 18,84 18,75 18,80 531 564.358.600
8/7/2008 19,00 19,30 +2,12% 18,45 19,30 18,81 19,21 19,36 456 576.263.600
7/7/2008 19,00 18,90 +1,07% 18,51 19,45 18,99 18,80 18,89 261 209.735.100
4/7/2008 18,80 18,70 -0,53% 18,31 19,24 18,76 18,70 19,15 189 523.963.300
3/7/2008 18,98 18,80 -0,58% 18,28 19,14 18,75 18,80 18,87 266 525.393.800
2/7/2008 19,82 18,91 -4,49% 18,90 20,05 19,33 18,91 18,95 389 425.035.000
1/7/2008 19,85 19,80 -1,64% 19,51 19,95 19,76 19,80 19,86 268 613.365.100
30/6/2008 19,94 20,13 +1,16% 19,75 20,13 19,90 19,80 20,13 225 272.539.800
27/6/2008 19,85 19,90 +0,45% 19,69 20,00 19,73 19,85 19,90 231 1.523.694.300
26/6/2008 20,65 19,81 -3,83% 19,62 20,65 20,01 19,81 19,90 493 511.159.800
25/6/2008 20,16 20,60 +2,49% 20,16 21,28 20,72 20,55 20,65 510 701.445.900
24/6/2008 20,77 20,10 -3,23% 20,01 20,80 20,28 20,08 20,10 279 270.222.400
23/6/2008 21,00 20,77 -0,86% 20,30 21,04 20,58 20,40 20,77 234 308.484.400
20/6/2008 21,30 20,95 -2,10% 20,80 21,80 21,31 20,95 21,05 343 544.675.800
19/6/2008 21,40 21,40 -0,23% 20,65 21,78 20,97 21,40 21,50 450 301.177.300
18/6/2008 21,85 21,45 -2,50% 21,45 21,91 21,57 21,45 21,50 304 433.663.300
17/6/2008 22,03 22,00 0,00% 21,89 22,15 22,04 22,00 22,03 477 603.540.800
16/6/2008 22,10 22,00 0,00% 21,80 22,10 21,92 21,91 22,00 310 390.517.100
13/6/2008 22,05 22,00 +0,14% 21,74 22,20 21,98 21,90 22,00 337 775.074.200
12/6/2008 21,70 21,97 +1,38% 21,70 22,05 21,96 21,86 21,97 350 1.139.552.100
11/6/2008 21,70 21,67 +0,32% 21,60 21,95 21,79 21,67 21,79 251 262.610.400
10/6/2008 22,20 21,60 -3,70% 21,35 22,20 21,64 21,57 21,60 553 1.118.074.900
9/6/2008 22,48 22,43 +0,54% 21,95 22,55 22,34 22,43 22,44 409 1.885.403.800
6/6/2008 22,80 22,31 -2,15% 22,31 22,97 22,71 22,31 22,34 511 513.444.500
5/6/2008 22,22 22,80 +2,61% 22,22 23,25 22,76 22,80 22,90 1.341 1.589.613.900
4/6/2008 21,71 22,22 +1,93% 21,23 22,40 22,12 22,21 22,22 1.766 1.496.463.400
3/6/2008 21,79 21,80 0,00% 21,60 22,15 21,92 21,80 21,85 1.351 1.582.800.800
2/6/2008 21,60 21,80 +2,35% 21,10 21,83 21,61 21,80 21,81 806 1.192.647.500
30/5/2008 21,60 21,30 -0,93% 21,30 21,90 21,68 21,27 21,30 568 535.113.700
29/5/2008 22,10 21,50 -2,27% 21,22 22,30 21,83 21,50 21,60 815 833.115.700
28/5/2008 21,30 22,00 +3,29% 21,30 22,03 21,82 21,99 22,00 1.668 2.753.973.100
27/5/2008 20,70 21,30 +4,11% 20,42 21,30 20,74 21,11 21,30 1.126 2.367.564.600
26/5/2008 20,11 20,46 +2,25% 20,11 20,50 20,40 20,46 20,49 552 503.437.100
23/5/2008 19,70 20,01 +1,06% 19,60 20,40 19,75 20,01 20,05 689 1.372.194.700
21/5/2008 19,90 19,80 +0,25% 19,75 20,00 19,84 19,80 19,85 416 2.187.124.100
20/5/2008 20,19 19,75 -1,50% 19,60 20,30 19,88 19,75 19,80 1.017 1.322.232.400
19/5/2008 20,50 20,05 -2,20% 20,02 20,50 20,17 20,05 20,14 1.099 2.013.555.800
16/5/2008 20,95 20,50 -0,49% 20,50 21,00 20,66 20,50 20,51 656 1.736.316.300
15/5/2008 20,88 20,60 -0,96% 20,51 20,88 20,68 20,60 20,69 423 858.488.100
14/5/2008 21,00 20,80 -0,48% 20,70 21,05 20,82 20,76 20,80 413 522.799.800
13/5/2008 21,24 20,90 -0,14% 20,84 21,36 21,09 20,89 20,90 817 1.911.965.200
