APBR - Petroleo Brasileiro (Petrobras)
80,80 0% (05/09 16:59)
  • Anterior: 80,15
  • Vol. Nominal: 112.084
  • Apertura: 80,00
  • Variación: 0,81
  • Máximo: 80,95
  • Monto Negociado: 9.020.450
  • Mínimo: 80,00
Ver Gráfico Histórico Completo
Perfil
Como empresa de energía, Petrobras actúa en varias áreas de este sector que van desde la exploración de gas y petróleo hasta la refinación, abastecimiento y distribución. Las actividades de la Compañía pueden ser divididas en:

Abastecimiento - De acuerdo con la revista Petroleum Intelligence Weekly, esta área es responsable de que Petrobras sea considerada la novena mayor compañía en el sector de downstream -- refinación, transporte y comercialización. La compañía abastece a casi toda la demanda de derivados de petróleo en el mercado brasileño y está siempre empeñada en aumentar su capacidad de producción.

Exploración y Producción - Es el órgano de Petrobras que actúa en la investigación, localización, identificación, desarrollo, producción e incorporación de reservas de petróleo y gas natural dentro del territorio nacional.

Gas y Energía - Es el área responsable de la comercialización del gas natural nacional e importado, así como de la implantación de proyectos, en conjunto con el sector privado, que van a garantizar la oferta de este combustible y de energía en todo el país.

Internacional - Petrobras desarrolla diversas actividades en el extranjero y mantiene una sólida actividad internacional que va desde la exploración hasta la compra y venta de petróleo, además de otros actividades realizadas en diversas áreas.
  • Cotizaciones historicas
  • Fecha
    Apertura
    Máximo
    Mínimo
    Cierre
    Volúmen
  • 5/9/17
    80,00
    80,95
    80,00
    80,80
    112.084
  • 4/9/17
    80,00
    80,95
    80,00
    80,80
    112.084
  • 3/9/17
    77,50
    80,80
    77,50
    80,10
    831.258
  • 2/9/17
    77,50
    80,80
    77,50
    80,10
    831.258
  • 1/9/17
    77,50
    80,80
    77,50
    80,10
    831.258
  • 31/8/17
    76,70
    78,50
    76,70
    77,30
    190.123
  • 30/8/17
    78,00
    78,10
    76,00
    76,25
    138.323
  • 29/8/17
    77,40
    78,45
    76,70
    78,35
    329.739
  • 28/8/17
    78,00
    78,80
    77,60
    77,70
    254.535
  • 27/8/17
    78,80
    79,40
    78,60
    78,70
    163.677
  • 26/8/17
    78,80
    79,40
    78,60
    78,70
    163.677
  • 25/8/17
    78,80
    79,40
    78,60
    78,70
    163.677
  • 24/8/17
    78,60
    79,20
    77,10
    78,80
    312.024
  • 23/8/17
    77,90
    78,05
    77,55
    77,80
    119.387
  • 22/8/17
    77,90
    78,05
    77,55
    77,80
    119.387
  • 21/8/17
    73,60
    77,00
    73,60
    76,50
    205.896
  • 20/8/17
    73,60
    77,00
    73,60
    76,50
    205.896
  • 19/8/17
    73,60
    77,00
    73,60
    76,50
    205.896
  • 18/8/17
    73,60
    77,00
    73,60
    76,50
    205.896
  • 17/8/17
    74,35
    74,80
    73,10
    73,20
    407.121
  • 16/8/17
    74,00
    74,90
    73,70
    74,30
    300.806
  • 15/8/17
    72,15
    73,20
    72,15
    72,85
    558.034
  • 14/8/17
    74,90
    74,90
    72,10
    72,35
    674.789
  • 13/8/17
    75,00
    76,00
    74,30
    75,15
    415.012
  • 12/8/17
    75,00
    76,00
    74,30
    75,15
    415.012
  • 11/8/17
    75,00
    76,00
    74,30
    75,15
    415.012
  • 10/8/17
    77,10
    77,80
    75,00
    75,45
    709.233
  • 9/8/17
    78,45
    78,45
    77,10
    78,00
    298.012
  • 8/8/17
    78,80
    79,80
    78,00
    78,05
    226.201
  • 7/8/17
    78,00
    79,40
    77,65
    78,60
    245.306
  • 6/8/17
    78,60
    78,60
    77,35
    77,85
    124.869
  • 5/8/17
    78,60
    78,60
    77,35
    77,85
    124.869
  • 4/8/17
    78,60
    78,60
    77,35
    77,85
    124.869
  • 3/8/17
    79,00
    79,50
    77,50
    77,95
    288.938
  • 2/8/17
    76,50
    77,50
    76,50
    76,75
    40.092
  • 1/8/17
    77,00
    77,50
    76,25
    77,00
    436.463
  • 31/7/17
    76,00
    77,85
    76,00
    77,60
    258.162
  • 30/7/17
    76,20
    77,10
    76,00
    77,00
    484.248
  • 29/7/17
    76,20
    77,10
    76,00
    77,00
    484.248
  • 28/7/17
    76,20
    77,10
    76,00
    77,00
    484.248
  • 27/7/17
    74,80
    76,00
    74,80
    75,80
    308.127
  • 26/7/17
    75,75
    75,90
    74,70
    74,80
    109.701
  • 25/7/17
    75,20
    75,80
    74,60
    75,30
    287.962
  • 24/7/17
    72,60
