Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ABCP11 - FII ABC IMOB - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 72,00 | 71,69 | -0,43% | 71,66 | 74,19 | 72,62 | 71,69 | 72,76 | 118 | 4.793.076 |
| 20/1/2025 | 72,34 | 72,00 | -0,47% | 72,00 | 74,19 | 72,32 | 72,00 | 72,21 | 86 | 2.842.206 |
| 17/1/2025 | 73,58 | 72,34 | -1,69% | 72,34 | 74,98 | 73,06 | 72,05 | 73,62 | 113 | 9.629.430 |
| 16/1/2025 | 76,13 | 73,58 | -2,79% | 71,90 | 76,13 | 74,20 | 73,17 | 75,25 | 116 | 5.038.827 |
| 15/1/2025 | 74,66 | 75,69 | +0,66% | 74,66 | 80,00 | 75,65 | 75,69 | 76,57 | 88 | 3.631.646 |
| 14/1/2025 | 74,71 | 75,19 | +0,24% | 74,71 | 75,61 | 75,09 | 75,19 | 75,56 | 73 | 3.799.662 |
| 13/1/2025 | 75,19 | 75,01 | -0,24% | 74,70 | 76,00 | 75,22 | 75,01 | 75,20 | 115 | 8.997.011 |
| 10/1/2025 | 75,00 | 75,19 | +0,25% | 74,73 | 75,59 | 75,13 | 75,10 | 75,19 | 86 | 4.756.108 |
| 9/1/2025 | 75,02 | 75,00 | 0,00% | 75,00 | 75,50 | 75,26 | 75,00 | 75,13 | 72 | 3.394.500 |
| 8/1/2025 | 74,66 | 75,00 | +0,46% | 74,66 | 75,50 | 75,12 | 75,00 | 75,47 | 106 | 4.815.262 |
| 7/1/2025 | 75,39 | 74,66 | -0,04% | 74,66 | 75,48 | 75,15 | 74,70 | 74,89 | 91 | 3.765.269 |
| 6/1/2025 | 75,09 | 74,69 | -0,53% | 74,69 | 75,49 | 75,19 | 74,67 | 75,18 | 86 | 5.594.635 |
| 3/1/2025 | 74,61 | 75,09 | +1,46% | 74,05 | 75,49 | 75,00 | 75,09 | 75,10 | 77 | 1.980.025 |
| 2/1/2025 | 73,75 | 74,01 | -1,35% | 73,75 | 75,01 | 74,41 | 74,01 | 74,50 | 124 | 6.704.397 |
| 30/12/2024 | 74,82 | 75,02 | +0,28% | 74,81 | 75,64 | 75,05 | 75,01 | 75,03 | 52 | 1.546.178 |
| 27/12/2024 | 74,74 | 74,81 | +0,15% | 74,74 | 75,22 | 75,09 | 74,81 | 75,00 | 132 | 6.263.205 |
| 26/12/2024 | 74,21 | 74,70 | +0,66% | 74,21 | 76,00 | 75,02 | 74,51 | 74,70 | 205 | 8.004.897 |
| 23/12/2024 | 74,50 | 74,21 | -0,39% | 73,37 | 74,60 | 73,99 | 73,73 | 74,19 | 144 | 7.680.787 |
| 20/12/2024 | 74,49 | 74,50 | +0,68% | 73,85 | 74,88 | 74,22 | 74,45 | 74,60 | 144 | 10.353.750 |
| 19/12/2024 | 74,54 | 74,00 | +0,27% | 73,66 | 74,60 | 74,09 | 74,00 | 74,24 | 86 | 5.053.330 |
| 18/12/2024 | 74,49 | 73,80 | -0,94% | 73,80 | 74,49 | 73,98 | 73,68 | 73,80 | 75 | 6.961.966 |
| 17/12/2024 | 74,23 | 74,50 | +0,36% | 74,00 | 74,59 | 74,37 | 74,43 | 74,50 | 112 | 8.664.541 |
| 16/12/2024 | 74,09 | 74,23 | +0,19% | 74,09 | 75,07 | 74,60 | 74,08 | 74,23 | 145 | 7.468.421 |
| 13/12/2024 | 74,50 | 74,09 | -0,55% | 74,01 | 75,10 | 74,69 | 74,09 | 74,52 | 100 | 6.184.768 |
| 12/12/2024 | 74,05 | 74,50 | -0,20% | 74,00 | 74,64 | 74,14 | 74,26 | 74,50 | 66 | 3.269.687 |
| 11/12/2024 | 74,04 | 74,65 | +0,84% | 74,00 | 74,99 | 74,53 | 74,65 | 74,86 | 104 | 3.890.922 |
| 10/12/2024 | 75,30 | 74,03 | -1,86% | 74,00 | 75,44 | 74,86 | 74,00 | 74,03 | 163 | 8.339.987 |
| 9/12/2024 | 75,03 | 75,43 | +0,53% | 75,00 | 75,50 | 75,17 | 75,00 | 75,15 | 100 | 6.088.907 |
| 6/12/2024 | 73,54 | 75,03 | +2,03% | 73,00 | 77,99 | 74,13 | 75,02 | 75,03 | 119 | 10.719.695 |
| 5/12/2024 | 75,00 | 73,54 | -0,80% | 73,01 | 75,00 | 74,17 | 73,54 | 74,06 | 69 | 4.027.668 |
| 4/12/2024 | 74,50 | 74,13 | -0,90% | 74,12 | 76,27 | 74,87 | 74,13 | 74,50 | 113 | 7.757.262 |
| 3/12/2024 | 76,86 | 74,80 | -2,68% | 74,50 | 77,50 | 76,22 | 74,52 | 76,20 | 165 | 10.953.489 |
| 2/12/2024 | 78,00 | 76,86 | -0,66% | 76,81 | 78,00 | 77,26 | 76,86 | 76,87 | 111 | 5.168.903 |
| 29/11/2024 | 77,95 | 77,37 | -0,81% | 77,37 | 78,37 | 77,91 | 77,37 | 77,94 | 250 | 8.562.826 |
| 28/11/2024 | 76,25 | 78,00 | +0,24% | 76,25 | 79,20 | 77,78 | 78,00 | 78,12 | 92 | 4.348.257 |
| 27/11/2024 | 77,90 | 77,81 | -0,12% | 77,06 | 78,27 | 77,75 | 77,07 | 77,78 | 89 | 3.763.322 |
| 26/11/2024 | 77,91 | 77,90 | +1,10% | 77,05 | 79,00 | 77,96 | 77,90 | 77,98 | 139 | 6.860.668 |
| 25/11/2024 | 78,29 | 77,05 | -1,58% | 76,24 | 78,29 | 77,79 | 77,05 | 77,88 | 143 | 8.946.656 |
| 22/11/2024 | 77,94 | 78,29 | +0,84% | 77,94 | 78,98 | 78,33 | 78,29 | 78,30 | 58 | 2.209.115 |
| 21/11/2024 | 75,05 | 77,64 | +2,40% | 75,02 | 84,95 | 76,94 | 76,70 | 77,94 | 225 | 11.018.930 |
| 19/11/2024 | 75,00 | 75,82 | +1,08% | 75,00 | 75,88 | 75,47 | 75,29 | 75,82 | 108 | 4.724.677 |
| 18/11/2024 | 75,89 | 75,01 | -1,16% | 75,00 | 76,59 | 75,93 | 75,01 | 75,45 | 125 | 7.972.937 |
| 14/11/2024 | 74,82 | 75,89 | +1,43% | 74,75 | 76,50 | 75,35 | 75,89 | 75,98 | 145 | 6.668.566 |
| 13/11/2024 | 75,15 | 74,82 | -0,25% | 74,65 | 75,15 | 74,98 | 74,82 | 74,84 | 67 | 5.384.178 |
| 12/11/2024 | 75,03 | 75,01 | -0,03% | 74,60 | 75,28 | 74,88 | 75,01 | 75,15 | 134 | 8.702.134 |
| 11/11/2024 | 75,00 | 75,03 | +0,04% | 75,00 | 75,47 | 75,12 | 75,03 | 75,25 | 96 | 3.335.554 |
| 8/11/2024 | 75,03 | 75,00 | -0,04% | 74,04 | 75,15 | 74,71 | 75,00 | 75,14 | 152 | 9.825.463 |
| 7/11/2024 | 74,71 | 75,03 | +0,43% | 74,61 | 76,47 | 75,43 | 75,02 | 75,16 | 121 | 5.114.634 |
| 6/11/2024 | 74,80 | 74,71 | +0,28% | 74,50 | 76,48 | 74,92 | 74,70 | 74,71 | 124 | 6.915.126 |
| 5/11/2024 | 74,02 | 74,50 | +0,68% | 74,02 | 74,89 | 74,63 | 74,50 | 74,69 | 142 | 2.978.031 |
| 4/11/2024 | 75,00 | 74,00 | -1,33% | 74,00 | 75,00 | 74,73 | 74,00 | 74,60 | 109 | 5.568.109 |