12/5/2008 20,74 20,93 +2,10% 20,74 21,25 21,01 20,93 20,96 1.048 1.669.675.300
9/5/2008 20,00 20,50 +2,40% 19,90 20,75 20,45 20,50 20,63 880 1.626.842.600
8/5/2008 20,00 20,02 +0,86% 20,00 20,29 20,06 20,02 20,10 573 1.261.186.700
7/5/2008 20,30 19,85 -2,02% 19,85 20,39 20,08 19,85 20,00 648 1.167.166.900
6/5/2008 20,30 20,26 +1,25% 19,61 20,33 20,07 20,20 20,26 764 805.840.600
5/5/2008 19,59 20,01 +3,95% 19,42 20,15 19,94 20,01 20,05 799 1.326.787.000
2/5/2008 20,45 19,25 -3,70% 19,02 21,00 19,82 19,25 19,27 1.474 3.194.849.600
30/4/2008 19,50 19,99 +4,11% 19,22 19,99 19,82 19,98 19,99 660 1.676.048.800
29/4/2008 18,98 19,20 +2,13% 18,80 19,50 19,16 19,20 19,25 861 1.434.241.000
28/4/2008 18,20 18,80 +5,03% 18,06 18,80 18,26 18,80 18,85 735 2.199.742.800
25/4/2008 17,65 17,90 +2,29% 17,50 17,90 17,81 17,88 17,90 347 656.662.800
24/4/2008 18,10 17,50 -1,69% 17,25 18,10 17,55 17,50 17,63 643 925.697.200
23/4/2008 18,40 17,80 -3,68% 17,68 18,48 18,00 17,80 17,90 762 1.231.344.600
22/4/2008 18,55 18,48 -0,11% 18,40 18,75 18,61 18,48 18,59 326 827.823.000
18/4/2008 18,75 18,50 -1,28% 18,50 18,80 18,69 18,50 18,72 473 1.254.619.300
17/4/2008 19,00 18,74 -0,37% 18,60 19,00 18,70 18,66 18,74 433 1.750.487.900
16/4/2008 18,94 18,81 +0,59% 18,68 19,09 18,82 18,81 18,82 370 764.214.500
15/4/2008 18,80 18,70 +1,08% 18,61 18,95 18,71 18,65 18,70 324 716.970.400
14/4/2008 19,25 18,50 -3,34% 18,08 19,30 18,48 18,49 18,50 1.060 917.410.000
11/4/2008 19,70 19,14 -2,40% 19,10 19,74 19,31 19,14 19,28 279 610.211.100
10/4/2008 19,90 19,61 -1,41% 19,60 19,90 19,73 19,61 19,64 185 349.769.400
9/4/2008 20,05 19,89 -1,00% 19,62 20,14 19,93 19,67 19,89 213 1.305.388.700
8/4/2008 20,06 20,09 -0,05% 19,91 20,17 20,08 20,08 20,10 190 206.304.900
7/4/2008 20,10 20,10 0,00% 19,80 20,30 20,04 19,98 20,10 371 267.576.100
4/4/2008 20,01 20,10 +0,50% 19,91 20,10 19,99 20,01 20,10 287 440.954.100
3/4/2008 20,16 20,00 -0,74% 19,82 20,16 19,99 20,00 20,01 368 650.689.300
2/4/2008 20,44 20,15 0,00% 20,02 20,44 20,21 20,01 20,15 259 499.830.900
1/4/2008 19,91 20,15 +2,81% 19,77 20,15 19,96 20,10 20,16 207 1.042.182.000
31/3/2008 19,58 19,60 0,00% 19,38 19,65 19,51 19,58 19,60 275 757.636.800
28/3/2008 20,00 19,60 +0,46% 19,41 20,09 19,64 19,50 19,60 162 551.720.100
27/3/2008 20,40 19,51 -4,03% 19,51 20,58 20,29 19,50 20,10 267 597.136.500
26/3/2008 20,06 20,33 +1,45% 19,93 20,40 20,17 20,26 20,33 249 566.903.700
25/3/2008 20,21 20,04 +1,21% 19,95 20,21 19,99 20,02 20,04 208 579.750.600
24/3/2008 20,01 19,80 -1,35% 19,71 20,19 20,06 19,75 19,88 303 491.373.400
20/3/2008 19,75 20,07 +1,67% 19,35 20,10 19,97 20,02 20,07 254 604.371.900
19/3/2008 20,30 19,74 -1,15% 19,30 20,32 19,76 19,70 19,74 352 737.946.500
18/3/2008 19,55 19,97 +5,11% 19,55 20,05 19,92 19,91 19,97 379 1.108.753.500
17/3/2008 19,50 19,00 -4,71% 19,00 19,65 19,31 19,00 19,10 772 1.091.402.300
14/3/2008 21,40 19,94 -4,59% 19,51 21,46 20,00 19,93 19,94 1.316 2.529.714.700
13/3/2008 21,50 20,90 -3,91% 20,70 21,50 20,90 20,90 20,91 854 1.344.571.300
12/3/2008 21,79 21,75 +0,93% 21,54 21,99 21,77 21,75 21,94 346 655.926.200
