FechaAperturaMáximoMínimoCierreVolumen
29/09/20164,77165,50162,01163,6019.864.652
28/09/20160,33168,00159,20166,0838.777.452
25/09/20146,85156,31146,42156,0328.817.118
24/09/20150,29150,31145,02146,0526.780.024
23/09/20157,33160,42150,89151,1818.117.784
22/09/20157,83158,83154,20156,3523.105.248
21/09/20157,83158,83154,20156,3523.010.080
18/09/20165,66169,72161,02161,1422.007.160
17/09/20164,63168,46161,05167,5319.667.884
16/09/20161,95170,57160,31167,4621.793.032
15/09/20166,65168,84163,33163,4914.827.043
14/09/20161,75165,94158,90165,3517.087.972
11/09/20158,00161,36156,32160,2314.670.175
10/09/20160,96163,78157,57157,6914.434.543
09/09/20161,61163,06157,00160,7821.696.648
08/09/20165,80166,90160,50161,0822.304.846
04/09/20171,31172,83164,00171,0518.772.144
03/09/20175,00180,85168,12168,7727.602.144
02/09/20172,74175,00171,45174,7816.451.258
01/09/20170,71175,49169,25172,1018.921.816
31/08/20174,65175,27171,70171,8216.145.075
28/08/20175,11177,28172,57175,8020.237.364
27/08/20174,71181,31173,56174,2029.289.910
26/08/20173,80174,43171,35171,9016.091.469
25/08/20180,46180,63172,44174,7331.153.834
24/08/20168,78178,27167,93178,2738.882.480
21/08/20168,35170,08167,27167,5016.772.598
20/08/20168,54170,84165,86169,5823.151.510
19/08/20170,44174,10169,09169,2725.495.912
18/08/20172,01173,24169,01170,2321.306.750
17/08/20178,24178,29171,41172,0123.317.256
14/08/20173,09179,47172,35178,0832.309.248
13/08/20173,62179,47172,43174,7322.855.832
12/08/20184,01184,15173,19175,4440.404.020
11/08/20184,51189,97179,53180,1360.717.080
10/08/20171,36179,79171,33179,4135.698.576
07/08/20171,50171,86168,70170,0219.205.088
06/08/20172,80175,57170,60172,2032.834.488
05/08/20167,60174,98166,40174,2846.158.572
04/08/20164,63167,40163,01165,0730.794.920
03/08/20156,51163,58153,41162,2738.479.520
31/07/20161,55163,40156,26158,0029.448.348
30/07/20162,88164,55160,64161,9528.938.878
29/07/20172,90173,01162,25166,0051.504.256
28/07/20168,50173,74168,23170,8425.240.414
27/07/20173,19174,14169,00170,2130.065.548
24/07/20175,68181,10173,60173,7628.313.948
23/07/20178,00182,50175,42176,4529.444.800
22/07/20176,43182,95175,39179,7929.707.366
21/07/20178,43182,65176,75178,6340.608.296
20/07/20175,13176,57171,62174,4224.934.876
17/07/20178,41181,10175,55175,6626.085.252
16/07/20184,32184,59177,34178,7034.818.720
15/07/20185,54189,53181,25187,9447.678.996
14/07/20177,00181,30173,41179,9638.138.084
13/07/20180,20183,25174,36175,6542.695.744
10/07/20171,70179,33169,75178,4440.910.596
09/07/20179,67180,75172,81173,2833.370.538
08/07/20179,05181,58175,51180,0837.917.608
07/07/20185,07185,07178,65178,8836.921.540
06/07/20184,52189,36181,60187,9149.336.000
03/07/20185,58187,79180,43180,8141.792.300
02/07/20185,58187,79180,43180,8141.625.648
01/07/20185,88190,61180,04180,3248.687.680
30/06/20188,02188,49180,38183,3065.075.444
29/06/20181,00194,50176,27194,4976.937.160
26/06/20173,42173,85167,60170,0147.052.828
25/06/20169,87177,50169,59174,8857.188.008
24/06/20183,61185,20176,07176,6956.097.944
23/06/20189,30190,12183,55187,8849.937.652
22/06/20184,56188,70181,90188,5253.475.588
19/06/20197,90197,96184,57187,0266.998.424
18/06/20188,24198,03187,20192,2960.418.132
17/06/20194,52196,43191,25192,5452.758.392
16/06/20207,15208,30192,60197,7776.210.064
15/06/20177,18193,23175,89190,9478.184.392
12/06/20187,15191,30176,26189,5188.986.336
11/06/20179,35192,18166,01170,00101.704.464
10/06/20211,17213,03197,40203,4189.195.544
09/06/20222,14227,00213,08216,7466.175.580
08/06/20222,94234,20218,93230,5079.428.080
05/06/20205,00218,79197,36205,4399.170.968
04/06/20181,28188,60177,40184,3066.845.660
03/06/20157,10173,78155,49173,1665.026.744
02/06/20154,00155,85151,81153,3124.657.744
01/06/20145,45153,55144,55151,3927.061.564
29/05/20145,30152,00142,94145,8533.664.352
28/05/20156,10156,70149,05149,8234.510.464
27/05/20149,14149,65141,24149,5230.809.828
26/05/20145,21145,91142,61144,7330.173.624
22/05/20141,01141,08135,78137,5321.010.428
21/05/20137,00144,24136,15139,0048.103.444
20/05/20133,27135,45131,31133,3221.687.830
19/05/20137,00137,04130,28130,4432.181.432
18/05/20126,18136,20125,80135,4443.666.756
15/05/20118,33121,89117,78120,0026.718.544
14/05/20118,98122,61113,89122,5237.431.920
13/05/20125,00125,07119,33121,5025.815.244
12/05/20129,72133,12125,20125,2222.282.768
11/05/20130,92131,00127,95128,9119.988.592