JBS ON

Em R$ Real

Data Q Negs Q Títs Volume$ Fechamento Abertura Mínimo Máximo

1/2/2017 4271 1541000 17466055 11.203501571 11.253074587 11.084526333 11.362135221
1/3/2017 17752 8974600 103215167 11.352220618 11.302647602 11.282818396 11.590171094
1/4/2017 15430 7219100 82767172 11.352220618 11.352220618 11.26298919 11.500939666
1/5/2017 9677 8548600 98024687 11.322476809 11.352220618 11.322476809 11.45136665
1/6/2017 8444 3404400 39009715 11.401793634 11.352220618 11.302647602 11.411708237
1/9/2017 16097 12994500 149491282 11.500939666 11.381964428 11.282818396 11.550512681
1/10/2017 17632 10086800 120411899 11.947096808 11.500939666 11.481110459 11.966926014
1/11/2017 16468 7194900 85580148 11.877694586 12.036328236 11.600085697 12.095815855
1/12/2017 19427 13054800 157146056 11.937182205 12.095815855 11.79837776 12.185047284
1/13/2017 17898 8842200 103755926 11.689317126 11.897523792 11.530683475 11.897523792
1/16/2017 10791 4843200 56077895 11.362135221 11.669487919 11.144013952 11.679402523
1/17/2017 24515 15319900 179786838 11.629829507 11.619914904 11.550512681 11.738890142
1/18/2017 16350 7752200 92523382 11.778548554 11.689317126 11.679402523 11.907438395
1/19/2017 23747 8053600 95931458 11.897523792 11.818206967 11.659573316 11.897523792
1/20/2017 27566 16695700 201267573 11.976840617 11.887609189 11.808292364 12.066072046
1/23/2017 17374 7035300 83586548 11.838036173 11.976840617 11.719060935 12.036328236
1/24/2017 11817 6555600 77977354 11.927267602 11.867779983 11.669487919 11.927267602
1/25/2017 - - - - - - -
1/26/2017 16947 7904100 94700719 11.867779983 11.947096808 11.808292364 12.01649903
1/27/2017 15930 7479900 88507510 11.838036173 11.867779983 11.63974411 11.867779983
1/30/2017 12771 5063600 59944232 11.847950776 11.778548554 11.600085697 11.847950776
1/31/2017 15874 5600800 66896456 11.79837776 11.887609189 11.768633951 11.947096808
2/1/2017 26201 9253300 113542316 12.224705696 11.857865379 11.838036173 12.304022522
2/2/2017 21410 7643800 94683440 12.39325395 12.046242839 12.026413633 12.413083156
2/3/2017 16840 5840900 72851775 12.353595537 12.363510141 12.244534903 12.462656172
2/6/2017 21999 8689500 106439205 11.937182205 12.353595537 11.758719348 12.39325395
2/7/2017 18206 9273900 109521713 11.788463157 11.42162284 11.193586968 11.937182205
2/8/2017 10184 5898300 70471695 11.847950776 11.877694586 11.709146332 11.927267602
2/9/2017 10066 4580100 54777108 11.808292364 11.897523792 11.758719348 11.996669824
2/10/2017 14323 4789900 57582390 11.957011411 11.79837776 11.728975538 11.976840617
2/13/2017 16274 5357500 65067549 12.046242839 12.01649903 11.947096808 12.135474268
2/14/2017 17378 8065700 96882029 11.907438395 11.996669824 11.758719348 12.036328236
2/15/2017 24947 10895300 132308862 12.095815855 11.907438395 11.907438395 12.165218077
2/16/2017 13884 5695500 69689681 12.075986649 12.085901252 11.966926014 12.284193315
2/17/2017 8815 3530700 42554083 11.947096808 12.066072046 11.877694586 12.105730458
2/20/2017 8658 3945900 47165789 11.82812157 11.937182205 11.79837776 11.986755221
2/21/2017 7298 6314100 75311850 11.79837776 11.867779983 11.79837776 11.947096808
2/22/2017 23057 8091000 95004060 11.699231729 11.847950776 11.500939666 11.857865379
2/23/2017 17662 5716400 68456335 11.79837776 11.808292364 11.728975538 12.046242839
2/24/2017 15381 4831000 56994831 11.600085697 11.709146332 11.600085697 11.788463157
2/27/2017 - - - - - - -
2/28/2017 - - - - - - -
3/1/2017 19318 8451100 99666483 11.659573316 11.629829507 11.520768872 11.818206967
3/2/2017 17276 4981100 58168661 11.619914904 11.570341888 11.45136665 11.699231729
3/3/2017 15835 5169100 60459674 11.491025063 11.580256491 11.491025063 11.728975538
3/6/2017 18050 6364600 72222165 11.025038714 11.570341888 11.005209508 11.6100003