    74,70
    72,60
    74,60
    220.445
  • 23/7/17
    73,60
    74,10
    72,80
    73,40
    278.802
  • 22/7/17
    73,60
    74,10
    72,80
    73,40
    278.802
  • 21/7/17
    73,60
    74,10
    72,80
    73,40
    278.802
  • 20/7/17
    74,50
    75,20
    73,55
    74,30
    276.018
  • 19/7/17
    74,00
    75,00
    74,00
    74,65
    321.448
  • 18/7/17
    71,90
    73,10
    71,80
    73,10
    353.234
  • 17/7/17
    72,90
    72,95
    71,50
    71,80
    142.390
  • 16/7/17
    72,50
    73,25
    72,20
    72,35
    184.611
  • 15/7/17
    72,50
    73,25
    72,20
    72,35
    184.611
  • 14/7/17
    72,50
    73,25
    72,20
    72,35
    184.611
  • 13/7/17
    72,50
    72,95
    71,50
    72,25
    278.372
  • 12/7/17
    70,65
    72,75
    70,20
    72,50
    900.200
  • 11/7/17
    67,00
    69,75
    67,00
    69,25
    717.319
  • 10/7/17
    66,30
    67,50
    66,00
    67,10
    306.468
  • 9/7/17
    67,00
    67,00
    65,70
    66,20
    257.394
  • 8/7/17
    67,00
    67,00
    65,70
    66,20
    257.394
  • 7/7/17
    67,00
    67,00
    65,70
    66,20
    257.394
  • 6/7/17
    68,15
    68,75
    67,00
    67,70
    136.348
  • 5/7/17
    68,40
    68,80
    67,05
    67,70
    116.824
  • 4/7/17
    68,00
    68,90
    68,00
    68,80
    86.320
  • 3/7/17
    67,35
    68,20
    67,35
    68,00
    148.846
  • 2/7/17
    66,30
    66,45
    66,30
    66,40
    4.019
  • 1/7/17
    66,30
    66,45
    66,30
    66,40
    4.019
  • 30/6/17
    66,30
    66,45
    66,30
    66,40
    4.019
  • 29/6/17
    65,25
    66,10
    63,80
    65,40
    223.996
  • 28/6/17
    65,25
    66,10
    63,80
    65,40
    223.996
  • 27/6/17
    65,90
    67,40
    64,50
    65,00
    234.272
  • 26/6/17
    65,40
    66,85
    64,30
    65,90
    242.818
  • 23/6/17
    63,50
    64,60
    63,40
    63,70
    259.732
  • 22/6/17
    63,50
    64,60
    63,40
    63,70
    259.732
  • 21/6/17
    64,50
    65,60
    62,30
    63,20
    338.640
  • 20/6/17
    65,50
    66,40
    65,50
    65,60
    386.035
  • 19/6/17
    65,50
    66,40
    65,50
    65,60
    386.035
  • 18/6/17
    66,20
    66,20
    65,00
    65,60
    439.364
  • 17/6/17
    66,20
    66,20
    65,00
    65,60
    439.364
  • 16/6/17
    66,20
    66,20
    65,00
    65,60
    439.364
  • 15/6/17
    65,85
    66,65
    65,00
    66,20
    671.013
  • 14/6/17
    67,70
    68,00
    65,80
    66,20
    290.171
  • 13/6/17
    65,10
    67,30
    65,10
    67,25
    231.620
  • 12/6/17
    67,80
    68,30
    65,90
    66,40
    347.040
  • 11/6/17
    67,75
    68,75
    67,50
    68,50
    154.162
  • 10/6/17
    67,75
    68,75
    67,50
    68,50
    154.162
  • 9/6/17
    67,75
    68,75
    67,50
    68,50
    154.162
  • 8/6/17
    68,20
    68,20
    67,00
    67,85
    282.499
  • 7/6/17
    70,00
    70,30
    70,00
    70,10
    12.786
  • 6/6/17
    68,60
    69,50
    68,00
    69,40
    605.172
  • 3/6/17
    68,40
    69,00
    67,75
    69,00
    430.528
  • 2/6/17
    68,40
    69,00
    67,75
    69,00
    430.528
  • 1/6/17
    69,80
    71,00
    68,50
    68,80
    472.643
  • 31/5/17
    70,50
    70,50
    68,70
    69,65
    525.865
  • 30/5/17
    70,50
    71,90
    70,45
    70,90
    304.742
  • 29/5/17
    73,00
    73,50
    73,00
    73,00
    8.231
  • 28/5/17
    72,50
    73,00
    72,00
    72,50
    472.337
  • 27/5/17
    72,50
    73,00
    72,00
    72,50
    472.337
  • 26/5/17
    72,50
    73,00
    72,00
    72,50
    472.337
  • 15/2/17
    84,95
    86,10
    84,50
    85,15
    333.487
  • 14/2/17
    83,90
    85,30
    82,80
    85,15
    632.759
  • 13/2/17
    83,05
    84,00
    82,35
    82,95
    334.291
  • 10/2/17
    80,60
    82,70
    80,60
    82,20
    516.376
  • 9/2/17
    82,00
    82,50
    79,90
    80,30
    410.073
  • 8/2/17
    78,85
    81,20
    78,00
    81,10
    749.427
  • 7/2/17
    81,05
    81,45
    79,50
    79,55
    338.835
  • 6/2/17
    82,50
    83,40
    80,55
    81,00
    407.384
  • 3/2/17
    81,00
    83,00
    80,75
    82,45
    505.871
  • 2/2/17
    82,25
    83,40
    80,50
    80,60
    300.145
  • 1/2/17
    83,10
    83,95
    80,00
    81,50
    412.380
  • 31/1/17
    83,50
    84,50
    81,35
    81,40
    301.013
  • 30/1/17
    85,50
    85,70
    82,30
    82,30
    394.381
  • 7/12/16
    86,60
    86,90
    85,00
    86,35
    263.993
  • 6/12/16
    84,50
