Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 4 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AALR3F - ALLIAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,33 | 6,25 | +0,64% | 6,12 | 6,40 | 6,24 | 6,16 | 6,34 | 64 | 621.581 |
| 5/9/2025 | 6,27 | 6,21 | +0,32% | 6,21 | 6,30 | 6,25 | 6,21 | 6,27 | 35 | 191.539 |
| 4/9/2025 | 6,12 | 6,19 | -0,96% | 6,12 | 6,29 | 6,18 | 6,19 | 6,25 | 36 | 247.922 |
| 3/9/2025 | 6,17 | 6,25 | +1,30% | 6,10 | 6,35 | 6,22 | 6,14 | 6,25 | 90 | 602.153 |
| 2/9/2025 | 6,28 | 6,17 | -0,48% | 5,72 | 6,30 | 6,03 | 6,03 | 6,17 | 43 | 359.076 |
| 1/9/2025 | 6,29 | 6,20 | -0,48% | 6,07 | 6,30 | 6,20 | 6,08 | 6,30 | 46 | 240.214 |
| 29/8/2025 | 6,31 | 6,23 | -0,16% | 6,03 | 6,43 | 6,26 | 6,14 | 6,29 | 94 | 543.360 |
| 28/8/2025 | 6,18 | 6,24 | +1,30% | 6,18 | 6,46 | 6,32 | 6,24 | 6,27 | 71 | 424.620 |
| 27/8/2025 | 6,17 | 6,16 | +0,16% | 6,16 | 6,44 | 6,24 | 6,24 | 6,27 | 129 | 1.083.298 |
| 26/8/2025 | 6,13 | 6,15 | +1,49% | 6,08 | 6,29 | 6,19 | 6,15 | 6,19 | 105 | 807.880 |
| 25/8/2025 | 6,15 | 6,06 | -0,33% | 6,00 | 6,16 | 6,10 | 6,03 | 6,16 | 118 | 911.459 |
| 22/8/2025 | 5,97 | 6,08 | +1,33% | 5,91 | 6,10 | 6,02 | 5,91 | 6,07 | 88 | 632.239 |
| 21/8/2025 | 5,51 | 6,00 | +6,76% | 5,43 | 6,06 | 5,81 | 5,85 | 6,00 | 302 | 2.614.270 |
| 20/8/2025 | 5,10 | 5,62 | +9,77% | 5,05 | 5,66 | 5,51 | 5,62 | 5,63 | 89 | 571.729 |
| 19/8/2025 | 5,39 | 5,12 | -3,94% | 5,06 | 5,45 | 5,27 | 5,12 | 5,27 | 82 | 2.017.199 |
| 18/8/2025 | 5,39 | 5,33 | -5,16% | 5,26 | 5,55 | 5,31 | 5,25 | 5,47 | 45 | 472.255 |
| 15/8/2025 | 5,54 | 5,62 | +2,37% | 5,41 | 5,62 | 5,52 | 5,42 | 5,62 | 64 | 797.392 |
| 14/8/2025 | 5,35 | 5,49 | +4,17% | 5,29 | 5,50 | 5,35 | 5,49 | 5,55 | 118 | 1.737.632 |
| 13/8/2025 | 5,25 | 5,27 | +1,74% | 5,04 | 5,34 | 5,22 | 5,20 | 5,29 | 33 | 309.522 |
| 12/8/2025 | 4,90 | 5,18 | +2,17% | 4,90 | 5,18 | 5,11 | 5,11 | 5,25 | 36 | 132.862 |
| 11/8/2025 | 5,24 | 5,07 | -3,80% | 5,07 | 5,35 | 5,11 | 5,07 | 5,22 | 49 | 270.838 |
| 8/8/2025 | 5,23 | 5,27 | +4,77% | 5,15 | 5,42 | 5,22 | 5,26 | 5,27 | 224 | 2.761.745 |
| 7/8/2025 | 5,12 | 5,03 | -1,18% | 4,96 | 5,20 | 5,06 | 5,03 | 5,10 | 93 | 595.246 |
| 6/8/2025 | 4,92 | 5,09 | +1,19% | 4,90 | 5,15 | 4,97 | 4,95 | 5,12 | 47 | 362.921 |
| 5/8/2025 | 5,01 | 5,03 | +0,60% | 4,93 | 5,08 | 4,99 | 4,95 | 5,02 | 41 | 195.614 |
| 4/8/2025 | 5,05 | 5,00 | -0,40% | 4,72 | 5,15 | 4,99 | 4,96 | 5,10 | 142 | 1.708.440 |
| 1/8/2025 | 5,08 | 5,02 | -0,20% | 4,90 | 5,10 | 4,96 | 4,94 | 5,02 | 51 | 365.367 |
| 31/7/2025 | 4,90 | 5,03 | +4,14% | 4,87 | 5,08 | 4,96 | 4,92 | 5,05 | 83 | 525.881 |
| 30/7/2025 | 4,55 | 4,83 | +4,09% | 4,55 | 5,00 | 4,82 | 4,78 | 4,81 | 80 | 396.990 |
| 29/7/2025 | 4,56 | 4,64 | +0,65% | 4,56 | 4,66 | 4,62 | 4,58 | 4,70 | 70 | 1.129.743 |
| 28/7/2025 | 4,84 | 4,61 | -2,12% | 4,61 | 4,84 | 4,80 | 4,61 | 4,69 | 363 | 7.761.310 |
| 25/7/2025 | 4,81 | 4,71 | -4,85% | 4,71 | 4,87 | 4,81 | 4,71 | 4,80 | 89 | 1.630.050 |
| 24/7/2025 | 4,89 | 4,95 | +1,43% | 4,80 | 4,95 | 4,88 | 4,89 | 4,95 | 45 | 883.423 |
| 23/7/2025 | 4,82 | 4,88 | +0,21% | 4,82 | 4,97 | 4,87 | 4,88 | 4,98 | 36 | 378.057 |
| 22/7/2025 | 4,90 | 4,87 | -1,62% | 4,84 | 5,00 | 4,89 | 4,87 | 4,99 | 42 | 257.855 |
| 21/7/2025 | 4,97 | 4,95 | -1,39% | 4,88 | 5,09 | 4,98 | 4,89 | 5,12 | 56 | 360.576 |
| 18/7/2025 | 5,20 | 5,02 | -1,38% | 4,93 | 5,27 | 5,17 | 4,95 | 5,05 | 136 | 2.160.130 |
| 17/7/2025 | 5,12 | 5,09 | -0,20% | 5,09 | 5,24 | 5,18 | 5,16 | 5,20 | 62 | 493.807 |
| 16/7/2025 | 5,20 | 5,10 | -2,86% | 5,03 | 5,26 | 5,17 | 5,10 | 5,20 | 92 | 890.023 |
| 15/7/2025 | 5,20 | 5,25 | +0,38% | 4,72 | 5,26 | 5,09 | 5,13 | 5,25 | 89 | 504.326 |
| 14/7/2025 | 4,88 | 5,23 | +8,28% | 4,85 | 5,39 | 5,14 | 5,10 | 5,20 | 159 | 1.177.878 |
| 11/7/2025 | 4,68 | 4,83 | +2,33% | 4,53 | 5,00 | 4,86 | 4,83 | 4,89 | 106 | 548.308 |
| 10/7/2025 | 4,80 | 4,72 | -3,67% | 4,72 | 4,97 | 4,85 | 4,77 | 4,85 | 89 | 612.817 |
| 9/7/2025 | 4,65 | 4,90 | +7,93% | 4,48 | 5,00 | 4,82 | 4,81 | 4,92 | 183 | 1.233.508 |
| 8/7/2025 | 4,22 | 4,54 | +9,93% | 4,19 | 4,75 | 4,39 | 4,54 | 4,60 | 220 | 2.017.617 |
| 7/7/2025 | 3,93 | 4,13 | +6,17% | 3,93 | 4,21 | 4,10 | 4,13 | 4,21 | 89 | 455.205 |
| 4/7/2025 | 4,18 | 3,89 | -7,16% | 3,89 | 4,18 | 4,03 | 3,89 | 3,95 | 293 | 2.088.090 |
| 3/7/2025 | 4,54 | 4,19 | -6,47% | 4,17 | 4,54 | 4,30 | 4,18 | 4,25 | 200 | 1.355.119 |
| 2/7/2025 | 4,57 | 4,48 | -2,61% | 4,42 | 4,64 | 4,48 | 4,45 | 4,51 | 129 | 532.060 |
| 1/7/2025 | 4,92 | 4,60 | -5,15% | 4,60 | 4,96 | 4,81 | 4,60 | 4,74 | 190 | 1.626.146 |
| 30/6/2025 | 4,85 | 4,85 | -0,21% | 4,85 | 4,96 | 4,91 | 4,85 | 4,94 | 53 | 709.025 |
| 27/6/2025 | 4,95 | 4,86 | -0,61% | 4,86 | 5,00 | 4,95 | 4,92 | 4,98 | 117 | 2.397.296 |
| 26/6/2025 | 5,00 | 4,89 | +1,24% | 4,81 | 5,00 | 4,88 | 4,88 | 4,99 | 82 | 285.927 |
| 25/6/2025 | 4,99 | 4,83 | -1,63% | 4,83 | 4,99 | 4,85 | 4,82 | 4,92 | 42 | 616.160 |
| 24/6/2025 | 4,91 | 4,91 | -0,41% | 4,85 | 4,99 | 4,93 | 4,84 | 4,95 | 34 | 278.546 |
| 23/6/2025 | 5,00 | 4,93 | 0,00% | 4,90 | 5,04 | 4,96 | 4,90 | 5,00 | 31 | 240.864 |
| 20/6/2025 | 4,97 | 4,93 | 0,00% | 4,84 | 4,97 | 4,88 | 4,85 | 4,97 | 119 | 2.082.303 |
| 18/6/2025 | 4,83 | 4,93 | -1,60% | 4,83 | 5,00 | 4,95 | 4,93 | 4,99 | 159 | 2.650.031 |
| 17/6/2025 | 5,04 | 5,01 | -0,79% | 4,87 | 5,10 | 4,93 | 4,95 | 5,01 | 122 | 2.427.063 |
| 16/6/2025 | 5,00 | 5,05 | +2,02% | 4,95 | 5,05 | 5,00 | 4,96 | 5,05 | 55 | 250.378 |
| 13/6/2025 | 4,92 | 4,95 | -0,60% | 4,82 | 5,02 | 4,90 | 4,85 | 4,99 | 47 | 272.461 |
| 12/6/2025 | 4,92 | 4,98 | +0,20% | 4,86 | 4,98 | 4,90 | 4,90 | 4,98 | 40 | 434.504 |
| 11/6/2025 | 4,77 | 4,97 | +4,85% | 4,74 | 5,00 | 4,83 | 4,87 | 4,97 | 107 | 1.130.152 |
| 10/6/2025 | 5,24 | 4,74 | -9,89% | 4,69 | 5,24 | 4,94 | 4,74 | 4,76 | 282 | 1.829.417 |
| 9/6/2025 | 5,45 | 5,26 | -4,19% | 5,25 | 5,52 | 5,41 | 5,25 | 5,33 | 391 | 7.914.846 |
| 6/6/2025 | 5,60 | 5,49 | -2,83% | 5,43 | 5,70 | 5,63 | 5,49 | 5,68 | 166 | 2.715.057 |
| 5/6/2025 | 5,54 | 5,65 | +1,25% | 5,54 | 5,67 | 5,60 | 5,56 | 5,69 | 54 | 339.084 |
| 4/6/2025 | 5,72 | 5,58 | -3,96% | 5,55 | 5,79 | 5,66 | 5,65 | 5,75 | 82 | 477.894 |
| 3/6/2025 | 5,83 | 5,81 | -1,19% | 5,70 | 5,83 | 5,75 | 5,72 | 5,85 | 32 | 174.363 |
| 2/6/2025 | 6,10 | 5,88 | +0,51% | 5,66 | 6,10 | 5,85 | 5,78 | 5,91 | 108 | 622.404 |
| 30/5/2025 | 6,14 | 5,85 | -5,34% | 5,65 | 6,14 | 5,82 | 5,78 | 5,85 | 101 | 1.155.646 |
| 29/5/2025 | 5,77 | 6,18 | +4,92% | 5,76 | 6,34 | 6,04 | 6,05 | 6,17 | 114 | 1.370.211 |
| 28/5/2025 | 5,76 | 5,89 | -0,17% | 5,72 | 6,15 | 5,89 | 5,85 | 5,89 | 70 | 471.488 |
| 27/5/2025 | 5,80 | 5,90 | +1,37% | 5,74 | 5,98 | 5,82 | 5,76 | 5,90 | 73 | 597.961 |
| 26/5/2025 | 5,83 | 5,82 | +1,93% | 5,64 | 5,85 | 5,73 | 5,66 | 5,85 | 79 | 439.510 |
| 23/5/2025 | 5,80 | 5,71 | +0,35% | 5,62 | 5,80 | 5,68 | 5,63 | 5,81 | 46 | 240.323 |
| 22/5/2025 | 5,88 | 5,69 | -0,87% | 5,65 | 5,88 | 5,71 | 5,66 | 5,80 | 59 | 315.123 |
| 21/5/2025 | 6,00 | 5,74 | -2,38% | 5,69 | 6,02 | 5,80 | 5,68 | 5,88 | 77 | 372.416 |
| 20/5/2025 | 5,81 | 5,88 | +1,38% | 5,76 | 5,93 | 5,84 | 5,80 | 5,97 | 44 | 352.303 |
| 19/5/2025 | 6,10 | 5,80 | -1,69% | 5,80 | 6,10 | 5,90 | 5,83 | 5,90 | 52 | 299.522 |
| 16/5/2025 | 5,95 | 5,90 | +0,17% | 5,68 | 5,96 | 5,82 | 5,81 | 5,94 | 86 | 459.960 |
| 15/5/2025 | 5,92 | 5,89 | +2,08% | 5,73 | 5,98 | 5,85 | 5,76 | 5,90 | 72 | 556.494 |
| 14/5/2025 | 5,75 | 5,77 | +2,12% | 5,75 | 5,92 | 5,83 | 5,73 | 5,85 | 69 | 529.017 |
| 13/5/2025 | 5,53 | 5,65 | +3,86% | 5,50 | 5,74 | 5,66 | 5,62 | 5,75 | 69 | 424.677 |
| 12/5/2025 | 5,59 | 5,44 | +0,37% | 5,40 | 5,64 | 5,50 | 5,41 | 5,53 | 65 | 380.088 |
| 9/5/2025 | 5,70 | 5,42 | -4,58% | 5,35 | 5,71 | 5,53 | 5,40 | 5,59 | 122 | 340.285 |
| 8/5/2025 | 5,40 | 5,68 | +5,58% | 5,40 | 5,82 | 5,67 | 5,59 | 5,68 | 94 | 503.585 |
| 7/5/2025 | 5,42 | 5,38 | 0,00% | 5,31 | 5,48 | 5,41 | 5,37 | 5,49 | 55 | 338.284 |
| 6/5/2025 | 5,42 | 5,38 | -0,74% | 5,25 | 5,45 | 5,34 | 5,30 | 5,38 | 66 | 351.891 |
| 5/5/2025 | 5,20 | 5,42 | +4,23% | 5,19 | 5,50 | 5,37 | 5,35 | 5,42 | 70 | 553.145 |
| 2/5/2025 | 5,82 | 5,20 | -15,86% | 5,20 | 5,99 | 5,41 | 5,20 | 5,70 | 176 | 1.385.302 |
| 29/4/2025 | 6,23 | 6,18 | -0,80% | 6,18 | 6,31 | 6,20 | 6,16 | 6,26 | 25 | 253.863 |
| 28/4/2025 | 6,39 | 6,23 | -2,66% | 6,05 | 6,39 | 6,23 | 6,18 | 6,33 | 52 | 394.971 |
| 25/4/2025 | 6,45 | 6,40 | -0,62% | 6,11 | 6,45 | 6,28 | 6,28 | 6,45 | 40 | 344.981 |
| 24/4/2025 | 6,29 | 6,44 | +5,75% | 6,15 | 6,44 | 6,36 | 6,31 | 6,45 | 57 | 467.085 |
| 23/4/2025 | 6,00 | 6,09 | +1,67% | 6,00 | 6,29 | 6,17 | 6,09 | 6,29 | 69 | 830.087 |
| 22/4/2025 | 5,58 | 5,99 | +9,51% | 5,53 | 5,99 | 5,77 | 5,75 | 6,00 | 61 | 559.149 |
| 17/4/2025 | 5,30 | 5,47 | +2,24% | 5,16 | 5,63 | 5,40 | 5,42 | 5,58 | 51 | 356.474 |
| 16/4/2025 | 5,08 | 5,35 | +4,90% | 5,08 | 5,55 | 5,27 | 5,26 | 5,37 | 81 | 866.940 |
| 15/4/2025 | 5,19 | 5,10 | -1,92% | 5,00 | 5,27 | 5,10 | 5,10 | 5,20 | 118 | 778.886 |
| 14/4/2025 | 5,20 | 5,20 | +0,78% | 5,09 | 5,31 | 5,18 | 5,14 | 5,20 | 93 | 608.109 |
| 11/4/2025 | 5,43 | 5,16 | -7,53% | 5,13 | 5,64 | 5,27 | 5,15 | 5,25 | 206 | 1.417.808 |
| 10/4/2025 | 5,56 | 5,58 | +0,54% | 5,47 | 6,25 | 5,82 | 5,55 | 5,62 | 168 | 1.645.091 |
| 9/4/2025 | 5,78 | 5,55 | -4,97% | 5,55 | 6,05 | 5,73 | 5,55 | 5,69 | 198 | 1.315.402 |
| 8/4/2025 | 6,61 | 5,84 | -5,19% | 5,66 | 6,61 | 5,99 | 5,65 | 5,84 | 250 | 1.526.961 |
| 7/4/2025 | 7,30 | 6,16 | -16,76% | 6,16 | 7,50 | 6,57 | 6,16 | 6,39 | 312 | 2.978.669 |
| 4/4/2025 | 7,46 | 7,40 | -5,25% | 7,15 | 7,50 | 7,30 | 7,36 | 7,54 | 86 | 318.297 |
| 3/4/2025 | 6,87 | 7,81 | +13,68% | 6,81 | 7,81 | 7,33 | 7,65 | 7,82 | 185 | 1.426.418 |
| 2/4/2025 | 6,84 | 6,87 | -0,43% | 6,63 | 6,99 | 6,83 | 6,79 | 6,87 | 212 | 1.363.037 |
| 1/4/2025 | 7,79 | 6,90 | -11,20% | 6,73 | 7,90 | 7,19 | 6,90 | 6,99 | 436 | 4.107.909 |
| 31/3/2025 | 7,61 | 7,77 | +2,64% | 7,53 | 7,99 | 7,72 | 7,73 | 7,77 | 152 | 1.733.277 |
| 28/3/2025 | 8,77 | 7,57 | -15,70% | 7,42 | 9,01 | 8,13 | 7,52 | 7,57 | 372 | 4.215.900 |
| 27/3/2025 | 10,37 | 8,98 | -13,90% | 8,93 | 10,55 | 9,45 | 8,98 | 9,09 | 292 | 2.855.132 |
| 26/3/2025 | 11,20 | 10,43 | -15,41% | 10,25 | 11,20 | 10,66 | 10,28 | 10,64 | 186 | 1.843.825 |
| 25/3/2025 | 12,79 | 12,33 | -0,56% | 11,08 | 12,90 | 12,03 | 11,81 | 12,25 | 109 | 1.431.927 |
| 24/3/2025 | 12,36 | 12,40 | -1,27% | 12,36 | 12,78 | 12,61 | 12,40 | 12,77 | 47 | 341.741 |
| 21/3/2025 | 12,45 | 12,56 | +0,88% | 12,45 | 12,68 | 12,61 | 12,45 | 12,90 | 38 | 493.299 |
| 20/3/2025 | 12,74 | 12,45 | -2,35% | 12,45 | 12,88 | 12,66 | 12,36 | 12,63 | 41 | 605.591 |
| 19/3/2025 | 12,49 | 12,75 | 0,00% | 12,45 | 12,75 | 12,62 | 12,66 | 12,75 | 47 | 459.576 |
| 18/3/2025 | 12,45 | 12,75 | +1,51% | 12,37 | 12,86 | 12,61 | 12,47 | 12,75 | 26 | 344.284 |
| 17/3/2025 | 12,44 | 12,56 | -1,10% | 11,88 | 12,86 | 12,65 | 12,51 | 12,77 | 25 | 201.152 |
| 14/3/2025 | 12,70 | 12,70 | +0,71% | 12,51 | 12,70 | 12,61 | 12,50 | 12,70 | 33 | 444.089 |
| 13/3/2025 | 12,62 | 12,61 | -0,39% | 12,41 | 12,68 | 12,59 | 12,61 | 12,67 | 61 | 595.735 |
| 12/3/2025 | 12,48 | 12,66 | +4,03% | 12,32 | 12,73 | 12,57 | 12,50 | 12,74 | 45 | 378.439 |
| 11/3/2025 | 12,59 | 12,17 | -1,06% | 12,17 | 12,64 | 12,53 | 12,23 | 12,54 | 49 | 491.446 |
| 10/3/2025 | 12,59 | 12,30 | -1,91% | 12,11 | 12,59 | 12,50 | 11,99 | 12,55 | 48 | 250.001 |
| 7/3/2025 | 12,26 | 12,54 | +2,79% | 11,93 | 12,54 | 12,23 | 12,25 | 12,54 | 38 | 408.506 |
| 6/3/2025 | 12,30 | 12,20 | -1,29% | 11,94 | 12,64 | 12,31 | 11,98 | 12,26 | 85 | 1.045.586 |
| 5/3/2025 | 11,58 | 12,36 | +11,45% | 11,08 | 12,36 | 12,02 | 12,06 | 12,36 | 116 | 1.515.786 |
| 28/2/2025 | 12,13 | 11,09 | -6,96% | 11,00 | 12,13 | 11,59 | 11,08 | 11,17 | 98 | 585.429 |