| 1/11/2024 | 77,00 | 75,00 | -2,58% | 74,33 | 77,00 | 75,04 | 74,37 | 75,00 | 111 | 4.510.385 |
| 31/10/2024 | 77,27 | 76,99 | -0,36% | 76,71 | 77,41 | 77,29 | 76,71 | 76,99 | 100 | 5.626.997 |
| 30/10/2024 | 75,66 | 77,27 | +2,13% | 75,66 | 77,40 | 76,65 | 77,27 | 77,40 | 72 | 3.357.652 |
| 29/10/2024 | 75,62 | 75,66 | +0,05% | 75,33 | 80,00 | 76,46 | 75,63 | 75,66 | 104 | 6.132.533 |
| 28/10/2024 | 75,83 | 75,62 | -0,28% | 75,33 | 75,83 | 75,57 | 75,62 | 75,63 | 74 | 3.718.154 |
| 25/10/2024 | 75,17 | 75,83 | +0,88% | 75,15 | 76,75 | 76,20 | 75,36 | 75,83 | 76 | 4.876.920 |
| 24/10/2024 | 75,21 | 75,17 | -0,05% | 75,02 | 76,49 | 75,34 | 75,16 | 75,24 | 88 | 3.767.109 |
| 23/10/2024 | 75,01 | 75,21 | -0,59% | 75,01 | 76,49 | 76,02 | 75,15 | 75,21 | 115 | 10.354.662 |
| 22/10/2024 | 74,34 | 75,66 | +1,79% | 74,34 | 76,50 | 75,73 | 75,66 | 75,78 | 76 | 3.514.105 |
| 21/10/2024 | 76,00 | 74,33 | -2,20% | 74,33 | 76,75 | 75,30 | 74,33 | 74,86 | 138 | 5.911.422 |
| 18/10/2024 | 74,61 | 76,00 | +1,79% | 74,61 | 76,00 | 75,69 | 75,25 | 76,00 | 111 | 6.017.619 |
| 17/10/2024 | 75,43 | 74,66 | -0,48% | 74,66 | 76,05 | 75,45 | 74,66 | 74,77 | 98 | 9.884.356 |
| 16/10/2024 | 74,66 | 75,02 | +0,48% | 74,33 | 75,50 | 74,87 | 75,02 | 75,45 | 101 | 6.626.007 |
| 15/10/2024 | 74,42 | 74,66 | +0,32% | 74,42 | 75,00 | 74,72 | 74,66 | 74,70 | 99 | 4.483.435 |
| 14/10/2024 | 73,66 | 74,42 | +1,03% | 72,77 | 74,42 | 73,38 | 74,42 | 74,44 | 121 | 5.408.427 |
| 11/10/2024 | 72,37 | 73,66 | +2,75% | 69,90 | 76,01 | 72,34 | 72,81 | 73,66 | 210 | 21.596.014 |
| 10/10/2024 | 72,31 | 71,69 | -0,86% | 71,33 | 72,49 | 71,94 | 71,69 | 71,98 | 87 | 7.640.105 |
| 9/10/2024 | 72,47 | 72,31 | -0,22% | 72,30 | 72,49 | 72,37 | 72,31 | 72,46 | 75 | 4.885.550 |
| 8/10/2024 | 72,50 | 72,47 | -0,04% | 71,98 | 72,50 | 72,46 | 72,34 | 72,47 | 67 | 3.260.843 |
| 7/10/2024 | 72,00 | 72,50 | +0,72% | 72,00 | 72,50 | 72,32 | 72,49 | 72,50 | 88 | 4.744.548 |
| 4/10/2024 | 71,36 | 71,98 | +0,46% | 71,36 | 72,50 | 72,06 | 71,98 | 72,00 | 69 | 5.736.405 |
| 3/10/2024 | 71,68 | 71,65 | -0,04% | 71,65 | 72,00 | 71,75 | 71,65 | 71,99 | 73 | 7.010.901 |
| 2/10/2024 | 71,90 | 71,68 | +0,48% | 71,43 | 71,90 | 71,68 | 71,56 | 71,60 | 59 | 2.415.650 |
| 1/10/2024 | 71,80 | 71,34 | -1,60% | 71,33 | 72,50 | 71,64 | 71,34 | 71,66 | 76 | 5.552.790 |
| 30/9/2024 | 72,26 | 72,50 | +1,02% | 71,81 | 72,50 | 72,27 | 72,50 | 72,60 | 78 | 7.473.637 |
| 26/9/2024 | 71,10 | 71,77 | +0,94% | 71,10 | 71,77 | 71,22 | 71,73 | 71,77 | 105 | 5.341.957 |
| 25/9/2024 | 70,48 | 71,10 | +0,85% | 70,48 | 71,10 | 70,96 | 70,90 | 71,10 | 71 | 3.966.730 |
| 24/9/2024 | 70,06 | 70,50 | +1,64% | 70,06 | 71,27 | 70,43 | 70,50 | 70,51 | 70 | 5.057.298 |
| 23/9/2024 | 72,10 | 69,36 | -3,80% | 69,36 | 72,49 | 70,86 | 69,35 | 69,99 | 167 | 16.774.660 |
| 20/9/2024 | 72,06 | 72,10 | +0,07% | 72,00 | 72,50 | 72,19 | 72,10 | 72,23 | 57 | 2.353.529 |
| 19/9/2024 | 73,00 | 72,05 | -0,62% | 72,03 | 73,00 | 72,39 | 72,06 | 72,48 | 87 | 4.937.484 |
| 18/9/2024 | 72,22 | 72,50 | +0,39% | 71,70 | 73,21 | 72,23 | 72,48 | 72,50 | 94 | 9.000.366 |
| 17/9/2024 | 72,06 | 72,22 | +0,22% | 71,60 | 73,40 | 72,18 | 72,00 | 72,22 | 101 | 4.612.329 |
| 16/9/2024 | 71,60 | 72,06 | +0,64% | 71,60 | 72,39 | 72,02 | 72,05 | 72,06 | 80 | 3.363.722 |
| 13/9/2024 | 70,89 | 71,60 | +1,00% | 70,89 | 72,00 | 71,41 | 71,10 | 71,60 | 126 | 8.819.452 |
| 12/9/2024 | 71,40 | 70,89 | +0,28% | 70,53 | 71,40 | 70,85 | 70,74 | 71,15 | 92 | 4.003.446 |
| 11/9/2024 | 70,99 | 70,69 | +0,04% | 70,55 | 70,99 | 70,69 | 70,69 | 70,70 | 53 | 2.368.218 |
| 10/9/2024 | 70,75 | 70,66 | -0,13% | 70,66 | 71,00 | 70,84 | 70,67 | 70,70 | 93 | 3.556.628 |
| 9/9/2024 | 71,18 | 70,75 | -0,60% | 70,66 | 71,37 | 71,01 | 70,66 | 70,75 | 92 | 3.685.857 |
| 6/9/2024 | 70,27 | 71,18 | +1,30% | 70,27 | 71,41 | 70,99 | 71,17 | 71,18 | 88 | 4.181.522 |
| 5/9/2024 | 71,02 | 70,27 | -1,97% | 70,21 | 72,50 | 71,19 | 70,27 | 71,20 | 153 | 8.443.676 |
| 4/9/2024 | 71,53 | 71,68 | +0,21% | 71,15 | 72,50 | 71,80 | 71,42 | 71,70 | 133 | 5.866.473 |
| 3/9/2024 | 71,78 | 71,53 | -0,65% | 71,33 | 72,00 | 71,53 | 71,53 | 71,67 | 105 | 5.064.380 |
| 2/9/2024 | 72,90 | 72,00 | -1,96% | 71,12 | 72,90 | 72,06 | 72,00 | 72,16 | 101 | 4.115.028 |
| 30/8/2024 | 73,17 | 73,44 | +0,37% | 72,25 | 73,48 | 72,96 | 73,00 | 73,44 | 99 | 3.582.724 |
| 29/8/2024 | 72,00 | 73,17 | +1,63% | 72,00 | 73,49 | 72,51 | 72,32 | 73,17 | 96 | 6.853.058 |
| 28/8/2024 | 72,00 | 72,00 | 0,00% | 72,00 | 72,50 | 72,37 | 72,00 | 72,49 | 81 | 5.782.544 |
| 27/8/2024 | 71,46 | 72,00 | +0,76% | 71,10 | 72,50 | 72,15 | 72,00 | 72,01 | 92 | 4.141.517 |
| 26/8/2024 | 71,24 | 71,46 | +0,31% | 71,00 | 71,46 | 71,13 | 71,46 | 71,58 | 54 | 2.589.328 |
| 23/8/2024 | 71,70 | 71,24 | -0,68% | 71,01 | 72,50 | 72,00 | 71,00 | 71,24 | 76 | 2.952.268 |
| 22/8/2024 | 71,89 | 71,73 | -0,24% | 70,83 | 72,22 | 71,67 | 71,73 | 71,81 | 97 | 9.705.126 |
| 21/8/2024 | 70,33 | 71,90 | +1,50% | 70,00 | 71,91 | 71,36 | 71,89 | 71,90 | 104 | 5.245.665 |
| 20/8/2024 | 70,08 | 70,84 | 0,00% | 70,00 | 72,39 | 71,00 | 70,84 | 71,08 | 107 | 5.410.361 |