11/3/2008 21,51 21,55 +2,62% 21,25 21,79 21,48 21,55 21,60 262 333.179.300
10/3/2008 22,65 21,00 -6,87% 20,79 22,65 21,93 21,00 21,09 647 909.164.500
7/3/2008 22,60 22,55 -1,53% 21,76 22,70 22,46 22,55 22,60 393 633.962.600
6/3/2008 23,25 22,90 -0,48% 22,78 23,25 22,91 22,82 22,90 301 2.325.903.800
5/3/2008 22,95 23,01 +1,37% 22,75 24,30 23,23 23,01 23,14 1.385 2.618.491.700
4/3/2008 22,90 22,70 -0,87% 22,62 23,00 22,84 22,70 22,89 233 465.595.900
3/3/2008 22,59 22,90 +0,66% 22,50 23,00 22,67 22,90 22,96 207 318.686.200
29/2/2008 22,90 22,75 -0,87% 22,52 22,95 22,79 22,75 22,80 215 323.903.100
28/2/2008 22,90 22,95 +0,44% 22,78 23,10 22,95 22,95 23,09 302 939.684.600
27/2/2008 23,09 22,85 -1,51% 22,82 23,11 22,93 22,85 22,98 344 685.193.400
26/2/2008 23,10 23,20 +0,04% 22,65 23,30 22,84 23,11 23,20 317 874.716.500
25/2/2008 23,00 23,19 +0,91% 22,73 23,19 22,97 23,13 23,19 236 853.069.100
22/2/2008 22,96 22,98 +1,73% 22,50 23,13 22,76 22,75 22,98 235 487.318.000
21/2/2008 22,75 22,59 +0,85% 22,59 23,34 22,94 22,59 22,64 473 577.851.400
20/2/2008 22,50 22,40 -1,32% 21,89 22,75 22,40 22,38 22,40 438 800.071.700
19/2/2008 22,66 22,70 +2,48% 22,66 23,20 22,90 22,70 22,79 849 2.993.080.100
18/2/2008 21,74 22,15 +3,65% 21,70 22,25 22,08 22,14 22,15 424 824.510.400
15/2/2008 21,50 21,37 -1,75% 21,10 21,56 21,36 21,36 21,37 267 260.720.200
14/2/2008 22,40 21,75 -1,05% 21,02 22,60 21,69 21,35 21,75 535 862.550.500
13/2/2008 21,95 21,98 +1,76% 21,75 22,60 22,34 21,89 21,98 497 1.594.121.300
12/2/2008 22,01 21,60 -1,50% 21,60 23,00 22,62 21,60 21,66 591 879.497.300
11/2/2008 20,82 21,93 +4,93% 20,82 21,99 21,69 21,91 21,93 782 1.244.396.400
8/2/2008 20,65 20,90 +0,97% 20,59 21,01 20,89 20,65 20,90 173 442.444.600
7/2/2008 20,47 20,70 +0,24% 20,27 20,84 20,44 20,70 20,84 161 386.481.100
6/2/2008 20,90 20,65 -3,05% 20,49 20,99 20,69 20,55 20,65 206 400.099.400
1/2/2008 21,30 21,30 +0,71% 20,70 21,65 20,97 21,12 21,30 311 1.407.544.700
31/1/2008 20,60 21,15 +1,20% 20,25 21,15 20,84 21,15 21,20 294 512.262.700
30/1/2008 20,10 20,90 +3,67% 19,80 21,50 20,31 20,80 20,90 419 1.095.445.300
29/1/2008 20,00 20,16 +3,92% 19,00 20,16 19,59 20,16 20,19 580 1.787.043.800
28/1/2008 19,20 19,40 +0,78% 18,15 19,61 18,77 19,30 19,40 897 1.307.457.600
24/1/2008 19,90 19,25 +4,68% 19,02 19,90 19,34 19,21 19,25 635 1.255.907.900
23/1/2008 20,21 18,39 -8,42% 18,39 20,49 19,33 18,30 18,39 642 1.170.069.600
22/1/2008 20,02 20,08 -2,62% 20,02 21,50 20,53 20,08 20,20 749 1.596.958.300
21/1/2008 20,50 20,62 -4,98% 20,00 20,70 20,32 20,10 20,62 427 647.694.700
18/1/2008 22,00 21,70 +1,64% 21,50 22,54 21,89 21,65 21,70 516 516.087.900
17/1/2008 22,00 21,35 -1,16% 21,01 22,50 21,72 21,20 21,35 843 492.407.300
16/1/2008 23,00 21,60 -6,90% 21,33 23,04 21,94 21,58 21,60 908 1.710.805.900
15/1/2008 23,85 23,20 -2,52% 23,04 24,00 23,59 23,20 23,35 272 917.337.800
14/1/2008 23,77 23,80 -1,24% 23,77 24,69 24,15 23,78 23,80 227 379.759.100
11/1/2008 23,89 24,10 +0,75% 23,50 24,45 23,70 24,02 24,10 316 1.172.476.600