| 27/2/2025 | 11,75 | 11,92 | +2,23% | 11,62 | 12,01 | 11,81 | 11,82 | 12,08 | 63 | 559.936 |
| 26/2/2025 | 11,41 | 11,66 | +2,19% | 11,38 | 11,75 | 11,54 | 11,51 | 11,75 | 52 | 400.553 |
| 25/2/2025 | 11,51 | 11,41 | +1,69% | 11,26 | 11,64 | 11,45 | 11,28 | 11,61 | 44 | 422.571 |
| 24/2/2025 | 11,36 | 11,22 | +0,09% | 11,05 | 11,54 | 11,26 | 11,04 | 11,28 | 60 | 680.165 |
| 21/2/2025 | 10,80 | 11,21 | +6,36% | 10,80 | 11,39 | 11,05 | 11,00 | 11,29 | 92 | 1.152.055 |
| 20/2/2025 | 10,80 | 10,54 | +1,35% | 10,45 | 10,80 | 10,58 | 10,47 | 10,68 | 28 | 208.462 |
| 19/2/2025 | 10,90 | 10,40 | -2,26% | 10,19 | 11,05 | 10,56 | 10,19 | 10,66 | 39 | 531.372 |
| 18/2/2025 | 10,50 | 10,64 | +1,72% | 10,23 | 11,00 | 10,81 | 10,63 | 10,85 | 119 | 789.837 |
| 17/2/2025 | 10,36 | 10,46 | +1,85% | 10,13 | 10,50 | 10,31 | 10,16 | 10,47 | 35 | 274.430 |
| 14/2/2025 | 10,60 | 10,27 | -3,57% | 10,20 | 10,63 | 10,33 | 10,27 | 10,40 | 30 | 377.149 |
| 13/2/2025 | 10,45 | 10,65 | +3,00% | 9,97 | 10,65 | 10,43 | 10,32 | 10,58 | 51 | 364.144 |
| 12/2/2025 | 10,05 | 10,34 | +1,47% | 10,05 | 10,43 | 10,21 | 10,21 | 10,45 | 39 | 325.972 |
| 11/2/2025 | 10,05 | 10,19 | -0,20% | 10,01 | 10,19 | 10,09 | 10,00 | 10,26 | 37 | 593.654 |
| 10/2/2025 | 10,18 | 10,21 | -0,39% | 10,04 | 10,35 | 10,22 | 10,10 | 10,32 | 210 | 1.967.749 |
| 7/2/2025 | 10,22 | 10,25 | +0,69% | 10,06 | 10,49 | 10,28 | 10,06 | 10,32 | 24 | 204.603 |
| 6/2/2025 | 10,32 | 10,18 | -3,42% | 9,96 | 10,32 | 10,19 | 10,01 | 10,33 | 83 | 712.358 |
| 5/2/2025 | 10,53 | 10,54 | +1,93% | 10,25 | 10,60 | 10,49 | 10,37 | 10,65 | 21 | 339.147 |
| 4/2/2025 | 11,35 | 10,34 | -9,77% | 10,32 | 11,44 | 10,75 | 10,30 | 10,50 | 167 | 1.796.872 |
| 3/2/2025 | 11,78 | 11,46 | -2,80% | 11,24 | 11,78 | 11,46 | 11,28 | 11,56 | 28 | 186.852 |
| 31/1/2025 | 11,40 | 11,79 | +3,42% | 11,00 | 11,79 | 11,45 | 11,32 | 11,79 | 48 | 550.950 |
| 30/1/2025 | 11,35 | 11,40 | +1,97% | 11,35 | 11,74 | 11,52 | 11,30 | 11,74 | 58 | 762.889 |
| 29/1/2025 | 10,96 | 11,18 | +6,17% | 10,56 | 11,34 | 11,08 | 11,15 | 11,33 | 66 | 800.339 |
| 28/1/2025 | 11,14 | 10,53 | -0,75% | 10,53 | 11,34 | 10,94 | 10,53 | 10,96 | 79 | 878.809 |
| 27/1/2025 | 12,09 | 10,61 | -11,14% | 10,61 | 12,17 | 11,18 | 10,75 | 11,34 | 122 | 1.290.016 |
| 24/1/2025 | 11,60 | 11,94 | +4,19% | 10,99 | 12,18 | 11,67 | 11,70 | 12,09 | 130 | 1.519.649 |
| 23/1/2025 | 11,52 | 11,46 | +1,51% | 11,37 | 11,70 | 11,59 | 11,37 | 11,69 | 51 | 317.706 |
| 22/1/2025 | 11,26 | 11,29 | 0,00% | 11,00 | 11,45 | 11,31 | 11,19 | 11,45 | 90 | 808.050 |
| 21/1/2025 | 11,21 | 11,29 | +0,98% | 10,90 | 11,31 | 11,16 | 10,95 | 11,31 | 57 | 585.134 |
| 20/1/2025 | 10,80 | 11,18 | +5,97% | 10,35 | 11,19 | 10,80 | 10,98 | 11,20 | 155 | 1.575.353 |
| 17/1/2025 | 10,68 | 10,55 | +0,86% | 10,20 | 10,71 | 10,51 | 10,56 | 10,60 | 101 | 586.555 |
| 16/1/2025 | 10,53 | 10,46 | +0,58% | 10,25 | 10,61 | 10,42 | 10,33 | 10,60 | 42 | 536.688 |
| 15/1/2025 | 10,14 | 10,40 | +2,46% | 10,11 | 10,52 | 10,36 | 10,29 | 10,52 | 52 | 299.678 |
| 14/1/2025 | 9,69 | 10,15 | +5,73% | 9,56 | 10,15 | 9,90 | 10,15 | 10,16 | 122 | 792.741 |
| 13/1/2025 | 9,21 | 9,60 | +7,62% | 9,07 | 9,70 | 9,46 | 9,60 | 9,65 | 95 | 863.278 |
| 10/1/2025 | 8,96 | 8,92 | -0,22% | 8,50 | 9,28 | 8,94 | 8,91 | 9,22 | 170 | 953.222 |
| 9/1/2025 | 8,00 | 8,94 | +12,45% | 8,00 | 8,94 | 8,52 | 8,54 | 8,89 | 111 | 829.591 |
| 8/1/2025 | 7,90 | 7,95 | +1,92% | 7,77 | 8,05 | 7,89 | 7,95 | 7,99 | 31 | 115.276 |
| 7/1/2025 | 7,54 | 7,80 | +2,09% | 7,54 | 7,93 | 7,69 | 7,68 | 7,92 | 42 | 425.528 |
| 6/1/2025 | 7,35 | 7,64 | +5,09% | 7,21 | 7,74 | 7,46 | 7,54 | 7,70 | 69 | 866.851 |
| 3/1/2025 | 8,10 | 7,27 | -10,80% | 7,27 | 8,10 | 7,63 | 7,25 | 7,27 | 153 | 784.641 |
| 2/1/2025 | 8,72 | 8,15 | -13,39% | 8,14 | 9,22 | 8,55 | 8,14 | 8,50 | 142 | 675.323 |
| 30/12/2024 | 8,79 | 9,41 | +6,93% | 7,62 | 9,58 | 8,40 | 9,00 | 9,61 | 227 | 1.346.049 |
| 27/12/2024 | 8,80 | 8,80 | -2,22% | 8,16 | 9,07 | 8,53 | 8,78 | 8,80 | 161 | 747.304 |
| 26/12/2024 | 10,13 | 9,00 | -11,15% | 9,00 | 10,27 | 9,37 | 8,99 | 9,00 | 116 | 594.137 |
| 23/12/2024 | 10,00 | 10,13 | -0,39% | 10,00 | 10,20 | 10,13 | 10,00 | 10,13 | 9 | 25.347 |
| 20/12/2024 | 10,13 | 10,17 | +0,49% | 9,86 | 10,23 | 10,03 | 10,14 | 10,23 | 37 | 323.258 |
| 19/12/2024 | 10,30 | 10,12 | +1,30% | 9,80 | 10,30 | 9,99 | 9,90 | 10,12 | 40 | 280.986 |
| 18/12/2024 | 10,05 | 9,99 | +2,04% | 9,70 | 10,60 | 10,13 | 9,85 | 10,00 | 71 | 1.212.464 |
| 17/12/2024 | 10,09 | 9,79 | -3,45% | 9,75 | 10,10 | 9,90 | 9,79 | 10,05 | 66 | 830.006 |
| 16/12/2024 | 10,26 | 10,14 | -1,74% | 10,08 | 10,50 | 10,24 | 10,10 | 10,20 | 42 | 360.740 |
| 13/12/2024 | 10,62 | 10,32 | +0,39% | 9,94 | 10,62 | 10,12 | 10,15 | 10,38 | 33 | 167.122 |
| 12/12/2024 | 11,11 | 10,28 | -5,60% | 9,93 | 11,11 | 10,41 | 10,15 | 10,38 | 77 | 627.119 |
| 11/12/2024 | 10,94 | 10,89 | +0,93% | 10,77 | 11,10 | 10,94 | 10,72 | 11,15 | 62 | 618.598 |
| 10/12/2024 | 10,93 | 10,79 | -0,19% | 10,70 | 10,98 | 10,85 | 10,72 | 10,94 | 68 | 1.224.818 |
| 9/12/2024 | 10,95 | 10,81 | -0,28% | 10,80 | 11,05 | 10,89 | 10,80 | 10,94 | 70 | 468.327 |
| 6/12/2024 | 10,98 | 10,84 | +0,37% | 10,19 | 11,05 | 10,85 | 10,84 | 10,87 | 68 | 508.938 |
| 5/12/2024 | 10,80 | 10,80 | -0,46% | 10,78 | 11,22 | 10,94 | 10,80 | 11,05 | 128 | 1.371.719 |
| 4/12/2024 | 10,61 | 10,85 | -3,56% | 10,60 | 11,14 | 10,88 | 10,85 | 10,99 | 81 | 1.211.458 |
| 3/12/2024 | 11,85 | 11,25 | -4,66% | 10,77 | 12,74 | 11,31 | 10,81 | 11,24 | 219 | 2.583.570 |
| 2/12/2024 | 12,08 | 11,80 | +0,25% | 11,80 | 12,24 | 12,03 | 11,75 | 12,04 | 55 | 928.998 |
| 29/11/2024 | 12,29 | 11,77 | -2,32% | 11,77 | 12,37 | 12,02 | 11,70 | 12,25 | 121 | 2.296.939 |
| 28/11/2024 | 12,52 | 12,05 | -2,59% | 11,98 | 12,52 | 12,33 | 11,93 | 12,16 | 97 | 1.629.365 |
| 27/11/2024 | 12,65 | 12,37 | -1,43% | 12,37 | 12,89 | 12,71 | 12,37 | 12,58 | 148 | 2.699.653 |
| 26/11/2024 | 12,80 | 12,55 | -2,11% | 12,55 | 12,99 | 12,85 | 12,55 | 12,65 | 389 | 7.930.576 |
| 25/11/2024 | 13,03 | 12,82 | -3,61% | 12,82 | 13,25 | 13,09 | 12,82 | 12,95 | 44 | 1.160.578 |
| 22/11/2024 | 13,29 | 13,30 | +0,83% | 13,15 | 13,42 | 13,31 | 13,16 | 13,45 | 81 | 3.080.373 |
| 21/11/2024 | 13,56 | 13,19 | -4,28% | 12,97 | 13,79 | 13,33 | 13,15 | 13,45 | 66 | 1.429.740 |
| 19/11/2024 | 13,95 | 13,78 | -1,50% | 13,48 | 13,95 | 13,64 | 13,55 | 13,79 | 62 | 437.882 |
| 18/11/2024 | 14,05 | 13,99 | -1,34% | 13,70 | 14,20 | 14,00 | 13,85 | 14,30 | 54 | 520.993 |
| 14/11/2024 | 14,85 | 14,18 | -3,99% | 14,18 | 15,05 | 14,58 | 14,10 | 15,08 | 91 | 1.529.939 |
| 13/11/2024 | 14,53 | 14,77 | +0,82% | 14,33 | 14,77 | 14,60 | 14,19 | 14,86 | 34 | 461.453 |
| 12/11/2024 | 14,86 | 14,65 | +0,21% | 14,53 | 15,02 | 14,77 | 14,53 | 14,87 | 339 | 9.527.031 |
| 11/11/2024 | 14,78 | 14,62 | +2,38% | 14,44 | 14,93 | 14,71 | 14,62 | 15,02 | 510 | 13.361.199 |
| 8/11/2024 | 14,76 | 14,28 | -2,46% | 14,20 | 14,76 | 14,34 | 14,28 | 14,69 | 40 | 651.475 |
| 7/11/2024 | 14,61 | 14,64 | +0,55% | 14,58 | 14,85 | 14,72 | 14,56 | 14,76 | 25 | 419.592 |
| 6/11/2024 | 14,51 | 14,56 | +1,89% | 14,27 | 14,70 | 14,57 | 14,30 | 14,70 | 46 | 979.683 |
| 5/11/2024 | 14,20 | 14,29 | +0,42% | 14,10 | 14,50 | 14,40 | 14,21 | 14,59 | 21 | 659.695 |
| 4/11/2024 | 14,17 | 14,23 | -0,97% | 14,10 | 14,35 | 14,28 | 14,20 | 14,50 | 50 | 1.014.172 |
| 1/11/2024 | 15,21 | 14,37 | -4,52% | 14,28 | 15,30 | 14,76 | 14,30 | 15,16 | 114 | 2.667.392 |
| 31/10/2024 | 15,09 | 15,05 | +2,10% | 15,05 | 15,49 | 15,19 | 15,00 | 15,05 | 86 | 1.299.372 |
| 30/10/2024 | 14,66 | 14,74 | -0,94% | 14,66 | 15,11 | 15,02 | 14,74 | 15,09 | 51 | 964.452 |
| 29/10/2024 | 14,84 | 14,88 | +1,09% | 14,60 | 15,10 | 14,89 | 14,60 | 14,88 | 58 | 1.329.977 |
| 28/10/2024 | 14,64 | 14,72 | +1,59% | 14,64 | 14,95 | 14,73 | 14,72 | 14,74 | 34 | 805.882 |
| 25/10/2024 | 14,30 | 14,49 | +1,76% | 14,13 | 14,62 | 14,44 | 14,16 | 14,63 | 88 | 2.986.286 |
| 24/10/2024 | 13,51 | 14,24 | +12,04% | 13,48 | 14,24 | 13,90 | 14,10 | 14,24 | 231 | 4.354.301 |
| 23/10/2024 | 12,44 | 12,71 | +5,92% | 11,97 | 12,71 | 12,53 | 12,44 | 12,71 | 476 | 11.389.043 |
| 22/10/2024 | 12,22 | 12,00 | -2,52% | 11,88 | 12,34 | 12,25 | 11,88 | 12,31 | 128 | 3.059.827 |
| 21/10/2024 | 12,20 | 12,31 | -0,57% | 12,09 | 12,43 | 12,25 | 12,12 | 12,50 | 509 | 11.995.116 |
| 18/10/2024 | 13,45 | 12,38 | -7,68% | 12,38 | 13,90 | 13,42 | 12,38 | 12,94 | 249 | 6.441.543 |
| 17/10/2024 | 13,75 | 13,41 | -2,47% | 13,41 | 13,97 | 13,80 | 13,41 | 14,05 | 314 | 9.029.701 |
| 16/10/2024 | 13,96 | 13,75 | -1,65% | 13,75 | 14,34 | 13,92 | 13,75 | 14,09 | 88 | 1.460.542 |
| 15/10/2024 | 14,70 | 13,98 | -3,72% | 13,96 | 14,70 | 14,32 | 13,98 | 14,56 | 105 | 2.255.798 |
| 14/10/2024 | 14,89 | 14,52 | -0,68% | 14,52 | 15,14 | 14,98 | 14,52 | 15,02 | 372 | 11.056.875 |
| 11/10/2024 | 14,75 | 14,62 | +0,97% | 14,62 | 14,95 | 14,75 | 14,62 | 14,95 | 380 | 7.604.518 |
| 10/10/2024 | 14,90 | 14,48 | -1,70% | 14,47 | 14,94 | 14,81 | 14,48 | 14,95 | 146 | 3.449.238 |
| 9/10/2024 | 15,02 | 14,73 | -2,19% | 14,67 | 15,20 | 14,91 | 14,73 | 15,20 | 632 | 15.025.646 |
| 8/10/2024 | 15,12 | 15,06 | +1,21% | 15,01 | 15,47 | 15,19 | 15,06 | 15,32 | 124 | 4.463.247 |
| 7/10/2024 | 15,20 | 14,88 | -0,47% | 14,84 | 15,48 | 15,14 | 14,88 | 15,30 | 282 | 6.525.447 |
| 4/10/2024 | 14,92 | 14,95 | +1,70% | 14,83 | 15,15 | 14,96 | 14,95 | 15,12 | 60 | 996.592 |
| 3/10/2024 | 14,96 | 14,70 | -1,80% | 14,66 | 15,15 | 14,83 | 14,70 | 15,13 | 481 | 9.990.652 |
| 2/10/2024 | 14,82 | 14,97 | +0,81% | 14,80 | 15,30 | 15,03 | 14,97 | 15,39 | 82 | 1.774.643 |
| 1/10/2024 | 15,40 | 14,85 | -1,53% | 14,73 | 15,40 | 15,00 | 14,85 | 15,00 | 172 | 3.255.104 |
| 30/9/2024 | 15,00 | 15,08 | +1,82% | 14,86 | 15,38 | 15,16 | 15,08 | 15,48 | 154 | 2.978.623 |
| 26/9/2024 | 14,95 | 14,81 | +1,09% | 14,70 | 15,16 | 14,90 | 14,81 | 15,37 | 92 | 1.058.355 |
| 25/9/2024 | 15,29 | 14,65 | -1,08% | 14,65 | 15,29 | 14,87 | 14,65 | 15,29 | 51 | 852.322 |
| 24/9/2024 | 14,98 | 14,81 | -0,60% | 14,75 | 15,31 | 15,17 | 14,81 | 15,16 | 195 | 4.383.447 |
| 23/9/2024 | 15,25 | 14,90 | +0,13% | 14,31 | 15,42 | 15,06 | 14,90 | 15,15 | 78 | 1.588.317 |
| 20/9/2024 | 15,00 | 14,88 | +1,78% | 14,62 | 15,00 | 14,84 | 14,54 | 14,88 | 48 | 961.879 |
| 19/9/2024 | 15,30 | 14,62 | -2,08% | 14,53 | 15,33 | 14,76 | 14,62 | 15,16 | 51 | 1.333.645 |
| 18/9/2024 | 15,37 | 14,93 | -3,68% | 14,65 | 15,81 | 15,19 | 14,93 | 15,40 | 87 | 2.213.260 |
| 17/9/2024 | 16,15 | 15,50 | -3,49% | 15,50 | 16,15 | 15,91 | 15,50 | 15,84 | 69 | 1.518.703 |
| 16/9/2024 | 16,13 | 16,06 | +0,38% | 15,74 | 16,15 | 16,06 | 16,06 | 16,15 | 62 | 1.286.611 |
| 13/9/2024 | 16,00 | 16,00 | -2,62% | 15,65 | 16,15 | 15,86 | 15,99 | 16,00 | 90 | 1.684.706 |
| 12/9/2024 | 15,83 | 16,43 | +3,72% | 15,70 | 16,43 | 16,07 | 16,11 | 16,14 | 92 | 2.493.038 |
| 11/9/2024 | 15,58 | 15,84 | +1,86% | 15,34 | 15,84 | 15,68 | 15,71 | 15,84 | 61 | 1.460.544 |
| 10/9/2024 | 15,60 | 15,55 | +0,97% | 14,82 | 15,60 | 15,24 | 15,42 | 15,55 | 84 | 1.592.658 |
| 9/9/2024 | 15,30 | 15,40 | +0,65% | 15,14 | 15,69 | 15,35 | 15,01 | 15,40 | 79 | 1.019.348 |
| 6/9/2024 | 15,80 | 15,30 | -2,05% | 15,14 | 15,84 | 15,44 | 15,17 | 15,50 | 52 | 1.493.430 |
| 5/9/2024 | 16,11 | 15,62 | -0,19% | 15,57 | 16,11 | 15,81 | 15,37 | 15,70 | 116 | 3.934.424 |
| 4/9/2024 | 16,00 | 15,65 | -2,00% | 15,57 | 16,34 | 15,91 | 15,59 | 16,13 | 167 | 6.149.857 |
| 3/9/2024 | 15,95 | 15,97 | +0,19% | 15,48 | 16,43 | 15,89 | 15,27 | 15,97 | 81 | 1.644.851 |
| 2/9/2024 | 15,95 | 15,94 | +4,18% | 15,34 | 16,18 | 15,87 | 15,27 | 15,94 | 157 | 4.113.509 |
| 30/8/2024 | 15,83 | 15,30 | -1,42% | 15,30 | 15,96 | 15,65 | 15,30 | 15,86 | 127 | 1.402.748 |