| 19/8/2024 | 70,74 | 70,84 | +1,16% | 70,03 | 72,11 | 71,33 | 70,84 | 71,72 | 91 | 7.147.429 |
| 16/8/2024 | 72,00 | 70,03 | -1,38% | 69,72 | 72,00 | 71,33 | 70,02 | 71,00 | 128 | 9.409.620 |
| 15/8/2024 | 69,97 | 71,01 | +1,95% | 69,68 | 71,64 | 70,83 | 71,01 | 71,31 | 117 | 4.831.093 |
| 14/8/2024 | 69,40 | 69,65 | +1,93% | 69,40 | 70,50 | 69,96 | 69,65 | 69,97 | 211 | 4.771.415 |
| 13/8/2024 | 70,28 | 68,33 | -1,80% | 67,84 | 70,28 | 69,30 | 68,33 | 68,82 | 253 | 10.472.375 |
| 12/8/2024 | 67,35 | 69,58 | +3,31% | 67,14 | 69,97 | 68,87 | 68,70 | 69,59 | 96 | 6.384.284 |
| 9/8/2024 | 67,02 | 67,35 | +0,48% | 65,73 | 70,70 | 68,57 | 67,36 | 69,96 | 121 | 8.859.971 |
| 8/8/2024 | 66,25 | 67,03 | +1,18% | 65,33 | 68,47 | 66,01 | 66,35 | 66,95 | 156 | 12.153.904 |
| 7/8/2024 | 65,56 | 66,25 | +1,05% | 65,56 | 66,39 | 65,82 | 65,81 | 66,25 | 95 | 2.165.699 |
| 6/8/2024 | 65,53 | 65,56 | +0,05% | 65,53 | 65,90 | 65,63 | 65,53 | 65,56 | 78 | 3.012.586 |
| 5/8/2024 | 66,52 | 65,53 | -2,24% | 64,99 | 66,52 | 65,41 | 65,50 | 65,53 | 125 | 6.842.412 |
| 2/8/2024 | 67,47 | 67,03 | +0,04% | 67,00 | 69,97 | 67,28 | 67,00 | 67,03 | 259 | 6.297.640 |
| 1/8/2024 | 67,03 | 67,00 | -0,04% | 66,16 | 68,15 | 67,19 | 67,00 | 68,09 | 94 | 4.401.452 |
| 31/7/2024 | 66,58 | 67,03 | +0,68% | 66,57 | 68,00 | 67,51 | 67,04 | 67,79 | 70 | 2.430.624 |
| 30/7/2024 | 65,62 | 66,58 | +1,46% | 65,62 | 66,76 | 66,41 | 66,23 | 66,58 | 63 | 2.603.570 |
| 29/7/2024 | 66,76 | 65,62 | -1,71% | 65,62 | 66,76 | 66,45 | 65,60 | 65,63 | 124 | 5.196.897 |
| 26/7/2024 | 66,75 | 66,76 | +0,15% | 66,56 | 66,90 | 66,76 | 66,76 | 66,78 | 37 | 1.682.521 |
| 25/7/2024 | 66,87 | 66,66 | -0,28% | 66,66 | 66,90 | 66,77 | 66,55 | 66,67 | 70 | 3.131.872 |
| 24/7/2024 | 66,90 | 66,85 | -0,07% | 66,80 | 67,13 | 66,92 | 66,85 | 66,97 | 62 | 3.131.888 |
| 23/7/2024 | 67,13 | 66,90 | -0,18% | 66,83 | 67,15 | 66,94 | 66,83 | 66,91 | 76 | 4.478.395 |
| 22/7/2024 | 67,50 | 67,02 | -0,70% | 66,92 | 67,50 | 67,14 | 67,00 | 67,01 | 98 | 6.177.005 |
| 19/7/2024 | 67,23 | 67,49 | +0,60% | 67,06 | 67,50 | 67,33 | 67,42 | 67,49 | 51 | 4.962.809 |
| 18/7/2024 | 67,30 | 67,09 | +0,15% | 66,87 | 67,30 | 67,05 | 66,95 | 67,00 | 76 | 4.371.795 |
| 17/7/2024 | 66,80 | 66,99 | -0,13% | 66,80 | 67,22 | 66,94 | 66,99 | 67,00 | 215 | 4.666.197 |
| 16/7/2024 | 67,35 | 67,08 | -0,36% | 66,80 | 67,35 | 67,19 | 67,08 | 67,15 | 71 | 2.909.330 |
| 15/7/2024 | 67,40 | 67,32 | -0,12% | 66,74 | 67,42 | 67,22 | 66,91 | 67,33 | 141 | 6.312.441 |
| 12/7/2024 | 67,39 | 67,40 | +0,01% | 67,34 | 67,42 | 67,39 | 67,39 | 67,40 | 65 | 3.180.845 |
| 11/7/2024 | 67,39 | 67,39 | 0,00% | 67,39 | 67,57 | 67,45 | 67,39 | 67,40 | 46 | 1.935.889 |
| 10/7/2024 | 67,50 | 67,39 | -0,16% | 67,00 | 67,83 | 67,28 | 67,35 | 67,39 | 74 | 2.348.176 |
| 9/7/2024 | 67,99 | 67,50 | -0,40% | 67,50 | 68,10 | 67,73 | 67,51 | 67,52 | 104 | 5.222.296 |
| 8/7/2024 | 68,15 | 67,77 | -0,54% | 67,52 | 68,87 | 67,91 | 67,77 | 67,85 | 120 | 5.582.322 |
| 5/7/2024 | 67,60 | 68,14 | +0,80% | 67,27 | 68,14 | 67,79 | 68,00 | 68,14 | 92 | 7.423.615 |
| 4/7/2024 | 67,70 | 67,60 | -0,15% | 67,45 | 67,70 | 67,58 | 67,45 | 67,60 | 68 | 5.075.464 |
| 3/7/2024 | 68,21 | 67,70 | -0,75% | 67,70 | 68,42 | 68,36 | 67,71 | 68,41 | 45 | 1.257.985 |
| 2/7/2024 | 68,92 | 68,21 | -1,06% | 67,56 | 69,24 | 68,33 | 67,78 | 68,32 | 121 | 4.264.409 |
| 1/7/2024 | 69,95 | 68,94 | -1,44% | 68,66 | 69,95 | 69,35 | 68,92 | 68,94 | 118 | 7.844.613 |
| 28/6/2024 | 69,68 | 69,95 | +0,59% | 69,54 | 70,00 | 69,72 | 69,72 | 69,95 | 86 | 2.593.864 |
| 27/6/2024 | 68,81 | 69,54 | -0,01% | 67,81 | 70,00 | 69,45 | 69,46 | 69,98 | 120 | 7.611.956 |
| 26/6/2024 | 69,59 | 69,55 | -0,06% | 69,55 | 69,60 | 69,59 | 68,87 | 69,55 | 51 | 3.876.376 |
| 25/6/2024 | 68,18 | 69,59 | +0,01% | 68,15 | 69,80 | 69,50 | 69,59 | 69,80 | 83 | 3.690.625 |
| 24/6/2024 | 68,09 | 69,58 | +3,43% | 68,08 | 69,64 | 69,06 | 68,76 | 69,00 | 94 | 5.662.988 |
| 21/6/2024 | 66,74 | 67,27 | +0,79% | 66,61 | 68,84 | 67,52 | 67,27 | 68,83 | 94 | 5.415.185 |
| 20/6/2024 | 67,08 | 66,74 | -0,51% | 66,72 | 67,85 | 67,18 | 66,73 | 66,74 | 75 | 3.513.988 |
| 19/6/2024 | 67,32 | 67,08 | -0,39% | 66,23 | 67,32 | 66,82 | 67,08 | 67,09 | 81 | 3.695.146 |
| 18/6/2024 | 67,27 | 67,34 | +0,10% | 67,04 | 67,38 | 67,26 | 67,04 | 67,34 | 112 | 9.517.316 |
| 17/6/2024 | 65,77 | 67,27 | +2,30% | 65,77 | 67,38 | 66,72 | 66,69 | 67,32 | 298 | 6.612.047 |
| 14/6/2024 | 65,84 | 65,76 | +0,09% | 65,70 | 66,29 | 65,90 | 65,76 | 65,98 | 111 | 4.310.434 |
| 13/6/2024 | 66,34 | 65,70 | +0,92% | 65,52 | 66,34 | 65,77 | 65,65 | 65,69 | 104 | 11.129.443 |
| 12/6/2024 | 67,00 | 65,10 | -2,35% | 65,00 | 67,00 | 65,75 | 65,06 | 65,10 | 293 | 11.828.774 |
| 11/6/2024 | 67,01 | 66,67 | -0,51% | 66,62 | 67,31 | 67,01 | 66,62 | 66,67 | 112 | 5.368.173 |
| 10/6/2024 | 67,02 | 67,01 | -0,80% | 67,00 | 67,59 | 67,40 | 67,00 | 67,04 | 140 | 5.628.112 |
| 7/6/2024 | 67,61 | 67,55 | +0,09% | 66,99 | 68,07 | 67,45 | 67,55 | 67,60 | 159 | 5.943.097 |
| 6/6/2024 | 67,91 | 67,49 | -0,62% | 67,44 | 68,02 | 67,85 | 67,45 | 67,49 | 102 | 4.118.884 |