10/1/2008 24,34 23,92 -1,77% 23,80 24,34 23,96 23,92 24,00 318 1.118.712.700
9/1/2008 24,29 24,35 +0,21% 23,91 24,80 24,05 24,10 24,35 217 1.772.261.900
8/1/2008 25,01 24,30 -2,80% 23,85 25,01 24,51 24,20 24,30 260 1.147.336.300
7/1/2008 24,91 25,00 +0,40% 24,02 25,00 24,56 24,70 25,00 225 754.921.300
4/1/2008 25,00 24,90 -0,24% 24,24 25,01 24,79 24,50 24,90 294 630.041.000
3/1/2008 25,00 24,96 -0,16% 24,89 25,20 24,96 24,91 24,96 175 686.098.400
2/1/2008 25,39 25,00 -0,79% 24,68 25,39 24,92 24,90 25,00 344 1.490.593.700
28/12/2007 25,25 25,20 +1,74% 24,80 25,25 25,11 25,15 25,20 146 632.637.300
27/12/2007 25,30 24,77 -1,71% 24,72 25,30 24,97 24,75 24,80 254 1.173.882.100
26/12/2007 25,69 25,20 -1,18% 25,05 25,74 25,32 25,20 25,29 268 754.076.900
21/12/2007 25,78 25,50 0,00% 25,11 26,13 25,74 25,45 25,50 395 1.842.288.800
20/12/2007 25,40 25,50 +0,79% 25,00 25,80 25,42 25,50 25,54 312 3.471.126.100
19/12/2007 24,40 25,30 +3,27% 24,00 25,30 24,49 25,00 25,30 328 2.014.647.700
18/12/2007 24,81 24,50 -0,97% 23,01 25,00 24,03 24,09 24,50 653 1.853.173.000
17/12/2007 25,65 24,74 -3,92% 24,48 25,65 24,88 24,61 24,74 412 1.173.671.500
14/12/2007 25,70 25,75 +1,02% 25,40 25,99 25,67 25,75 25,80 440 2.070.359.000
13/12/2007 25,30 25,49 -1,01% 24,35 25,68 25,25 25,34 25,49 621 1.341.090.900
12/12/2007 25,55 25,75 +0,98% 25,20 26,21 25,87 25,70 25,75 619 1.425.032.800
11/12/2007 26,41 25,50 -3,37% 25,13 26,75 26,22 25,50 25,55 670 1.705.543.600
10/12/2007 25,52 26,39 +4,51% 25,49 26,39 25,98 26,35 26,39 711 2.277.058.500
7/12/2007 25,89 25,25 0,00% 24,99 25,89 25,40 25,25 25,35 551 2.831.009.600
6/12/2007 24,79 25,25 +3,19% 24,55 25,25 24,91 25,24 25,25 532 1.129.706.700
5/12/2007 24,16 24,47 +1,92% 24,16 25,19 24,59 24,43 24,47 742 1.273.391.300
4/12/2007 24,17 24,01 -1,11% 23,82 24,39 24,17 24,00 24,10 293 590.037.200
3/12/2007 24,49 24,28 +0,29% 24,00 24,50 24,26 24,20 24,28 377 1.355.225.400
30/11/2007 24,20 24,21 +0,88% 24,20 24,63 24,38 24,21 24,30 397 1.257.709.400
29/11/2007 24,58 24,00 0,00% 23,40 24,58 24,09 23,70 24,00 596 822.178.800
28/11/2007 24,20 24,00 -0,41% 23,90 24,80 24,16 24,00 24,35 642 4.222.243.500
27/11/2007 23,49 24,10 +1,69% 22,50 24,40 23,68 24,00 24,10 561 2.806.413.100
26/11/2007 24,50 23,70 -3,19% 23,61 24,50 23,96 23,67 23,70 263 791.428.200
23/11/2007 24,60 24,48 -0,24% 24,01 25,03 24,62 24,30 24,48 345 1.076.189.300
22/11/2007 24,43 24,54 +0,99% 24,11 24,75 24,40 24,47 24,54 153 251.079.100
21/11/2007 24,50 24,30 -2,68% 24,00 24,75 24,27 24,21 24,30 324 811.849.200
19/11/2007 25,67 24,97 -0,91% 24,10 25,67 24,58 24,80 24,97 371 682.969.600
16/11/2007 25,40 25,20 -1,18% 25,06 25,94 25,33 25,10 25,20 293 582.869.000
14/11/2007 25,38 25,50 +2,82% 24,79 25,50 25,18 25,50 25,54 331 576.264.300
13/11/2007 25,00 24,80 -0,40% 24,75 25,69 25,09 24,80 25,00 438 1.255.062.500
12/11/2007 26,00 24,90 -4,23% 24,55 26,15 25,51 24,75 24,90 414 884.186.500
9/11/2007 26,90 26,00 -1,70% 25,00 27,10 25,72 25,90 26,00 674 1.270.777.000
8/11/2007 28,02 26,45 -6,21% 26,20 28,39 27,20 26,41 26,45 577 927.423.000