3/7/2017 24228 7159500 78834393 11.015124111 11.064697127 10.678027603 11.114270142
3/8/2017 18585 7514700 83771591 11.153928555 11.07461173 10.806917444 11.213416174
3/9/2017 17295 7706400 87377627 11.153928555 11.153928555 11.064697127 11.381964428
3/10/2017 12291 3209200 36469952 11.272903793 11.223330777 11.064697127 11.362135221
3/13/2017 12156 3431000 39708387 11.520768872 11.153928555 11.153928555 11.560427285
3/14/2017 17390 6354900 75102656 11.550512681 11.600085697 11.500939666 11.897523792
3/15/2017 14599 4820200 57138080 11.79837776 11.629829507 11.45136665 11.897523792
3/16/2017 18885 4461400 53529646 11.887609189 11.847950776 11.699231729 12.036328236
3/17/2017 41838 20696800 227308824 10.628454588 11.381964428 10.549137762 11.471195856
3/20/2017 49269 27554900 287266598 10.707771413 9.9146031604 9.5576774467 10.896148873
3/21/2017 32211 8633200 93057810 10.668113 10.797002841 10.499564746 10.955636492
3/22/2017 34737 11105100 117880778 10.85649046 10.539223159 10.182297445 10.88623427
3/23/2017 17822 6386400 69190625 10.737515222 10.549137762 10.50947935 10.955636492
3/24/2017 10975 4835100 52269272 10.85649046 10.568966969 10.47973554 10.85649046
3/27/2017 22934 9350900 102583916 10.668113 11.203501571 10.529308556 11.362135221
3/28/2017 22621 12003500 128738090 10.459906334 10.717686016 10.390504112 10.876319667
3/29/2017 19279 9119600 95444857 10.390504112 10.459906334 10.261614271 10.539223159
3/30/2017 17010 7573800 78238724 10.212041255 10.469820937 10.162468239 10.469820937
3/31/2017 13563 5805000 59880088 10.122809826 10.241785064 10.122809826 10.340931096
4/3/2017 15997 14013200 142070582 10.083151414 10.112895223 9.8650301446 10.142639033
4/4/2017 15118 6751300 67830474 9.9443469699 10.122809826 9.884859351 10.162468239
4/5/2017 26061 10249000 100903644 9.6766526846 10.013749192 9.5675920498 10.013749192
4/6/2017 23759 6840600 65942638 9.4188730024 9.6766526846 9.3792145898 9.7460549067
4/7/2017 30396 12503000 122046659 9.8154571288 9.4684460182 9.2800685582 9.9146031604
4/10/2017 13117 6637600 66148034 9.9840053826 9.8352863352 9.6865672878 10.033578398
4/11/2017 34246 11591400 118685206 10.360760302 10.013749192 9.8154571288 10.519393953
4/12/2017 30356 17224400 175836007 10.063322207 10.281443477 9.9641761763 10.301272683
4/13/2017 20284 4951800 50421642 10.112895223 10.013749192 9.9740907794 10.241785064
4/14/2017 - - - - - - -
4/17/2017 13035 6496300 67159405 10.251699667 10.10298062 10.033578398 10.360760302
4/18/2017 15980 5091900 52195675 10.112895223 10.162468239 10.073236811 10.301272683
4/19/2017 14812 5077200 51586847 10.063322207 10.10298062 9.9840053826 10.152553636
4/20/2017 17267 17373900 177257047 9.9542615731 10.063322207 9.9046885573 10.212041255
4/21/2017 - - - - - - -
4/24/2017 60247 20072300 205012024 10.162468239 10.112895223 9.9344323668 10.360760302
4/25/2017 57254 16695400 173468841 10.380589509 10.162468239 10.10298062 10.380589509
4/26/2017 40479 15174100 157338140 10.350845699 10.281443477 10.142639033 10.410333318
4/27/2017 31985 10291100 107214272 10.380589509 10.29135808 10.202126652 10.410333318
4/28/2017 16060 18064300 186825160 10.182297445 10.360760302 10.142639033 10.410333318
5/1/2017 - - - - - - -
5/2/2017 19751 7590400 81823419 10.990929187 10.254885061 10.225045434 11.00087573
5/3/2017 18542 6178300 67570129 10.941196476 10.841731054 10.752212173 10.951143018
5/4/2017 23714 7032200 75042591 10.583120955 10.901410307 10.463762448 10.901410307
5/5/2017 13785 7014000 74668053 10.642800209 10.60301404 10.513495159 10.722372547
5/8/2017 20741 5007000 53665002 10.632853666 10.672639835 10.563227871 10.762158716
5/9/2017 12251 4659400 51085493 10.990929187 10.712426004 10.682586378 11.09039461
5/10/2017 17629 5445100 61749153 11.388790877 10.971036103 10.951143018 11.388790877
5/11/2017 13611 4979300 56435140 11.239592744 11.368897793 11.140127321 11.418630504
