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

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

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

Tempo Gráfico: Todos

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

WEGE3 - WEG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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.