| 5/6/2024 | 67,19 | 67,91 | -0,28% | 67,19 | 68,34 | 67,94 | 67,69 | 67,91 | 120 | 6.760.560 |
| 4/6/2024 | 68,89 | 68,10 | -1,16% | 67,50 | 68,91 | 68,11 | 68,08 | 68,10 | 181 | 10.407.943 |
| 3/6/2024 | 69,81 | 68,90 | -1,96% | 66,99 | 69,81 | 68,88 | 68,90 | 69,00 | 202 | 11.682.802 |
| 31/5/2024 | 69,86 | 70,28 | +0,60% | 69,86 | 70,49 | 70,30 | 70,13 | 70,29 | 106 | 6.517.373 |
| 29/5/2024 | 70,50 | 69,86 | -0,17% | 69,83 | 70,70 | 70,19 | 69,84 | 69,95 | 148 | 5.489.638 |
| 28/5/2024 | 69,84 | 69,98 | -0,17% | 69,82 | 70,10 | 69,87 | 69,82 | 70,00 | 90 | 5.855.462 |
| 27/5/2024 | 70,29 | 70,10 | -0,27% | 69,84 | 70,39 | 70,02 | 69,96 | 70,11 | 97 | 4.768.394 |
| 24/5/2024 | 70,35 | 70,29 | -0,10% | 69,76 | 70,50 | 70,19 | 70,29 | 70,30 | 98 | 4.141.336 |
| 23/5/2024 | 70,55 | 70,36 | -0,40% | 70,17 | 70,55 | 70,35 | 70,23 | 70,34 | 54 | 5.093.741 |
| 22/5/2024 | 70,60 | 70,64 | +0,27% | 70,34 | 70,64 | 70,47 | 70,37 | 70,64 | 86 | 5.250.051 |
| 21/5/2024 | 70,65 | 70,45 | -0,28% | 70,03 | 70,65 | 70,38 | 70,40 | 70,45 | 67 | 2.231.343 |
| 20/5/2024 | 69,98 | 70,65 | +0,93% | 69,74 | 70,70 | 70,33 | 70,51 | 70,65 | 169 | 17.056.537 |
| 17/5/2024 | 70,01 | 70,00 | -0,27% | 69,91 | 70,18 | 70,05 | 70,00 | 70,09 | 103 | 4.238.364 |
| 16/5/2024 | 70,26 | 70,19 | -0,10% | 70,19 | 70,68 | 70,28 | 70,20 | 70,25 | 108 | 3.401.562 |
| 15/5/2024 | 70,34 | 70,26 | +0,09% | 70,10 | 70,34 | 70,23 | 70,14 | 70,26 | 107 | 6.075.695 |
| 14/5/2024 | 70,28 | 70,20 | -0,11% | 70,04 | 70,38 | 70,30 | 70,20 | 70,21 | 65 | 3.107.377 |
| 13/5/2024 | 70,44 | 70,28 | -0,23% | 70,01 | 70,50 | 70,25 | 70,04 | 70,28 | 121 | 3.927.421 |
| 10/5/2024 | 70,28 | 70,44 | +0,23% | 70,28 | 70,60 | 70,41 | 70,42 | 70,44 | 55 | 1.556.245 |
| 9/5/2024 | 70,96 | 70,28 | -0,96% | 70,17 | 71,00 | 70,65 | 70,28 | 70,49 | 80 | 2.988.645 |
| 8/5/2024 | 70,43 | 70,96 | +0,75% | 70,40 | 71,00 | 70,70 | 70,80 | 70,99 | 121 | 4.723.197 |
| 7/5/2024 | 70,36 | 70,43 | +0,09% | 70,36 | 70,66 | 70,41 | 70,43 | 70,51 | 65 | 2.126.423 |
| 6/5/2024 | 70,12 | 70,37 | +0,37% | 70,12 | 71,15 | 70,68 | 70,25 | 70,37 | 93 | 4.007.566 |
| 3/5/2024 | 70,66 | 70,11 | -0,78% | 70,11 | 70,98 | 70,77 | 70,11 | 70,90 | 113 | 4.161.490 |
| 2/5/2024 | 70,62 | 70,66 | -1,42% | 70,00 | 71,20 | 70,66 | 70,66 | 70,81 | 138 | 5.730.643 |
| 30/4/2024 | 71,69 | 71,68 | -0,01% | 71,51 | 71,69 | 71,63 | 71,60 | 71,68 | 102 | 9.484.138 |
| 29/4/2024 | 71,70 | 71,69 | -0,01% | 71,52 | 71,70 | 71,65 | 71,60 | 71,69 | 83 | 3.768.800 |
| 26/4/2024 | 71,80 | 71,70 | -0,14% | 71,51 | 71,92 | 71,72 | 71,69 | 71,70 | 56 | 2.402.831 |
| 25/4/2024 | 70,98 | 71,80 | +1,16% | 70,98 | 71,84 | 71,47 | 71,80 | 71,81 | 52 | 1.908.429 |
| 24/4/2024 | 70,20 | 70,98 | -0,01% | 70,20 | 71,00 | 70,89 | 70,98 | 71,00 | 363 | 4.345.822 |
| 23/4/2024 | 72,67 | 70,99 | -0,01% | 70,08 | 72,67 | 70,45 | 70,72 | 70,99 | 100 | 6.298.377 |
| 22/4/2024 | 73,28 | 71,00 | -3,11% | 70,99 | 73,28 | 72,47 | 70,99 | 71,00 | 177 | 11.588.099 |
| 19/4/2024 | 73,81 | 73,28 | -0,70% | 73,04 | 74,28 | 73,57 | 73,20 | 73,49 | 124 | 3.376.981 |
| 18/4/2024 | 74,00 | 73,80 | -0,27% | 73,80 | 74,49 | 74,09 | 73,80 | 74,14 | 85 | 4.075.001 |
| 17/4/2024 | 74,51 | 74,00 | -1,33% | 73,85 | 75,27 | 74,20 | 73,85 | 74,00 | 119 | 8.674.744 |
| 16/4/2024 | 74,31 | 75,00 | +0,93% | 74,31 | 75,02 | 74,76 | 74,52 | 75,00 | 103 | 8.448.563 |
| 15/4/2024 | 75,34 | 74,31 | -1,37% | 74,31 | 76,01 | 75,05 | 74,31 | 75,08 | 155 | 12.961.489 |
| 12/4/2024 | 75,00 | 75,34 | +0,45% | 74,98 | 75,48 | 75,32 | 75,34 | 75,39 | 126 | 10.839.426 |
| 11/4/2024 | 74,84 | 75,00 | +1,31% | 74,04 | 75,46 | 74,78 | 74,84 | 75,00 | 93 | 4.539.619 |
| 10/4/2024 | 75,00 | 74,03 | -1,32% | 74,00 | 75,00 | 74,39 | 74,03 | 74,80 | 120 | 5.177.855 |
| 9/4/2024 | 75,25 | 75,02 | -0,31% | 75,02 | 75,46 | 75,32 | 75,03 | 75,44 | 129 | 5.950.701 |
| 8/4/2024 | 75,66 | 75,25 | -0,54% | 75,21 | 76,03 | 75,57 | 75,21 | 75,25 | 132 | 4.557.438 |
| 5/4/2024 | 75,77 | 75,66 | -0,15% | 75,05 | 75,77 | 75,67 | 75,66 | 75,77 | 124 | 6.159.545 |
| 4/4/2024 | 76,00 | 75,77 | -1,19% | 75,75 | 76,00 | 75,96 | 75,75 | 75,77 | 81 | 12.214.830 |
| 3/4/2024 | 76,74 | 76,68 | -0,09% | 76,19 | 77,11 | 76,61 | 76,23 | 76,68 | 119 | 5.945.239 |
| 2/4/2024 | 76,91 | 76,75 | -0,21% | 76,02 | 76,91 | 76,70 | 76,10 | 76,76 | 101 | 3.797.040 |
| 1/4/2024 | 77,74 | 76,91 | -1,08% | 76,77 | 77,74 | 77,15 | 76,90 | 76,91 | 133 | 5.740.452 |
| 28/3/2024 | 77,50 | 77,75 | +0,48% | 77,48 | 77,96 | 77,61 | 77,52 | 77,75 | 107 | 5.409.757 |
| 27/3/2024 | 77,55 | 77,38 | +0,34% | 77,12 | 78,01 | 77,65 | 77,37 | 77,38 | 124 | 5.311.735 |
| 26/3/2024 | 77,53 | 77,12 | -0,53% | 77,11 | 78,99 | 77,76 | 77,12 | 77,90 | 279 | 7.675.007 |
| 25/3/2024 | 77,91 | 77,53 | -0,50% | 77,03 | 77,91 | 77,68 | 77,52 | 77,54 | 89 | 6.470.804 |
| 22/3/2024 | 77,49 | 77,92 | +0,71% | 76,63 | 78,75 | 77,44 | 77,91 | 78,65 | 96 | 4.708.362 |
| 21/3/2024 | 78,42 | 77,37 | -1,34% | 76,30 | 78,42 | 76,96 | 76,53 | 77,37 | 86 | 4.402.522 |
| 20/3/2024 | 77,98 | 78,42 | +0,54% | 76,26 | 78,45 | 77,60 | 78,42 | 78,44 | 91 | 5.300.636 |