    87,00
    83,50
    86,60
    219.838
  • 5/12/16
    85,70
    86,80
    83,65
    84,20
    226.316
  • 2/12/16
    83,80
    85,35
    82,50
    85,35
    348.156
  • 1/12/16
    83,60
    86,70
    83,50
    86,35
    786.635
  • 30/11/16
    83,60
    86,70
    83,50
    86,65
    816.996
  • 29/11/16
    79,00
    80,00
    76,60
    78,10
    480.339
  • 25/11/16
    81,45
    81,45
    79,40
    80,50
    304.729
  • 24/11/16
    82,00
    82,50
    81,90
    82,05
    175.973
  • 23/11/16
    80,90
    82,40
    80,00
    81,45
    297.879
  • 22/11/16
    80,85
    82,30
    79,50
    82,00
    402.286
  • 21/11/16
    79,10
    79,90
    78,35
    79,75
    422.575
  • 18/11/16
    75,05
    77,00
    75,00
    76,25
    432.173
  • 17/11/16
    78,30
    80,00
    75,50
    75,75
    2.078.632
  • 16/11/16
    77,85
    79,00
    76,50
    77,50
    843.685
  • 15/11/16
    77,90
    79,90
    77,30
    79,20
    741.772
  • 14/11/16
    72,10
    76,00
    71,00
    75,25
    1.036.573
  • 11/11/16
    76,00
    76,50
    72,25
    73,00
    1.656.567
  • 10/11/16
    84,40
    84,40
    77,00
    77,30
    1.324.276
  • 9/11/16
    81,50
    85,30
    81,50
    85,00
    547.685
  • 8/11/16
    85,60
    86,95
    83,90
    85,60
    427.141
  • 7/11/16
    83,00
    85,60
    83,00
    85,60
    602.969
  • 4/11/16
    80,25
    81,30
    78,75
    80,25
    286.369
  • 3/11/16
    82,00
    82,80
    79,80
    80,50
    914.019
  • 2/11/16
    82,70
    82,70
    79,50
    80,00
    1.048.377
  • 1/11/16
    87,00
    87,00
    82,05
    83,40
    1.018.509
  • 31/10/16
    89,50
    89,50
    86,50
    87,50
    467.924
  • 28/10/16
    89,10
    92,45
    89,10
    89,80
    221.491
  • 27/10/16
    92,50
    92,50
    91,20
    91,50
    219.514
  • 26/10/16
    91,00
    93,50
    90,80
    92,20
    372.236
  • 25/10/16
    93,80
    93,80
    87,00
    92,05
    565.931
  • 24/10/16
    93,20
    93,80
    91,50
    93,80
    544.424
  • 21/10/16
    90,00
    91,55
    89,75
    91,20
    761.643
  • 20/10/16
    89,70
    91,05
    87,00
    91,05
    878.306
  • 19/10/16
    89,80
    91,80
    89,10
    90,00
    695.545
  • 18/10/16
    87,40
    89,45
    87,40
    88,90
    1.895.916
  • 17/10/16
    84,05
    86,80
    83,95
    86,10
    886.151
  • 14/10/16
    84,00
    84,60
    82,50
    84,00
    857.786
  • 13/10/16
    79,10
    82,90
    78,70
    82,25
    753.864
  • 12/10/16
    80,40
    80,90
    79,80
    80,50
    275.564
  • 11/10/16
    79,50
    80,70
    79,10
    80,60
    651.899
  • 7/10/16
    78,70
    80,00
    77,00
    79,50
    1.132.012
  • 6/10/16
    76,50
    78,85
    76,00
    78,70
    1.590.444
  • 5/10/16
    72,85
    75,80
    72,85
    75,20
    986.295
  • 4/10/16
    73,00
    73,35
    71,70
    72,60
    217.134
  • 3/10/16
    72,00
    73,10
    71,80
    73,10
    508.065
  • 30/9/16
    71,15
    72,00
    70,85
    70,85
    265.209
  • 29/9/16
    73,00
    73,50
    69,80
    71,15
    620.949
  • 28/9/16
    70,00
    72,70
    68,50
    72,70
    543.121
  • 27/9/16
    69,30
    69,30
    67,35
    69,00
    543.183
  • 26/9/16
    69,00
    70,45
    69,00
    69,25
    288.555
  • 23/9/16
    72,35
    72,35
    69,50
    70,65
    333.002
  • 22/9/16
    73,20
    73,90
    72,20
    72,35
    322.880
  • 21/9/16
    71,00
    72,00
    69,50
    71,80
    519.323
  • 20/9/16
    71,00
    71,50
    69,20
    70,00
    401.639
  • 19/9/16
    70,75
    72,00
    69,40
    69,45
    234.775
  • 16/9/16
    70,00
    70,50
    68,90
    70,00
    185.704
  • 15/9/16
    68,50
    70,95
    68,50
    70,60
    443.750
  • 14/9/16
    68,45
    69,60
    67,65
    68,25
    824.525
  • 13/9/16
    71,40
    71,40
    67,40
    68,45
    1.270.096
  • 12/9/16
    71,90
    73,50
    71,90
    73,40
    353.561
  • 9/9/16
    74,10
    74,10
    71,65
    71,90
    850.441
  • 8/9/16
    74,90
    76,60
    74,00
    76,25
    781.376
  • 7/9/16
    74,00
    74,10
    73,00
    73,65
    250.947
  • 6/9/16
    73,00
    74,05
    72,40
    73,95
    337.322
  • 5/9/16
    72,00
    73,10
    71,50
    73,10
    344.817
  • 2/9/16
    70,90
    71,45
    70,25
    71,00
    539.066
  • 1/9/16
    67,75
    68,70
    67,20
    68,40
    256.677
  • 31/8/16
    70,70
    70,70
    67,40
    68,00
    729.952
  • 30/8/16
    71,10
    72,00
    70,00
    70,05
    312.536
  • 29/8/16