| 29/8/2024 | 15,80 | 15,52 | +0,06% | 15,26 | 15,80 | 15,56 | 15,52 | 15,80 | 44 | 1.150.541 |
| 28/8/2024 | 15,57 | 15,51 | +2,58% | 15,51 | 15,75 | 15,64 | 15,51 | 15,80 | 45 | 976.234 |
| 27/8/2024 | 15,18 | 15,12 | +1,34% | 14,98 | 15,64 | 15,43 | 15,12 | 15,61 | 80 | 1.830.482 |
| 26/8/2024 | 15,00 | 14,92 | +2,68% | 13,91 | 15,26 | 14,72 | 14,92 | 15,14 | 216 | 8.828.065 |
| 23/8/2024 | 14,34 | 14,53 | +1,54% | 14,25 | 15,14 | 14,89 | 14,55 | 14,95 | 207 | 11.776.281 |
| 22/8/2024 | 15,25 | 14,31 | -4,92% | 14,15 | 15,36 | 15,03 | 14,31 | 14,89 | 309 | 23.007.636 |
| 21/8/2024 | 14,50 | 15,05 | +5,32% | 14,23 | 15,82 | 14,99 | 15,05 | 15,69 | 381 | 5.969.947 |
| 20/8/2024 | 13,62 | 14,29 | +8,42% | 13,51 | 14,62 | 14,09 | 14,29 | 14,54 | 244 | 2.539.849 |
| 19/8/2024 | 12,52 | 13,18 | +8,93% | 12,52 | 13,49 | 13,10 | 13,18 | 13,47 | 273 | 3.506.802 |
| 16/8/2024 | 11,46 | 12,10 | +5,68% | 11,46 | 12,44 | 11,93 | 12,10 | 12,20 | 305 | 2.853.431 |
| 15/8/2024 | 10,30 | 11,45 | +10,95% | 10,17 | 11,47 | 10,92 | 11,13 | 11,45 | 156 | 1.569.609 |
| 14/8/2024 | 10,48 | 10,32 | -1,15% | 10,32 | 10,50 | 10,37 | 10,32 | 10,51 | 29 | 214.851 |
| 13/8/2024 | 10,58 | 10,44 | +0,19% | 10,41 | 10,59 | 10,51 | 10,44 | 10,60 | 40 | 286.103 |
| 12/8/2024 | 10,55 | 10,42 | +2,56% | 10,30 | 10,57 | 10,43 | 10,42 | 10,58 | 44 | 451.854 |
| 9/8/2024 | 10,08 | 10,16 | +2,83% | 10,08 | 10,53 | 10,25 | 10,16 | 10,47 | 73 | 970.384 |
| 8/8/2024 | 10,18 | 9,88 | -2,08% | 9,70 | 10,39 | 9,92 | 9,85 | 10,05 | 114 | 1.148.702 |
| 7/8/2024 | 10,09 | 10,09 | +1,00% | 9,91 | 10,46 | 10,12 | 10,09 | 10,38 | 73 | 698.771 |
| 6/8/2024 | 10,14 | 9,99 | -0,70% | 9,99 | 10,27 | 10,14 | 9,95 | 9,99 | 36 | 430.067 |
| 5/8/2024 | 10,11 | 10,06 | -2,80% | 9,87 | 10,16 | 10,05 | 10,06 | 10,25 | 80 | 741.238 |
| 2/8/2024 | 10,48 | 10,35 | -2,54% | 10,09 | 10,48 | 10,21 | 10,10 | 10,45 | 133 | 668.938 |
| 1/8/2024 | 11,11 | 10,62 | -4,41% | 10,62 | 11,27 | 10,86 | 10,62 | 11,04 | 122 | 1.151.673 |
| 31/7/2024 | 11,17 | 11,11 | +1,55% | 11,04 | 11,31 | 11,17 | 11,11 | 11,18 | 48 | 653.606 |
| 30/7/2024 | 10,86 | 10,94 | +0,37% | 10,84 | 11,06 | 10,93 | 10,94 | 11,10 | 42 | 445.223 |
| 29/7/2024 | 11,00 | 10,90 | -0,46% | 10,90 | 11,17 | 11,00 | 10,90 | 11,25 | 41 | 597.526 |
| 26/7/2024 | 10,96 | 10,95 | +2,43% | 10,61 | 11,22 | 10,93 | 10,95 | 11,15 | 62 | 609.269 |
| 25/7/2024 | 11,15 | 10,69 | -2,02% | 10,42 | 11,15 | 10,80 | 10,69 | 10,81 | 158 | 2.295.778 |
| 24/7/2024 | 11,17 | 10,91 | -1,53% | 10,91 | 11,20 | 11,10 | 10,91 | 11,21 | 93 | 1.841.709 |
| 23/7/2024 | 11,81 | 11,08 | -6,97% | 10,87 | 11,83 | 11,29 | 11,08 | 11,22 | 237 | 1.871.115 |
| 22/7/2024 | 12,29 | 11,91 | -2,14% | 11,91 | 12,88 | 12,22 | 11,91 | 12,38 | 147 | 928.724 |
| 19/7/2024 | 12,41 | 12,17 | -1,22% | 12,17 | 12,45 | 12,22 | 12,17 | 12,31 | 38 | 662.647 |
| 18/7/2024 | 12,62 | 12,32 | -0,73% | 12,32 | 12,78 | 12,56 | 12,32 | 12,56 | 93 | 986.355 |
| 17/7/2024 | 12,90 | 12,41 | -0,48% | 12,00 | 12,90 | 12,40 | 12,41 | 12,65 | 75 | 1.357.653 |
| 16/7/2024 | 14,00 | 12,47 | -11,06% | 12,45 | 14,20 | 13,22 | 12,47 | 12,75 | 183 | 2.393.766 |
| 15/7/2024 | 13,90 | 14,02 | +0,14% | 13,69 | 14,56 | 14,16 | 14,02 | 14,25 | 109 | 1.911.015 |
| 12/7/2024 | 17,08 | 14,00 | -17,40% | 14,00 | 17,31 | 15,33 | 14,00 | 14,38 | 225 | 5.993.367 |
| 11/7/2024 | 16,44 | 16,95 | +5,48% | 16,23 | 17,16 | 16,83 | 16,95 | 17,21 | 77 | 1.673.442 |
| 10/7/2024 | 14,62 | 16,07 | +13,17% | 14,62 | 16,45 | 15,72 | 16,07 | 16,09 | 172 | 3.227.547 |
| 9/7/2024 | 13,01 | 14,20 | +6,93% | 13,01 | 14,45 | 14,08 | 14,20 | 14,39 | 115 | 1.772.344 |
| 8/7/2024 | 12,51 | 13,28 | +7,97% | 12,51 | 13,50 | 13,14 | 13,28 | 13,55 | 118 | 1.718.538 |
| 5/7/2024 | 11,35 | 12,30 | +9,92% | 11,35 | 12,35 | 12,06 | 12,12 | 12,30 | 153 | 1.857.568 |
| 4/7/2024 | 10,80 | 11,19 | +4,87% | 10,80 | 11,35 | 11,09 | 10,89 | 11,43 | 58 | 803.305 |
| 3/7/2024 | 10,66 | 10,67 | +3,39% | 10,49 | 10,77 | 10,66 | 10,67 | 10,77 | 42 | 619.812 |
| 2/7/2024 | 10,63 | 10,32 | +0,29% | 10,31 | 10,74 | 10,48 | 10,32 | 10,69 | 84 | 757.342 |
| 1/7/2024 | 10,25 | 10,29 | +5,21% | 10,25 | 10,64 | 10,39 | 10,29 | 10,74 | 68 | 884.214 |
| 28/6/2024 | 10,44 | 9,78 | -5,05% | 9,78 | 10,48 | 10,13 | 9,78 | 10,25 | 81 | 566.536 |
| 27/6/2024 | 10,23 | 10,30 | +1,98% | 10,13 | 10,41 | 10,31 | 10,30 | 10,44 | 38 | 277.465 |
| 26/6/2024 | 9,94 | 10,10 | +1,41% | 9,89 | 10,22 | 10,02 | 10,10 | 10,24 | 47 | 637.856 |
| 25/6/2024 | 9,85 | 9,96 | +1,12% | 9,85 | 10,10 | 9,98 | 9,96 | 10,10 | 34 | 443.341 |
| 24/6/2024 | 10,00 | 9,85 | -0,30% | 9,80 | 10,05 | 9,92 | 9,85 | 10,03 | 64 | 327.583 |
| 21/6/2024 | 10,10 | 9,88 | +0,71% | 9,76 | 10,14 | 9,98 | 9,88 | 10,25 | 21 | 177.748 |
| 20/6/2024 | 9,85 | 9,81 | -0,41% | 9,81 | 10,40 | 9,97 | 9,81 | 9,86 | 32 | 289.350 |
| 19/6/2024 | 9,96 | 9,85 | -1,40% | 9,78 | 9,96 | 9,82 | 9,76 | 10,04 | 25 | 104.170 |
| 18/6/2024 | 9,69 | 9,99 | +0,91% | 9,69 | 10,15 | 9,91 | 9,82 | 9,99 | 35 | 372.637 |
| 17/6/2024 | 9,69 | 9,90 | +2,17% | 9,69 | 10,07 | 9,86 | 9,60 | 9,90 | 33 | 331.374 |
| 14/6/2024 | 9,81 | 9,69 | -2,81% | 9,48 | 9,89 | 9,67 | 9,49 | 9,69 | 28 | 530.053 |
| 13/6/2024 | 10,00 | 9,97 | -2,16% | 9,60 | 10,02 | 9,92 | 9,66 | 9,97 | 46 | 442.753 |
| 12/6/2024 | 10,20 | 10,19 | +1,80% | 9,95 | 10,42 | 10,12 | 9,94 | 10,19 | 24 | 262.187 |
| 11/6/2024 | 10,18 | 10,01 | +0,10% | 10,01 | 10,22 | 10,17 | 10,04 | 10,20 | 13 | 285.988 |
| 10/6/2024 | 10,52 | 10,00 | -3,94% | 9,97 | 10,54 | 10,17 | 10,00 | 10,43 | 88 | 925.919 |
| 7/6/2024 | 10,09 | 10,41 | +2,97% | 10,09 | 10,41 | 10,28 | 10,41 | 10,42 | 49 | 348.591 |
| 6/6/2024 | 10,08 | 10,11 | +1,51% | 10,05 | 10,33 | 10,17 | 10,11 | 10,30 | 59 | 793.385 |
| 5/6/2024 | 9,89 | 9,96 | +1,74% | 9,80 | 10,21 | 10,00 | 9,96 | 10,22 | 54 | 597.147 |
| 4/6/2024 | 9,41 | 9,79 | +1,14% | 9,41 | 10,07 | 9,81 | 9,79 | 9,93 | 85 | 893.786 |
| 3/6/2024 | 9,83 | 9,68 | +1,47% | 9,63 | 9,89 | 9,74 | 9,68 | 9,92 | 51 | 540.672 |
| 31/5/2024 | 10,00 | 9,54 | -3,93% | 9,54 | 10,00 | 9,68 | 9,53 | 9,54 | 94 | 538.317 |
| 29/5/2024 | 9,98 | 9,93 | +1,53% | 9,85 | 10,06 | 9,95 | 9,93 | 10,15 | 43 | 414.959 |
| 28/5/2024 | 9,94 | 9,78 | -2,20% | 9,78 | 10,01 | 9,88 | 9,78 | 10,19 | 21 | 167.029 |
| 27/5/2024 | 10,34 | 10,00 | -1,38% | 9,92 | 10,34 | 10,05 | 9,88 | 10,29 | 36 | 785.471 |
| 24/5/2024 | 9,97 | 10,14 | +1,00% | 9,97 | 10,48 | 10,19 | 10,14 | 10,30 | 67 | 578.323 |
| 23/5/2024 | 10,30 | 10,04 | +0,40% | 10,04 | 10,32 | 10,12 | 10,04 | 10,31 | 27 | 342.365 |
| 22/5/2024 | 10,35 | 10,00 | -1,48% | 10,00 | 10,36 | 10,20 | 10,00 | 10,49 | 26 | 341.785 |
| 21/5/2024 | 10,40 | 10,15 | -2,96% | 10,15 | 10,41 | 10,29 | 10,15 | 10,47 | 56 | 596.028 |
| 20/5/2024 | 10,40 | 10,46 | +2,25% | 10,23 | 10,49 | 10,36 | 10,19 | 10,50 | 39 | 610.512 |
| 17/5/2024 | 10,29 | 10,23 | -0,68% | 10,04 | 10,45 | 10,22 | 10,23 | 10,48 | 104 | 1.166.118 |
| 16/5/2024 | 11,10 | 10,30 | -7,04% | 10,30 | 11,11 | 10,74 | 10,30 | 10,85 | 103 | 1.499.476 |
| 15/5/2024 | 11,16 | 11,08 | +0,36% | 11,00 | 11,30 | 11,10 | 11,08 | 11,18 | 50 | 780.596 |
| 14/5/2024 | 10,98 | 11,04 | +1,47% | 10,82 | 11,20 | 11,00 | 11,01 | 11,15 | 86 | 1.162.911 |
| 13/5/2024 | 10,08 | 10,88 | +7,72% | 10,08 | 10,88 | 10,49 | 10,51 | 10,88 | 96 | 1.376.379 |
| 10/5/2024 | 10,27 | 10,10 | -3,63% | 10,08 | 10,62 | 10,22 | 10,10 | 10,30 | 100 | 1.524.402 |
| 9/5/2024 | 10,12 | 10,48 | +4,17% | 9,98 | 10,54 | 10,25 | 10,25 | 10,48 | 110 | 1.406.629 |
| 8/5/2024 | 10,92 | 10,06 | -8,46% | 9,54 | 11,30 | 10,32 | 9,65 | 10,06 | 207 | 2.325.494 |
| 7/5/2024 | 10,57 | 10,99 | +5,67% | 10,57 | 11,10 | 10,89 | 10,82 | 11,10 | 101 | 1.245.823 |
| 6/5/2024 | 10,11 | 10,40 | +6,34% | 10,10 | 10,68 | 10,48 | 10,40 | 10,65 | 134 | 1.597.248 |
| 3/5/2024 | 10,33 | 9,78 | -3,26% | 9,76 | 10,43 | 9,89 | 9,78 | 9,95 | 168 | 1.753.658 |
| 2/5/2024 | 10,20 | 10,11 | -1,08% | 9,80 | 10,30 | 10,09 | 10,11 | 10,33 | 103 | 1.788.154 |
| 30/4/2024 | 10,27 | 10,22 | +0,10% | 10,00 | 10,29 | 10,17 | 10,02 | 10,22 | 90 | 1.223.332 |
| 29/4/2024 | 10,23 | 10,21 | -0,39% | 10,10 | 10,35 | 10,18 | 10,21 | 10,42 | 46 | 185.348 |
| 26/4/2024 | 10,29 | 10,25 | +2,50% | 10,02 | 10,32 | 10,18 | 10,00 | 10,25 | 41 | 710.741 |
| 25/4/2024 | 10,07 | 10,00 | -3,01% | 9,87 | 10,11 | 10,04 | 10,00 | 10,11 | 71 | 587.365 |
| 24/4/2024 | 10,43 | 10,31 | +0,68% | 9,93 | 10,43 | 10,15 | 10,05 | 10,31 | 87 | 980.979 |
| 23/4/2024 | 10,00 | 10,24 | -0,39% | 9,87 | 10,42 | 10,11 | 10,24 | 10,41 | 37 | 435.897 |
| 22/4/2024 | 10,11 | 10,28 | +3,01% | 9,80 | 10,58 | 10,18 | 9,89 | 10,28 | 60 | 1.583.186 |
| 19/4/2024 | 10,00 | 9,98 | +0,60% | 9,67 | 10,53 | 10,01 | 9,98 | 10,26 | 142 | 942.124 |
| 18/4/2024 | 9,80 | 9,92 | +1,64% | 9,70 | 10,96 | 10,15 | 9,92 | 10,07 | 204 | 2.398.978 |
| 17/4/2024 | 8,97 | 9,76 | +11,54% | 8,68 | 10,12 | 9,52 | 9,76 | 9,90 | 244 | 1.620.739 |
| 16/4/2024 | 8,99 | 8,75 | +0,34% | 8,34 | 9,00 | 8,74 | 8,75 | 8,98 | 156 | 1.295.366 |
| 15/4/2024 | 9,82 | 8,72 | -8,40% | 8,72 | 9,82 | 9,20 | 8,72 | 8,99 | 262 | 1.911.498 |
| 12/4/2024 | 10,07 | 9,52 | -5,93% | 9,26 | 10,17 | 9,73 | 9,52 | 9,71 | 163 | 2.243.397 |
| 11/4/2024 | 9,90 | 10,12 | +2,64% | 9,79 | 10,12 | 9,99 | 9,98 | 10,12 | 79 | 827.281 |
| 10/4/2024 | 9,54 | 9,86 | +3,25% | 9,46 | 10,00 | 9,74 | 9,86 | 10,00 | 118 | 1.461.866 |
| 9/4/2024 | 9,51 | 9,55 | +1,92% | 9,37 | 9,76 | 9,64 | 9,55 | 9,79 | 91 | 1.188.724 |
| 8/4/2024 | 9,44 | 9,37 | -0,74% | 8,78 | 9,55 | 9,24 | 9,37 | 9,50 | 129 | 834.932 |
| 5/4/2024 | 9,49 | 9,44 | +0,75% | 9,13 | 9,49 | 9,26 | 9,13 | 9,44 | 119 | 1.757.168 |
| 4/4/2024 | 9,28 | 9,37 | +2,52% | 9,12 | 9,45 | 9,25 | 9,18 | 9,37 | 134 | 1.757.491 |
| 3/4/2024 | 9,25 | 9,14 | 0,00% | 9,10 | 9,37 | 9,23 | 9,14 | 9,26 | 83 | 750.150 |
| 2/4/2024 | 8,96 | 9,14 | +1,22% | 8,91 | 9,20 | 9,07 | 9,14 | 9,16 | 45 | 366.659 |
| 1/4/2024 | 9,17 | 9,03 | +0,56% | 8,97 | 9,23 | 9,09 | 8,95 | 9,18 | 48 | 785.668 |
| 28/3/2024 | 8,86 | 8,98 | +1,70% | 8,83 | 9,18 | 8,98 | 8,98 | 9,19 | 104 | 732.234 |
| 27/3/2024 | 8,83 | 8,83 | +0,68% | 8,74 | 8,98 | 8,90 | 8,83 | 8,85 | 86 | 1.007.984 |
| 26/3/2024 | 8,73 | 8,77 | +0,11% | 8,29 | 8,99 | 8,75 | 8,77 | 8,95 | 135 | 1.617.376 |
| 25/3/2024 | 8,65 | 8,76 | +1,86% | 8,49 | 8,99 | 8,79 | 8,76 | 8,92 | 270 | 2.441.066 |
| 22/3/2024 | 7,69 | 8,60 | +15,28% | 7,69 | 8,60 | 8,35 | 8,33 | 8,61 | 258 | 2.957.698 |
| 21/3/2024 | 7,13 | 7,46 | +6,12% | 7,13 | 7,82 | 7,58 | 7,46 | 7,70 | 271 | 2.423.097 |
| 20/3/2024 | 6,21 | 7,03 | +13,02% | 6,21 | 7,18 | 6,94 | 7,03 | 7,19 | 352 | 2.789.610 |
| 19/3/2024 | 6,64 | 6,22 | -6,61% | 6,15 | 6,69 | 6,37 | 6,22 | 6,32 | 209 | 1.145.399 |
| 18/3/2024 | 7,08 | 6,66 | -3,90% | 6,66 | 7,11 | 6,82 | 6,66 | 6,85 | 175 | 989.625 |
| 15/3/2024 | 7,09 | 6,93 | +0,29% | 6,93 | 7,14 | 7,00 | 6,93 | 7,09 | 89 | 822.530 |
| 14/3/2024 | 6,93 | 6,91 | -1,29% | 6,87 | 7,10 | 6,98 | 6,91 | 7,09 | 67 | 637.900 |
| 13/3/2024 | 6,80 | 7,00 | +2,79% | 6,80 | 7,08 | 6,96 | 7,00 | 7,04 | 57 | 758.147 |
| 12/3/2024 | 6,86 | 6,81 | -1,02% | 6,73 | 7,01 | 6,85 | 6,81 | 6,93 | 168 | 2.491.019 |
| 11/3/2024 | 7,09 | 6,88 | -4,31% | 6,82 | 7,15 | 6,96 | 6,88 | 7,05 | 129 | 1.206.451 |
| 8/3/2024 | 7,97 | 7,19 | -10,01% | 6,90 | 8,02 | 7,47 | 0,00 | 0,00 | 320 | 1.806.619 |
| 7/3/2024 | 8,00 | 7,99 | +0,13% | 7,99 | 8,08 | 8,01 | 7,99 | 8,05 | 40 | 361.546 |
| 6/3/2024 | 8,10 | 7,98 | -1,85% | 7,98 | 8,22 | 8,09 | 7,98 | 8,11 | 152 | 660.799 |
| 5/3/2024 | 8,27 | 8,13 | -2,98% | 8,13 | 8,29 | 8,21 | 8,13 | 8,21 | 56 | 471.598 |
| 4/3/2024 | 8,32 | 8,38 | +0,24% | 8,22 | 8,38 | 8,30 | 8,24 | 8,38 | 84 | 490.114 |