| 19/3/2024 | 77,16 | 78,00 | +1,09% | 76,65 | 78,00 | 77,23 | 76,97 | 77,99 | 240 | 9.855.246 |
| 18/3/2024 | 77,87 | 77,16 | -0,92% | 76,85 | 77,87 | 77,46 | 77,16 | 77,50 | 86 | 3.834.275 |
| 15/3/2024 | 77,00 | 77,88 | +0,46% | 76,08 | 78,00 | 76,81 | 77,88 | 77,97 | 101 | 5.454.150 |
| 14/3/2024 | 76,31 | 77,52 | +1,59% | 76,21 | 77,52 | 77,31 | 77,02 | 77,53 | 107 | 9.162.316 |
| 13/3/2024 | 77,65 | 76,31 | -1,73% | 76,31 | 77,65 | 77,41 | 76,38 | 77,27 | 85 | 6.913.358 |
| 12/3/2024 | 76,12 | 77,65 | +2,01% | 76,11 | 79,00 | 77,12 | 77,60 | 77,65 | 84 | 3.732.778 |
| 11/3/2024 | 75,50 | 76,12 | +0,82% | 75,50 | 79,50 | 77,09 | 76,12 | 77,46 | 127 | 4.933.852 |
| 8/3/2024 | 75,17 | 75,50 | +0,65% | 75,00 | 76,50 | 75,64 | 0,00 | 0,00 | 122 | 5.960.473 |
| 7/3/2024 | 74,01 | 75,01 | +1,35% | 74,01 | 75,80 | 74,98 | 75,02 | 75,80 | 110 | 5.241.305 |
| 6/3/2024 | 73,92 | 74,01 | +0,12% | 72,58 | 74,01 | 73,51 | 74,00 | 74,01 | 78 | 2.572.930 |
| 5/3/2024 | 75,50 | 73,92 | -2,09% | 71,43 | 75,50 | 73,89 | 73,01 | 73,92 | 261 | 15.480.483 |
| 4/3/2024 | 78,53 | 75,50 | -3,86% | 75,05 | 78,53 | 76,32 | 75,50 | 75,61 | 258 | 16.409.863 |
| 1/3/2024 | 80,04 | 78,53 | -2,70% | 77,60 | 80,04 | 78,91 | 77,55 | 78,50 | 202 | 10.843.014 |
| 29/2/2024 | 80,99 | 80,71 | +0,02% | 80,13 | 81,97 | 81,30 | 80,74 | 81,97 | 194 | 10.813.770 |
| 28/2/2024 | 81,40 | 80,69 | +0,02% | 80,64 | 81,42 | 81,09 | 80,65 | 81,03 | 137 | 16.656.163 |
| 27/2/2024 | 80,92 | 80,67 | -0,31% | 80,67 | 81,58 | 81,03 | 80,67 | 80,80 | 108 | 6.231.556 |
| 26/2/2024 | 81,56 | 80,92 | -0,78% | 80,70 | 81,99 | 81,53 | 80,71 | 80,91 | 137 | 8.038.898 |
| 23/2/2024 | 81,51 | 81,56 | +0,06% | 81,51 | 81,99 | 81,88 | 0,00 | 0,00 | 96 | 11.923.078 |
| 22/2/2024 | 81,99 | 81,51 | -0,59% | 81,00 | 81,99 | 81,60 | 81,50 | 81,88 | 94 | 8.193.442 |
| 21/2/2024 | 82,00 | 81,99 | -0,01% | 80,00 | 82,00 | 81,02 | 81,98 | 81,99 | 141 | 8.766.890 |
| 20/2/2024 | 80,02 | 82,00 | +2,49% | 80,00 | 82,00 | 81,09 | 81,25 | 82,00 | 160 | 13.032.383 |
| 19/2/2024 | 79,41 | 80,01 | +0,76% | 79,20 | 80,66 | 79,73 | 80,01 | 80,02 | 152 | 8.555.783 |
| 16/2/2024 | 79,19 | 79,41 | +0,28% | 79,18 | 80,00 | 79,67 | 79,40 | 79,84 | 291 | 15.218.249 |
| 15/2/2024 | 78,96 | 79,19 | +0,28% | 77,93 | 79,20 | 78,77 | 79,19 | 79,69 | 135 | 6.380.674 |
| 14/2/2024 | 78,97 | 78,97 | 0,00% | 78,97 | 79,49 | 79,03 | 79,00 | 79,03 | 138 | 9.247.023 |
| 9/2/2024 | 78,24 | 78,97 | +0,93% | 78,24 | 79,49 | 78,94 | 0,00 | 0,00 | 114 | 5.976.315 |
| 8/2/2024 | 77,50 | 78,24 | +0,31% | 77,49 | 78,87 | 77,85 | 78,00 | 78,24 | 96 | 4.718.289 |
| 7/2/2024 | 76,56 | 78,00 | +1,88% | 76,49 | 78,10 | 77,43 | 78,00 | 78,10 | 150 | 4.886.345 |
| 6/2/2024 | 76,80 | 76,56 | -0,31% | 76,28 | 76,99 | 76,78 | 76,56 | 76,78 | 97 | 4.208.079 |
| 5/2/2024 | 75,72 | 76,80 | +1,44% | 75,72 | 76,89 | 76,38 | 76,79 | 76,80 | 116 | 5.392.630 |
| 2/2/2024 | 75,80 | 75,71 | -0,12% | 75,40 | 76,33 | 75,80 | 75,72 | 76,00 | 97 | 3.820.580 |
| 1/2/2024 | 75,80 | 75,80 | -0,13% | 75,04 | 75,80 | 75,40 | 75,39 | 75,80 | 89 | 4.531.620 |
| 31/1/2024 | 75,27 | 75,90 | +0,84% | 75,00 | 76,00 | 75,46 | 75,90 | 75,99 | 144 | 10.942.927 |
| 30/1/2024 | 75,09 | 75,27 | +0,56% | 74,85 | 75,50 | 75,02 | 75,20 | 75,25 | 82 | 1.582.943 |
| 29/1/2024 | 74,98 | 74,85 | -0,17% | 74,66 | 75,00 | 74,94 | 74,85 | 74,97 | 93 | 9.383.463 |
| 26/1/2024 | 74,97 | 74,98 | +0,23% | 74,48 | 74,99 | 74,88 | 74,79 | 74,98 | 81 | 3.669.445 |
| 25/1/2024 | 74,95 | 74,81 | -0,19% | 74,34 | 74,98 | 74,82 | 74,80 | 74,88 | 70 | 3.135.213 |
| 24/1/2024 | 74,35 | 74,95 | +0,79% | 73,60 | 74,99 | 74,30 | 74,89 | 74,95 | 150 | 18.604.967 |
| 23/1/2024 | 73,70 | 74,36 | +0,77% | 73,70 | 74,48 | 74,22 | 74,33 | 74,36 | 109 | 9.115.279 |
| 22/1/2024 | 74,09 | 73,79 | -0,40% | 73,66 | 74,36 | 73,99 | 73,79 | 74,09 | 155 | 8.517.255 |
| 19/1/2024 | 74,15 | 74,09 | -0,08% | 73,11 | 74,16 | 73,68 | 73,50 | 74,09 | 111 | 8.775.296 |
| 18/1/2024 | 73,50 | 74,15 | +0,88% | 73,05 | 74,20 | 73,89 | 74,06 | 74,15 | 81 | 4.906.755 |
| 17/1/2024 | 73,98 | 73,50 | -0,66% | 73,12 | 74,00 | 73,53 | 73,50 | 73,75 | 102 | 6.780.168 |
| 16/1/2024 | 74,21 | 73,99 | -0,31% | 73,58 | 74,35 | 74,05 | 73,98 | 73,99 | 129 | 6.109.737 |
| 15/1/2024 | 72,81 | 74,22 | +1,94% | 72,78 | 74,30 | 73,40 | 74,22 | 74,29 | 131 | 5.410.094 |
| 12/1/2024 | 73,01 | 72,81 | -0,29% | 72,67 | 73,10 | 72,91 | 72,81 | 73,10 | 80 | 2.537.564 |
| 11/1/2024 | 73,01 | 73,02 | +0,01% | 72,79 | 73,32 | 73,02 | 72,75 | 73,01 | 101 | 3.724.473 |
| 10/1/2024 | 72,80 | 73,01 | +0,29% | 72,79 | 73,56 | 73,25 | 73,00 | 73,31 | 89 | 3.567.600 |
| 9/1/2024 | 74,20 | 72,80 | -1,89% | 72,43 | 74,25 | 73,33 | 72,80 | 72,92 | 131 | 10.238.227 |
| 8/1/2024 | 72,19 | 74,20 | +2,78% | 72,19 | 74,35 | 73,09 | 74,20 | 74,21 | 160 | 7.594.801 |
| 5/1/2024 | 70,18 | 72,19 | +1,68% | 70,17 | 72,20 | 71,20 | 72,00 | 72,19 | 154 | 7.761.809 |
| 4/1/2024 | 69,99 | 71,00 | +1,44% | 69,95 | 71,50 | 70,57 | 71,00 | 71,45 | 114 | 3.620.342 |
| 3/1/2024 | 69,59 | 69,99 | +0,57% | 69,52 | 70,00 | 69,75 | 69,80 | 69,99 | 111 | 4.282.798 |