5/12/2017 28845 12682200 138752232 10.911356849 10.69253292 10.612960582 11.040661899
5/15/2017 27539 8289800 90119345 10.732319089 10.772105258 10.702479462 10.990929187
5/16/2017 51873 24227500 243369206 9.8072906599 10.493602075 9.8072906599 10.573174413
5/17/2017 54741 19265200 185394687 9.4492151389 9.6978786951 9.4492151389 9.7277183219
5/18/2017 57704 32832400 271236817 8.5341332517 8.0566992237 7.5892117378 8.6534917587
5/19/2017 49481 24443900 210673196 8.663438301 8.5341332517 8.3650420335 8.7927433503
5/22/2017 75924 69743500 486208920 5.9480322664 8.0069665124 5.8784064706 8.0069665124
5/23/2017 78330 80598300 477797342 6.5149851747 5.9181926396 5.221934682 6.5448248014
5/24/2017 42842 38845800 259795144 6.6641833085 6.5647178859 6.3359474142 6.8332745267
5/25/2017 59533 57575100 430698852 8.1661111884 6.4950920902 6.4950920902 8.2456835264
5/26/2017 78432 57461200 448320817 7.6687840759 7.7583029561 7.320655097 8.1561646462
5/29/2017 30848 26014300 206042325 7.6588375336 7.9572338011 7.6588375336 8.1064319349
5/30/2017 35907 19931100 152174779 7.3604412661 7.6787306181 7.3107085548 7.9075010899
5/31/2017 67000 48586100 387336203 8.0268595969 7.8577683786 7.5991582801 8.0566992237
6/1/2017 74143 42058200 347981212 7.7980891251 8.0865388504 7.7384098716 8.5938125052
6/2/2017 39127 23533100 181078883 7.5593721111 7.9572338011 7.3902808928 8.1064319349
6/5/2017 24420 12728100 94248425 7.2510293013 7.5295324843 7.2211896745 7.6091048223
6/6/2017 48589 34614800 270325452 7.8577683786 7.5195859421 7.3604412661 7.9870734279
6/7/2017 45691 21876400 171205028 7.6588375336 7.8577683786 7.5991582801 8.1163784772
6/8/2017 27208 20551600 151885860 7.4400136041 7.4897463153 7.1714569633 7.5792651956
6/9/2017 36870 23277000 169071935 7.241082759 7.4002274351 7.0123122873 7.4599066886
6/12/2017 47427 35884800 258102847 6.9526330337 6.962579576 6.922793407 7.5295324843
6/13/2017 27744 17072100 117380161 6.763648731 7.1416173365 6.723862562 7.1515638788
6/14/2017 29120 17719600 120762382 6.723862562 6.7835418155 6.7039694775 6.9128468647
6/15/2017 - - - - - - -
6/16/2017 33306 29649000 199474545 6.5846109705 6.7039694775 6.5448248014 7.121724252
6/19/2017 29115 21111200 134889592 6.3160543297 6.6243971395 6.2663216184 6.6741298507
6/20/2017 49477 36568100 225385368 5.9778718931 6.4652524634 5.8485668438 6.4652524634
6/21/2017 37074 27462200 168962422 6.2961612452 5.9679253509 5.9082460974 6.2961612452
6/22/2017 31023 17776100 111779202 6.3061077874 6.3757335832 6.1171234846 6.3757335832
6/23/2017 21694 18540500 115755350 6.2265354494 6.1768027381 6.1469631114 6.3061077874
6/26/2017 13883 8377300 51955208 6.1469631114 6.2862147029 6.0773373156 6.3160543297
6/27/2017 14281 10554400 65238374 6.1270700269 6.1668561959 6.0872838579 6.1966958226
6/28/2017 15429 9177000 56455753 6.1171234846 6.1569096536 6.0574442311 6.1668561959
6/29/2017 18486 13515400 84567604 6.2663216184 6.1469631114 6.0972304001 6.3359474142
6/30/2017 36429 17818500 116285971 6.4950920902 6.2862147029 6.2862147029 6.6542367662
7/3/2017 28081 18899200 127042799 6.6940229352 6.5348782592 6.4155197522 6.8929537802
7/4/2017 12958 8253300 55536903 6.5746644282 6.6940229352 6.5746644282 6.8631141535
7/5/2017 16340 11436900 74635184 6.4254662944 6.6144505972 6.3757335832 6.723862562
7/6/2017 16826 10709500 68078928 6.2663216184 6.4055732099 6.2165889071 6.4354128367
7/7/2017 11604 8273100 52527231 6.3061077874 6.2663216184 6.2364819916 6.4055732099
7/10/2017 17590 11379400 73349373 6.4254662944 6.3657870409 6.3260008719 6.4652524634
7/11/2017 14699 9346700 61268017 6.5348782592 6.4553059212 6.4354128367 6.5945575127
7/12/2017 21862 10367200 68514330 6.5647178859 6.6343436817 6.4354128367 6.6542367662
7/13/2017 28511 29036500 207034106 7.1814035055 6.8233279845 6.763648731 7.20129659