| 1/3/2024 | 8,54 | 8,36 | -0,59% | 8,32 | 8,58 | 8,46 | 8,36 | 8,48 | 81 | 435.867 |
| 29/2/2024 | 8,65 | 8,41 | -0,59% | 8,25 | 8,65 | 8,42 | 8,41 | 8,55 | 83 | 755.732 |
| 28/2/2024 | 8,68 | 8,46 | -1,05% | 8,46 | 8,72 | 8,61 | 8,46 | 8,66 | 97 | 1.124.774 |
| 27/2/2024 | 8,77 | 8,55 | -3,93% | 8,55 | 8,94 | 8,67 | 8,55 | 8,78 | 150 | 1.399.961 |
| 26/2/2024 | 8,71 | 8,90 | +2,06% | 8,63 | 8,90 | 8,74 | 8,65 | 8,90 | 47 | 475.528 |
| 23/2/2024 | 9,06 | 8,72 | -2,02% | 8,72 | 9,06 | 8,82 | 0,00 | 0,00 | 62 | 479.407 |
| 22/2/2024 | 8,70 | 8,90 | +2,53% | 8,68 | 9,08 | 8,85 | 8,90 | 9,09 | 68 | 950.423 |
| 21/2/2024 | 8,95 | 8,68 | -3,56% | 8,64 | 8,99 | 8,78 | 8,68 | 8,95 | 73 | 683.792 |
| 20/2/2024 | 8,91 | 9,00 | -0,22% | 8,85 | 9,13 | 9,01 | 8,83 | 9,00 | 47 | 566.741 |
| 19/2/2024 | 8,68 | 9,02 | +5,13% | 8,58 | 9,04 | 8,92 | 8,87 | 9,02 | 89 | 737.434 |
| 16/2/2024 | 8,01 | 8,58 | +5,54% | 8,01 | 8,79 | 8,50 | 8,58 | 8,70 | 98 | 897.600 |
| 15/2/2024 | 8,08 | 8,13 | +1,50% | 8,08 | 8,29 | 8,16 | 8,13 | 8,36 | 62 | 683.181 |
| 14/2/2024 | 8,53 | 8,01 | -1,72% | 8,01 | 8,53 | 8,17 | 8,01 | 8,44 | 76 | 496.086 |
| 9/2/2024 | 7,99 | 8,15 | +1,88% | 7,99 | 8,34 | 8,21 | 0,00 | 0,00 | 68 | 614.248 |
| 8/2/2024 | 8,44 | 8,00 | -4,53% | 8,00 | 8,44 | 8,20 | 8,00 | 8,24 | 77 | 596.016 |
| 7/2/2024 | 8,25 | 8,38 | +2,82% | 8,16 | 8,39 | 8,25 | 8,26 | 8,39 | 55 | 534.992 |
| 6/2/2024 | 8,14 | 8,15 | +1,49% | 8,12 | 8,51 | 8,28 | 8,15 | 8,40 | 64 | 1.025.219 |
| 5/2/2024 | 8,22 | 8,03 | -2,31% | 8,03 | 8,30 | 8,14 | 8,03 | 8,30 | 117 | 1.091.994 |
| 2/2/2024 | 8,12 | 8,22 | +0,61% | 8,05 | 8,28 | 8,18 | 8,22 | 8,25 | 116 | 1.684.276 |
| 1/2/2024 | 8,30 | 8,17 | -2,16% | 8,06 | 8,41 | 8,19 | 8,17 | 8,30 | 149 | 1.847.290 |
| 31/1/2024 | 8,21 | 8,35 | +2,08% | 8,21 | 8,54 | 8,41 | 8,22 | 8,35 | 123 | 1.268.544 |
| 30/1/2024 | 8,34 | 8,18 | -0,85% | 8,15 | 8,42 | 8,23 | 8,18 | 8,30 | 80 | 860.282 |
| 29/1/2024 | 8,43 | 8,25 | -1,43% | 8,16 | 8,49 | 8,30 | 8,25 | 8,46 | 120 | 1.404.698 |
| 26/1/2024 | 8,35 | 8,37 | +0,84% | 8,32 | 8,47 | 8,37 | 8,37 | 8,48 | 83 | 626.406 |
| 25/1/2024 | 8,37 | 8,30 | +0,73% | 8,28 | 8,44 | 8,35 | 8,29 | 8,30 | 50 | 540.340 |
| 24/1/2024 | 8,33 | 8,24 | -1,20% | 8,24 | 8,58 | 8,39 | 8,24 | 8,43 | 90 | 855.890 |
| 23/1/2024 | 8,47 | 8,34 | +0,48% | 8,34 | 8,59 | 8,44 | 8,34 | 8,49 | 77 | 755.594 |
| 22/1/2024 | 8,45 | 8,30 | -1,66% | 8,30 | 8,53 | 8,45 | 8,30 | 8,54 | 61 | 882.430 |
| 19/1/2024 | 8,52 | 8,44 | -1,06% | 8,42 | 8,62 | 8,50 | 8,44 | 8,63 | 90 | 1.257.669 |
| 18/1/2024 | 8,65 | 8,53 | -1,27% | 8,48 | 8,86 | 8,64 | 8,53 | 8,66 | 146 | 1.614.604 |
| 17/1/2024 | 8,77 | 8,64 | -2,04% | 8,61 | 8,77 | 8,68 | 8,64 | 8,77 | 108 | 1.005.806 |
| 16/1/2024 | 9,07 | 8,82 | -2,22% | 8,80 | 9,11 | 8,87 | 8,82 | 8,94 | 108 | 1.383.224 |
| 15/1/2024 | 8,94 | 9,02 | +2,38% | 8,82 | 9,09 | 8,96 | 8,90 | 9,07 | 98 | 1.323.904 |
| 12/1/2024 | 9,00 | 8,81 | -1,12% | 8,81 | 9,12 | 8,94 | 8,81 | 8,96 | 88 | 1.154.989 |
| 11/1/2024 | 8,95 | 8,91 | -1,98% | 8,84 | 9,46 | 9,07 | 8,91 | 9,08 | 161 | 1.014.445 |
| 10/1/2024 | 8,93 | 9,09 | +1,79% | 8,92 | 9,31 | 9,16 | 9,09 | 9,23 | 148 | 1.805.748 |
| 9/1/2024 | 8,80 | 8,93 | -0,22% | 8,62 | 8,93 | 8,81 | 8,90 | 8,93 | 82 | 1.322.995 |
| 8/1/2024 | 8,99 | 8,95 | +0,45% | 8,51 | 8,99 | 8,69 | 8,70 | 8,95 | 126 | 1.707.693 |
| 5/1/2024 | 8,51 | 8,91 | +4,58% | 8,51 | 9,07 | 8,84 | 8,87 | 8,91 | 121 | 1.598.000 |
| 4/1/2024 | 8,61 | 8,52 | +0,35% | 8,16 | 8,80 | 8,48 | 8,52 | 8,75 | 218 | 2.200.800 |
| 3/1/2024 | 8,64 | 8,49 | -2,30% | 8,08 | 8,73 | 8,36 | 8,49 | 8,71 | 316 | 3.520.064 |
| 2/1/2024 | 10,40 | 8,69 | -19,54% | 8,56 | 10,40 | 9,28 | 8,69 | 8,73 | 499 | 6.737.504 |
| 28/12/2023 | 10,26 | 10,80 | +6,09% | 10,26 | 10,88 | 10,66 | 10,57 | 10,80 | 155 | 2.129.719 |
| 27/12/2023 | 10,21 | 10,18 | -0,39% | 10,11 | 10,32 | 10,22 | 10,18 | 10,33 | 79 | 912.110 |
| 26/12/2023 | 10,68 | 10,22 | -3,58% | 10,08 | 10,68 | 10,26 | 10,21 | 10,33 | 149 | 1.545.666 |
| 22/12/2023 | 10,55 | 10,60 | +1,63% | 10,26 | 10,60 | 10,41 | 10,30 | 10,67 | 73 | 901.961 |
| 21/12/2023 | 10,42 | 10,43 | -2,25% | 10,42 | 10,78 | 10,55 | 10,42 | 10,60 | 109 | 745.427 |
| 20/12/2023 | 11,02 | 10,67 | -1,57% | 10,51 | 11,11 | 10,66 | 10,51 | 10,73 | 165 | 1.778.666 |
| 19/12/2023 | 10,63 | 10,84 | +2,94% | 10,41 | 11,20 | 10,83 | 10,84 | 11,00 | 113 | 1.052.970 |
| 18/12/2023 | 11,01 | 10,53 | -3,13% | 10,47 | 11,04 | 10,74 | 10,53 | 10,77 | 96 | 1.129.757 |
| 15/12/2023 | 11,23 | 10,87 | -4,82% | 10,80 | 11,29 | 11,00 | 10,75 | 11,22 | 97 | 1.100.762 |
| 14/12/2023 | 11,57 | 11,42 | +0,62% | 11,25 | 12,00 | 11,48 | 11,26 | 11,42 | 156 | 2.195.439 |
| 13/12/2023 | 11,18 | 11,35 | +1,79% | 11,06 | 11,56 | 11,31 | 11,35 | 11,55 | 112 | 1.855.274 |
| 12/12/2023 | 11,38 | 11,15 | -1,93% | 11,15 | 11,50 | 11,35 | 11,15 | 11,50 | 66 | 1.250.459 |
| 11/12/2023 | 11,32 | 11,37 | -0,09% | 11,22 | 11,49 | 11,36 | 11,37 | 11,42 | 66 | 966.171 |
| 8/12/2023 | 11,60 | 11,38 | -2,98% | 11,13 | 11,72 | 11,42 | 11,11 | 11,38 | 116 | 2.084.539 |
| 7/12/2023 | 11,61 | 11,73 | -4,63% | 11,59 | 12,25 | 11,85 | 11,60 | 11,73 | 83 | 1.822.678 |
| 6/12/2023 | 12,07 | 12,30 | +2,59% | 11,66 | 12,30 | 12,00 | 11,66 | 12,30 | 132 | 2.603.535 |
| 5/12/2023 | 11,78 | 11,99 | -1,72% | 11,78 | 12,30 | 12,08 | 11,99 | 12,19 | 202 | 3.786.411 |
| 4/12/2023 | 12,41 | 12,20 | +2,87% | 11,60 | 12,41 | 11,91 | 11,90 | 12,20 | 196 | 2.928.879 |
| 1/12/2023 | 11,40 | 11,86 | +6,18% | 11,40 | 12,00 | 11,67 | 11,64 | 11,97 | 126 | 2.883.800 |
| 30/11/2023 | 10,44 | 11,17 | +8,45% | 10,16 | 11,60 | 10,91 | 11,17 | 11,29 | 253 | 2.547.222 |
| 29/11/2023 | 10,49 | 10,30 | -0,68% | 10,30 | 10,59 | 10,45 | 10,30 | 10,44 | 69 | 1.028.508 |
| 28/11/2023 | 10,50 | 10,37 | -1,43% | 10,37 | 10,75 | 10,52 | 10,37 | 10,49 | 88 | 1.246.620 |
| 27/11/2023 | 10,48 | 10,52 | +0,29% | 10,36 | 10,70 | 10,53 | 10,49 | 10,65 | 125 | 1.009.139 |
| 24/11/2023 | 10,36 | 10,49 | -0,19% | 10,25 | 10,49 | 10,36 | 10,28 | 10,50 | 62 | 759.750 |
| 23/11/2023 | 10,57 | 10,51 | +1,06% | 10,40 | 10,62 | 10,48 | 10,40 | 10,51 | 44 | 524.456 |
| 22/11/2023 | 10,53 | 10,40 | -2,71% | 10,33 | 10,79 | 10,49 | 10,40 | 10,71 | 122 | 1.986.266 |
| 21/11/2023 | 10,67 | 10,69 | +1,62% | 10,35 | 10,69 | 10,52 | 10,46 | 10,69 | 80 | 1.263.961 |
| 20/11/2023 | 10,44 | 10,52 | -1,13% | 10,42 | 10,88 | 10,59 | 10,52 | 10,69 | 35 | 345.314 |
| 17/11/2023 | 10,68 | 10,64 | +2,21% | 10,43 | 10,90 | 10,62 | 10,42 | 10,64 | 109 | 1.979.662 |
| 16/11/2023 | 10,15 | 10,41 | +1,86% | 10,15 | 10,81 | 10,44 | 10,41 | 10,69 | 304 | 2.544.279 |
| 14/11/2023 | 10,20 | 10,22 | -1,54% | 10,16 | 10,46 | 10,30 | 10,19 | 10,32 | 89 | 1.883.302 |
| 13/11/2023 | 10,38 | 10,38 | +1,27% | 10,21 | 10,38 | 10,26 | 10,21 | 10,38 | 57 | 971.199 |
| 10/11/2023 | 10,46 | 10,25 | -1,82% | 10,22 | 10,46 | 10,32 | 10,25 | 10,30 | 65 | 1.134.561 |
| 9/11/2023 | 10,37 | 10,44 | -0,10% | 10,19 | 10,44 | 10,35 | 10,16 | 10,44 | 80 | 1.413.020 |
| 8/11/2023 | 10,23 | 10,45 | +4,19% | 10,15 | 10,45 | 10,32 | 10,34 | 10,45 | 79 | 943.970 |
| 7/11/2023 | 9,77 | 10,03 | +0,20% | 9,77 | 10,23 | 10,08 | 10,03 | 10,20 | 98 | 2.088.092 |
| 6/11/2023 | 9,94 | 10,01 | +3,73% | 9,72 | 10,14 | 9,91 | 10,01 | 10,10 | 109 | 1.436.186 |
| 3/11/2023 | 9,43 | 9,65 | -1,73% | 9,43 | 9,86 | 9,73 | 9,65 | 9,86 | 87 | 1.648.168 |
| 1/11/2023 | 9,80 | 9,82 | +2,40% | 9,47 | 9,82 | 9,57 | 9,52 | 9,82 | 75 | 1.013.015 |
| 31/10/2023 | 9,37 | 9,59 | +4,81% | 9,21 | 9,60 | 9,36 | 9,28 | 9,60 | 83 | 1.122.420 |
| 30/10/2023 | 9,38 | 9,15 | -2,87% | 9,12 | 9,61 | 9,26 | 9,15 | 9,38 | 93 | 1.718.089 |
| 27/10/2023 | 9,51 | 9,42 | -3,48% | 9,23 | 9,80 | 9,50 | 9,42 | 9,60 | 78 | 1.380.980 |
| 26/10/2023 | 9,48 | 9,76 | +5,40% | 9,46 | 9,89 | 9,74 | 9,76 | 9,87 | 144 | 1.228.609 |
| 25/10/2023 | 9,21 | 9,26 | +3,46% | 9,14 | 9,42 | 9,30 | 9,26 | 9,42 | 152 | 1.563.377 |
| 24/10/2023 | 8,69 | 8,95 | +4,19% | 8,69 | 9,17 | 9,00 | 8,95 | 9,15 | 114 | 1.348.996 |
| 23/10/2023 | 8,60 | 8,59 | -1,83% | 8,48 | 8,97 | 8,61 | 8,59 | 8,89 | 119 | 997.277 |
| 20/10/2023 | 9,03 | 8,75 | -3,42% | 8,65 | 9,15 | 8,78 | 8,68 | 8,75 | 154 | 1.312.040 |
| 19/10/2023 | 9,25 | 9,06 | -3,41% | 9,06 | 9,32 | 9,16 | 9,05 | 9,20 | 61 | 785.215 |
| 18/10/2023 | 9,57 | 9,38 | -2,39% | 9,17 | 9,57 | 9,36 | 9,21 | 9,38 | 111 | 1.410.075 |
| 17/10/2023 | 10,21 | 9,61 | -5,97% | 9,35 | 10,21 | 9,81 | 9,61 | 9,74 | 115 | 1.797.599 |
| 16/10/2023 | 10,60 | 10,22 | -3,58% | 10,20 | 10,60 | 10,28 | 10,22 | 10,43 | 129 | 1.624.029 |
| 13/10/2023 | 10,07 | 10,60 | +4,43% | 10,02 | 10,60 | 10,31 | 10,25 | 10,60 | 149 | 2.469.467 |
| 11/10/2023 | 9,92 | 10,15 | +2,84% | 9,56 | 10,30 | 9,92 | 10,15 | 10,33 | 189 | 2.603.735 |
| 10/10/2023 | 9,50 | 9,87 | +4,89% | 9,41 | 9,87 | 9,55 | 9,65 | 9,87 | 104 | 1.743.159 |
| 9/10/2023 | 9,21 | 9,41 | 0,00% | 8,91 | 9,70 | 9,43 | 9,41 | 9,64 | 137 | 1.760.600 |
| 6/10/2023 | 9,43 | 9,41 | -0,21% | 8,81 | 9,51 | 9,15 | 9,25 | 9,41 | 152 | 2.484.749 |
| 5/10/2023 | 9,32 | 9,43 | -1,05% | 9,10 | 9,46 | 9,23 | 9,24 | 9,43 | 106 | 1.797.118 |
| 4/10/2023 | 9,85 | 9,53 | +5,19% | 9,28 | 9,85 | 9,46 | 9,35 | 9,53 | 170 | 3.541.580 |
| 3/10/2023 | 9,28 | 9,06 | -6,21% | 9,04 | 9,50 | 9,25 | 9,06 | 9,16 | 131 | 3.077.752 |
| 2/10/2023 | 9,96 | 9,66 | +1,05% | 9,30 | 9,96 | 9,54 | 9,49 | 9,66 | 187 | 3.125.613 |
| 29/9/2023 | 9,43 | 9,56 | +5,64% | 9,24 | 9,74 | 9,56 | 9,56 | 9,74 | 204 | 3.919.591 |
| 28/9/2023 | 8,45 | 9,05 | +6,97% | 8,45 | 9,05 | 8,85 | 8,90 | 9,05 | 181 | 1.836.013 |
| 27/9/2023 | 8,47 | 8,46 | -1,28% | 8,18 | 8,61 | 8,37 | 8,30 | 8,46 | 114 | 1.145.616 |
| 26/9/2023 | 8,66 | 8,57 | -1,15% | 8,39 | 8,66 | 8,47 | 8,44 | 8,60 | 97 | 1.550.670 |
| 25/9/2023 | 8,88 | 8,67 | -2,36% | 8,37 | 8,88 | 8,68 | 8,67 | 8,81 | 165 | 2.086.337 |
| 22/9/2023 | 8,78 | 8,88 | +3,26% | 8,58 | 9,10 | 8,85 | 8,71 | 8,88 | 134 | 1.647.828 |
| 21/9/2023 | 8,83 | 8,60 | -3,26% | 8,60 | 9,00 | 8,77 | 8,60 | 8,75 | 196 | 2.032.956 |
| 20/9/2023 | 9,11 | 8,89 | -1,33% | 8,75 | 9,11 | 8,91 | 8,89 | 9,07 | 153 | 1.833.793 |
| 19/9/2023 | 9,28 | 9,01 | -0,99% | 8,80 | 9,28 | 8,99 | 8,90 | 9,01 | 101 | 1.795.891 |
| 18/9/2023 | 9,38 | 9,10 | +0,11% | 9,08 | 9,61 | 9,33 | 9,10 | 9,29 | 228 | 3.306.000 |
| 15/9/2023 | 8,70 | 9,09 | +5,45% | 8,56 | 9,18 | 8,93 | 9,08 | 9,17 | 152 | 2.016.561 |
| 14/9/2023 | 8,41 | 8,62 | +4,23% | 8,25 | 8,76 | 8,52 | 8,62 | 8,75 | 148 | 2.274.845 |
| 13/9/2023 | 7,90 | 8,27 | +4,95% | 7,80 | 8,48 | 8,14 | 8,27 | 8,47 | 125 | 1.940.091 |
| 12/9/2023 | 7,72 | 7,88 | -1,62% | 7,71 | 8,08 | 7,86 | 7,70 | 7,88 | 122 | 1.778.606 |
| 11/9/2023 | 8,03 | 8,01 | +1,91% | 7,65 | 8,15 | 7,87 | 7,89 | 8,01 | 119 | 1.433.946 |
| 8/9/2023 | 7,62 | 7,86 | +4,52% | 7,62 | 7,95 | 7,79 | 7,67 | 7,86 | 100 | 1.219.187 |
| 6/9/2023 | 7,90 | 7,52 | -6,00% | 7,52 | 8,02 | 7,79 | 7,52 | 7,80 | 178 | 1.425.089 |
| 5/9/2023 | 7,78 | 8,00 | +4,03% | 7,76 | 8,15 | 7,95 | 7,81 | 8,00 | 129 | 1.902.167 |
| 4/9/2023 | 7,79 | 7,69 | -4,23% | 7,30 | 8,91 | 7,99 | 7,69 | 7,85 | 305 | 4.621.487 |
| 1/9/2023 | 8,19 | 8,03 | -3,25% | 7,85 | 8,21 | 8,02 | 7,90 | 8,03 | 174 | 2.643.461 |
| 31/8/2023 | 8,58 | 8,30 | -6,43% | 8,13 | 8,59 | 8,35 | 8,12 | 8,30 | 181 | 2.686.035 |
| 30/8/2023 | 8,66 | 8,87 | -0,34% | 8,42 | 8,89 | 8,64 | 8,51 | 8,87 | 200 | 2.698.096 |
| 29/8/2023 | 9,45 | 8,90 | -7,39% | 8,69 | 9,46 | 9,00 | 8,70 | 8,90 | 164 | 2.056.310 |
| 28/8/2023 | 10,00 | 9,61 | +0,73% | 9,54 | 10,00 | 9,64 | 9,61 | 9,67 | 124 | 1.731.221 |
| 25/8/2023 | 10,02 | 9,54 | -7,83% | 9,54 | 10,44 | 10,02 | 9,54 | 9,83 | 249 | 4.271.257 |
| 24/8/2023 | 10,46 | 10,35 | -3,00% | 10,01 | 10,57 | 10,30 | 10,00 | 10,35 | 148 | 2.469.939 |