    68,00
    71,20
    68,00
    70,80
    707.227
  • 26/8/16
    68,15
    70,30
    67,50
    67,50
    498.715
  • 25/8/16
    68,45
    68,45
    67,00
    68,10
    316.035
  • 24/8/16
    67,50
    68,80
    67,00
    67,40
    422.599
  • 23/8/16
    66,95
    69,30
    66,95
    68,50
    427.440
  • 22/8/16
    67,80
    67,95
    66,60
    66,95
    478.368
  • 19/8/16
    69,65
    70,30
    69,10
    69,60
    536.522
  • 18/8/16
    69,10
    70,20
    68,50
    69,65
    1.466.902
  • 17/8/16
    66,45
    68,30
    66,05
    68,25
    1.458.702
  • 16/8/16
    66,40
    67,90
    65,70
    67,00
    2.395.279
  • 12/8/16
    65,10
    65,50
    63,35
    63,40
    925.228
  • 11/8/16
    62,50
    63,80
    62,50
    63,60
    313.323
  • 10/8/16
    63,80
    63,80
    61,50
    62,40
    328.201
  • 9/8/16
    64,15
    64,80
    62,80
    63,75
    511.944
  • 8/8/16
    63,75
    64,35
    63,30
    63,50
    367.391
  • 5/8/16
    63,00
    63,45
    62,05
    62,20
    188.322
  • 4/8/16
    63,00
    63,80
    62,10
    63,00
    400.588
  • 3/8/16
    60,00
    62,50
    59,40
    62,40
    512.397
  • 2/8/16
    62,00
    62,40
    59,05
    59,30
    509.034
  • 1/8/16
    62,50
    63,00
    61,30
    61,45
    853.516
  • 29/7/16
    62,55
    64,90
    62,40
    64,75
    1.189.497
  • 28/7/16
    62,00
    62,00
    60,00
    60,40
    408.846
  • 27/7/16
    63,00
    63,50
    61,50
    62,75
    301.345
  • 26/7/16
    62,05
    63,20
    62,00
    63,00
    318.856
  • 25/7/16
    63,40
    63,40
    62,00
    62,05
    210.061
  • 22/7/16
    61,15
    63,50
    61,15
    63,40
    412.968
  • 21/7/16
    63,05
    64,45
    61,90
    62,30
    389.066
  • 20/7/16
    63,65
    63,65
    62,00
    62,80
    299.203
  • 19/7/16
    63,45
    64,70
    62,00
    63,85
    790.651
  • 18/7/16
    60,00
    63,60
    60,00
    63,55
    603.350
  • 15/7/16
    59,00
    61,00
    58,70
    61,00
    832.224
  • 14/7/16
    59,00
    60,20
    58,75
    60,00
    1.196.374
  • 13/7/16
    57,50
    58,00
    56,00
    57,30
    548.240
  • 12/7/16
    57,15
    59,35
    57,15
    58,40
    1.257.611
  • 11/7/16
    56,10
    56,80
    55,10
    56,35
    1.592.577
  • 7/7/16
    55,35
    55,60
    52,60
    52,95
    759.288
  • 6/7/16
    52,00
    52,95
    50,15
    52,80
    1.151.573
  • 5/7/16
    52,95
    52,95
    51,75
    52,20
    1.838.668
  • 4/7/16
    56,50
    57,50
    56,00
    56,40
    237.985
  • 1/7/16
    54,10
    56,20
    54,10
    56,15
    1.372.039
  • 30/6/16
    52,90
    53,85
    52,00
    53,60
    489.726
  • 29/6/16
    52,00
    53,45
    51,55
    53,35
    1.338.722
  • 28/6/16
    50,00
    51,20
    49,70
    50,10
    1.365.003
  • 27/6/16
    48,45
    48,45
    47,00
    47,85
    1.098.411
  • 24/6/16
    47,70
    50,50
    47,70
    49,45
    2.611.889
  • 23/6/16
    49,10
    51,30
    49,10
    51,30
    1.356.062
  • 22/6/16
    49,05
    50,50
    48,00
    48,40
    956.777
  • 21/6/16
    46,40
    48,60
    46,20
    48,60
    1.901.723
  • 16/6/16
    42,45
    43,85
    41,70
    43,40
    1.037.325
  • 15/6/16
    42,60
    44,10
    42,60
    43,30
    492.669
  • 14/6/16
    44,00
    44,00
    41,80
    42,35
    1.174.977
  • 13/6/16
    45,00
    45,40
    43,60
    44,00
    655.179
  • 10/6/16
    46,50
    46,50
    45,10
    45,50
    628.139
  • 9/6/16
    48,00
    48,35
    47,40
    47,70
    335.394
  • 8/6/16
    46,80
    49,25
    46,65
    49,10
    1.964.864
  • 7/6/16
    43,70
    44,80
    43,70
    44,55
    487.461
  • 6/6/16
    43,85
    43,85
    42,70
    42,80
    387.589
  • 3/6/16
    43,10
    43,50
    42,30
    42,60
    360.348
  • 2/6/16
    41,10
    42,00
    40,20
    41,85
    417.054
  • 1/6/16
    39,00
    41,30
    39,00
    41,00
    855.899
  • 31/5/16
    42,60
    42,80
    39,85
    40,15
    568.069
  • 30/5/16
    40,90
    42,50
    40,50
    42,20
    288.553
  • 27/5/16
    41,80
    42,50
    40,80
    41,30
    595.706
  • 26/5/16
    43,95
    44,20
    42,00
    42,00
    381.364
  • 24/5/16
    43,30
    45,00
    42,70
    43,00
    545.660
  • 23/5/16
    44,00
    44,30
    43,00
    43,30
    586.235
  • 20/5/16
    46,30
    47,40
    45,10
    45,30
    671.449
  • 19/5/16
    45,50
    45,60
    44,05
    45,60
    1.284.800
  • 18/5/16
    48,75
    49,30
    46,90
    47,20
    396.744
  • 17/5/16
    51,00