7/14/2017 28500 27102100 195083829 7.1117777098 7.3107085548 7.002365745 7.3405481815
7/17/2017 12867 10852600 78260591 7.1714569633 7.1416173365 7.0719915408 7.2510293013
7/18/2017 10444 7592300 54453882 7.0620449985 7.2311362168 7.0620449985 7.241082759
7/19/2017 12525 9295600 65250133 7.0620449985 7.0918846253 6.8531676112 7.1018311675
7/20/2017 6901 5387500 38378232 7.0222588295 7.0918846253 7.002365745 7.161510421
7/21/2017 7977 4927300 34475927 6.9128468647 7.0620449985 6.8730606957 7.081938083
7/24/2017 11707 7501800 51869176 6.8929537802 6.9029003225 6.8332745267 6.9128468647
7/25/2017 9825 6670800 46714839 6.962579576 6.922793407 6.8929537802 7.0123122873
7/26/2017 26028 23059100 170604114 7.4300670618 7.0620449985 7.0520984563 7.4897463153
7/27/2017 21112 20345700 159788401 7.8577683786 7.4599066886 7.4499601463 7.9273941744
7/28/2017 18559 19100300 146503626 7.6289979068 7.8776614631 7.4897463153 7.8776614631
7/31/2017 13923 10466800 80393141 7.6588375336 7.7085702449 7.5693186533 7.7284633294
8/1/2017 14312 12952400 101314791 7.6588375336 7.9075010899 7.6389444491 7.9472872589
8/2/2017 15200 7548800 58158567 7.6687840759 7.7185167871 7.5593721111 7.7781960406
8/3/2017 15740 7300400 56667601 7.7284633294 7.7185167871 7.6289979068 7.8179822096
8/4/2017 8084 6304300 49303529 7.7881425829 7.8080356674 7.7384098716 7.8577683786
8/7/2017 14359 11856300 93854435 7.9075010899 7.7881425829 7.7583029561 7.9373407166
8/8/2017 25709 20090200 168263246 8.504293625 7.9472872589 7.9174476321 8.5142401672
8/9/2017 19749 9656800 80488393 8.1959508152 8.4545609137 8.1959508152 8.4744539982
8/10/2017 12003 7169400 58252157 7.9075010899 8.1860042729 7.8975545476 8.3550954912
8/11/2017 18947 7715200 64303543 8.3550954912 8.0368061391 7.9970199701 8.424721287
8/14/2017 23255 10723500 92187355 8.5540263362 8.6037590475 8.4048282025 8.70322447
8/15/2017 29319 11561800 101184204 8.6435452165 8.504293625 8.3650420335 8.9220483995
8/16/2017 16386 10327800 90604539 8.6534917587 8.7629037235 8.5938125052 8.902155315
8/17/2017 13721 7240600 61380949 8.2954162377 8.6733848432 8.2357369842 8.6932779278
8/18/2017 22139 12357500 101593029 8.1263250194 8.3948816602 7.9671803434 8.504293625
8/21/2017 20276 10383700 84226370 7.9572338011 8.1860042729 7.8876080054 8.2755231532
8/22/2017 24581 13070100 106508217 7.9870734279 8.0765923081 7.9870734279 8.2357369842
8/23/2017 13535 10090100 82140561 8.1462181039 8.1263250194 7.9970199701 8.2058973574
8/24/2017 19582 10890500 89954296 8.384935118 8.2456835264 8.0566992237 8.384935118
8/25/2017 33762 20309200 178459606 8.8325295193 8.464507456 8.4048282025 9.0016207375
8/28/2017 21667 15805000 145529716 9.0513534488 8.8822622305 8.8822622305 9.3298566318
8/29/2017 21296 10113700 91208150 8.8723156883 8.9518880263 8.8026898925 9.2303912093
8/30/2017 10255 5334600 47776556 8.8424760615 8.9220483995 8.8026898925 9.0513534488
8/31/2017 13713 8865300 77586011 8.623652132 8.9319949418 8.583865963 8.9618345685
9/1/2017 13248 7379000 64034381 8.5938125052 8.70322447 8.504293625 8.7529571813
9/4/2017 11766 9476400 82260855 8.5341332517 8.7529571813 8.4346678292 8.902155315
9/5/2017 48776 36822100 291763394 7.8279287519 7.6787306181 7.5792651956 8.1462181039
9/6/2017 23756 16026400 124779648 7.9273941744 7.7881425829 7.4897463153 8.0069665124
9/7/2017 - - - - - - -
9/8/2017 22292 14130100 116191436 8.1462181039 7.8975545476 7.8876080054 8.4048282025
9/11/2017 19862 14691500 120950734 8.0865388504 7.9075010899 7.8876080054 8.3252558644
9/12/2017 11863 10141800 82332480 8.0368061391 8.0467526814 7.9870734279 8.1860042729
9/13/2017 16971 11621500 94823734 8.2257904419 7.9572338011 7.8975545476 8.2854696954
9/14/2017 19343 14632800 126338034 8.544079794 8.1760577307 8.1760577307 8.7231175545