| 23/8/2023 | 10,69 | 10,67 | -2,20% | 10,43 | 11,03 | 10,67 | 10,47 | 10,67 | 170 | 3.069.949 |
| 22/8/2023 | 10,98 | 10,91 | -3,45% | 10,41 | 11,24 | 10,80 | 10,91 | 10,99 | 238 | 3.297.424 |
| 21/8/2023 | 12,17 | 11,30 | -6,61% | 11,00 | 12,33 | 11,46 | 11,03 | 11,30 | 264 | 3.765.063 |
| 18/8/2023 | 13,44 | 12,10 | -10,37% | 11,88 | 13,44 | 12,37 | 12,00 | 12,10 | 525 | 6.783.080 |
| 17/8/2023 | 14,00 | 13,50 | -3,85% | 13,13 | 14,74 | 13,71 | 13,47 | 13,50 | 344 | 7.463.307 |
| 16/8/2023 | 17,49 | 14,04 | -20,90% | 13,82 | 17,54 | 15,10 | 14,04 | 14,31 | 487 | 9.626.780 |
| 15/8/2023 | 18,29 | 17,75 | -3,01% | 17,65 | 18,90 | 18,07 | 17,75 | 18,46 | 117 | 2.648.018 |
| 14/8/2023 | 22,43 | 18,30 | -21,46% | 18,00 | 22,43 | 19,94 | 18,30 | 18,99 | 275 | 5.076.559 |
| 11/8/2023 | 23,90 | 23,30 | +0,26% | 23,01 | 23,90 | 23,47 | 23,30 | 23,65 | 122 | 4.609.526 |
| 10/8/2023 | 22,99 | 23,24 | +0,48% | 21,30 | 23,81 | 22,37 | 23,24 | 23,87 | 136 | 4.463.164 |
| 9/8/2023 | 24,03 | 23,13 | -4,50% | 22,53 | 24,03 | 23,16 | 22,55 | 23,14 | 119 | 2.939.221 |
| 8/8/2023 | 24,29 | 24,22 | -0,29% | 23,96 | 24,29 | 24,19 | 23,96 | 24,22 | 48 | 1.134.764 |
| 7/8/2023 | 24,30 | 24,29 | -0,08% | 24,17 | 24,30 | 24,22 | 24,12 | 24,29 | 53 | 2.393.369 |
| 4/8/2023 | 24,39 | 24,31 | -0,37% | 24,24 | 24,39 | 24,27 | 24,26 | 24,31 | 40 | 2.056.154 |
| 3/8/2023 | 24,18 | 24,40 | +0,91% | 24,18 | 24,40 | 24,25 | 24,20 | 24,40 | 81 | 2.646.546 |
| 2/8/2023 | 24,22 | 24,18 | -0,25% | 24,18 | 24,24 | 24,21 | 24,18 | 24,23 | 69 | 2.039.110 |
| 1/8/2023 | 24,11 | 24,24 | +0,54% | 24,11 | 24,24 | 24,17 | 24,14 | 24,24 | 77 | 3.571.030 |
| 31/7/2023 | 24,41 | 24,11 | -0,90% | 24,11 | 24,41 | 24,18 | 24,11 | 24,20 | 151 | 3.141.255 |
| 28/7/2023 | 24,10 | 24,33 | +0,83% | 24,10 | 24,33 | 24,16 | 24,20 | 24,33 | 55 | 2.119.668 |
| 27/7/2023 | 24,10 | 24,13 | +0,29% | 23,98 | 24,24 | 24,09 | 23,98 | 24,13 | 63 | 2.084.534 |
| 26/7/2023 | 24,07 | 24,06 | -0,54% | 24,06 | 24,35 | 24,16 | 24,06 | 24,36 | 44 | 1.870.718 |
| 25/7/2023 | 24,20 | 24,19 | +0,96% | 24,04 | 24,20 | 24,11 | 24,03 | 24,19 | 31 | 1.743.654 |
| 24/7/2023 | 24,06 | 23,96 | -0,99% | 23,96 | 24,15 | 24,11 | 23,96 | 24,12 | 59 | 2.791.953 |
| 21/7/2023 | 24,00 | 24,20 | +0,54% | 24,00 | 24,20 | 24,10 | 24,07 | 24,20 | 58 | 2.099.668 |
| 20/7/2023 | 24,06 | 24,07 | -0,66% | 24,01 | 24,14 | 24,09 | 24,07 | 24,12 | 88 | 3.850.010 |
| 19/7/2023 | 24,21 | 24,23 | -0,41% | 24,05 | 24,23 | 24,10 | 24,11 | 24,23 | 107 | 4.934.969 |
| 18/7/2023 | 24,19 | 24,33 | +1,08% | 24,08 | 24,33 | 24,18 | 24,06 | 24,33 | 43 | 2.016.762 |
| 17/7/2023 | 24,06 | 24,07 | +0,08% | 24,03 | 24,15 | 24,10 | 24,03 | 24,07 | 52 | 2.224.661 |
| 14/7/2023 | 24,07 | 24,05 | +0,08% | 23,96 | 24,11 | 24,04 | 23,98 | 24,05 | 72 | 4.053.226 |
| 13/7/2023 | 23,91 | 24,03 | +0,17% | 23,91 | 24,18 | 24,08 | 24,02 | 24,06 | 29 | 953.933 |
| 12/7/2023 | 23,99 | 23,99 | -0,25% | 23,77 | 24,05 | 23,93 | 23,69 | 24,02 | 61 | 2.788.991 |
| 11/7/2023 | 23,87 | 24,05 | +0,84% | 23,87 | 24,05 | 23,97 | 23,90 | 24,11 | 62 | 1.984.800 |
| 10/7/2023 | 23,72 | 23,85 | +0,68% | 23,62 | 23,97 | 23,82 | 23,84 | 23,85 | 68 | 2.599.036 |
| 7/7/2023 | 23,94 | 23,69 | -1,13% | 23,69 | 23,94 | 23,74 | 23,69 | 23,80 | 123 | 6.041.987 |
| 6/7/2023 | 23,80 | 23,96 | +0,84% | 23,71 | 23,96 | 23,81 | 23,76 | 23,96 | 97 | 2.676.585 |
| 5/7/2023 | 24,00 | 23,76 | -0,46% | 23,45 | 24,00 | 23,73 | 23,50 | 23,76 | 77 | 3.320.306 |
| 4/7/2023 | 23,74 | 23,87 | +0,25% | 23,68 | 24,10 | 23,85 | 23,84 | 24,11 | 58 | 2.005.961 |
| 3/7/2023 | 23,91 | 23,81 | +2,06% | 23,71 | 23,91 | 23,85 | 23,81 | 23,85 | 120 | 5.979.610 |
| 30/6/2023 | 23,70 | 23,33 | -0,60% | 23,33 | 23,84 | 23,46 | 23,33 | 23,76 | 84 | 4.060.051 |
| 29/6/2023 | 23,65 | 23,47 | -0,64% | 23,47 | 23,70 | 23,64 | 23,47 | 23,63 | 40 | 1.536.796 |
| 28/6/2023 | 23,39 | 23,62 | +0,08% | 23,39 | 23,80 | 23,56 | 23,52 | 23,62 | 70 | 3.018.714 |
| 27/6/2023 | 23,52 | 23,60 | +1,29% | 23,34 | 23,60 | 23,46 | 23,43 | 23,60 | 40 | 2.065.246 |
| 26/6/2023 | 23,52 | 23,30 | -1,60% | 23,30 | 23,64 | 23,48 | 23,30 | 23,67 | 107 | 4.609.362 |
| 23/6/2023 | 23,78 | 23,68 | +0,17% | 23,40 | 23,90 | 23,61 | 23,49 | 23,68 | 113 | 4.588.789 |
| 22/6/2023 | 23,23 | 23,64 | +0,81% | 23,22 | 23,64 | 23,52 | 23,59 | 23,64 | 70 | 2.182.820 |
| 21/6/2023 | 23,26 | 23,45 | +1,21% | 23,21 | 23,45 | 23,31 | 23,22 | 23,45 | 65 | 3.676.197 |
| 20/6/2023 | 23,26 | 23,17 | -1,19% | 23,08 | 23,41 | 23,25 | 23,17 | 23,41 | 235 | 4.185.285 |
| 19/6/2023 | 23,23 | 23,45 | +0,95% | 23,18 | 23,45 | 23,29 | 23,26 | 23,45 | 43 | 1.600.249 |
| 16/6/2023 | 23,37 | 23,23 | -0,47% | 23,09 | 23,37 | 23,20 | 23,07 | 23,23 | 55 | 3.142.014 |
| 15/6/2023 | 23,28 | 23,34 | +0,56% | 23,07 | 23,34 | 23,22 | 23,05 | 23,34 | 40 | 2.385.672 |
| 14/6/2023 | 23,01 | 23,21 | +0,30% | 23,01 | 23,44 | 23,24 | 23,21 | 23,44 | 78 | 3.554.342 |
| 13/6/2023 | 23,42 | 23,14 | -0,77% | 23,14 | 23,43 | 23,27 | 23,14 | 23,44 | 48 | 2.634.336 |
| 12/6/2023 | 23,17 | 23,32 | -0,72% | 23,12 | 23,42 | 23,26 | 23,13 | 23,32 | 81 | 2.247.781 |
| 9/6/2023 | 23,20 | 23,49 | +0,69% | 23,14 | 23,49 | 23,30 | 23,10 | 23,49 | 44 | 1.635.902 |
| 7/6/2023 | 23,28 | 23,33 | +0,95% | 23,16 | 23,33 | 23,24 | 23,17 | 23,33 | 62 | 3.641.897 |
| 6/6/2023 | 23,33 | 23,11 | -0,17% | 23,03 | 23,44 | 23,23 | 23,11 | 23,49 | 39 | 2.753.753 |
| 5/6/2023 | 23,33 | 23,15 | +0,70% | 22,77 | 23,33 | 22,90 | 22,93 | 23,15 | 63 | 3.313.764 |
| 2/6/2023 | 22,82 | 22,99 | +0,79% | 22,80 | 23,19 | 23,03 | 22,67 | 22,99 | 79 | 6.222.781 |
| 1/6/2023 | 22,99 | 22,81 | -0,78% | 22,81 | 23,00 | 22,90 | 22,81 | 22,99 | 46 | 2.036.179 |
| 31/5/2023 | 22,71 | 22,99 | +0,26% | 22,71 | 22,99 | 22,87 | 22,71 | 22,99 | 49 | 2.177.291 |
| 30/5/2023 | 22,92 | 22,93 | -0,26% | 22,67 | 23,06 | 22,86 | 22,73 | 22,93 | 42 | 2.284.075 |
| 29/5/2023 | 23,30 | 22,99 | -0,39% | 22,70 | 23,30 | 22,90 | 22,71 | 22,99 | 25 | 1.580.480 |
| 26/5/2023 | 22,63 | 23,08 | -0,52% | 22,63 | 23,09 | 22,95 | 22,57 | 23,08 | 38 | 2.215.179 |
| 25/5/2023 | 22,76 | 23,20 | +2,34% | 22,62 | 23,29 | 22,98 | 22,73 | 23,20 | 71 | 2.804.399 |
| 24/5/2023 | 22,56 | 22,67 | +0,35% | 22,56 | 22,89 | 22,70 | 22,67 | 22,91 | 46 | 2.138.507 |
| 23/5/2023 | 22,48 | 22,59 | -0,79% | 22,45 | 22,70 | 22,60 | 22,59 | 22,91 | 48 | 1.532.800 |
| 22/5/2023 | 22,71 | 22,77 | +0,98% | 22,53 | 22,78 | 22,65 | 22,21 | 22,77 | 47 | 2.478.897 |
| 19/5/2023 | 22,75 | 22,55 | -0,35% | 22,55 | 22,91 | 22,66 | 22,55 | 22,90 | 33 | 1.937.548 |
| 18/5/2023 | 22,74 | 22,63 | -0,31% | 22,63 | 22,89 | 22,77 | 22,63 | 22,91 | 31 | 1.284.233 |
| 17/5/2023 | 22,68 | 22,70 | +2,16% | 22,53 | 22,82 | 22,66 | 22,70 | 22,90 | 44 | 2.223.033 |
| 16/5/2023 | 22,53 | 22,22 | -2,97% | 22,22 | 22,67 | 22,48 | 22,22 | 22,64 | 87 | 2.369.506 |
| 15/5/2023 | 22,70 | 22,90 | +1,24% | 22,51 | 22,90 | 22,72 | 22,45 | 22,90 | 67 | 4.185.668 |
| 12/5/2023 | 22,59 | 22,62 | +0,09% | 22,50 | 22,84 | 22,71 | 22,62 | 22,81 | 71 | 5.463.793 |
| 11/5/2023 | 23,00 | 22,60 | +0,18% | 22,59 | 23,00 | 22,75 | 22,60 | 22,85 | 43 | 1.911.618 |
| 10/5/2023 | 22,52 | 22,56 | +0,53% | 22,52 | 22,79 | 22,68 | 22,56 | 22,80 | 51 | 2.577.583 |
| 9/5/2023 | 22,60 | 22,44 | -0,27% | 22,44 | 22,97 | 22,70 | 22,44 | 22,77 | 103 | 2.368.219 |
| 8/5/2023 | 22,61 | 22,50 | -1,32% | 22,38 | 22,84 | 22,71 | 22,50 | 23,00 | 97 | 6.270.371 |
| 5/5/2023 | 22,60 | 22,80 | +1,51% | 22,38 | 22,80 | 22,60 | 22,53 | 22,80 | 77 | 4.769.743 |
| 4/5/2023 | 22,63 | 22,46 | -0,22% | 22,46 | 22,65 | 22,53 | 22,46 | 22,69 | 36 | 1.575.345 |
| 3/5/2023 | 22,58 | 22,51 | -1,23% | 22,51 | 22,79 | 22,66 | 22,51 | 22,80 | 43 | 2.193.898 |
| 2/5/2023 | 23,12 | 22,79 | -0,04% | 22,42 | 23,12 | 22,65 | 22,20 | 22,79 | 69 | 3.889.133 |
| 28/4/2023 | 22,53 | 22,80 | +0,62% | 22,53 | 22,90 | 22,75 | 22,80 | 22,98 | 34 | 1.769.983 |
| 27/4/2023 | 22,65 | 22,66 | +0,40% | 22,53 | 22,79 | 22,66 | 22,66 | 22,87 | 34 | 2.182.393 |
| 26/4/2023 | 22,68 | 22,57 | +0,13% | 22,49 | 22,84 | 22,71 | 22,57 | 22,87 | 49 | 3.479.210 |
| 25/4/2023 | 22,55 | 22,54 | +0,81% | 22,43 | 22,70 | 22,57 | 22,54 | 22,71 | 46 | 2.693.428 |
| 24/4/2023 | 22,56 | 22,36 | +0,09% | 22,21 | 22,70 | 22,51 | 22,36 | 22,54 | 38 | 1.929.791 |
| 20/4/2023 | 22,68 | 22,34 | -0,18% | 22,34 | 22,68 | 22,58 | 22,34 | 22,64 | 35 | 1.606.124 |
| 19/4/2023 | 22,55 | 22,38 | -0,31% | 22,13 | 22,63 | 22,42 | 22,38 | 22,62 | 131 | 3.847.532 |
| 18/4/2023 | 22,62 | 22,45 | +1,35% | 22,43 | 22,73 | 22,59 | 22,45 | 22,74 | 48 | 2.568.789 |
| 17/4/2023 | 22,59 | 22,15 | -0,67% | 22,15 | 22,79 | 22,61 | 22,15 | 22,63 | 29 | 1.372.484 |
| 14/4/2023 | 22,68 | 22,30 | -0,93% | 22,30 | 22,79 | 22,61 | 22,30 | 22,84 | 46 | 2.148.444 |
| 13/4/2023 | 22,65 | 22,51 | -0,27% | 22,46 | 22,84 | 22,62 | 22,51 | 22,85 | 49 | 3.384.802 |
| 12/4/2023 | 22,78 | 22,57 | +0,36% | 22,57 | 22,97 | 22,77 | 22,57 | 22,93 | 49 | 2.523.765 |
| 11/4/2023 | 22,70 | 22,49 | -1,01% | 22,49 | 22,88 | 22,71 | 22,49 | 22,75 | 170 | 6.304.227 |
| 10/4/2023 | 22,50 | 22,72 | -0,44% | 22,48 | 22,72 | 22,65 | 22,45 | 22,85 | 37 | 1.286.671 |
| 6/4/2023 | 22,50 | 22,82 | +1,88% | 22,50 | 22,82 | 22,67 | 22,13 | 22,82 | 41 | 1.596.225 |
| 5/4/2023 | 22,45 | 22,40 | +0,13% | 22,36 | 22,67 | 22,52 | 22,40 | 22,69 | 58 | 3.542.506 |
| 4/4/2023 | 22,48 | 22,37 | -0,80% | 22,37 | 22,73 | 22,62 | 22,37 | 22,65 | 53 | 4.568.175 |
| 3/4/2023 | 22,48 | 22,55 | +0,89% | 22,37 | 22,65 | 22,55 | 22,10 | 22,55 | 50 | 2.632.024 |
| 31/3/2023 | 22,50 | 22,35 | -0,09% | 22,33 | 22,60 | 22,41 | 22,35 | 22,58 | 27 | 1.573.668 |
| 30/3/2023 | 22,67 | 22,37 | -1,89% | 22,37 | 22,90 | 22,59 | 22,33 | 22,61 | 92 | 2.223.221 |
| 29/3/2023 | 22,68 | 22,80 | +0,44% | 22,48 | 22,80 | 22,64 | 22,41 | 22,80 | 28 | 1.335.902 |
| 28/3/2023 | 22,45 | 22,70 | +1,02% | 22,45 | 22,71 | 22,61 | 22,45 | 22,70 | 21 | 895.537 |
| 27/3/2023 | 22,37 | 22,47 | +0,94% | 22,37 | 22,80 | 22,61 | 22,47 | 22,89 | 45 | 2.307.005 |
| 24/3/2023 | 22,54 | 22,26 | +0,63% | 22,26 | 22,73 | 22,44 | 22,26 | 22,54 | 31 | 1.535.034 |
| 23/3/2023 | 22,44 | 22,12 | -0,76% | 22,12 | 22,55 | 22,34 | 22,12 | 22,54 | 55 | 2.900.335 |
| 22/3/2023 | 22,32 | 22,29 | -0,22% | 22,29 | 22,78 | 22,57 | 22,29 | 22,86 | 40 | 984.432 |
| 21/3/2023 | 22,30 | 22,34 | +1,13% | 22,30 | 22,60 | 22,40 | 22,34 | 22,60 | 24 | 826.600 |
| 20/3/2023 | 22,55 | 22,09 | -2,08% | 22,09 | 22,57 | 22,38 | 22,09 | 22,42 | 19 | 642.561 |
| 17/3/2023 | 22,59 | 22,56 | -0,18% | 22,30 | 22,59 | 22,49 | 22,32 | 22,56 | 90 | 1.547.879 |
| 16/3/2023 | 22,29 | 22,60 | +2,63% | 22,08 | 22,60 | 22,28 | 22,40 | 22,60 | 31 | 1.014.169 |
| 15/3/2023 | 22,30 | 22,02 | -1,78% | 22,02 | 22,60 | 22,31 | 22,02 | 22,33 | 48 | 2.965.880 |
| 14/3/2023 | 22,32 | 22,42 | +2,23% | 22,12 | 22,61 | 22,33 | 22,01 | 22,42 | 32 | 1.322.191 |
| 13/3/2023 | 22,07 | 21,93 | -1,13% | 21,93 | 22,54 | 22,37 | 21,93 | 22,40 | 53 | 1.946.568 |
| 10/3/2023 | 21,80 | 22,18 | +1,28% | 21,80 | 22,46 | 22,18 | 22,18 | 22,45 | 72 | 4.895.809 |
| 9/3/2023 | 21,93 | 21,90 | -1,35% | 21,72 | 22,39 | 22,19 | 21,90 | 22,39 | 51 | 3.724.682 |
| 8/3/2023 | 21,46 | 22,20 | +4,52% | 21,46 | 22,20 | 21,87 | 21,85 | 22,20 | 65 | 2.609.781 |
| 7/3/2023 | 21,10 | 21,24 | +3,46% | 21,01 | 21,70 | 21,22 | 21,24 | 21,66 | 73 | 2.583.051 |
| 6/3/2023 | 20,40 | 20,53 | +1,13% | 20,40 | 21,22 | 20,79 | 20,53 | 21,29 | 47 | 2.214.636 |
| 3/3/2023 | 20,56 | 20,30 | +0,20% | 20,30 | 20,60 | 20,43 | 20,30 | 20,53 | 35 | 1.661.224 |
| 2/3/2023 | 20,99 | 20,26 | -4,16% | 20,26 | 20,99 | 20,56 | 20,26 | 20,65 | 75 | 2.158.930 |