    51,00
    49,30
    49,30
    226.909
  • 16/5/16
    50,25
    51,20
    49,85
    50,25
    360.862
  • 13/5/16
    50,90
    50,90
    47,90
    48,55
    669.508
  • 12/5/16
    51,85
    52,40
    50,00
    51,40
    594.092
  • 11/5/16
    51,50
    53,70
    51,20
    51,80
    610.270
  • 10/5/16
    50,90
    51,70
    50,50
    51,70
    832.712
  • 9/5/16
    50,85
    50,85
    45,35
    48,70
    1.602.514
  • 6/5/16
    50,85
    52,25
    50,85
    51,95
    456.218
  • 5/5/16
    53,00
    54,00
    49,40
    50,75
    1.080.636
  • 4/5/16
    52,50
    53,00
    51,05
    51,90
    682.903
  • 3/5/16
    51,00
    51,65
    50,60
    51,00
    998.964
  • 2/5/16
    53,60
    54,40
    52,30
    53,60
    463.445
  • 29/4/16
    54,70
    55,85
    53,25
    54,40
    696.968
  • 28/4/16
    53,35
    55,80
    53,30
    54,50
    2.129.211
  • 27/4/16
    52,80
    53,50
    51,30
    53,35
    633.723
  • 26/4/16
    49,50
    51,80
    49,50
    51,30
    590.311
  • 25/4/16
    50,60
    51,00
    49,10
    49,50
    470.689
  • 22/4/16
    50,50
    52,30
    50,50
    51,65
    1.367.705
  • 21/4/16
    48,70
    51,40
    48,50
    48,75
    1.067.216
  • 20/4/16
    48,10
    50,25
    48,00
    48,80
    843.598
  • 19/4/16
    48,00
    49,50
    47,60
    49,25
    1.422.221
  • 18/4/16
    46,00
    48,10
    45,00
    45,45
    1.022.167
  • 15/4/16
    46,00
    49,00
    45,70
    47,15
    1.127.378
  • 14/4/16
    47,10
    47,60
    45,00
    46,60
    1.344.520
  • 13/4/16
    46,50
    47,85
    46,30
    47,70
    1.872.132
  • 12/4/16
    43,00
    46,20
    42,30
    45,80
    1.808.269
  • 11/4/16
    42,50
    43,00
    41,80
    42,10
    775.739
  • 8/4/16
    40,50
    41,70
    40,50
    41,20
    752.129
  • 7/4/16
    38,90
    38,90
    37,70
    38,50
    612.209
  • 6/4/16
    39,95
    40,45
    38,50
    39,10
    448.748
  • 5/4/16
    38,50
    40,30
    38,50
    38,50
    654.441
  • 4/4/16
    42,05
    43,00
    38,90
    39,05
    871.287
  • 1/4/16
    40,90
    43,30
    40,25
    43,20
    661.509
  • 31/3/16
    43,50
    43,90
    41,90
    41,90
    642.631
  • 30/3/16
    44,95
    45,00
    42,30
    43,00
    1.202.576
  • 29/3/16
    41,40
    44,00
    41,00
    42,40
    1.104.618
  • 28/3/16
    39,00
    42,25
    39,00
    41,80
    1.348.504
  • 23/3/16
    39,50
    39,95
    38,15
    38,30
    682.693
  • 22/3/16
    40,00
    41,60
    39,00
    41,05
    1.091.699
  • 21/3/16
    41,00
    41,00
    39,60
    41,00
    831.101
  • 18/3/16
    41,10
    41,10
    39,70
    40,10
    660.145
  • 17/3/16
    39,75
    42,00
    39,60
    41,10
    3.423.283
  • 16/3/16
    36,05
    36,85
    34,00
    36,85
    823.260
  • 15/3/16
    35,20
    36,00
    33,80
    34,25
    2.078.917
  • 14/3/16
    38,50
    39,80
    37,50
    38,00
    618.721
  • 11/3/16
    39,80
    42,30
    39,80
    40,90
    1.386.224
  • 10/3/16
    39,20
    40,00
    38,00
    39,80
    1.278.868
  • 9/3/16
    40,50
    41,00
    38,70
    39,20
    1.579.543
  • 8/3/16
    40,20
    41,00
    37,00
    39,70
    2.152.801
  • 7/3/16
    38,15
    40,25
    38,10
    39,10
    1.901.956
  • 4/3/16
    39,50
    40,70
    38,00
    38,30
    6.235.273
  • 3/3/16
    33,10
    36,55
    32,80
    35,75
    4.149.570
  • 2/3/16
    30,40
    32,15
    29,80
    32,15
    1.129.089
  • 1/3/16
    29,70
    31,00
    28,70
    30,80
    1.428.353
  • 29/2/16
    28,40
    29,25
    28,30
    29,10
    1.258.112
  • 26/2/16
    28,45
    28,90
    27,00
    27,25
    1.427.390
  • 25/2/16
    27,75
    28,50
    26,90
    27,70
    906.520
  • 24/2/16
    26,50
    27,75
    25,90
    27,50
    1.335.461
  • 23/2/16
    27,50
    28,00
    26,70
    27,55
    979.188
  • 22/2/16
    25,50
    27,60
    25,20
    27,45
    2.184.096
  • 19/2/16
    24,40
    24,45
    23,90
    24,05
    679.009
  • 18/2/16
    25,80
    26,40
    24,60
    24,70
    1.212.907
  • 17/2/16
    24,10
    25,65
    23,80
    25,35
    1.557.552
  • 16/2/16
    24,60
    24,60
    23,25
    23,35
    691.330
  • 15/2/16
    24,35
    24,50
    23,80
    24,10
    307.718
  • 12/2/16
    23,50
    23,75
    23,10
    23,50
    749.984
  • 11/2/16
    22,50
    22,90
    21,95
    22,30
    1.934.815
  • 10/2/16
    22,50
    23,55
    22,25
    23,55
    667.496
  • 5/2/16
    24,55
    24,90
    23,80
    23,80
    624.427
  • 4/2/16