7/11/2007 28,30 28,20 +0,71% 26,80 28,30 27,75 28,15 28,20 423 798.678.400
6/11/2007 27,52 28,00 +2,26% 27,52 28,50 28,08 28,00 28,09 435 1.012.993.300
5/11/2007 26,79 27,38 +2,93% 26,50 27,38 26,82 26,86 27,38 332 467.222.000
1/11/2007 26,29 26,60 +1,14% 26,00 26,60 26,37 26,60 26,68 281 662.757.400
31/10/2007 25,70 26,30 +3,14% 25,43 26,89 25,98 26,30 26,40 392 1.310.748.900
30/10/2007 25,40 25,50 +0,28% 25,30 25,70 25,47 25,42 25,50 239 591.949.600
29/10/2007 25,00 25,43 +1,72% 24,96 25,43 25,27 25,35 25,43 281 1.040.559.300
26/10/2007 24,70 25,00 +1,21% 24,64 25,10 24,86 25,00 25,08 289 1.644.005.000
25/10/2007 24,80 24,70 +0,45% 24,40 25,00 24,54 24,65 24,70 285 869.501.800
24/10/2007 24,50 24,59 +2,89% 24,03 24,90 24,41 24,32 24,59 376 1.444.771.800
23/10/2007 24,01 23,90 +1,27% 23,90 24,70 24,29 23,90 24,04 370 1.559.085.400
22/10/2007 23,39 23,60 -1,13% 22,99 23,70 23,36 23,51 23,60 367 616.663.100
19/10/2007 24,00 23,87 -0,54% 23,67 24,20 23,90 23,70 23,88 307 641.941.900
18/10/2007 23,78 24,00 +0,84% 23,31 24,00 23,58 23,75 24,00 191 379.387.500
17/10/2007 23,00 23,80 +3,75% 23,00 23,80 23,55 23,71 23,80 326 960.820.400
16/10/2007 23,00 22,94 +0,17% 22,70 23,00 22,87 22,90 22,94 156 295.533.400
15/10/2007 22,70 22,90 +1,06% 22,70 23,10 22,92 22,90 23,07 224 660.128.200
11/10/2007 22,65 22,66 +0,49% 22,40 22,66 22,55 22,40 22,66 165 508.260.400
10/10/2007 22,60 22,55 -0,40% 22,30 22,77 22,46 22,45 22,55 182 212.703.300
9/10/2007 22,85 22,64 -0,26% 22,30 23,00 22,75 22,40 22,64 303 909.133.200
8/10/2007 22,60 22,70 +0,89% 22,36 22,70 22,51 22,50 22,70 196 333.248.200
5/10/2007 22,60 22,50 +0,90% 22,30 22,85 22,51 22,48 22,50 244 679.045.900
4/10/2007 22,20 22,30 +0,04% 22,15 22,59 22,41 22,30 22,40 148 967.501.500
3/10/2007 22,75 22,29 -1,81% 21,95 22,75 22,05 22,01 22,29 471 2.296.310.800
2/10/2007 22,95 22,70 -0,22% 22,65 23,08 22,76 22,69 22,70 281 1.334.419.800
1/10/2007 22,30 22,75 +2,25% 22,30 23,20 22,74 22,75 22,80 304 861.817.300
28/9/2007 22,20 22,25 +0,59% 21,89 22,30 22,09 22,17 22,28 214 542.969.700
27/9/2007 21,90 22,12 +1,24% 21,75 22,25 21,90 22,12 22,15 253 969.462.000
26/9/2007 21,90 21,85 +0,51% 21,65 21,95 21,80 21,75 21,85 261 471.334.600
25/9/2007 21,64 21,74 +1,49% 21,42 21,98 21,73 21,70 21,74 204 545.619.300
24/9/2007 21,50 21,42 +0,09% 21,35 21,65 21,51 21,42 21,50 263 685.415.000
21/9/2007 21,80 21,40 -0,70% 21,30 21,80 21,48 21,30 21,40 219 588.905.800
20/9/2007 21,59 21,55 0,00% 21,31 21,79 21,58 21,50 21,55 255 381.427.600
19/9/2007 21,51 21,55 +1,41% 21,32 21,84 21,58 21,50 21,55 367 965.359.100
18/9/2007 20,88 21,25 +2,66% 20,80 21,40 21,04 21,20 21,25 228 373.463.800
17/9/2007 20,89 20,70 -0,96% 20,65 21,20 20,91 20,65 20,70 134 207.289.500
14/9/2007 20,90 20,90 0,00% 20,60 20,99 20,80 20,65 20,90 127 177.458.300
13/9/2007 20,69 20,90 +1,95% 20,65 21,00 20,82 20,80 20,90 195 559.972.700
12/9/2007 20,60 20,50 0,00% 20,40 20,70 20,52 20,50 20,62 202 653.826.000
11/9/2007 20,51 20,50 +0,99% 20,30 20,71 20,44 20,35 20,50 111 186.013.100
10/9/2007 20,44 20,30 -3,79% 20,30 20,70 20,53 20,30 20,50 365 619.283.600