| 1/3/2023 | 21,04 | 21,14 | +1,63% | 20,63 | 21,14 | 20,74 | 20,62 | 21,14 | 92 | 2.958.926 |
| 28/2/2023 | 20,16 | 20,80 | +0,58% | 20,16 | 21,18 | 20,77 | 20,70 | 21,10 | 208 | 6.919.249 |
| 27/2/2023 | 21,41 | 20,68 | -3,41% | 20,21 | 21,41 | 20,74 | 20,05 | 20,68 | 180 | 7.195.435 |
| 24/2/2023 | 22,22 | 21,41 | -3,08% | 21,41 | 22,42 | 22,22 | 21,41 | 22,44 | 76 | 3.692.016 |
| 23/2/2023 | 22,47 | 22,09 | -1,69% | 22,09 | 22,47 | 22,27 | 22,09 | 22,47 | 65 | 3.214.808 |
| 22/2/2023 | 22,11 | 22,47 | -1,88% | 22,11 | 22,47 | 22,31 | 22,11 | 22,47 | 43 | 1.756.260 |
| 17/2/2023 | 22,30 | 22,90 | +4,00% | 22,30 | 22,90 | 22,55 | 22,32 | 22,90 | 101 | 3.659.100 |
| 16/2/2023 | 22,19 | 22,02 | -0,41% | 22,02 | 22,37 | 22,21 | 22,02 | 22,38 | 75 | 2.556.753 |
| 15/2/2023 | 22,31 | 22,11 | +0,41% | 21,91 | 22,39 | 22,17 | 22,11 | 22,25 | 95 | 4.885.934 |
| 14/2/2023 | 21,99 | 22,02 | +0,09% | 21,78 | 22,35 | 22,15 | 22,02 | 22,36 | 84 | 5.949.763 |
| 13/2/2023 | 21,17 | 22,00 | +3,63% | 21,16 | 22,00 | 21,70 | 21,66 | 22,00 | 89 | 4.294.083 |
| 10/2/2023 | 20,93 | 21,23 | +4,22% | 20,93 | 21,58 | 21,41 | 21,23 | 21,59 | 57 | 3.604.905 |
| 9/2/2023 | 21,30 | 20,37 | -4,37% | 20,37 | 21,48 | 21,10 | 20,37 | 21,33 | 39 | 1.690.831 |
| 8/2/2023 | 21,15 | 21,30 | +1,91% | 20,98 | 21,58 | 21,18 | 21,30 | 21,68 | 63 | 3.232.468 |
| 7/2/2023 | 21,09 | 20,90 | -0,95% | 20,90 | 21,39 | 21,15 | 20,90 | 21,39 | 66 | 2.130.382 |
| 6/2/2023 | 21,40 | 21,10 | -0,57% | 21,01 | 21,43 | 21,15 | 21,10 | 21,51 | 38 | 1.453.357 |
| 3/2/2023 | 21,51 | 21,22 | +0,28% | 21,22 | 21,64 | 21,41 | 21,22 | 21,70 | 72 | 3.803.383 |
| 2/2/2023 | 21,49 | 21,16 | -0,14% | 21,16 | 21,65 | 21,49 | 21,16 | 21,65 | 56 | 2.207.584 |
| 1/2/2023 | 21,18 | 21,19 | -0,05% | 21,18 | 21,58 | 21,34 | 21,19 | 21,58 | 51 | 2.196.490 |
| 31/1/2023 | 21,26 | 21,20 | +0,33% | 21,20 | 21,77 | 21,47 | 21,20 | 21,74 | 53 | 2.420.216 |
| 30/1/2023 | 21,22 | 21,13 | +0,05% | 21,13 | 21,43 | 21,25 | 21,13 | 21,47 | 34 | 1.243.596 |
| 27/1/2023 | 21,30 | 21,12 | -2,90% | 21,08 | 21,52 | 21,31 | 21,12 | 21,52 | 62 | 3.113.796 |
| 26/1/2023 | 21,40 | 21,75 | +2,26% | 21,31 | 21,75 | 21,47 | 21,02 | 21,75 | 93 | 2.454.597 |
| 25/1/2023 | 21,38 | 21,27 | +0,28% | 21,23 | 21,59 | 21,39 | 21,27 | 21,60 | 55 | 3.126.255 |
| 24/1/2023 | 21,33 | 21,21 | +0,90% | 21,21 | 21,50 | 21,34 | 21,21 | 21,55 | 55 | 2.467.728 |
| 23/1/2023 | 21,49 | 21,02 | -2,23% | 21,02 | 21,49 | 21,26 | 21,02 | 21,49 | 50 | 2.704.909 |
| 20/1/2023 | 21,48 | 21,50 | +2,33% | 21,07 | 21,52 | 21,34 | 21,08 | 21,50 | 44 | 2.444.352 |
| 19/1/2023 | 21,35 | 21,01 | -3,84% | 21,01 | 21,55 | 21,38 | 21,01 | 21,40 | 48 | 1.820.150 |
| 18/1/2023 | 21,18 | 21,85 | +3,16% | 21,18 | 21,85 | 21,64 | 21,01 | 21,85 | 53 | 2.688.314 |
| 17/1/2023 | 20,60 | 21,18 | +0,86% | 20,60 | 21,83 | 21,33 | 21,18 | 21,65 | 127 | 1.920.494 |
| 16/1/2023 | 20,90 | 21,00 | +2,29% | 20,57 | 21,00 | 20,69 | 21,00 | 21,05 | 27 | 1.306.085 |
| 13/1/2023 | 20,90 | 20,53 | -1,44% | 20,53 | 21,06 | 20,75 | 20,53 | 20,97 | 45 | 1.676.617 |
| 12/1/2023 | 20,82 | 20,83 | +1,41% | 20,71 | 21,05 | 20,90 | 20,83 | 21,10 | 47 | 2.069.771 |
| 11/1/2023 | 21,06 | 20,54 | -3,84% | 20,54 | 21,35 | 21,05 | 20,54 | 21,30 | 42 | 2.090.530 |
| 10/1/2023 | 21,16 | 21,36 | +0,75% | 21,01 | 21,36 | 21,18 | 21,02 | 21,36 | 52 | 2.103.915 |
| 9/1/2023 | 21,03 | 21,20 | -0,75% | 20,83 | 21,20 | 21,06 | 20,94 | 21,20 | 29 | 1.482.997 |
| 6/1/2023 | 21,28 | 21,36 | -0,09% | 20,99 | 21,36 | 21,17 | 20,72 | 21,36 | 35 | 3.176.032 |
| 5/1/2023 | 21,15 | 21,38 | +4,24% | 20,90 | 21,38 | 21,14 | 21,02 | 21,38 | 63 | 3.361.943 |
| 4/1/2023 | 21,03 | 20,51 | +2,45% | 20,51 | 21,27 | 21,10 | 20,51 | 21,30 | 44 | 1.800.528 |
| 3/1/2023 | 21,16 | 20,02 | -8,58% | 20,02 | 21,50 | 21,12 | 20,02 | 21,32 | 59 | 2.184.024 |
| 2/1/2023 | 21,58 | 21,90 | +5,80% | 20,85 | 21,90 | 21,21 | 21,04 | 21,90 | 208 | 6.925.134 |
| 29/12/2022 | 21,26 | 20,70 | -1,38% | 20,70 | 21,75 | 21,36 | 20,70 | 21,93 | 141 | 6.678.469 |
| 28/12/2022 | 21,15 | 20,99 | +1,55% | 20,84 | 21,25 | 21,09 | 20,99 | 21,35 | 43 | 1.506.453 |
| 27/12/2022 | 21,08 | 20,67 | -1,05% | 20,67 | 21,27 | 21,08 | 20,67 | 21,27 | 43 | 1.720.837 |
| 26/12/2022 | 21,39 | 20,89 | -4,96% | 20,89 | 21,97 | 21,27 | 20,89 | 21,44 | 44 | 1.680.633 |
| 23/12/2022 | 21,02 | 21,98 | +2,66% | 20,90 | 21,98 | 21,42 | 20,66 | 21,98 | 58 | 3.190.689 |
| 22/12/2022 | 20,40 | 21,41 | +2,44% | 20,40 | 21,43 | 21,20 | 20,60 | 21,42 | 59 | 2.550.525 |
| 21/12/2022 | 21,35 | 20,90 | -4,96% | 20,90 | 21,44 | 21,29 | 20,90 | 21,45 | 38 | 1.475.577 |
| 20/12/2022 | 21,00 | 21,99 | +7,22% | 21,00 | 21,99 | 21,50 | 21,48 | 21,99 | 50 | 2.677.757 |
| 19/12/2022 | 21,46 | 20,51 | -4,78% | 20,51 | 21,51 | 21,15 | 20,51 | 21,54 | 69 | 1.736.588 |
| 16/12/2022 | 21,07 | 21,54 | +2,47% | 20,82 | 21,54 | 21,17 | 21,13 | 21,54 | 85 | 2.769.180 |
| 15/12/2022 | 19,98 | 21,02 | +3,70% | 19,98 | 21,10 | 20,78 | 20,65 | 21,02 | 56 | 2.218.153 |
| 14/12/2022 | 20,41 | 20,27 | -0,88% | 19,78 | 20,41 | 20,16 | 20,06 | 20,27 | 54 | 2.036.185 |
| 13/12/2022 | 20,59 | 20,45 | -1,64% | 19,87 | 20,59 | 20,19 | 19,21 | 20,45 | 61 | 1.821.194 |
| 12/12/2022 | 20,94 | 20,79 | -0,05% | 20,34 | 20,95 | 20,61 | 20,44 | 20,79 | 65 | 3.368.025 |
| 9/12/2022 | 20,60 | 20,80 | +3,74% | 20,60 | 21,07 | 20,82 | 20,80 | 21,00 | 64 | 3.209.326 |
| 8/12/2022 | 19,11 | 20,05 | +3,14% | 19,11 | 20,50 | 20,07 | 20,05 | 20,50 | 67 | 3.782.083 |
| 7/12/2022 | 19,67 | 19,44 | -1,17% | 19,08 | 19,84 | 19,51 | 19,44 | 19,83 | 149 | 2.296.914 |
| 6/12/2022 | 19,98 | 19,67 | -1,94% | 19,67 | 19,98 | 19,78 | 19,67 | 20,00 | 77 | 2.455.564 |
| 5/12/2022 | 20,14 | 20,06 | +2,19% | 19,78 | 20,14 | 19,92 | 19,74 | 20,06 | 63 | 1.701.792 |
| 2/12/2022 | 20,21 | 19,63 | -2,00% | 19,63 | 20,72 | 20,17 | 19,63 | 20,87 | 67 | 2.344.426 |
| 1/12/2022 | 20,01 | 20,03 | -1,23% | 19,98 | 20,35 | 20,11 | 20,03 | 20,35 | 57 | 2.019.369 |
| 30/11/2022 | 20,30 | 20,28 | +0,50% | 19,97 | 20,47 | 20,18 | 20,05 | 20,28 | 54 | 2.738.699 |
| 29/11/2022 | 19,89 | 20,18 | -0,05% | 19,89 | 20,60 | 20,36 | 20,18 | 20,30 | 55 | 2.172.957 |
| 28/11/2022 | 20,35 | 20,19 | +0,20% | 20,14 | 20,59 | 20,32 | 20,19 | 20,45 | 33 | 1.058.933 |
| 25/11/2022 | 20,46 | 20,15 | +1,77% | 20,15 | 20,98 | 20,48 | 20,15 | 20,70 | 38 | 1.931.288 |
| 24/11/2022 | 20,48 | 19,80 | -2,94% | 19,70 | 20,84 | 20,62 | 19,80 | 20,84 | 35 | 1.526.461 |
| 23/11/2022 | 20,74 | 20,40 | -2,30% | 20,30 | 20,74 | 20,49 | 20,40 | 20,56 | 41 | 2.397.823 |
| 22/11/2022 | 20,70 | 20,88 | +1,56% | 20,40 | 20,88 | 20,58 | 19,59 | 20,88 | 35 | 1.741.315 |
| 21/11/2022 | 20,63 | 20,56 | +2,19% | 20,12 | 20,98 | 20,57 | 20,56 | 20,98 | 48 | 2.254.662 |
| 18/11/2022 | 20,60 | 20,12 | -0,35% | 20,12 | 21,13 | 20,52 | 20,12 | 20,90 | 42 | 2.130.602 |
| 17/11/2022 | 20,59 | 20,19 | -3,81% | 19,86 | 20,85 | 20,36 | 20,19 | 20,60 | 93 | 3.652.824 |
| 16/11/2022 | 21,00 | 20,99 | +1,70% | 20,32 | 21,00 | 20,60 | 20,63 | 20,99 | 38 | 2.192.685 |
| 14/11/2022 | 20,84 | 20,64 | -3,01% | 20,55 | 21,07 | 20,75 | 20,64 | 21,09 | 55 | 2.806.699 |
| 11/11/2022 | 21,02 | 21,28 | +4,26% | 20,31 | 21,28 | 20,68 | 20,36 | 21,28 | 65 | 2.958.101 |
| 10/11/2022 | 21,14 | 20,41 | -2,62% | 20,41 | 21,14 | 20,67 | 20,41 | 20,42 | 70 | 3.790.880 |
| 9/11/2022 | 21,10 | 20,96 | 0,00% | 20,95 | 21,28 | 21,11 | 20,96 | 21,19 | 51 | 1.729.347 |
| 8/11/2022 | 20,66 | 20,96 | +1,45% | 20,51 | 21,27 | 21,03 | 20,96 | 21,29 | 62 | 4.175.828 |
| 7/11/2022 | 20,92 | 20,66 | -0,24% | 20,66 | 20,99 | 20,80 | 20,66 | 21,00 | 47 | 2.394.564 |
| 4/11/2022 | 21,01 | 20,71 | -1,85% | 20,71 | 21,25 | 21,03 | 20,71 | 21,12 | 50 | 2.751.352 |
| 3/11/2022 | 21,13 | 21,10 | +0,52% | 20,50 | 21,40 | 21,11 | 21,10 | 21,49 | 88 | 3.413.960 |
| 1/11/2022 | 20,91 | 20,99 | +0,48% | 20,91 | 21,29 | 21,08 | 20,99 | 21,30 | 81 | 2.728.911 |
| 31/10/2022 | 21,07 | 20,89 | -1,37% | 20,30 | 21,33 | 20,99 | 20,89 | 21,34 | 151 | 1.782.334 |
| 28/10/2022 | 21,17 | 21,18 | +0,62% | 20,87 | 21,18 | 21,04 | 20,84 | 21,18 | 41 | 1.837.201 |
| 27/10/2022 | 20,78 | 21,05 | +2,63% | 20,78 | 21,29 | 21,08 | 21,05 | 21,31 | 40 | 2.331.629 |
| 26/10/2022 | 20,96 | 20,51 | -0,92% | 20,51 | 20,97 | 20,62 | 20,51 | 20,83 | 70 | 1.860.369 |
| 25/10/2022 | 21,00 | 20,70 | -0,58% | 20,70 | 21,03 | 20,83 | 20,70 | 21,08 | 39 | 2.124.848 |
| 24/10/2022 | 21,00 | 20,82 | -0,86% | 20,82 | 21,36 | 21,07 | 20,82 | 21,24 | 55 | 2.813.139 |
| 21/10/2022 | 21,12 | 21,00 | -0,19% | 21,00 | 21,36 | 21,12 | 21,00 | 21,35 | 39 | 1.700.722 |
| 20/10/2022 | 21,24 | 21,04 | -0,24% | 21,03 | 21,40 | 21,18 | 21,04 | 21,38 | 235 | 4.060.276 |
| 19/10/2022 | 21,10 | 21,09 | +0,76% | 20,91 | 21,35 | 21,22 | 21,09 | 21,35 | 35 | 1.407.332 |
| 18/10/2022 | 20,79 | 20,93 | +1,11% | 20,52 | 21,30 | 20,99 | 20,93 | 21,31 | 69 | 3.367.197 |
| 17/10/2022 | 20,70 | 20,70 | +2,02% | 20,50 | 20,76 | 20,66 | 20,53 | 20,70 | 42 | 1.785.710 |
| 14/10/2022 | 20,70 | 20,29 | -0,39% | 20,29 | 20,79 | 20,50 | 20,29 | 20,50 | 51 | 1.804.474 |
| 13/10/2022 | 20,63 | 20,37 | -1,31% | 20,28 | 21,04 | 20,55 | 20,37 | 20,69 | 53 | 2.591.428 |
| 11/10/2022 | 20,64 | 20,64 | -1,95% | 20,63 | 20,96 | 20,75 | 20,64 | 20,89 | 44 | 1.324.280 |
| 10/10/2022 | 21,09 | 21,05 | +0,86% | 20,61 | 21,10 | 20,87 | 20,75 | 21,05 | 53 | 2.092.018 |
| 7/10/2022 | 21,13 | 20,87 | -0,67% | 20,87 | 21,23 | 21,01 | 20,87 | 21,24 | 54 | 2.364.736 |
| 6/10/2022 | 20,99 | 21,01 | +1,50% | 20,89 | 21,40 | 21,10 | 21,01 | 21,41 | 55 | 2.424.899 |
| 5/10/2022 | 21,06 | 20,70 | -1,10% | 20,70 | 21,29 | 20,82 | 20,70 | 20,90 | 46 | 2.655.762 |
| 4/10/2022 | 21,23 | 20,93 | -0,81% | 20,93 | 21,25 | 21,12 | 20,93 | 21,22 | 68 | 3.247.395 |
| 3/10/2022 | 21,32 | 21,10 | -0,94% | 20,79 | 21,50 | 21,27 | 21,10 | 21,40 | 88 | 3.063.250 |
| 30/9/2022 | 20,94 | 21,30 | +1,77% | 20,78 | 21,31 | 21,06 | 20,87 | 21,30 | 61 | 3.606.411 |
| 29/9/2022 | 21,19 | 20,93 | -0,52% | 20,93 | 21,30 | 21,03 | 20,93 | 21,20 | 39 | 1.682.976 |
| 28/9/2022 | 20,99 | 21,04 | +1,15% | 20,92 | 21,34 | 21,09 | 21,04 | 21,34 | 67 | 3.231.376 |
| 27/9/2022 | 21,01 | 20,80 | -0,10% | 20,80 | 21,20 | 21,03 | 20,80 | 21,20 | 46 | 2.101.419 |
| 26/9/2022 | 21,00 | 20,82 | -0,86% | 20,82 | 21,11 | 20,99 | 20,82 | 21,11 | 47 | 1.782.213 |
| 23/9/2022 | 20,76 | 21,00 | +0,62% | 20,76 | 21,33 | 21,18 | 21,00 | 21,30 | 75 | 3.615.553 |
| 22/9/2022 | 20,35 | 20,87 | +3,11% | 20,23 | 21,21 | 20,90 | 20,87 | 21,08 | 120 | 5.472.053 |
| 21/9/2022 | 20,33 | 20,24 | +0,20% | 20,09 | 20,53 | 20,36 | 20,24 | 20,53 | 33 | 1.529.566 |
| 20/9/2022 | 20,40 | 20,20 | -0,25% | 20,20 | 20,57 | 20,32 | 20,20 | 20,52 | 35 | 1.536.767 |
| 19/9/2022 | 20,40 | 20,25 | +0,25% | 20,21 | 20,59 | 20,39 | 20,25 | 20,59 | 68 | 2.712.644 |
| 16/9/2022 | 20,20 | 20,20 | +0,05% | 20,05 | 20,50 | 20,37 | 20,20 | 20,49 | 78 | 2.983.476 |
| 15/9/2022 | 20,07 | 20,19 | +1,46% | 19,84 | 20,45 | 20,24 | 20,19 | 20,45 | 72 | 2.626.364 |
| 14/9/2022 | 19,35 | 19,90 | +1,53% | 19,35 | 20,10 | 19,89 | 19,90 | 20,14 | 66 | 2.660.567 |
| 13/9/2022 | 19,68 | 19,60 | -0,15% | 19,39 | 19,68 | 19,59 | 19,51 | 19,60 | 57 | 1.877.335 |
| 12/9/2022 | 19,70 | 19,63 | +1,13% | 19,56 | 19,77 | 19,64 | 19,63 | 19,84 | 43 | 2.221.970 |
| 9/9/2022 | 19,54 | 19,41 | +1,30% | 19,41 | 19,84 | 19,58 | 19,41 | 19,70 | 84 | 2.945.066 |
| 8/9/2022 | 19,81 | 19,16 | -1,34% | 19,16 | 19,82 | 19,64 | 19,16 | 19,79 | 63 | 2.179.164 |
| 6/9/2022 | 19,82 | 19,42 | -1,72% | 19,42 | 19,89 | 19,67 | 19,42 | 19,95 | 60 | 2.150.667 |
| 5/9/2022 | 19,52 | 19,76 | +0,51% | 19,52 | 19,96 | 19,79 | 19,76 | 19,90 | 105 | 2.409.594 |
| 2/9/2022 | 19,89 | 19,66 | -1,16% | 19,50 | 20,19 | 19,78 | 19,66 | 19,75 | 69 | 2.699.234 |