9/15/2017 29095 16438700 145553169 8.8026898925 8.7330640968 8.6833313855 8.8922087728
9/18/2017 36412 22263800 190456861 8.4545609137 8.8822622305 8.3749885757 8.8822622305
9/19/2017 14548 9901200 83957736 8.3749885757 8.4744539982 8.2755231532 8.6037590475
9/20/2017 25356 11519600 96115104 8.2854696954 8.424721287 8.2058973574 8.4744539982
9/21/2017 21733 9214500 75495751 8.1959508152 8.2556300687 8.0566992237 8.3352024067
9/22/2017 10946 8029100 65705890 8.2755231532 8.1959508152 8.0169130546 8.2954162377
9/25/2017 12438 8784100 73040864 8.1860042729 8.30536278 8.1462181039 8.4545609137
9/26/2017 12352 10331900 86316038 8.3352024067 8.2755231532 8.1959508152 8.3550954912
9/27/2017 15406 7214200 60756273 8.4048282025 8.3352024067 8.2655766109 8.5142401672
9/28/2017 18827 6835400 56696577 8.2058973574 8.4048282025 8.0865388504 8.4048282025
9/29/2017 20171 12508700 106079899 8.4545609137 8.2556300687 8.1561646462 8.5341332517
10/2/2017 15918 8158400 70726520 8.623652132 8.4545609137 8.4545609137 8.743010639
10/3/2017 12170 7851700 68580442 8.7529571813 8.5540263362 8.544079794 8.7529571813
10/4/2017 11566 6375000 55922473 8.7330640968 8.663438301 8.623652132 8.8325295193
10/5/2017 18454 9157800 81380004 8.7231175545 8.7529571813 8.70322447 8.9518880263
10/6/2017 14445 4931500 42304071 8.5241867095 8.6137055897 8.464507456 8.6534917587
10/9/2017 10422 3965600 33447885 8.3749885757 8.5142401672 8.2655766109 8.5241867095
10/10/2017 10853 5108800 43590271 8.4446143715 8.4545609137 8.4048282025 8.5540263362
10/11/2017 11021 5487300 46954764 8.5540263362 8.4744539982 8.4048282025 8.5540263362
10/12/2017 - - - - - - -
10/13/2017 12725 7193900 62450673 8.6037590475 8.5938125052 8.504293625 8.70322447
10/16/2017 10887 4118500 35437010 8.504293625 8.6137055897 8.4744539982 8.6833313855
10/17/2017 12696 5310800 44209393 8.2257904419 8.5241867095 8.2058973574 8.5241867095
10/18/2017 20377 10090100 82466633 8.1064319349 8.2357369842 7.9273941744 8.2854696954
10/19/2017 10561 6891200 55538966 8.0069665124 8.0666457659 7.9373407166 8.1064319349
10/20/2017 11443 6920600 55183474 7.9075010899 7.9572338011 7.8677149209 8.0069665124
10/23/2017 13603 8600200 68271037 7.7185167871 7.9572338011 7.7185167871 8.0566992237
10/24/2017 14173 10026400 78035092 7.7085702449 7.7682494984 7.6190513646 7.8577683786
10/25/2017 12792 9521100 75047006 7.9572338011 7.7483564139 7.7185167871 8.0169130546
10/26/2017 18761 9642700 76112690 7.6289979068 8.0169130546 7.6289979068 8.1163784772
10/27/2017 10941 6590800 50919841 7.6488909914 7.7085702449 7.5792651956 7.7781960406
10/30/2017 17620 9271500 69723116 7.4897463153 7.6588375336 7.3405481815 7.6886771604
10/31/2017 15020 5591500 42192627 7.4996928576 7.5494255688 7.4002274351 7.6190513646
11/1/2017 15160 5662700 42752080 7.4002274351 7.5892117378 7.4002274351 7.6289979068
11/2/2017 - - - - - - -
11/3/2017 24816 10909200 78326619 7.241082759 7.4698532308 6.8730606957 7.4897463153
11/6/2017 15581 6571100 48353913 7.4599066886 7.2709223858 7.121724252 7.5096393998
11/7/2017 20538 9187700 66301843 7.1018311675 7.4300670618 7.0620449985 7.4698532308
11/8/2017 20751 10103800 74160873 7.5195859421 7.1018311675 7.0322053718 7.5593721111
11/9/2017 22780 21122100 166279087 7.9572338011 7.4897463153 7.4897463153 8.1263250194
11/10/2017 19388 11346700 88791369 7.7583029561 8.0467526814 7.6289979068 8.0467526814
11/13/2017 22706 11494600 90623953 7.9572338011 7.7483564139 7.6190513646 8.0169130546
11/14/2017 33026 26325500 218599240 7.7483564139 8.30536278 7.7483564139 8.4446143715
11/15/2017 - - - - - - -
11/16/2017 24896 11054800 87002767 7.8080356674 7.9075010899 7.7384098716 8.0566992237
11/17/2017 17969 8566800 65796489 7.6886771604 7.8279287519 7.5295324843 7.8677149209
11/20/2017 - - - - - - -
11/21/2017 23851 8658700 67904213 7.8080356674 7.7085702449 7.6091048223 7.8975545476