6/9/2007 21,09 21,10 +0,96% 20,65 21,12 21,03 21,00 21,10 179 485.288.800
5/9/2007 21,15 20,90 0,00% 20,40 21,15 20,65 20,90 20,99 238 538.198.100
4/9/2007 21,16 20,90 -1,51% 20,90 21,39 21,29 20,90 21,30 243 326.920.400
3/9/2007 20,91 21,22 +1,97% 20,80 21,22 21,13 21,16 21,22 124 157.063.500
31/8/2007 20,80 20,81 +1,51% 20,80 21,13 20,99 20,81 21,05 348 527.506.800
30/8/2007 20,35 20,50 +1,03% 20,19 20,79 20,47 20,35 20,50 162 419.729.300
29/8/2007 19,90 20,29 +1,96% 19,90 20,40 20,17 20,15 20,29 138 548.685.100
28/8/2007 20,50 19,90 -2,93% 19,89 20,50 20,13 19,85 19,90 310 509.892.000
27/8/2007 20,89 20,50 0,00% 20,50 20,89 20,65 20,42 20,50 188 418.010.200
24/8/2007 20,00 20,50 +2,96% 19,90 20,65 20,30 20,21 20,50 215 435.658.200
23/8/2007 19,98 19,91 0,00% 19,85 20,55 20,12 19,91 19,99 295 621.594.200
22/8/2007 19,30 19,91 +4,24% 19,25 20,16 19,81 19,85 19,91 594 1.161.009.500
21/8/2007 19,50 19,10 -1,55% 18,80 19,60 19,10 19,06 19,10 375 870.203.300
20/8/2007 20,23 19,40 -2,02% 18,80 20,35 19,22 19,30 19,40 614 1.689.484.400
17/8/2007 20,50 19,80 -1,00% 18,56 20,50 19,66 19,62 19,80 362 1.129.559.200
16/8/2007 19,80 20,00 -1,04% 17,30 20,00 18,86 19,00 20,00 563 2.464.243.500
15/8/2007 20,50 20,21 -3,16% 19,83 21,00 20,32 20,21 20,64 297 1.356.066.400
14/8/2007 21,26 20,87 -1,93% 20,70 21,55 21,02 20,72 20,87 229 1.621.570.900
13/8/2007 21,01 21,28 +0,85% 21,01 21,60 21,43 21,28 21,57 194 725.498.900
10/8/2007 20,81 21,10 -0,52% 20,50 21,15 20,82 21,00 21,10 229 425.564.200
9/8/2007 21,60 21,21 -1,76% 20,90 21,60 21,08 21,21 21,24 307 913.877.300
8/8/2007 22,10 21,59 -1,01% 21,59 22,80 22,21 21,57 21,59 448 586.529.300
7/8/2007 21,55 21,81 +1,49% 21,40 22,20 21,96 21,81 21,85 437 2.505.354.800
6/8/2007 20,87 21,49 +3,32% 20,51 21,60 21,09 21,05 21,50 251 488.124.000
3/8/2007 20,80 20,80 +0,29% 20,51 21,39 21,00 20,80 20,81 237 584.604.200
2/8/2007 20,80 20,74 +0,19% 20,50 21,20 20,63 20,70 20,74 120 604.932.600
1/8/2007 20,66 20,70 -1,43% 20,30 20,80 20,55 20,70 20,79 252 660.773.300
31/7/2007 21,71 21,00 -2,33% 20,90 21,97 21,22 0,00 0,00 427 968.175.500
30/7/2007 21,10 21,50 +1,90% 21,00 21,99 21,42 0,00 0,00 171 368.685.000
27/7/2007 20,11 21,10 +2,43% 20,11 21,11 20,67 0,00 0,00 231 277.079.900
26/7/2007 21,40 20,60 -3,74% 20,16 21,40 20,59 0,00 0,00 555 1.187.982.200
25/7/2007 21,90 21,40 -2,42% 21,10 22,05 21,49 0,00 0,00 635 1.381.581.300
24/7/2007 21,90 21,93 +0,55% 21,80 22,56 22,15 0,00 0,00 610 1.715.458.000
23/7/2007 21,91 21,81 -2,02% 21,80 22,40 21,99 0,00 0,00 378 967.698.600
20/7/2007 21,60 22,26 +3,53% 20,85 22,27 21,66 22,11 22,26 772 1.598.070.600
19/7/2007 20,39 21,50 +5,44% 20,39 21,80 21,13 21,50 21,51 507 1.862.607.200
18/7/2007 20,30 20,39 +0,20% 20,00 20,39 20,19 20,35 20,39 226 719.412.900
17/7/2007 20,15 20,35 +0,25% 20,15 20,51 20,37 20,32 20,35 236 978.024.300
16/7/2007 19,70 20,30 +1,50% 19,70 20,57 20,30 20,30 20,35 238 505.545.000
13/7/2007 19,30 20,00 +2,67% 19,30 20,06 19,88 20,00 20,01 258 660.919.100
12/7/2007 19,50 19,48 +1,30% 19,39 19,70 19,56 19,48 19,50 213 579.032.300