| 1/9/2022 | 19,81 | 19,89 | +0,40% | 19,80 | 20,13 | 19,99 | 19,89 | 20,12 | 43 | 1.555.585 |
| 31/8/2022 | 19,89 | 19,81 | -0,35% | 19,68 | 20,09 | 19,91 | 19,81 | 20,27 | 25 | 1.312.096 |
| 30/8/2022 | 19,90 | 19,88 | +1,69% | 19,75 | 20,11 | 19,95 | 19,88 | 20,19 | 38 | 1.474.422 |
| 29/8/2022 | 19,99 | 19,55 | -2,25% | 19,55 | 20,12 | 19,83 | 19,55 | 20,02 | 69 | 2.888.004 |
| 26/8/2022 | 20,13 | 20,00 | -0,70% | 20,00 | 20,27 | 20,09 | 20,00 | 20,25 | 47 | 1.858.890 |
| 25/8/2022 | 20,28 | 20,14 | +0,55% | 20,05 | 20,44 | 20,29 | 20,14 | 20,45 | 30 | 1.138.671 |
| 24/8/2022 | 20,00 | 20,03 | -1,77% | 20,00 | 20,45 | 20,16 | 20,03 | 20,37 | 63 | 4.125.552 |
| 23/8/2022 | 20,21 | 20,39 | +1,90% | 19,98 | 20,40 | 20,23 | 19,99 | 20,39 | 51 | 2.051.372 |
| 22/8/2022 | 20,49 | 20,01 | -1,04% | 20,01 | 20,49 | 20,24 | 20,01 | 20,26 | 61 | 2.166.380 |
| 19/8/2022 | 20,37 | 20,22 | -1,12% | 20,15 | 20,50 | 20,36 | 20,22 | 20,47 | 32 | 1.378.501 |
| 18/8/2022 | 20,09 | 20,45 | +2,92% | 19,80 | 20,45 | 20,16 | 20,15 | 20,45 | 64 | 2.200.522 |
| 17/8/2022 | 20,10 | 19,87 | -2,12% | 19,85 | 20,33 | 19,95 | 19,87 | 20,06 | 35 | 1.165.151 |
| 16/8/2022 | 20,42 | 20,30 | +0,15% | 19,63 | 20,48 | 20,17 | 20,12 | 20,30 | 50 | 1.944.677 |
| 15/8/2022 | 20,30 | 20,27 | +0,15% | 20,12 | 20,64 | 20,46 | 20,27 | 20,60 | 85 | 4.172.295 |
| 12/8/2022 | 20,25 | 20,24 | +0,60% | 20,16 | 20,56 | 20,31 | 20,24 | 20,58 | 71 | 3.034.868 |
| 11/8/2022 | 20,49 | 20,12 | -0,84% | 20,04 | 20,58 | 20,32 | 20,12 | 20,40 | 84 | 2.316.836 |
| 10/8/2022 | 20,41 | 20,29 | +0,20% | 20,06 | 20,65 | 20,47 | 20,29 | 20,60 | 70 | 3.261.156 |
| 9/8/2022 | 20,37 | 20,25 | +0,20% | 20,13 | 20,58 | 20,31 | 20,25 | 20,48 | 41 | 1.369.245 |
| 8/8/2022 | 20,50 | 20,21 | -0,05% | 20,21 | 20,68 | 20,37 | 20,21 | 20,45 | 66 | 2.075.876 |
| 5/8/2022 | 20,29 | 20,22 | +0,50% | 20,13 | 20,70 | 20,34 | 20,22 | 20,37 | 50 | 1.759.761 |
| 4/8/2022 | 20,47 | 20,12 | -1,81% | 20,12 | 20,73 | 20,40 | 20,12 | 20,61 | 62 | 2.725.605 |
| 3/8/2022 | 20,37 | 20,49 | -0,15% | 20,06 | 20,49 | 20,32 | 20,15 | 20,49 | 56 | 3.117.160 |
| 2/8/2022 | 20,40 | 20,52 | +0,98% | 20,16 | 20,55 | 20,34 | 20,17 | 20,52 | 57 | 2.296.890 |
| 1/8/2022 | 20,59 | 20,32 | -0,10% | 20,31 | 20,79 | 20,50 | 20,32 | 20,79 | 155 | 5.079.079 |
| 29/7/2022 | 20,47 | 20,34 | +0,35% | 20,21 | 20,66 | 20,50 | 20,34 | 20,51 | 137 | 2.115.879 |
| 28/7/2022 | 20,03 | 20,27 | +1,45% | 19,73 | 20,71 | 20,32 | 20,27 | 20,45 | 65 | 2.261.839 |
| 27/7/2022 | 20,00 | 19,98 | +0,86% | 19,80 | 20,19 | 20,02 | 19,98 | 20,26 | 110 | 2.056.110 |
| 26/7/2022 | 19,85 | 19,81 | +1,12% | 19,56 | 20,09 | 19,83 | 19,81 | 20,11 | 55 | 2.041.104 |
| 25/7/2022 | 19,79 | 19,59 | -0,51% | 19,59 | 20,24 | 19,84 | 19,59 | 20,02 | 51 | 1.782.228 |
| 22/7/2022 | 19,99 | 19,69 | -0,05% | 19,69 | 20,16 | 20,01 | 19,69 | 20,17 | 33 | 1.351.130 |
| 21/7/2022 | 19,40 | 19,70 | +2,39% | 19,22 | 19,97 | 19,64 | 19,70 | 20,00 | 48 | 2.951.093 |
| 20/7/2022 | 19,35 | 19,24 | -0,26% | 19,20 | 19,45 | 19,35 | 19,24 | 19,50 | 68 | 1.840.508 |
| 19/7/2022 | 19,22 | 19,29 | -0,05% | 19,22 | 19,50 | 19,35 | 19,29 | 19,45 | 50 | 2.026.874 |
| 18/7/2022 | 19,89 | 19,30 | -1,08% | 19,30 | 19,97 | 19,56 | 19,30 | 19,70 | 42 | 1.465.619 |
| 15/7/2022 | 19,96 | 19,51 | -1,17% | 19,51 | 20,03 | 19,77 | 19,51 | 20,05 | 46 | 2.784.832 |
| 14/7/2022 | 19,80 | 19,74 | -0,30% | 19,74 | 20,04 | 19,87 | 19,74 | 20,01 | 45 | 1.387.499 |
| 13/7/2022 | 19,75 | 19,80 | +1,23% | 19,64 | 20,39 | 20,17 | 19,80 | 20,29 | 119 | 6.124.882 |
| 12/7/2022 | 19,67 | 19,56 | -0,41% | 19,56 | 20,24 | 19,81 | 19,56 | 20,00 | 51 | 2.262.783 |
| 11/7/2022 | 19,92 | 19,64 | -1,41% | 19,64 | 20,35 | 20,01 | 19,64 | 20,16 | 62 | 2.868.299 |
| 8/7/2022 | 20,28 | 19,92 | +0,50% | 19,90 | 20,40 | 20,29 | 19,92 | 20,40 | 130 | 7.240.673 |
| 7/7/2022 | 19,97 | 19,82 | +1,69% | 19,73 | 20,15 | 20,01 | 19,82 | 20,33 | 122 | 1.943.667 |
| 6/7/2022 | 19,91 | 19,49 | +3,29% | 19,40 | 19,96 | 19,77 | 19,49 | 19,95 | 49 | 1.781.815 |
| 5/7/2022 | 19,86 | 18,87 | -4,98% | 18,76 | 19,95 | 19,69 | 18,87 | 19,95 | 56 | 1.725.688 |
| 4/7/2022 | 19,70 | 19,86 | +1,22% | 18,63 | 19,97 | 19,77 | 18,90 | 19,95 | 59 | 2.827.285 |
| 1/7/2022 | 19,51 | 19,62 | +1,82% | 19,28 | 19,79 | 19,62 | 19,62 | 19,79 | 74 | 2.827.609 |
| 30/6/2022 | 19,03 | 19,27 | +0,84% | 19,03 | 19,59 | 19,33 | 19,27 | 19,79 | 82 | 4.102.625 |
| 29/6/2022 | 19,58 | 19,11 | -1,29% | 19,07 | 19,77 | 19,29 | 19,11 | 19,39 | 121 | 3.250.652 |
| 28/6/2022 | 19,45 | 19,36 | +0,68% | 19,12 | 19,64 | 19,40 | 19,36 | 19,54 | 50 | 2.234.038 |
| 27/6/2022 | 19,39 | 19,23 | -0,67% | 19,23 | 19,60 | 19,37 | 19,23 | 19,77 | 47 | 1.476.498 |
| 24/6/2022 | 19,61 | 19,36 | -0,21% | 19,26 | 19,78 | 19,38 | 19,36 | 19,74 | 27 | 1.577.993 |
| 23/6/2022 | 19,64 | 19,40 | +0,41% | 19,36 | 19,82 | 19,59 | 19,40 | 19,83 | 42 | 2.646.850 |
| 22/6/2022 | 19,40 | 19,32 | +0,16% | 19,28 | 19,86 | 19,59 | 19,32 | 19,77 | 35 | 1.875.096 |
| 21/6/2022 | 19,69 | 19,29 | -3,50% | 19,00 | 19,69 | 19,47 | 19,29 | 19,55 | 68 | 2.857.116 |
| 20/6/2022 | 19,53 | 19,99 | +2,36% | 19,53 | 19,99 | 19,66 | 19,37 | 19,99 | 43 | 1.924.951 |
| 17/6/2022 | 19,07 | 19,53 | -0,56% | 18,28 | 19,87 | 19,46 | 19,53 | 19,99 | 113 | 5.067.071 |
| 15/6/2022 | 19,95 | 19,64 | -1,36% | 19,45 | 19,95 | 19,77 | 19,64 | 20,00 | 69 | 3.324.514 |
| 14/6/2022 | 19,91 | 19,91 | +1,48% | 19,28 | 19,91 | 19,57 | 19,48 | 19,91 | 102 | 3.471.882 |
| 13/6/2022 | 19,55 | 19,62 | -0,71% | 19,40 | 19,98 | 19,71 | 19,62 | 19,65 | 116 | 3.670.564 |
| 10/6/2022 | 20,21 | 19,76 | -1,74% | 19,76 | 20,21 | 20,04 | 19,76 | 20,04 | 87 | 2.723.590 |
| 9/6/2022 | 19,61 | 20,11 | +2,97% | 19,59 | 20,20 | 19,94 | 19,73 | 20,12 | 74 | 2.710.761 |
| 8/6/2022 | 19,53 | 19,53 | +0,10% | 19,53 | 19,90 | 19,69 | 19,53 | 19,82 | 34 | 1.445.552 |
| 7/6/2022 | 19,60 | 19,51 | +0,10% | 19,51 | 20,08 | 19,59 | 19,51 | 19,84 | 119 | 5.235.573 |
| 6/6/2022 | 19,57 | 19,49 | -0,05% | 19,34 | 19,84 | 19,53 | 19,49 | 20,00 | 149 | 6.048.553 |
| 3/6/2022 | 19,68 | 19,50 | -2,94% | 19,50 | 20,00 | 19,74 | 19,50 | 20,00 | 43 | 1.897.898 |
| 2/6/2022 | 19,90 | 20,09 | 0,00% | 19,61 | 20,09 | 19,80 | 19,74 | 20,09 | 69 | 3.026.554 |
| 1/6/2022 | 20,00 | 20,09 | +2,03% | 19,62 | 20,17 | 19,88 | 19,90 | 20,09 | 67 | 2.374.690 |
| 31/5/2022 | 20,04 | 19,69 | -2,72% | 19,51 | 20,05 | 19,85 | 19,69 | 20,01 | 100 | 4.856.261 |
| 30/5/2022 | 19,99 | 20,24 | +2,53% | 19,50 | 20,24 | 19,97 | 19,75 | 20,24 | 119 | 4.726.284 |
| 27/5/2022 | 20,00 | 19,74 | -0,35% | 19,74 | 20,27 | 19,96 | 19,74 | 20,10 | 68 | 3.419.904 |
| 26/5/2022 | 20,16 | 19,81 | -1,00% | 19,81 | 20,38 | 20,07 | 19,81 | 20,30 | 64 | 2.712.460 |
| 25/5/2022 | 20,19 | 20,01 | -0,94% | 19,98 | 20,44 | 20,16 | 20,01 | 20,28 | 52 | 1.216.236 |
| 24/5/2022 | 19,90 | 20,20 | +1,20% | 19,90 | 20,49 | 20,14 | 20,20 | 20,49 | 84 | 3.150.704 |
| 23/5/2022 | 20,20 | 19,96 | +0,10% | 19,81 | 20,34 | 20,08 | 19,96 | 20,18 | 104 | 4.416.098 |
| 20/5/2022 | 20,20 | 19,94 | -1,04% | 19,87 | 20,47 | 20,18 | 19,94 | 20,20 | 216 | 3.152.287 |
| 19/5/2022 | 20,11 | 20,15 | +2,39% | 20,00 | 20,38 | 20,27 | 20,15 | 20,30 | 181 | 8.156.041 |
| 18/5/2022 | 19,76 | 19,68 | +1,29% | 19,68 | 20,06 | 19,86 | 19,68 | 20,09 | 146 | 3.529.315 |
| 17/5/2022 | 19,72 | 19,43 | -0,87% | 19,33 | 19,75 | 19,53 | 19,43 | 19,70 | 189 | 7.566.337 |
| 16/5/2022 | 19,34 | 19,60 | -1,36% | 19,34 | 19,99 | 19,63 | 19,60 | 19,81 | 124 | 4.729.727 |
| 13/5/2022 | 19,80 | 19,87 | -1,34% | 19,31 | 19,89 | 19,71 | 19,87 | 19,89 | 156 | 7.640.014 |
| 12/5/2022 | 19,79 | 20,14 | +1,46% | 19,55 | 20,14 | 19,71 | 19,68 | 20,14 | 82 | 3.139.311 |
| 11/5/2022 | 19,79 | 19,85 | +1,53% | 19,64 | 20,31 | 19,97 | 19,56 | 20,05 | 188 | 6.910.097 |
| 10/5/2022 | 19,67 | 19,55 | 0,00% | 19,55 | 19,85 | 19,73 | 19,55 | 19,85 | 64 | 2.822.466 |
| 9/5/2022 | 19,67 | 19,55 | +0,15% | 19,20 | 19,95 | 19,71 | 19,55 | 19,67 | 134 | 5.604.469 |
| 6/5/2022 | 19,47 | 19,52 | +0,57% | 19,41 | 19,98 | 19,68 | 19,52 | 19,98 | 66 | 2.580.049 |
| 5/5/2022 | 19,85 | 19,41 | -2,22% | 19,17 | 19,85 | 19,71 | 19,41 | 19,83 | 151 | 8.287.960 |
| 4/5/2022 | 19,50 | 19,85 | +1,43% | 19,19 | 19,85 | 19,50 | 19,41 | 19,85 | 78 | 2.479.071 |
| 3/5/2022 | 19,28 | 19,57 | +1,93% | 19,12 | 19,58 | 19,34 | 19,23 | 19,57 | 209 | 8.461.204 |
| 2/5/2022 | 18,75 | 19,20 | -0,16% | 18,75 | 19,69 | 19,23 | 19,20 | 19,41 | 82 | 3.422.424 |
| 29/4/2022 | 19,36 | 19,23 | -3,12% | 19,15 | 19,76 | 19,37 | 19,23 | 19,75 | 199 | 7.985.201 |
| 28/4/2022 | 19,53 | 19,85 | +2,32% | 19,30 | 19,85 | 19,55 | 19,26 | 19,85 | 88 | 4.349.514 |
| 27/4/2022 | 19,69 | 19,40 | -2,27% | 19,32 | 19,90 | 19,55 | 19,40 | 19,90 | 184 | 6.902.162 |
| 26/4/2022 | 19,79 | 19,85 | -0,75% | 19,54 | 19,85 | 19,74 | 19,40 | 19,85 | 55 | 2.570.314 |
| 25/4/2022 | 19,75 | 20,00 | +2,67% | 19,38 | 20,00 | 19,71 | 19,57 | 20,00 | 309 | 13.386.820 |
| 22/4/2022 | 19,49 | 19,48 | -0,15% | 19,25 | 19,74 | 19,53 | 19,48 | 19,78 | 93 | 2.887.743 |
| 20/4/2022 | 20,00 | 19,51 | -2,45% | 19,51 | 20,00 | 19,76 | 19,51 | 19,90 | 97 | 3.972.366 |
| 19/4/2022 | 19,76 | 20,00 | +2,56% | 19,26 | 20,00 | 19,75 | 19,57 | 20,00 | 144 | 5.829.927 |
| 18/4/2022 | 18,95 | 19,50 | +4,39% | 18,95 | 19,89 | 19,43 | 19,50 | 19,88 | 316 | 12.924.533 |
| 14/4/2022 | 18,79 | 18,68 | +1,36% | 18,60 | 19,25 | 18,90 | 18,68 | 19,10 | 102 | 3.806.650 |
| 13/4/2022 | 17,79 | 18,43 | +4,12% | 17,57 | 18,89 | 18,48 | 18,43 | 18,71 | 206 | 10.077.777 |
| 12/4/2022 | 18,15 | 17,70 | -3,54% | 17,61 | 18,25 | 17,85 | 17,70 | 18,11 | 58 | 1.764.007 |
| 11/4/2022 | 18,31 | 18,35 | +0,66% | 18,11 | 18,65 | 18,47 | 18,11 | 18,35 | 164 | 7.408.394 |
| 8/4/2022 | 18,38 | 18,23 | -0,16% | 17,95 | 18,80 | 18,42 | 18,23 | 18,51 | 126 | 5.038.006 |
| 7/4/2022 | 18,30 | 18,26 | -0,05% | 18,21 | 18,74 | 18,34 | 18,26 | 18,55 | 47 | 1.647.116 |
| 6/4/2022 | 18,64 | 18,27 | -1,88% | 18,27 | 18,76 | 18,44 | 18,27 | 18,78 | 78 | 2.045.867 |
| 5/4/2022 | 18,45 | 18,62 | -0,37% | 18,22 | 18,85 | 18,63 | 18,40 | 18,62 | 163 | 5.130.246 |
| 4/4/2022 | 18,35 | 18,69 | +3,26% | 18,30 | 18,73 | 18,54 | 18,30 | 18,69 | 123 | 3.355.804 |
| 1/4/2022 | 17,85 | 18,10 | +1,34% | 17,85 | 18,50 | 18,20 | 18,10 | 18,48 | 137 | 5.269.607 |
| 31/3/2022 | 18,10 | 17,86 | -0,22% | 17,86 | 18,45 | 18,17 | 17,86 | 18,27 | 81 | 3.772.634 |
| 30/3/2022 | 18,31 | 17,90 | 0,00% | 17,90 | 18,50 | 18,28 | 17,90 | 18,43 | 70 | 2.261.490 |
| 29/3/2022 | 18,00 | 17,90 | +1,02% | 17,83 | 18,30 | 18,11 | 17,90 | 18,30 | 95 | 3.560.813 |
| 28/3/2022 | 17,75 | 17,72 | -0,45% | 17,51 | 18,05 | 17,77 | 17,72 | 18,05 | 116 | 6.622.947 |
| 25/3/2022 | 17,84 | 17,80 | 0,00% | 17,61 | 18,16 | 17,98 | 17,80 | 18,00 | 101 | 4.430.271 |
| 24/3/2022 | 17,86 | 17,80 | -1,06% | 17,75 | 18,10 | 17,92 | 17,79 | 17,98 | 52 | 1.898.521 |
| 23/3/2022 | 17,45 | 17,99 | +1,52% | 17,45 | 18,02 | 17,82 | 17,65 | 17,99 | 175 | 3.976.949 |
| 22/3/2022 | 17,60 | 17,72 | +1,43% | 17,41 | 18,28 | 17,87 | 17,72 | 17,99 | 51 | 2.481.644 |
| 21/3/2022 | 17,07 | 17,47 | +0,17% | 17,07 | 17,77 | 17,38 | 17,47 | 17,78 | 199 | 9.011.184 |
| 18/3/2022 | 16,99 | 17,44 | +3,13% | 16,82 | 17,44 | 17,10 | 17,44 | 17,50 | 59 | 1.926.393 |
| 17/3/2022 | 18,10 | 16,91 | -4,30% | 16,75 | 18,10 | 17,37 | 16,91 | 17,25 | 223 | 10.089.260 |
| 16/3/2022 | 17,60 | 17,67 | +2,08% | 17,38 | 18,10 | 17,88 | 17,67 | 18,16 | 87 | 2.512.615 |
| 15/3/2022 | 17,71 | 17,31 | -3,57% | 16,62 | 17,71 | 17,18 | 17,31 | 17,95 | 66 | 2.222.210 |
| 14/3/2022 | 17,68 | 17,95 | +4,73% | 16,54 | 18,25 | 17,64 | 17,05 | 17,95 | 95 | 3.294.027 |