11/22/2017 23599 12852600 101999026 7.8776614631 7.7682494984 7.7682494984 7.9771268856
11/23/2017 6043 2931900 23158629 7.8677149209 7.8179822096 7.7682494984 7.9273941744
11/24/2017 17210 6861100 54464816 7.8478218364 7.9075010899 7.8179822096 7.9771268856
11/27/2017 19549 13859100 108907846 7.8776614631 7.7881425829 7.7185167871 7.9075010899
11/28/2017 26879 7103700 56763356 7.8279287519 7.9472872589 7.8279287519 8.0865388504
11/29/2017 16232 6955700 54085386 7.7583029561 7.8577683786 7.6289979068 7.9174476321
11/30/2017 23735 26735200 206920862 7.8677149209 7.7483564139 7.5693186533 7.8677149209
12/1/2017 14354 7551900 61297711 8.0865388504 7.7980891251 7.7583029561 8.1760577307
12/4/2017 24503 17730800 153305724 8.7330640968 8.1064319349 8.1064319349 8.7728502658
12/5/2017 31928 17734500 158178425 8.7231175545 8.6335986742 8.583865963 9.1010861601
12/6/2017 25447 16639800 147376457 8.743010639 8.6932779278 8.6335986742 8.9518880263
12/7/2017 25696 9316100 81020134 8.5540263362 8.6137055897 8.5142401672 8.8026898925
12/8/2017 21788 8064400 70198657 8.7330640968 8.7728502658 8.5739194207 8.7728502658
12/11/2017 20247 10487000 90473898 8.5540263362 8.6137055897 8.4346678292 8.7231175545
12/12/2017 17026 9193200 78660171 8.8126364348 8.504293625 8.2954162377 8.8126364348
12/13/2017 29635 14782800 129087232 8.6137055897 8.8922087728 8.4943470827 8.941941484
12/14/2017 22740 8420500 73252844 8.70322447 8.5938125052 8.4147747447 8.7629037235
12/15/2017 29653 26142400 230752582 8.7728502658 8.6137055897 8.6137055897 8.8822622305
12/18/2017 25835 9036000 81354888 8.9518880263 8.8524226038 8.7728502658 9.0911396178
12/19/2017 21843 7982900 72780143 9.0016207375 8.9319949418 8.9319949418 9.2900704628
12/20/2017 13141 13378100 120459497 8.9319949418 9.0513534488 8.8723156883 9.1508188713
12/21/2017 9265 5562200 50443018 9.1309257868 8.9618345685 8.8723156883 9.1309257868
12/22/2017 10173 3624200 33218399 9.1309257868 9.0612999911 9.0115672798 9.1806584981
12/25/2017 - - - - - - -
12/26/2017 8302 5662000 53124326 9.4392685966 9.0712465333 9.0712465333 9.4392685966
12/27/2017 13036 5607800 54516820 9.6978786951 9.4492151389 9.4492151389 9.7476114064
12/28/2017 10822 5104600 49900259 9.7575579486 9.7476114064 9.5785201881 9.8470768289
12/29/2017 - - - - - - -
1/1/2018 - - - - - - -
1/2/2018 17005 11417000 114714608 10.046007674 9.7873975754 9.7873975754 10.115633469
1/3/2018 12749 8271700 82920064 9.8271837444 10.036061131 9.7277183219 10.0758473
1/4/2018 11852 4601500 45976848 9.8470768289 9.8968095402 9.8271837444 10.065900758
1/5/2018 10909 4094700 40675200 9.9266491669 9.7973441177 9.7873975754 9.9664353359
1/8/2018 12905 6429300 64132355 9.9465422514 9.9067560824 9.8570233712 10.026114589
1/9/2018 14678 9277600 90082708 9.6083598149 9.8968095402 9.5586271036 9.9763818782
1/10/2018 11512 17871500 173360047 9.6282528994 9.5586271036 9.3795893431 9.7277183219
1/11/2018 6899 18897300 183910330 9.7277183219 9.6779856106 9.5884667304 9.7476114064
1/12/2018 8623 4472800 43694601 9.7675044909 9.6481459839 9.5586271036 9.7873975754
1/15/2018 4190 1867800 18302536 9.7376648641 9.7973441177 9.6879321529 9.8769164557
1/16/2018 7076 2728700 26683866 9.6481459839 9.7078252374 9.6481459839 9.8470768289
1/17/2018 15675 11001000 106579149 9.7078252374 9.7277183219 9.5586271036 9.7277183219
1/18/2018 9580 21262800 206059265 9.5884667304 9.7476114064 9.5586271036 9.7476114064
1/19/2018 6740 4804200 46647551 9.6481459839 9.6183063571 9.5984132726 9.7376648641
1/22/2018 8996 3801800 37181482 9.6978786951 9.6680390684 9.6381994416 9.7873975754
1/23/2018 16617 6196100 59304762 9.4691082234 9.7177717796 9.3895358853 9.7675044909
1/24/2018 18439 14192500 139122329 9.8371302867 9.5586271036 9.5486805614 9.8570233712
1/25/2018 - - - - - - -