11/7/2007 19,40 19,23 -1,13% 19,00 19,40 19,22 19,22 19,23 423 808.946.000
10/7/2007 19,85 19,45 -2,02% 19,42 20,25 19,73 19,45 19,54 383 637.903.200
6/7/2007 18,90 19,85 +5,59% 18,90 20,06 19,72 19,80 19,85 1.009 5.287.610.800
5/7/2007 18,89 18,80 0,00% 18,25 18,89 18,57 18,80 18,90 339 925.561.700
4/7/2007 18,80 18,80 +0,53% 18,62 19,37 19,02 18,80 18,84 479 727.487.300
3/7/2007 18,80 18,70 -0,27% 18,49 19,10 18,72 18,69 18,70 485 1.790.722.800
2/7/2007 18,13 18,75 +2,91% 18,03 18,80 18,34 18,75 18,79 659 2.861.987.800
29/6/2007 17,51 18,22 +4,05% 17,51 18,22 17,97 18,20 18,22 646 1.826.341.600
28/6/2007 17,49 17,51 +0,63% 17,27 17,59 17,43 17,50 17,51 224 424.086.800
27/6/2007 17,15 17,40 -0,06% 17,15 17,60 17,40 17,40 17,43 331 996.004.800
26/6/2007 17,08 17,41 +1,63% 17,05 17,54 17,40 17,37 17,41 455 1.492.029.900
25/6/2007 17,00 17,13 0,00% 16,94 17,13 17,06 17,13 17,14 207 222.648.300
22/6/2007 16,95 17,13 +1,36% 16,87 17,13 16,99 17,02 17,13 238 530.567.100
21/6/2007 16,98 16,90 -0,71% 16,85 17,01 16,92 16,90 16,95 311 756.085.400
20/6/2007 17,16 17,02 -0,76% 16,91 17,24 17,00 17,01 17,03 606 933.089.900
19/6/2007 17,05 17,15 +0,29% 16,90 17,16 17,04 17,11 17,15 377 683.936.100
18/6/2007 16,99 17,10 +0,59% 16,72 17,15 16,92 17,10 17,12 439 1.182.475.400
15/6/2007 16,80 17,00 +1,80% 16,61 17,04 16,83 16,92 17,00 465 1.208.428.300
14/6/2007 16,90 16,70 -1,53% 16,70 16,98 16,83 16,70 16,87 289 795.663.900
13/6/2007 16,70 16,96 +1,56% 16,63 17,07 16,93 16,90 16,97 475 1.679.599.900
12/6/2007 16,70 16,70 -0,18% 16,52 16,85 16,70 16,70 16,71 256 560.971.000
11/6/2007 16,79 16,73 +0,48% 16,62 16,84 16,70 16,72 16,73 283 692.433.400
8/6/2007 16,00 16,65 +2,08% 15,82 16,65 16,28 16,52 16,65 372 518.733.400
6/6/2007 16,60 16,31 -2,34% 16,30 16,61 16,45 16,31 16,32 304 699.712.600
5/6/2007 16,92 16,70 -0,54% 16,62 16,92 16,70 16,67 16,70 318 731.185.100
4/6/2007 16,82 16,79 +0,54% 16,46 16,94 16,81 16,77 16,79 497 1.230.758.600
1/6/2007 16,52 16,70 -4,57% 16,35 16,80 16,54 16,70 16,78 530 1.458.394.100
30/5/2007 17,50 17,50 0,00% 17,50 17,50 17,50 15,50 22,00 1 175.000
28/5/2007 17,49 17,50 -2,78% 17,49 17,50 17,49 16,60 22,00 3 2.099.800
15/5/2007 17,95 18,00 0,00% 17,95 19,98 18,04 17,20 20,00 7 4.150.300
4/5/2007 18,00 18,00 0,00% 18,00 18,00 18,00 16,20 18,00 1 180.000
3/5/2007 18,00 18,00 +2,86% 18,00 18,00 18,00 16,20 18,00 1 180.000
2/5/2007 17,50 17,50 0,00% 17,50 17,50 17,50 17,50 18,00 2 700.000
30/4/2007 17,50 17,50 0,00% 17,50 17,50 17,50 16,30 18,00 1 700.000
27/4/2007 17,50 17,50 -2,78% 17,50 17,50 17,50 16,25 18,00 1 525.000
26/4/2007 18,00 18,00 0,00% 18,00 18,00 18,00 16,20 17,50 1 180.000
25/4/2007 16,00 18,00 +12,57% 16,00 18,00 16,50 16,10 18,00 4 1.980.000
24/4/2007 15,99 15,99 +0,57% 15,99 15,99 15,99 15,45 15,70 1 159.900
23/4/2007 15,99 15,90 -0,56% 15,90 15,99 15,94 15,90 15,99 2 318.900
20/4/2007 15,99 15,99 +6,60% 15,99 15,99 15,99 15,30 15,99 2 319.800
16/4/2007 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 17,00 1 150.000
13/4/2007 15,50 15,00 -10,71% 15,00 15,50 15,25 15,00 17,00 2 305.000