| 2/1/2024 | 69,81 | 69,59 | -0,32% | 68,98 | 69,82 | 69,35 | 69,50 | 69,60 | 206 | 16.583.149 |
| 28/12/2023 | 69,54 | 69,81 | +0,39% | 69,53 | 70,04 | 69,76 | 69,81 | 70,02 | 115 | 3.432.384 |
| 27/12/2023 | 69,83 | 69,54 | -0,42% | 69,19 | 69,95 | 69,56 | 69,54 | 69,62 | 138 | 7.178.960 |
| 26/12/2023 | 69,49 | 69,83 | +0,47% | 69,21 | 70,04 | 69,49 | 69,50 | 69,91 | 209 | 8.256.421 |
| 22/12/2023 | 69,00 | 69,50 | +0,72% | 69,00 | 70,00 | 69,83 | 69,42 | 69,50 | 165 | 9.833.195 |
| 21/12/2023 | 68,20 | 69,00 | +1,53% | 68,05 | 69,00 | 68,52 | 68,66 | 69,00 | 157 | 6.195.024 |
| 20/12/2023 | 68,00 | 67,96 | +0,15% | 67,87 | 68,09 | 67,98 | 67,97 | 68,09 | 163 | 7.322.333 |
| 19/12/2023 | 67,80 | 67,86 | +0,09% | 67,18 | 68,00 | 67,64 | 67,86 | 68,00 | 147 | 7.610.360 |
| 18/12/2023 | 68,09 | 67,80 | -0,43% | 67,76 | 68,09 | 67,91 | 67,79 | 67,80 | 184 | 9.800.412 |
| 15/12/2023 | 67,76 | 68,09 | 0,00% | 67,76 | 68,19 | 68,02 | 68,09 | 68,10 | 154 | 9.135.426 |
| 14/12/2023 | 67,78 | 68,09 | +0,49% | 67,78 | 68,50 | 67,95 | 68,00 | 68,09 | 174 | 8.291.097 |
| 13/12/2023 | 67,60 | 67,76 | +0,24% | 67,60 | 67,94 | 67,76 | 67,75 | 67,76 | 133 | 11.791.847 |
| 12/12/2023 | 67,47 | 67,60 | +0,19% | 67,40 | 67,79 | 67,54 | 67,59 | 67,60 | 84 | 2.445.086 |
| 11/12/2023 | 67,90 | 67,47 | -0,62% | 67,11 | 67,94 | 67,46 | 67,47 | 67,51 | 133 | 6.564.733 |
| 8/12/2023 | 67,42 | 67,89 | +0,70% | 67,40 | 67,98 | 67,59 | 67,59 | 67,89 | 128 | 5.090.100 |
| 7/12/2023 | 67,00 | 67,42 | +0,63% | 66,91 | 67,99 | 67,47 | 67,42 | 67,45 | 183 | 4.304.821 |
| 6/12/2023 | 68,25 | 67,00 | -1,83% | 66,90 | 68,73 | 67,43 | 66,89 | 67,00 | 193 | 10.796.140 |
| 5/12/2023 | 68,35 | 68,25 | -0,15% | 68,01 | 68,78 | 68,54 | 68,25 | 68,50 | 121 | 6.888.456 |
| 4/12/2023 | 68,37 | 68,35 | -0,03% | 68,31 | 69,00 | 68,36 | 68,30 | 68,35 | 116 | 8.963.017 |
| 1/12/2023 | 69,45 | 68,37 | -1,56% | 68,35 | 70,05 | 69,08 | 68,36 | 68,37 | 146 | 6.425.005 |
| 30/11/2023 | 69,43 | 69,45 | +0,01% | 69,43 | 69,95 | 69,68 | 69,44 | 69,94 | 130 | 6.251.141 |
| 29/11/2023 | 69,43 | 69,44 | 0,00% | 69,19 | 69,87 | 69,47 | 69,44 | 69,88 | 296 | 3.737.535 |
| 28/11/2023 | 69,46 | 69,44 | -0,03% | 69,17 | 69,88 | 69,44 | 69,34 | 69,44 | 74 | 3.770.632 |
| 27/11/2023 | 69,13 | 69,46 | +0,48% | 69,13 | 70,00 | 69,58 | 69,46 | 69,79 | 154 | 5.420.885 |
| 24/11/2023 | 69,09 | 69,13 | +0,06% | 68,68 | 69,88 | 69,27 | 69,14 | 69,24 | 110 | 3.955.410 |
| 23/11/2023 | 69,00 | 69,09 | -0,10% | 68,66 | 69,16 | 68,94 | 69,01 | 69,10 | 107 | 5.639.845 |
| 22/11/2023 | 69,31 | 69,16 | -0,22% | 68,91 | 69,31 | 69,06 | 69,11 | 69,21 | 94 | 6.754.747 |
| 21/11/2023 | 69,45 | 69,31 | -0,17% | 69,10 | 69,46 | 69,25 | 69,12 | 69,31 | 87 | 2.888.055 |
| 20/11/2023 | 69,89 | 69,43 | -0,63% | 69,31 | 69,89 | 69,67 | 69,40 | 69,43 | 96 | 3.483.712 |
| 17/11/2023 | 69,14 | 69,87 | +1,06% | 69,14 | 69,93 | 69,48 | 69,49 | 69,88 | 118 | 5.065.126 |
| 16/11/2023 | 69,19 | 69,14 | -0,07% | 69,13 | 69,94 | 69,36 | 69,12 | 69,14 | 139 | 4.820.834 |
| 14/11/2023 | 68,63 | 69,19 | +0,83% | 68,63 | 69,45 | 68,95 | 69,19 | 69,20 | 128 | 5.909.726 |
| 13/11/2023 | 69,02 | 68,62 | -0,57% | 68,50 | 69,02 | 68,82 | 68,51 | 68,62 | 132 | 6.497.135 |
| 10/11/2023 | 69,60 | 69,01 | -0,45% | 69,00 | 69,60 | 69,17 | 69,01 | 69,08 | 97 | 2.912.067 |
| 9/11/2023 | 69,42 | 69,32 | -0,14% | 69,03 | 69,65 | 69,53 | 69,31 | 69,35 | 77 | 2.468.321 |
| 8/11/2023 | 69,41 | 69,42 | -0,09% | 68,70 | 69,48 | 69,11 | 68,82 | 69,42 | 118 | 4.824.508 |
| 7/11/2023 | 68,47 | 69,48 | +1,50% | 68,00 | 69,65 | 68,69 | 68,48 | 69,48 | 334 | 6.580.591 |
| 6/11/2023 | 68,10 | 68,45 | +0,53% | 68,09 | 68,81 | 68,48 | 68,45 | 68,71 | 131 | 5.259.281 |
| 3/11/2023 | 68,96 | 68,09 | +0,07% | 68,00 | 68,96 | 68,30 | 68,09 | 68,44 | 98 | 4.023.278 |
| 1/11/2023 | 68,58 | 68,04 | -1,62% | 68,00 | 70,00 | 68,92 | 68,04 | 68,71 | 81 | 4.335.142 |
| 31/10/2023 | 68,80 | 69,16 | +0,26% | 68,80 | 69,65 | 69,36 | 69,16 | 69,54 | 89 | 4.335.148 |
| 30/10/2023 | 68,50 | 68,98 | +0,45% | 68,50 | 69,00 | 68,75 | 68,98 | 68,99 | 92 | 1.973.340 |
| 27/10/2023 | 68,51 | 68,67 | +0,23% | 68,50 | 68,88 | 68,66 | 68,54 | 68,67 | 73 | 1.764.644 |
| 26/10/2023 | 68,74 | 68,51 | -0,35% | 67,66 | 70,00 | 68,77 | 68,51 | 68,96 | 141 | 7.820.241 |
| 25/10/2023 | 68,89 | 68,75 | +1,03% | 68,66 | 70,00 | 69,14 | 68,75 | 68,92 | 101 | 4.598.301 |
| 24/10/2023 | 67,66 | 68,05 | -0,66% | 67,66 | 68,60 | 68,25 | 68,05 | 68,50 | 98 | 3.057.936 |
| 23/10/2023 | 67,50 | 68,50 | +1,48% | 67,50 | 68,50 | 67,81 | 68,50 | 68,59 | 115 | 7.744.097 |
| 20/10/2023 | 67,33 | 67,50 | +0,25% | 67,33 | 68,00 | 67,60 | 67,50 | 67,55 | 197 | 5.158.418 |
| 19/10/2023 | 67,33 | 67,33 | -0,28% | 67,33 | 67,82 | 67,49 | 67,34 | 67,44 | 100 | 5.898.947 |
| 18/10/2023 | 67,23 | 67,52 | +0,43% | 67,04 | 67,87 | 67,38 | 67,33 | 67,52 | 113 | 4.440.751 |
| 17/10/2023 | 67,79 | 67,23 | -0,83% | 67,05 | 68,20 | 67,69 | 67,18 | 67,23 | 160 | 8.699.397 |
| 16/10/2023 | 67,80 | 67,79 | -0,01% | 67,76 | 68,00 | 67,84 | 67,79 | 67,98 | 133 | 3.657.005 |