1/26/2018 18954 8380200 84497669 9.9863284204 9.8669699134 9.8271837444 10.125580011
1/29/2018 19269 9375200 95728303 10.125580011 9.9564887937 9.9465422514 10.364297026
1/30/2018 13161 12810400 130265072 10.105686927 10.165366181 10.026114589 10.264831603
1/31/2018 15537 8518400 86488333 9.9962749627 10.244938519 9.9167026247 10.344403941
2/1/2018 11346 5992500 60815566 10.135526554 10.0758473 9.9863284204 10.185259265
2/2/2018 9642 3695700 36991471 9.9365957092 10.085793842 9.8868629979 10.085793842
2/5/2018 8453 7716300 76756462 9.8271837444 9.8968095402 9.7177717796 10.046007674
2/6/2018 22273 21189800 208075856 9.8868629979 9.6282528994 9.5088943924 9.9365957092
2/7/2018 16214 5545900 54729178 9.7973441177 9.9067560824 9.6978786951 9.9664353359
2/8/2018 12808 9377900 92339240 9.5486805614 9.8371302867 9.5287874769 9.9962749627
2/9/2018 21956 7028900 66233255 9.5984132726 9.6381994416 9.1010861601 9.7476114064
2/12/2018 - - - - - - -
2/13/2018 - - - - - - -
2/14/2018 17935 6572100 64413169 9.7973441177 9.7476114064 9.5984132726 9.8769164557
2/15/2018 11175 9109900 88435139 9.6083598149 9.7575579486 9.5685736459 9.8570233712
2/16/2018 8436 3882700 37217832 9.5486805614 9.6381994416 9.4691082234 9.6381994416
2/19/2018 3203 1575400 15105741 9.5884667304 9.5984132726 9.4890013079 9.6183063571
2/20/2018 15546 5332900 51871497 9.7376648641 9.5486805614 9.4492151389 9.8271837444
2/21/2018 19140 9854100 98985415 9.9365957092 9.7973441177 9.7774510332 10.125580011
2/22/2018 22369 10592800 110095311 10.185259265 10.185259265 10.145473096 10.662693293
2/23/2018 19559 8440900 87016218 10.244938519 10.244938519 10.055954216 10.364297026
2/26/2018 23761 9846000 100044877 9.8769164557 10.254885061 9.8072906599 10.404083195
2/27/2018 12977 5139600 50958701 9.8271837444 9.8968095402 9.7675044909 10.046007674
2/28/2018 19493 9895800 97858914 9.8570233712 9.9067560824 9.7177717796 9.9863284204
3/1/2018 12763 5818900 57892615 9.8968095402 9.8470768289 9.7873975754 9.9763818782
3/2/2018 10240 4736900 47056820 9.9465422514 9.8868629979 9.7177717796 10.026114589
3/5/2018 20329 9647000 92145704 9.4492151389 9.7774510332 9.3596962586 9.7873975754
3/6/2018 25057 9159600 87133727 9.4094289699 9.5287874769 9.3298566318 9.5884667304
3/7/2018 17495 6318100 59306814 9.3596962586 9.3994824276 9.2104981248 9.4591616811
3/8/2018 11252 5279400 49644727 9.3000170051 9.3696428008 9.2900704628 9.4492151389
3/9/2018 17832 9164400 88754096 9.7177717796 9.3099635473 9.3099635473 9.7177717796
3/12/2018 12520 6223300 63234987 10.125580011 9.7277183219 9.7277183219 10.274778145
3/13/2018 17219 7717400 80402033 10.344403941 10.095740385 10.095740385 10.483655533
3/14/2018 10715 4219000 43414124 10.0758473 10.38419011 10.065900758 10.463762448
3/15/2018 11418 5158200 51144970 9.7476114064 10.095740385 9.7078252374 10.095740385
3/16/2018 8771 9117900 88205917 9.5685736459 9.7575579486 9.5685736459 9.8769164557
3/19/2018 12229 4554600 44205230 9.7177717796 9.5785201881 9.5387340191 9.7675044909
3/20/2018 11458 3800100 36961545 9.6580925261 9.7873975754 9.5685736459 9.8271837444
3/21/2018 9510 4060600 38938797 9.5785201881 9.6580925261 9.4492151389 9.6580925261
3/22/2018 11671 4993700 47922340 9.5586271036 9.5984132726 9.4293220543 9.6978786951
3/23/2018 13957 5893300 55632940 9.3795893431 9.4492151389 9.1707119558 9.5785201881
3/26/2018 6972 4251700 39745816 9.3596962586 9.4392685966 9.1607654136 9.5287874769
3/27/2018 7757 4345300 40208527 9.1010861601 9.4492151389 9.0612999911 9.4591616811
3/28/2018 18214 6371900 56922752 8.8524226038 9.0911396178 8.7131710122 9.1010861601
3/29/2018 17495 9106000 84070006 9.3000170051 9.0314603643 8.981727653 9.3099635473
Economatica

Médio
11.23324538
11.401793634
11.372049825
11.372049825
11.362135221
11.401793634
11.838036173
11.788463157
11.937182205
11.629829507
11.481110459
11.63974411
11.838036173