    22,75
    25,60
    22,75
    24,40
    1.771.029
  • 3/2/16
    22,70
    23,40
    21,40
    23,35
    887.266
  • 2/2/16
    23,30
    23,40
    22,00
    22,05
    1.110.097
  • 1/2/16
    24,00
    24,15
    23,40
    23,65
    624.014
  • 29/1/16
    23,60
    24,35
    23,10
    24,35
    829.616
  • 28/1/16
    23,00
    24,85
    22,35
    22,75
    1.820.234
  • 27/1/16
    21,50
    22,95
    21,30
    22,60
    1.221.600
  • 26/1/16
    21,55
    21,75
    20,75
    21,10
    1.405.181
  • 25/1/16
    20,90
    21,90
    20,70
    21,80
    523.953
  • 22/1/16
    23,00
    23,40
    21,75
    21,95
    1.679.932
  • 21/1/16
    21,20
    22,00
    20,50
    21,65
    1.353.484
  • 20/1/16
    20,70
    20,70
    19,30
    20,50
    2.408.498
  • 19/1/16
    23,00
    23,25
    21,10
    21,25
    1.360.054
  • 18/1/16
    23,20
    23,40
    22,00
    22,60
    594.200
  • 15/1/16
    23,40
    24,35
    22,75
    23,40
    1.134.715
  • 14/1/16
    23,00
    25,25
    23,00
    25,15
    832.826
  • 13/1/16
    25,05
    25,85
    23,20
    23,50
    1.159.671
  • 12/1/16
    26,90
    27,00
    24,00
    24,55
    3.426.831
  • 11/1/16
    28,05
    28,50
    26,60
    26,90
    825.800
  • 8/1/16
    29,10
    29,40
    27,90
    27,95
    604.106
  • 7/1/16
    27,95
    29,00
    27,70
    28,50
    754.970
  • 6/1/16
    28,75
    29,40
    28,40
    28,80
    601.693
  • 5/1/16
    30,50
    30,50
    29,30
    29,65
    314.608
  • 4/1/16
    30,00
    31,00
    29,20
    30,00
    591.394
  • 30/12/15
    29,90
    30,00
    29,15
    29,80
    284.073
  • 29/12/15
    31,30
    31,50
    30,05
    30,05
    163.106
  • 28/12/15
    31,60
    31,60
    30,35
    30,45
    309.822
  • 23/12/15
    31,20
    31,85
    31,20
    31,55
    545.950
  • 22/12/15
    29,10
    30,50
    28,80
    30,35
    609.540
  • 21/12/15
    30,30
    30,70
    28,00
    28,75
    615.040
  • 18/12/15
    31,40
    31,40
    29,80
    30,30
    774.183
  • 17/12/15
    33,20
    33,90
    31,70
    31,90
    543.584
  • 16/12/15
    33,50
    33,50
    32,10
    32,95
    560.011
  • 15/12/15
    34,40
    35,20
    33,70
    34,00
    571.718
  • 14/12/15
    35,10
    35,10
    33,80
    34,00
    453.601
  • 11/12/15
    35,85
    36,10
    34,90
    35,15
    429.008
  • 10/12/15
    36,80
    37,20
    35,80
    36,10
    306.250
  • 9/12/15
    36,40
    38,60
    35,90
    37,10
    499.394
  • 4/12/15
    37,90
    37,90
    36,35
    36,60
    487.768
  • 3/12/15
    38,50
    39,20
    37,30
    38,55
    1.422.115
  • 2/12/15
    35,50
    36,00
    34,60
    35,10
    261.795
  • 1/12/15
    35,35
    35,95
    34,80
    35,00
    615.234
  • 30/11/15
    35,50
    36,75
    35,00
    35,35
    954.075
  • 26/11/15
    37,00
    38,15
    37,00
    37,45
    208.133
  • 25/11/15
    39,00
    39,35
    37,25
    37,35
    1.084.876
  • 24/11/15
    38,90
    40,95
    38,70
    40,70
    1.401.758
  • 23/11/15
    39,00
    39,50
    37,80
    38,45
    985.101
  • 20/11/15
    37,80
    39,40
    37,50
    39,00
    1.072.114
  • 19/11/15
    37,55
    38,60
    36,70
    37,70
    689.395
  • 18/11/15
    36,45
    38,30
    36,45
    37,40
    1.123.332
  • 17/11/15
    36,00
    36,80
    35,80
    36,40
    885.912
  • 16/11/15
    33,40
    36,20
    33,40
    36,20
    746.199
  • 13/11/15
    34,40
    34,85
    33,10
    33,30
    860.032
  • 12/11/15
    34,20
    35,00
    33,90
    34,30
    1.235.198
  • 11/11/15
    36,05
    36,40
    35,00
    35,20
    838.696
  • 10/11/15
    35,10
    35,80
    34,30
    35,70
    914.474
  • 9/11/15
    35,85
    36,25
    35,00
    35,45
    614.259
  • 5/11/15
    36,50
    36,70
    35,40
    36,25
    1.113.034
  • 4/11/15
    38,05
    38,60
    35,80
    36,25
    957.137
  • 3/11/15
    34,20
    37,95
    34,20
    37,70
    1.464.615
  • 2/11/15
    33,80
    34,00
    33,20
    33,75
    391.902
  • 30/10/15
    32,80
    33,60
    32,00
    33,30
    354.337
  • 29/10/15
    33,50
    34,50
    31,90
    32,50
    706.900
  • 28/10/15
    33,50
    34,45
    32,50
    33,25
    1.200.341
  • 20/10/15
    35,50
    36,50
    35,10
    35,40
    1.154.007
  • 19/10/15
    34,70
    35,70
    34,70
    35,10
    362.171
  • 16/10/15
    35,40
    36,20
    34,30
    35,75
    841.930
  • 15/10/15
    34,40
    36,00
    33,15
    36,00
    1.187.213
  • 14/10/15
    33,95
    34,75