12/4/2007 17,99 16,80 -6,67% 14,50 17,99 16,32 15,00 17,00 5 1.142.700
27/3/2007 18,00 18,00 -4,26% 18,00 18,00 18,00 15,60 18,70 1 180.000
13/3/2007 18,80 18,80 -1,05% 18,80 18,80 18,80 14,00 19,00 1 188.000
12/3/2007 19,00 19,00 -4,86% 19,00 19,00 19,00 0,00 19,00 3 1.520.000
6/3/2007 19,97 19,97 +17,47% 19,97 19,97 19,97 13,00 19,96 1 199.700
26/2/2007 17,00 17,00 -0,06% 17,00 17,00 17,00 16,00 24,00 3 1.870.000
23/2/2007 17,00 17,01 -5,50% 17,00 17,01 17,00 17,00 22,98 3 1.700.800
15/2/2007 18,00 18,00 0,00% 18,00 18,00 18,00 16,50 25,00 3 1.980.000
2/2/2007 18,00 18,00 -28,00% 18,00 18,00 18,00 15,52 25,00 4 1.800.000
16/1/2007 25,00 25,00 +38,89% 25,00 25,00 25,00 15,50 0,00 1 500.000
15/1/2007 18,00 18,00 +28,57% 18,00 18,00 18,00 18,00 25,00 2 360.000
12/1/2007 14,00 14,00 +7,69% 14,00 14,00 14,00 14,00 0,00 2 1.960.000
6/12/2006 12,00 13,00 +12,07% 12,00 13,00 12,16 11,70 0,00 2 10.950.000
9/11/2006 11,30 11,60 +3,57% 11,30 11,60 11,50 0,00 0,00 2 345.000
8/11/2006 11,21 11,20 -2,61% 11,20 11,21 11,20 11,00 0,00 2 1.905.600
7/11/2006 11,50 11,50 +4,55% 11,50 11,50 11,50 11,20 11,50 1 115.000
30/10/2006 11,00 11,00 0,00% 11,00 11,00 11,00 9,40 11,00 1 110.000
24/10/2006 11,00 11,00 +4,76% 11,00 11,00 11,00 9,40 0,00 2 2.200.000
13/10/2006 10,50 10,50 +16,67% 10,50 10,50 10,50 9,40 11,00 1 105.000
11/9/2006 9,01 9,00 -0,22% 9,00 9,01 9,00 9,20 10,50 2 180.100
6/9/2006 9,02 9,02 +0,11% 9,02 9,02 9,02 9,01 10,50 1 1.984.400
31/8/2006 9,01 9,01 0,00% 9,01 9,01 9,01 9,01 10,00 1 90.100
25/8/2006 9,01 9,01 +1,24% 9,01 9,01 9,01 9,01 10,00 1 720.800
24/8/2006 9,00 8,90 -1,11% 8,90 9,00 8,95 9,00 10,00 2 179.000
18/8/2006 9,00 9,00 +2,27% 9,00 9,00 9,00 9,00 10,00 1 270.000
10/8/2006 8,80 8,80 -4,35% 8,80 8,80 8,80 8,80 9,20 1 264.000
9/8/2006 9,20 9,20 +3,37% 9,20 9,20 9,20 8,80 9,29 2 276.000
3/8/2006 8,90 8,90 -11,00% 8,90 8,90 8,90 8,90 10,00 5 22.339.000
25/7/2006 9,10 10,00 +10,01% 9,10 10,00 9,70 0,00 10,00 2 291.000
24/7/2006 9,09 9,09 -0,11% 9,09 9,09 9,09 8,00 9,10 1 90.900
19/7/2006 9,10 9,10 +13,61% 9,10 9,10 9,10 8,00 9,10 1 91.000
16/6/2006 8,01 8,01 +0,13% 8,01 8,01 8,01 8,00 0,00 3 720.900
29/5/2006 8,00 8,00 -1,96% 8,00 8,00 8,00 8,00 0,00 1 640.000
25/4/2006 8,16 8,16 +0,12% 8,16 8,16 8,16 8,15 0,00 1 1.958.400
29/3/2006 8,15 8,15 +1,88% 8,15 8,15 8,15 7,88 0,00 2 978.000
22/6/2005 7,50 7,50 -6,25% 7,50 7,50 7,50 7,50 0,00 5 167.325.000
17/6/2005 8,00 8,00 +6,67% 8,00 8,00 8,00 7,89 8,00 1 80.000
10/6/2005 8,50 7,50 -7,64% 7,50 8,50 7,56 7,50 0,00 5 6.202.400
28/2/2005 7,80 7,80 0,00% 7,80 7,80 7,80 8,50 0,00 1 78.000
24/2/2005 7,80 7,80 -3,94% 7,80 7,80 7,80 0,00 0,00 4 2.964.000
16/2/2005 8,12 8,12 +0,74% 8,12 8,12 8,12 0,00 0,00 1 162.400
4/2/2005 8,06 8,06 +5,36% 8,06 8,06 8,06 8,06 0,00 1 161.200
3/11/2004 7,65 7,65 +0,66% 7,65 7,65 7,65 7,40 0,00 1 76.500
29/10/2004 7,60 7,60 -0,13% 7,60 7,60 7,60 7,20 0,00 1 608.000
28/10/2004 7,61 7,61 +10,29% 7,61 7,61 7,61 7,20 7,60 6 1.902.500
8/9/2004 6,90 6,90 0,00% 6,90 6,90 6,90 7,10 0,00 4 1.380.000

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.