11.808292364
11.957011411
11.778548554
11.788463157
-
11.877694586
11.728975538
11.738890142
11.838036173
12.165218077
12.284193315
12.363510141
12.145388871
11.709146332
11.847950776
11.857865379
11.917352998
12.046242839
11.907438395
12.036328236
12.135474268
11.947096808
11.847950776
11.82812157
11.63974411
11.877694586
11.699231729
-
-
11.689317126
11.580256491
11.600085697
11.253074587
10.915978079
11.054782523
11.243159983
11.26298919
11.471195856
11.719060935
11.748804745
11.897523792
10.88623427
10.340931096
10.687942207
10.529308556
10.737515222
10.717686016
10.876319667
10.638369191
10.380589509
10.241785064
10.231870461
10.053407604
9.9641761763
9.765884113
9.5576774467
9.6766526846
9.884859351
10.152553636
10.122809826
10.093066017
-
10.251699667
10.162468239
10.073236811
10.112895223
-
10.122809826
10.301272683
10.281443477
10.331016493
10.251699667
-
10.722372547
10.881517223
10.612960582
10.593067497
10.662693293
10.901410307
11.279378913
11.26943237
10.881517223
10.811891427
9.9962749627
9.5685736459
8.2158438997
8.5739194207
6.9327399492
5.8982995551
6.6542367662
7.4400136041
7.7583029561
7.8776614631
7.5991582801
7.9273941744
8.2257904419
7.6488909914
7.3604412661
7.7682494984
7.7881425829
7.3504947238
7.2211896745
7.1515638788
6.843221069
6.7835418155
-
6.6940229352
6.3558404987
6.1270700269
6.1171234846
6.2563750761
6.2066423649
6.1668561959
6.1469631114
6.1171234846
6.2265354494
6.4950920902
6.684076393
6.6940229352
6.4950920902
6.3260008719
6.3160543297
6.4155197522
6.5249317169
6.5746644282
7.0918846253
7.161510421
7.1714569633
7.1316707943
6.9824726605
7.081938083
6.962579576
6.8730606957
6.962579576
7.3604412661
7.8080356674
7.6289979068
7.6389444491
7.7781960406
7.6588375336
7.7185167871
7.7781960406
7.8776614631
8.3352024067
8.2854696954
8.0865388504
8.2854696954
8.5540263362
8.70322447
8.7231175545
8.4346678292
8.1760577307
8.0666457659
8.1064319349
8.0964853927
8.2158438997
8.7330640968
9.1508188713
8.9618345685
8.902155315
8.70322447
8.623652132
8.623652132
7.8776614631
7.7384098716
-
8.1760577307
8.1760577307
8.0666457659
8.1064319349
8.583865963
8.8126364348
8.504293625
8.424721287
8.2954162377
8.1462181039
8.1362715617
8.2655766109
8.30536278
8.3749885757
8.2456835264
8.4346678292
8.6137055897
8.6833313855
8.7231175545
8.8325295193
8.5241867095
8.384935118
8.4844005405
8.504293625
-
8.6335986742
8.5540263362
8.2755231532
8.1263250194
8.0069665124
7.9273941744
7.8876080054
7.7384098716
7.8378752941
7.8478218364
7.6787306181
7.4797997731
7.4996928576
7.4996928576
-
7.1316707943
7.3107085548
7.1714569633
7.2908154703
7.8279287519
7.7781960406
7.8378752941
8.2556300687
-
7.8279287519
7.6389444491
-
7.7980891251
7.8876080054
7.8478218364
7.8876080054
7.8080356674
7.9472872589
7.7284633294
7.6886771604
8.0666457659
8.5938125052
8.862369146
8.8026898925
8.6435452165
8.6534917587
8.5739194207
8.504293625
8.6833313855
8.6435452165
8.7728502658
8.9518880263
9.0612999911
8.9518880263
9.0115672798
9.1110327023
-
9.3298566318
9.6680390684
9.7177717796
-
-
9.9863284204
9.9664353359
9.9365957092
9.8769164557
9.9167026247
9.6481459839
9.6481459839
9.6779856106
9.7078252374
9.7376648641
9.7177717796
9.6282528994
9.6381994416
9.6481459839
9.7177717796
9.5188409346
9.7476114064
-
10.026114589
10.155419638
10.105686927
10.095740385
10.085793842
9.9465422514
9.8868629979
9.7575579486
9.8072906599
9.7873975754
9.3696428008
-
-
9.7476114064
9.6481459839
9.5287874769
9.5287874769
9.6680390684
9.9863284204
10.334457399
10.244938519
10.105686927
9.8570233712
9.8271837444
9.8868629979
9.8769164557
9.4989478501
9.4591616811
9.3298566318
9.3497497163
9.6282528994
10.105686927
10.354350483
10.225045434
9.8570233712
9.6183063571
9.6481459839
9.6680390684
9.5287874769
9.5387340191
9.3895358853
9.2900704628
9.2005515826
8.8822622305
9.1806584981