| 13/10/2023 | 68,01 | 67,80 | -0,31% | 67,68 | 68,01 | 67,90 | 67,79 | 67,80 | 100 | 3.069.372 |
| 11/10/2023 | 68,09 | 68,01 | -0,56% | 67,72 | 68,45 | 68,05 | 68,01 | 68,02 | 53 | 1.640.077 |
| 10/10/2023 | 68,43 | 68,39 | -0,06% | 67,71 | 68,43 | 68,14 | 68,38 | 68,40 | 88 | 2.684.901 |
| 9/10/2023 | 67,65 | 68,43 | +1,11% | 67,34 | 68,50 | 67,96 | 68,05 | 68,43 | 142 | 5.063.467 |
| 6/10/2023 | 67,27 | 67,68 | +0,62% | 67,25 | 67,99 | 67,42 | 67,39 | 67,68 | 123 | 7.929.514 |
| 5/10/2023 | 66,90 | 67,26 | +0,54% | 66,85 | 68,29 | 67,43 | 67,26 | 68,13 | 80 | 3.749.606 |
| 4/10/2023 | 66,84 | 66,90 | +0,09% | 66,73 | 67,00 | 66,88 | 66,90 | 66,97 | 91 | 3.511.369 |
| 3/10/2023 | 66,81 | 66,84 | +0,04% | 66,80 | 67,50 | 67,01 | 66,81 | 66,84 | 101 | 3.685.985 |
| 2/10/2023 | 67,20 | 66,81 | -0,64% | 66,67 | 67,20 | 66,84 | 66,76 | 66,81 | 108 | 3.736.465 |
| 29/9/2023 | 66,90 | 67,24 | +0,51% | 66,66 | 67,98 | 67,12 | 67,24 | 67,97 | 137 | 3.671.619 |
| 28/9/2023 | 67,03 | 66,90 | -0,19% | 66,66 | 67,03 | 66,77 | 66,90 | 67,02 | 122 | 6.036.517 |
| 27/9/2023 | 67,09 | 67,03 | -0,09% | 66,75 | 67,09 | 66,99 | 66,99 | 67,04 | 114 | 4.991.415 |
| 26/9/2023 | 66,86 | 67,09 | -0,62% | 66,86 | 67,10 | 67,02 | 67,00 | 67,09 | 84 | 4.597.951 |
| 25/9/2023 | 67,42 | 67,51 | +0,18% | 66,90 | 67,70 | 67,26 | 67,11 | 67,50 | 120 | 6.995.717 |
| 22/9/2023 | 67,97 | 67,39 | -0,88% | 67,39 | 67,97 | 67,64 | 67,39 | 67,49 | 100 | 5.188.409 |
| 21/9/2023 | 67,02 | 67,99 | +0,91% | 67,02 | 68,54 | 67,55 | 67,40 | 68,00 | 77 | 4.269.331 |
| 20/9/2023 | 67,85 | 67,38 | -0,71% | 66,60 | 67,98 | 67,18 | 67,35 | 67,38 | 151 | 6.839.808 |
| 19/9/2023 | 68,14 | 67,86 | +0,38% | 67,00 | 68,15 | 67,35 | 67,06 | 67,83 | 151 | 6.998.187 |
| 18/9/2023 | 68,70 | 67,60 | -1,56% | 67,60 | 69,11 | 68,12 | 68,00 | 68,09 | 155 | 6.240.537 |
| 15/9/2023 | 67,89 | 68,67 | +1,15% | 67,36 | 68,86 | 68,04 | 67,91 | 68,60 | 128 | 20.706.188 |
| 14/9/2023 | 67,10 | 67,89 | +1,18% | 67,10 | 67,98 | 67,48 | 67,89 | 67,90 | 101 | 8.010.091 |
| 13/9/2023 | 68,95 | 67,10 | -2,68% | 66,95 | 68,95 | 67,20 | 67,10 | 67,48 | 454 | 29.160.656 |
| 12/9/2023 | 67,90 | 68,95 | +1,68% | 67,90 | 69,00 | 68,46 | 68,33 | 68,96 | 85 | 6.100.189 |
| 11/9/2023 | 68,70 | 67,81 | -0,72% | 67,51 | 68,75 | 67,99 | 67,81 | 67,84 | 193 | 8.424.038 |
| 8/9/2023 | 68,49 | 68,30 | -0,26% | 68,13 | 68,72 | 68,40 | 68,21 | 68,29 | 127 | 2.544.804 |
| 6/9/2023 | 68,80 | 68,48 | -0,47% | 67,62 | 68,80 | 68,36 | 68,48 | 68,49 | 123 | 7.492.731 |
| 5/9/2023 | 69,47 | 68,80 | -0,35% | 68,33 | 69,85 | 68,87 | 68,71 | 68,80 | 306 | 10.290.523 |
| 4/9/2023 | 70,00 | 69,04 | -1,37% | 69,00 | 70,00 | 69,51 | 69,04 | 69,45 | 306 | 5.533.658 |
| 1/9/2023 | 71,18 | 70,00 | -1,71% | 69,11 | 71,18 | 70,11 | 70,00 | 70,10 | 147 | 9.640.555 |
| 31/8/2023 | 70,39 | 71,22 | +1,16% | 70,00 | 71,49 | 70,77 | 71,00 | 71,22 | 111 | 3.567.100 |
| 30/8/2023 | 69,28 | 70,40 | +1,75% | 68,91 | 70,84 | 69,62 | 70,00 | 70,68 | 110 | 4.782.918 |
| 29/8/2023 | 69,00 | 69,19 | +0,28% | 68,73 | 69,19 | 68,91 | 68,91 | 69,19 | 87 | 5.092.771 |
| 28/8/2023 | 69,46 | 69,00 | -0,66% | 68,33 | 69,98 | 68,92 | 68,55 | 69,00 | 147 | 9.600.640 |
| 25/8/2023 | 69,00 | 69,46 | +0,67% | 68,85 | 69,79 | 69,31 | 69,00 | 69,46 | 163 | 10.673.964 |
| 24/8/2023 | 69,96 | 69,00 | -1,40% | 69,00 | 70,00 | 69,55 | 69,00 | 69,48 | 94 | 6.044.086 |
| 23/8/2023 | 70,25 | 69,98 | -0,01% | 69,60 | 70,49 | 70,00 | 69,98 | 70,00 | 153 | 4.942.094 |
| 22/8/2023 | 70,50 | 69,99 | -0,72% | 69,71 | 70,90 | 70,17 | 69,97 | 69,99 | 138 | 10.274.225 |
| 21/8/2023 | 71,95 | 70,50 | -2,02% | 70,30 | 72,17 | 71,23 | 70,50 | 70,90 | 183 | 15.179.593 |
| 18/8/2023 | 72,01 | 71,95 | -0,18% | 71,66 | 72,35 | 71,94 | 71,95 | 72,00 | 136 | 10.324.530 |
| 17/8/2023 | 72,27 | 72,08 | -0,26% | 72,03 | 72,99 | 72,36 | 72,02 | 72,07 | 90 | 5.050.881 |
| 16/8/2023 | 72,40 | 72,27 | +0,01% | 72,27 | 72,55 | 72,40 | 72,26 | 72,29 | 78 | 3.547.724 |
| 15/8/2023 | 72,40 | 72,26 | -0,19% | 71,95 | 72,98 | 72,28 | 72,26 | 72,52 | 130 | 5.095.836 |
| 14/8/2023 | 72,02 | 72,40 | +0,53% | 72,02 | 72,72 | 72,55 | 72,38 | 72,40 | 90 | 3.663.940 |
| 11/8/2023 | 72,01 | 72,02 | +0,01% | 72,01 | 72,34 | 72,10 | 72,02 | 72,20 | 103 | 2.530.723 |
| 10/8/2023 | 72,33 | 72,01 | -0,46% | 72,00 | 72,65 | 72,29 | 72,00 | 72,01 | 115 | 6.188.833 |
| 9/8/2023 | 72,35 | 72,34 | -0,28% | 72,33 | 72,80 | 72,53 | 72,34 | 72,46 | 91 | 2.981.375 |
| 8/8/2023 | 73,05 | 72,54 | -0,66% | 72,51 | 73,51 | 72,90 | 72,51 | 72,54 | 130 | 5.788.857 |
| 7/8/2023 | 73,00 | 73,02 | +0,03% | 73,00 | 73,82 | 73,24 | 73,01 | 73,14 | 128 | 4.394.576 |
| 4/8/2023 | 74,07 | 73,00 | +0,68% | 72,70 | 74,07 | 73,16 | 72,77 | 72,99 | 124 | 4.938.594 |
| 3/8/2023 | 72,90 | 72,51 | -0,53% | 72,10 | 72,90 | 72,71 | 72,51 | 72,59 | 78 | 3.221.056 |
| 2/8/2023 | 72,57 | 72,90 | +0,44% | 72,36 | 74,98 | 73,19 | 72,90 | 74,50 | 112 | 5.724.026 |
| 1/8/2023 | 71,90 | 72,58 | +0,95% | 71,90 | 74,36 | 72,44 | 72,57 | 72,58 | 102 | 5.266.598 |
| 31/7/2023 | 71,45 | 71,90 | +0,63% | 71,45 | 71,95 | 71,72 | 71,90 | 71,95 | 139 | 5.744.784 |