| 11/3/2022 | 17,55 | 17,14 | -1,21% | 17,02 | 17,78 | 17,36 | 17,14 | 17,51 | 34 | 1.470.437 |
| 10/3/2022 | 17,31 | 17,35 | +0,75% | 17,10 | 17,76 | 17,44 | 17,35 | 17,66 | 47 | 1.301.085 |
| 9/3/2022 | 17,49 | 17,22 | +1,18% | 16,42 | 17,80 | 17,40 | 17,22 | 17,54 | 57 | 1.646.522 |
| 8/3/2022 | 16,64 | 17,02 | +2,47% | 16,40 | 17,80 | 17,20 | 17,02 | 17,49 | 73 | 2.849.217 |
| 7/3/2022 | 17,25 | 16,61 | -5,09% | 16,16 | 17,41 | 16,73 | 16,61 | 16,94 | 93 | 3.839.474 |
| 4/3/2022 | 17,25 | 17,50 | +4,48% | 16,40 | 17,57 | 17,11 | 16,54 | 17,50 | 91 | 3.281.634 |
| 3/3/2022 | 17,30 | 16,75 | +1,52% | 16,75 | 17,78 | 17,30 | 16,75 | 17,25 | 92 | 2.569.341 |
| 2/3/2022 | 16,80 | 16,50 | -0,66% | 16,50 | 17,41 | 17,11 | 16,50 | 17,49 | 79 | 3.273.931 |
| 25/2/2022 | 16,90 | 16,61 | +2,22% | 16,56 | 17,29 | 16,87 | 16,61 | 16,68 | 66 | 2.536.093 |
| 24/2/2022 | 16,49 | 16,25 | -1,75% | 15,93 | 16,95 | 16,32 | 16,25 | 16,96 | 66 | 2.047.590 |
| 23/2/2022 | 16,14 | 16,54 | +1,78% | 16,14 | 16,99 | 16,77 | 16,54 | 16,96 | 105 | 3.796.608 |
| 22/2/2022 | 15,76 | 16,25 | +4,50% | 15,45 | 16,45 | 16,13 | 16,14 | 16,25 | 63 | 1.642.193 |
| 21/2/2022 | 16,21 | 15,55 | -4,13% | 15,50 | 16,29 | 15,85 | 15,55 | 15,76 | 71 | 1.387.588 |
| 18/2/2022 | 15,78 | 16,22 | +4,78% | 15,75 | 16,85 | 16,29 | 0,00 | 0,00 | 59 | 2.296.192 |
| 17/2/2022 | 16,16 | 15,48 | -4,44% | 15,41 | 16,72 | 16,00 | 15,48 | 15,88 | 94 | 2.826.379 |
| 16/2/2022 | 16,90 | 16,20 | -3,46% | 16,11 | 17,17 | 16,42 | 16,20 | 16,57 | 115 | 3.853.273 |
| 15/2/2022 | 17,08 | 16,78 | -2,44% | 16,71 | 17,20 | 16,87 | 16,78 | 17,09 | 73 | 2.733.548 |
| 14/2/2022 | 17,40 | 17,20 | +1,78% | 16,49 | 17,40 | 16,93 | 16,76 | 17,20 | 60 | 1.757.587 |
| 11/2/2022 | 16,41 | 16,90 | +3,94% | 16,35 | 17,27 | 16,79 | 16,69 | 17,07 | 131 | 4.655.713 |
| 10/2/2022 | 16,07 | 16,26 | +2,52% | 15,88 | 16,73 | 16,50 | 16,26 | 16,86 | 87 | 2.420.272 |
| 9/2/2022 | 16,13 | 15,86 | +0,63% | 15,86 | 16,35 | 15,97 | 15,86 | 16,16 | 52 | 1.912.052 |
| 8/2/2022 | 16,25 | 15,76 | -1,87% | 15,76 | 16,25 | 15,94 | 15,76 | 16,25 | 33 | 1.163.620 |
| 7/2/2022 | 16,34 | 16,06 | +1,13% | 15,71 | 16,45 | 16,06 | 16,06 | 16,35 | 56 | 1.701.226 |
| 4/2/2022 | 16,43 | 15,88 | -4,05% | 15,73 | 16,63 | 16,13 | 15,88 | 16,45 | 74 | 2.809.317 |
| 3/2/2022 | 16,80 | 16,55 | -1,31% | 16,47 | 17,48 | 16,90 | 16,55 | 17,07 | 162 | 3.530.618 |
| 2/2/2022 | 16,70 | 16,77 | +2,76% | 16,01 | 16,79 | 16,38 | 16,40 | 16,77 | 71 | 2.369.798 |
| 1/2/2022 | 16,49 | 16,32 | -0,49% | 15,90 | 16,84 | 16,41 | 16,32 | 16,70 | 122 | 6.948.605 |
| 31/1/2022 | 16,24 | 16,40 | +4,86% | 15,88 | 16,71 | 16,35 | 16,40 | 16,70 | 146 | 7.121.831 |
| 28/1/2022 | 15,60 | 15,64 | -0,13% | 15,60 | 16,24 | 15,94 | 15,64 | 15,95 | 80 | 3.857.498 |
| 27/1/2022 | 15,65 | 15,66 | +0,71% | 15,35 | 16,19 | 15,64 | 15,66 | 15,70 | 79 | 3.642.548 |
| 26/1/2022 | 15,70 | 15,55 | -0,64% | 15,54 | 16,48 | 16,10 | 15,55 | 15,80 | 130 | 6.289.881 |
| 25/1/2022 | 14,09 | 15,65 | +12,59% | 14,09 | 16,29 | 15,56 | 15,56 | 15,65 | 329 | 15.879.054 |
| 24/1/2022 | 14,82 | 13,90 | -9,15% | 13,90 | 15,07 | 14,25 | 13,90 | 14,34 | 181 | 7.567.091 |
| 21/1/2022 | 16,77 | 15,30 | -7,55% | 14,83 | 16,77 | 15,44 | 14,83 | 15,30 | 234 | 9.246.046 |
| 20/1/2022 | 14,50 | 16,55 | +17,38% | 14,50 | 16,55 | 16,01 | 16,35 | 16,55 | 338 | 13.843.479 |
| 19/1/2022 | 14,49 | 14,10 | -2,69% | 14,05 | 15,21 | 14,59 | 14,10 | 14,48 | 119 | 4.619.306 |
| 18/1/2022 | 14,32 | 14,49 | +3,13% | 14,26 | 14,49 | 14,41 | 14,24 | 14,49 | 65 | 2.886.179 |
| 17/1/2022 | 14,15 | 14,05 | -0,07% | 14,05 | 14,63 | 14,41 | 14,05 | 14,54 | 81 | 2.699.086 |
| 14/1/2022 | 13,58 | 14,06 | +1,15% | 13,34 | 14,44 | 14,08 | 14,06 | 14,45 | 91 | 3.402.884 |
| 13/1/2022 | 14,48 | 13,90 | -3,20% | 13,58 | 14,48 | 13,80 | 13,63 | 13,90 | 131 | 4.353.042 |
| 12/1/2022 | 14,33 | 14,36 | -1,44% | 14,09 | 14,68 | 14,32 | 14,36 | 14,58 | 86 | 2.557.656 |
| 11/1/2022 | 13,20 | 14,57 | +10,38% | 13,20 | 14,58 | 14,09 | 14,35 | 14,57 | 232 | 7.344.407 |
| 10/1/2022 | 13,16 | 13,20 | +1,77% | 12,73 | 13,41 | 13,02 | 12,90 | 13,20 | 113 | 2.360.781 |
| 7/1/2022 | 12,90 | 12,97 | +1,17% | 12,69 | 13,52 | 12,99 | 12,87 | 12,97 | 137 | 4.694.451 |
| 6/1/2022 | 12,83 | 12,82 | +2,81% | 12,43 | 12,95 | 12,73 | 12,82 | 13,00 | 118 | 4.975.877 |
| 5/1/2022 | 13,55 | 12,47 | -6,31% | 12,47 | 13,57 | 12,97 | 12,47 | 12,85 | 170 | 4.220.633 |
| 4/1/2022 | 14,35 | 13,31 | -1,70% | 13,25 | 14,35 | 13,69 | 13,31 | 13,53 | 121 | 4.855.909 |
| 3/1/2022 | 14,90 | 13,54 | -5,78% | 13,52 | 14,93 | 13,91 | 13,52 | 13,54 | 346 | 8.556.606 |
| 23/12/2021 | 14,45 | 14,37 | +0,77% | 13,88 | 14,87 | 14,35 | 14,06 | 14,37 | 389 | 15.637.455 |
| 22/12/2021 | 18,15 | 14,26 | -21,35% | 14,22 | 18,50 | 15,25 | 14,26 | 14,40 | 611 | 21.604.997 |
| 21/12/2021 | 17,84 | 18,13 | +3,25% | 17,00 | 18,40 | 17,68 | 17,74 | 18,13 | 194 | 10.257.848 |
| 20/12/2021 | 16,86 | 17,56 | +3,29% | 16,70 | 18,30 | 17,43 | 17,56 | 18,05 | 233 | 12.194.459 |
| 17/12/2021 | 16,02 | 17,00 | +3,47% | 15,89 | 17,73 | 16,85 | 17,00 | 17,77 | 146 | 6.673.763 |
| 16/12/2021 | 17,36 | 16,43 | -5,03% | 16,02 | 17,40 | 16,73 | 16,01 | 16,43 | 136 | 4.964.166 |
| 15/12/2021 | 17,92 | 17,30 | +0,29% | 17,10 | 17,92 | 17,31 | 17,30 | 17,83 | 160 | 8.781.992 |
| 14/12/2021 | 18,10 | 17,25 | -3,79% | 17,25 | 18,11 | 17,77 | 17,25 | 17,81 | 88 | 4.026.741 |
| 13/12/2021 | 18,00 | 17,93 | +0,17% | 17,93 | 18,45 | 18,19 | 17,93 | 18,25 | 267 | 7.592.942 |
| 10/12/2021 | 18,39 | 17,90 | -1,65% | 17,90 | 18,45 | 18,19 | 17,60 | 18,26 | 59 | 2.620.505 |
| 9/12/2021 | 18,27 | 18,20 | +0,05% | 18,19 | 18,49 | 18,35 | 18,20 | 18,44 | 81 | 3.681.756 |
| 8/12/2021 | 18,45 | 18,19 | -0,82% | 18,19 | 18,50 | 18,42 | 18,19 | 18,48 | 178 | 4.425.772 |
| 7/12/2021 | 18,53 | 18,34 | +0,71% | 18,34 | 18,62 | 18,46 | 18,34 | 18,45 | 118 | 3.316.222 |
| 6/12/2021 | 18,56 | 18,21 | -0,05% | 18,20 | 18,64 | 18,44 | 18,21 | 18,50 | 194 | 5.851.431 |
| 3/12/2021 | 18,32 | 18,22 | +1,73% | 18,22 | 18,59 | 18,39 | 18,22 | 18,44 | 114 | 5.148.915 |
| 2/12/2021 | 18,20 | 17,91 | +1,07% | 17,91 | 18,50 | 18,26 | 17,91 | 17,99 | 182 | 10.747.550 |
| 1/12/2021 | 18,85 | 17,72 | -3,17% | 17,72 | 18,85 | 18,16 | 17,72 | 18,18 | 315 | 14.135.582 |
| 30/11/2021 | 18,10 | 18,30 | -0,60% | 17,84 | 18,71 | 18,36 | 18,30 | 18,60 | 776 | 18.638.769 |
| 29/11/2021 | 18,77 | 18,41 | -0,22% | 17,90 | 19,08 | 18,38 | 18,12 | 18,41 | 612 | 31.638.138 |
| 26/11/2021 | 17,48 | 18,45 | +5,13% | 17,20 | 18,97 | 18,13 | 17,72 | 18,45 | 565 | 29.471.775 |
| 25/11/2021 | 17,61 | 17,55 | -0,68% | 17,45 | 17,85 | 17,68 | 17,55 | 17,75 | 182 | 10.303.933 |
| 24/11/2021 | 17,39 | 17,67 | +3,21% | 17,31 | 17,80 | 17,53 | 17,22 | 17,67 | 221 | 12.821.785 |
| 23/11/2021 | 17,40 | 17,12 | +1,90% | 16,86 | 17,65 | 17,27 | 17,12 | 17,50 | 289 | 14.485.870 |
| 22/11/2021 | 17,19 | 16,80 | -1,41% | 16,80 | 17,74 | 17,36 | 16,80 | 17,22 | 370 | 15.849.729 |
| 19/11/2021 | 15,90 | 17,04 | +15,14% | 15,67 | 17,85 | 17,26 | 17,04 | 17,24 | 1.295 | 70.032.795 |
| 18/11/2021 | 12,50 | 14,80 | +21,41% | 12,50 | 15,34 | 14,43 | 14,80 | 14,92 | 1.129 | 51.685.382 |
| 17/11/2021 | 13,00 | 12,19 | -1,69% | 12,19 | 13,02 | 12,51 | 12,19 | 12,59 | 107 | 3.440.378 |
| 16/11/2021 | 13,43 | 12,40 | -10,14% | 12,40 | 13,79 | 12,89 | 12,40 | 13,10 | 174 | 4.276.240 |
| 12/11/2021 | 13,40 | 13,80 | +1,47% | 12,91 | 13,92 | 13,31 | 13,35 | 13,80 | 341 | 7.741.724 |
| 11/11/2021 | 13,96 | 13,60 | -3,27% | 13,40 | 14,07 | 13,76 | 13,50 | 13,60 | 376 | 16.471.588 |
| 10/11/2021 | 14,15 | 14,06 | -0,42% | 13,99 | 14,44 | 14,19 | 14,06 | 14,20 | 144 | 4.257.530 |
| 9/11/2021 | 14,46 | 14,12 | -2,35% | 14,10 | 14,56 | 14,37 | 14,12 | 14,46 | 149 | 4.389.224 |
| 8/11/2021 | 14,99 | 14,46 | -3,54% | 14,33 | 14,99 | 14,61 | 14,46 | 14,75 | 253 | 6.616.457 |
| 5/11/2021 | 15,12 | 14,99 | -0,07% | 14,68 | 15,31 | 15,07 | 14,85 | 14,99 | 489 | 15.454.476 |
| 4/11/2021 | 14,79 | 15,00 | +4,17% | 14,73 | 15,26 | 15,07 | 15,00 | 15,15 | 234 | 10.397.674 |
| 3/11/2021 | 14,50 | 14,40 | -0,69% | 14,40 | 14,88 | 14,69 | 14,40 | 15,00 | 212 | 8.216.501 |
| 1/11/2021 | 15,00 | 14,50 | -0,75% | 14,50 | 15,00 | 14,76 | 14,50 | 14,70 | 285 | 8.296.487 |
| 29/10/2021 | 15,00 | 14,61 | -1,22% | 14,57 | 15,50 | 14,94 | 14,61 | 14,80 | 232 | 9.717.496 |
| 28/10/2021 | 14,31 | 14,79 | -0,67% | 14,08 | 15,05 | 14,82 | 14,79 | 15,02 | 256 | 11.610.521 |
| 27/10/2021 | 15,28 | 14,89 | -2,30% | 14,89 | 15,41 | 15,16 | 14,89 | 15,20 | 352 | 14.931.853 |
| 26/10/2021 | 15,30 | 15,24 | +1,60% | 14,72 | 15,30 | 15,02 | 14,99 | 15,24 | 294 | 9.803.551 |
| 25/10/2021 | 15,33 | 15,00 | +5,12% | 14,30 | 15,73 | 14,91 | 15,00 | 15,10 | 425 | 18.167.918 |
| 22/10/2021 | 14,53 | 14,27 | -3,06% | 13,99 | 15,01 | 14,44 | 14,27 | 14,44 | 311 | 12.702.570 |
| 21/10/2021 | 14,95 | 14,72 | +0,96% | 14,34 | 15,27 | 14,76 | 14,72 | 14,97 | 443 | 17.909.657 |
| 20/10/2021 | 13,99 | 14,58 | +7,21% | 13,76 | 15,15 | 14,65 | 14,58 | 14,75 | 743 | 26.735.540 |
| 19/10/2021 | 12,85 | 13,60 | +6,75% | 12,69 | 13,77 | 13,41 | 13,60 | 13,85 | 315 | 11.826.471 |
| 18/10/2021 | 12,54 | 12,74 | +1,19% | 12,45 | 13,17 | 12,99 | 12,74 | 13,05 | 278 | 11.323.244 |
| 15/10/2021 | 12,91 | 12,59 | -2,25% | 12,59 | 13,16 | 12,95 | 12,59 | 12,92 | 185 | 7.118.578 |
| 14/10/2021 | 13,08 | 12,88 | +1,42% | 12,87 | 13,58 | 13,22 | 12,88 | 13,00 | 366 | 13.803.825 |
| 13/10/2021 | 12,61 | 12,70 | +1,76% | 12,50 | 13,22 | 12,99 | 12,70 | 13,02 | 210 | 7.444.029 |
| 11/10/2021 | 12,78 | 12,48 | -1,42% | 12,48 | 13,02 | 12,83 | 12,48 | 12,51 | 213 | 4.786.455 |
| 8/10/2021 | 12,20 | 12,66 | +3,09% | 12,15 | 13,15 | 12,91 | 12,66 | 12,94 | 260 | 8.425.981 |
| 7/10/2021 | 12,17 | 12,28 | +0,66% | 12,08 | 12,79 | 12,43 | 12,28 | 12,55 | 189 | 6.607.186 |
| 6/10/2021 | 11,60 | 12,20 | +4,54% | 11,31 | 12,25 | 11,81 | 12,14 | 12,20 | 153 | 4.079.702 |
| 5/10/2021 | 11,74 | 11,67 | -1,35% | 11,52 | 11,78 | 11,67 | 11,67 | 11,89 | 173 | 5.802.301 |
| 4/10/2021 | 12,26 | 11,83 | -6,92% | 11,52 | 12,26 | 11,83 | 11,54 | 11,83 | 148 | 4.852.883 |
| 1/10/2021 | 11,50 | 12,71 | +8,82% | 11,50 | 13,25 | 12,28 | 12,49 | 12,71 | 363 | 14.470.725 |
| 30/9/2021 | 11,57 | 11,68 | +0,26% | 11,51 | 11,93 | 11,67 | 11,50 | 11,68 | 165 | 4.771.530 |
| 29/9/2021 | 11,41 | 11,65 | +2,55% | 11,41 | 11,65 | 11,52 | 11,45 | 11,65 | 121 | 2.004.239 |
| 28/9/2021 | 11,71 | 11,36 | -3,65% | 11,36 | 11,78 | 11,47 | 11,36 | 11,55 | 208 | 2.911.145 |
| 27/9/2021 | 11,54 | 11,79 | +2,88% | 11,49 | 12,22 | 11,96 | 11,79 | 12,00 | 192 | 3.814.986 |
| 24/9/2021 | 11,65 | 11,46 | -1,88% | 11,44 | 11,74 | 11,62 | 11,46 | 11,74 | 87 | 2.381.740 |
| 23/9/2021 | 11,69 | 11,68 | +1,13% | 11,66 | 11,92 | 11,74 | 11,68 | 11,82 | 82 | 2.283.411 |
| 22/9/2021 | 12,00 | 11,55 | -1,95% | 11,55 | 12,07 | 11,80 | 11,55 | 11,76 | 183 | 3.915.773 |
| 21/9/2021 | 11,55 | 11,78 | +0,26% | 11,54 | 12,17 | 11,88 | 11,78 | 12,06 | 127 | 3.618.840 |
| 20/9/2021 | 11,95 | 11,75 | -3,05% | 11,45 | 11,98 | 11,68 | 11,56 | 11,75 | 184 | 6.912.731 |
| 17/9/2021 | 12,30 | 12,12 | +1,00% | 11,74 | 12,35 | 12,04 | 12,12 | 12,15 | 167 | 5.411.303 |
| 16/9/2021 | 11,93 | 12,00 | -1,32% | 11,92 | 12,31 | 12,14 | 12,00 | 12,10 | 106 | 3.686.324 |
| 15/9/2021 | 12,12 | 12,16 | +0,08% | 11,75 | 12,19 | 11,99 | 12,16 | 12,18 | 194 | 5.525.152 |
| 14/9/2021 | 12,69 | 12,15 | -4,48% | 12,12 | 12,69 | 12,40 | 12,15 | 12,40 | 192 | 5.256.981 |
| 13/9/2021 | 13,34 | 12,72 | -2,15% | 12,37 | 13,36 | 12,55 | 12,69 | 12,72 | 564 | 16.970.795 |
| 10/9/2021 | 11,94 | 13,00 | +8,97% | 11,54 | 13,00 | 12,24 | 12,72 | 13,00 | 552 | 19.817.866 |