    33,80
    34,75
    961.584
  • 13/10/15
    36,00
    36,90
    34,15
    34,20
    940.578
  • 9/10/15
    39,00
    39,50
    38,00
    38,15
    587.512
  • 8/10/15
    36,50
    38,95
    35,50
    38,60
    911.229
  • 7/10/15
    38,80
    39,80
    36,50
    36,80
    1.898.860
  • 6/10/15
    35,50
    36,80
    34,60
    36,50
    1.449.659
  • 5/10/15
    34,00
    34,75
    33,50
    34,50
    2.537.205
  • 2/10/15
    29,05
    33,50
    28,85
    32,75
    1.993.058
  • 1/10/15
    29,90
    30,10
    27,80
    29,15
    2.887.423
  • 30/9/15
    28,50
    29,35
    28,20
    29,25
    714.816
  • 29/9/15
    26,10
    27,10
    26,10
    26,70
    651.520
  • 28/9/15
    26,80
    26,80
    25,40
    25,40
    1.077.406
  • 25/9/15
    27,80
    28,00
    26,05
    27,75
    2.318.829
  • 24/9/15
    26,60
    27,70
    24,00
    26,85
    5.716.263
  • 23/9/15
    29,00
    29,00
    26,65
    27,90
    1.920.988
  • 22/9/15
    30,80
    31,00
    26,00
    28,60
    3.369.118
  • 21/9/15
    32,20
    32,60
    31,10
    31,60
    1.061.234
  • 18/9/15
    33,05
    33,45
    31,90
    32,30
    1.322.470
  • 17/9/15
    34,10
    35,75
    33,85
    34,50
    678.014
  • 16/9/15
    33,75
    34,90
    33,65
    34,70
    734.726
  • 15/9/15
    33,80
    34,50
    32,35
    32,50
    545.783
  • 14/9/15
    32,35
    33,45
    31,50
    33,35
    686.237
  • 11/9/15
    34,25
    34,25
    32,55
    32,55
    2.243.799
  • 10/9/15
    34,75
    35,50
    34,20
    34,90
    2.463.431
  • 9/9/15
    38,90
    38,90
    36,15
    36,70
    811.115
  • 8/9/15
    37,05
    38,20
    37,05
    37,70
    388.703
  • 7/9/15
    36,90
    37,10
    36,40
    36,45
    165.016
  • 4/9/15
    37,55
    38,50
    36,90
    37,00
    695.715
  • 3/9/15
    39,50
    40,20
    37,75
    38,90
    582.107
  • 2/9/15
    38,50
    38,60
    36,50
    38,50
    1.214.610
  • 1/9/15
    40,00
    40,00
    37,95
    38,20
    690.874
  • 31/8/15
    38,50
    41,90
    37,80
    41,00
    611.924
  • 28/8/15
    41,00
    43,00
    39,50
    40,30
    978.779
  • 27/8/15
    37,00
    40,30
    37,00
    40,30
    1.289.506
  • 26/8/15
    34,45
    35,80
    34,10
    35,05
    566.448
  • 25/8/15
    36,90
    36,90
    34,50
    34,50
    560.471
  • 24/8/15
    34,00
    36,40
    33,90
    34,00
    922.964
  • 21/8/15
    37,45
    37,45
    36,60
    36,90
    839.848
  • 20/8/15
    38,10
    38,90
    37,80
    38,90
    372.091
  • 19/8/15
    39,25
    39,25
    37,50
    37,90
    778.883
  • 18/8/15
    39,00
    40,00
    38,60
    39,40
    924.128
  • 14/8/15
    42,00
    42,10
    40,70
    41,00
    467.834
  • 13/8/15
    43,00
    43,00
    41,45
    41,50
    499.997
  • 12/8/15
    43,00
    43,40
    42,00
    43,25
    185.204
  • 11/8/15
    41,80
    42,50
    41,00
    42,50
    368.086
  • 10/8/15
    41,20
    43,60
    41,20
    43,40
    355.869
  • 7/8/15
    43,00
    43,00
    41,00
    41,10
    632.429
  • 6/8/15
    42,00
    43,80
    41,60
    43,30
    393.215
  • 5/8/15
    44,50
    44,85
    42,40
    42,70
    459.602
  • 4/8/15
    44,05
    44,50
    42,80
    43,10
    345.957
  • 3/8/15
    43,80
    44,25
    42,50
    42,90
    401.765
  • 31/7/15
    46,05
    46,90
    45,00
    45,70
    178.755
  • 30/7/15
    46,75
    46,80
    45,25
    46,05
    553.660
  • 29/7/15
    45,00
    47,80
    44,75
    47,80
    502.828
  • 28/7/15
    41,65
    44,35
    41,65
    44,35
    805.901
  • 27/7/15
    43,80
    43,90
    40,60
    40,90
    676.856
  • 24/7/15
    45,90
    45,90
    43,30
    44,40
    837.914
  • 23/7/15
    49,00
    49,00
    46,50
    47,40
    584.315
  • 22/7/15
    50,35
    50,35
    48,10
    48,50
    798.681
  • 21/7/15
    52,00
    52,85
    50,90
    51,60
    218.276
  • 20/7/15
    51,75
    52,00
    49,75
    50,45
    602.709
  • 17/7/15
    54,85
    54,85
    52,50
    53,00
    567.875
  • 16/7/15
    56,00
    56,50
    54,90
    55,20
    215.775
  • 15/7/15
    56,35
    56,55
    55,25
    55,55
    167.135
  • 14/7/15
    56,10
    57,55
    55,80
    57,00
    450.689
  • 13/7/15
    55,05
    56,15
    54,10
    56,15
    294.250
  • 10/7/15
    54,05
    55,30
    54,05
    54,80
    313.437
  • 8/7/15
    54,60
    54,60
    52,55
    52,65
    387.563
  • 7/7/15
    52,00
    55,00
    51,00
    54,95
    647.921
  • 6/7/15
    53,50
    54,80
    53,50
    54,15
    561.430
  • 3/7/15
    57,50
    57,50
    55,00
    55,75
    325.520
  • 2/7/15
    57,55
    58,50
    56,70
    57,50
    222.397
  • 1/7/15
    58,15
    58,80
    56,20
    56,90
    408.952
  • 30/6/15
    57,70
    58,25
    57,00
    58,15
    330.339
  • 29/6/15
    58,00
    59,90
    56,20
    56,50
    739.649
  • 26/6/15
    57,10
    59,20
    57,00
    59,00
    614.686
  • 25/6/15
    58,00
    58,00
    56,00
    56,15
    524.881
  • 24/6/15
    58,30
    58,80
    57,50
    58,35
    297.533
  • 23/6/15
    57,85
    59,00
    57,50
    57,55
    259.442
  • 22/6/15
    57,55
    58,30
    57,55
    57,70
    200.207
  • 19/6/15
    59,45
    59,45
    57,00
    57,50
    978.913
  • 18/6/15
    57,70
    59,00
    57,30
    58,85
    1.023.891
  • 17/6/15
    57,00
    58,30
    56,40
    57,30
    1.051.442
  • 16/6/15
    54,00
    57,20
    54,00
    56,50
    590.069
  • 15/6/15
    53,50
    54,40
    53,50
    53,95
    517.221
  • 12/6/15
    53,00
    53,70
    52,90
    53,45
    370.141
  • 11/6/15
    52,50
    53,70
    51,85
    53,20
    229.998
  • 10/6/15
    54,10
    54,55
    52,70
    52,90
    253.351
  • 9/6/15
    52,60
    53,30
    52,50
    52,90
    302.137
  • 8/6/15
    50,90
    51,90
    50,65
    51,00
    128.118
  • 5/6/15
    51,10
    51,80
    49,70
    50,50
    183.577
  • 4/6/15
    51,00
    51,10
    50,00
    50,15
    222.858
  • 3/6/15
    52,50
    53,65
    51,00
    51,30
    286.047
  • 2/6/15
    50,00
    52,50
    50,00
    52,50
    483.204
  • 1/6/15
    49,05
    49,10
    47,65
    48,50
    274.244
  • 29/5/15
    49,95
    50,20
    48,50
    48,50
    266.319
  • 28/5/15
    49,35
    50,70
    49,35
    50,65
    247.237
  • 27/5/15
    49,55
    51,00
    49,45
    50,50
    346.292
  • 26/5/15
    52,00
    52,00
    49,00
    49,45
    816.342
  • 22/5/15
    55,75
    55,75
    53,30
    53,95
    312.755
  • 21/5/15
    55,90
    56,70
    55,35
    56,00
    432.818
  • 20/5/15
    53,50
    55,40
    53,20
    54,40
    456.295
  • 19/5/15
    55,00
    55,90
    53,10
    53,40
    940.181
  • 18/5/15
    61,95
    61,95
    56,70
    57,20
    817.736
  • 15/5/15
    59,50
    60,70
    58,90
    60,25
    639.193
  • 14/5/15
    59,50
    60,00
    57,40
    59,50
    495.451
  • 13/5/15
    59,05
    60,00
    58,00
    58,25
    536.895
  • 12/5/15
    58,10
    59,35
    58,00
    58,00
    245.965
  • 11/5/15
    57,00
    58,10
    57,00
    57,70
    184.209
  • 8/5/15
    58,00
    58,80
    57,10
    58,15
    368.555
  • 7/5/15
    56,80
    58,30
    56,00
    58,00
    477.874
  • 6/5/15
    60,75
    61,60
    56,90
    57,00
    1.082.494
  • 5/5/15
    59,95
    61,20
    59,00
    59,90
    957.054
  • 4/5/15
    56,50
    57,50
    56,00
    57,40
    388.626
  • 30/4/15
    56,50
    56,50
    54,60
    55,75
    405.276
  • 29/4/15
    54,50
    56,00
    53,50
    55,60
    887.522
  • 28/4/15
    54,35
    55,80
    51,70
    54,60
    1.649.078
  • 27/4/15
    57,80
    57,80
    54,20
    54,25
    1.156.467
  • 24/4/15
    59,00
    59,95
    58,20
    58,85
    1.360.220
  • 23/4/15
    51,00
    56,50
    51,00
    56,00
    1.348.198
  • 22/4/15
    49,80
    52,60
    49,75
    52,00
    1.144.910
  • 21/4/15
    51,70
    52,00
    49,60
    49,60
    1.292.011
  • 20/4/15
    52,50
    53,50
    51,40
    51,60
    721.477
  • 17/4/15
    51,95
    53,10
    51,40
    52,25
    1.232.749
  • 16/4/15
    51,50
    52,80
    49,50
    52,60
    1.631.357
  • 15/4/15
    50,00
    52,75
    50,00
    52,70
    1.179.024
  • 14/4/15
    48,25
    49,70
    47,65
    49,65
    758.830
  • 13/4/15
    47,25
    48,60
    47,20
    47,65
    1.157.084
  • 10/4/15
    44,80
    45,65
    44,40
    45,45
    975.961
  • 9/4/15
    42,50
    44,25
    42,50
    44,25
    1.033.482
  • 8/4/15
    43,50
    43,80
    41,10
    41,20
    980.251
  • 7/4/15
    41,30
    42,30
    41,00
    42,00
    793.961
  • 6/4/15
    41,50
    42,60
    41,00
    41,40
    1.391.644
  • 1/4/15
    39,05
    40,15
    38,60
    39,00
    1.798.060
  • 31/3/15
    35,70
    37,90
    35,50
    37,15
    3.289.720
  • 30/3/15
    34,15
    36,15
    34,15
    36,10
    683.373
  • 27/3/15
    33,95
    35,30
    33,20
    34,15
    579.460
  • 26/3/15
    36,25
    36,25
    34,70
    34,75
    655.444
  • 25/3/15
    36,00
    37,00
    35,75
    36,30
    546.598