| 28/7/2023 | 71,48 | 71,45 | -0,04% | 71,00 | 71,49 | 71,37 | 71,40 | 71,45 | 89 | 4.710.985 |
| 27/7/2023 | 71,49 | 71,48 | 0,00% | 71,25 | 71,49 | 71,38 | 71,26 | 71,48 | 81 | 3.661.909 |
| 26/7/2023 | 71,95 | 71,48 | -0,68% | 71,34 | 71,95 | 71,70 | 71,39 | 71,48 | 83 | 2.674.495 |
| 25/7/2023 | 71,10 | 71,97 | +1,22% | 71,09 | 71,99 | 71,30 | 71,26 | 71,99 | 105 | 5.804.225 |
| 24/7/2023 | 70,67 | 71,10 | +0,61% | 70,45 | 71,28 | 70,89 | 70,92 | 71,10 | 114 | 4.827.919 |
| 21/7/2023 | 70,32 | 70,67 | +0,48% | 70,30 | 70,71 | 70,42 | 70,45 | 70,67 | 102 | 4.817.200 |
| 20/7/2023 | 70,56 | 70,33 | -0,33% | 70,33 | 70,98 | 70,63 | 70,33 | 70,56 | 95 | 5.813.065 |
| 19/7/2023 | 70,37 | 70,56 | +0,27% | 70,33 | 70,57 | 70,39 | 70,34 | 70,56 | 83 | 3.442.386 |
| 18/7/2023 | 69,92 | 70,37 | +0,67% | 69,92 | 70,99 | 70,23 | 70,33 | 70,37 | 108 | 4.368.851 |
| 17/7/2023 | 70,75 | 69,90 | -1,24% | 69,33 | 70,76 | 70,23 | 69,90 | 70,30 | 159 | 10.268.826 |
| 14/7/2023 | 70,36 | 70,78 | +0,61% | 70,36 | 71,00 | 70,80 | 70,75 | 70,78 | 120 | 3.377.567 |
| 13/7/2023 | 70,21 | 70,35 | +0,27% | 70,21 | 70,99 | 70,52 | 70,33 | 70,86 | 116 | 5.571.600 |
| 12/7/2023 | 70,85 | 70,16 | -0,99% | 70,00 | 71,93 | 70,59 | 70,15 | 70,16 | 106 | 5.252.033 |
| 11/7/2023 | 71,53 | 70,86 | -0,94% | 70,67 | 72,00 | 71,34 | 70,80 | 71,27 | 127 | 4.159.129 |
| 10/7/2023 | 71,94 | 71,53 | -0,57% | 71,26 | 72,00 | 71,67 | 71,54 | 71,63 | 180 | 11.101.844 |
| 7/7/2023 | 72,28 | 71,94 | -0,47% | 71,75 | 72,28 | 72,03 | 71,70 | 71,94 | 153 | 6.310.491 |
| 6/7/2023 | 71,84 | 72,28 | +0,57% | 71,84 | 72,49 | 72,15 | 71,96 | 72,28 | 137 | 3.549.794 |
| 5/7/2023 | 71,98 | 71,87 | -0,15% | 71,64 | 72,59 | 72,00 | 71,85 | 71,87 | 109 | 4.939.486 |
| 4/7/2023 | 72,09 | 71,98 | -0,57% | 71,35 | 72,50 | 71,71 | 71,98 | 72,00 | 126 | 6.554.628 |
| 3/7/2023 | 71,98 | 72,39 | +1,16% | 70,99 | 72,50 | 71,92 | 72,11 | 72,39 | 178 | 5.552.750 |
| 30/6/2023 | 70,32 | 71,56 | +0,55% | 70,32 | 72,00 | 71,25 | 71,56 | 71,98 | 148 | 5.821.261 |
| 29/6/2023 | 70,28 | 71,17 | -0,24% | 70,27 | 71,98 | 71,43 | 71,17 | 71,33 | 135 | 11.014.979 |
| 28/6/2023 | 70,17 | 71,34 | +0,06% | 70,17 | 72,00 | 71,22 | 71,01 | 71,34 | 111 | 6.531.323 |
| 27/6/2023 | 71,30 | 71,30 | +1,34% | 70,69 | 72,00 | 71,43 | 71,30 | 71,35 | 91 | 3.028.964 |
| 26/6/2023 | 70,00 | 70,36 | +0,51% | 69,69 | 71,12 | 70,29 | 70,36 | 70,96 | 163 | 7.676.575 |
| 23/6/2023 | 70,41 | 70,00 | -0,58% | 68,33 | 71,44 | 70,07 | 68,90 | 70,99 | 132 | 9.942.990 |
| 22/6/2023 | 71,26 | 70,41 | -1,19% | 70,41 | 71,50 | 71,20 | 70,40 | 71,19 | 118 | 4.891.491 |
| 21/6/2023 | 70,60 | 71,26 | +0,93% | 70,39 | 71,41 | 70,95 | 71,19 | 71,29 | 135 | 8.386.895 |
| 20/6/2023 | 71,06 | 70,60 | -0,65% | 70,60 | 71,48 | 70,96 | 70,39 | 70,60 | 150 | 10.857.389 |
| 19/6/2023 | 70,40 | 71,06 | +0,94% | 69,33 | 71,12 | 70,30 | 70,60 | 71,06 | 133 | 4.358.838 |
| 16/6/2023 | 69,55 | 70,40 | +3,07% | 68,33 | 70,40 | 69,67 | 69,40 | 70,40 | 143 | 8.632.813 |
| 15/6/2023 | 69,99 | 68,30 | -2,41% | 68,18 | 70,00 | 68,71 | 68,30 | 68,43 | 937 | 10.602.948 |
| 14/6/2023 | 68,61 | 69,99 | +2,01% | 68,12 | 69,99 | 68,71 | 68,68 | 69,99 | 149 | 8.678.449 |
| 13/6/2023 | 68,92 | 68,61 | +0,51% | 68,29 | 68,92 | 68,52 | 68,38 | 68,64 | 125 | 4.447.286 |
| 12/6/2023 | 68,12 | 68,26 | -0,64% | 68,00 | 68,93 | 68,27 | 68,25 | 68,82 | 161 | 6.500.213 |
| 9/6/2023 | 69,30 | 68,70 | -0,87% | 68,04 | 69,83 | 68,80 | 68,70 | 68,90 | 225 | 7.348.159 |
| 7/6/2023 | 68,53 | 69,30 | +1,48% | 68,29 | 69,47 | 68,82 | 69,30 | 69,47 | 121 | 4.555.915 |
| 6/6/2023 | 67,98 | 68,29 | +0,46% | 67,67 | 68,43 | 68,14 | 68,29 | 68,38 | 140 | 3.441.571 |
| 5/6/2023 | 68,33 | 67,98 | -0,51% | 67,90 | 68,57 | 68,16 | 67,90 | 67,96 | 154 | 3.967.212 |
| 2/6/2023 | 68,59 | 68,33 | -0,39% | 68,33 | 68,60 | 68,50 | 68,33 | 68,59 | 107 | 6.569.668 |
| 1/6/2023 | 69,60 | 68,60 | -1,44% | 67,88 | 70,00 | 69,18 | 68,53 | 68,60 | 152 | 6.247.462 |
| 31/5/2023 | 70,00 | 69,60 | +0,14% | 68,04 | 70,17 | 69,26 | 68,80 | 69,60 | 159 | 6.580.371 |
| 30/5/2023 | 69,88 | 69,50 | -0,56% | 69,12 | 70,00 | 69,72 | 69,50 | 69,51 | 300 | 9.852.075 |
| 29/5/2023 | 68,04 | 69,89 | +2,70% | 68,02 | 69,89 | 68,79 | 69,69 | 69,89 | 153 | 10.277.813 |
| 26/5/2023 | 68,77 | 68,05 | -1,03% | 68,05 | 68,77 | 68,49 | 68,03 | 68,46 | 222 | 8.164.370 |
| 25/5/2023 | 68,59 | 68,76 | +0,25% | 68,01 | 69,94 | 68,53 | 68,03 | 68,77 | 129 | 5.338.812 |
| 24/5/2023 | 68,60 | 68,59 | -0,03% | 68,42 | 68,61 | 68,55 | 68,42 | 69,33 | 84 | 4.613.869 |
| 23/5/2023 | 69,14 | 68,61 | -0,77% | 68,60 | 69,97 | 69,00 | 68,61 | 68,81 | 147 | 5.030.368 |
| 22/5/2023 | 68,71 | 69,14 | +0,61% | 68,51 | 70,00 | 69,37 | 69,00 | 69,14 | 179 | 9.059.774 |
| 19/5/2023 | 68,51 | 68,72 | +0,31% | 68,50 | 68,92 | 68,64 | 68,67 | 68,72 | 78 | 3.205.834 |
| 18/5/2023 | 68,90 | 68,51 | -0,57% | 68,50 | 69,57 | 68,73 | 68,51 | 68,52 | 116 | 3.381.802 |
| 17/5/2023 | 68,63 | 68,90 | +0,39% | 68,50 | 69,99 | 68,80 | 68,83 | 68,90 | 131 | 4.052.811 |
| 16/5/2023 | 68,81 | 68,63 | +0,01% | 68,52 | 69,00 | 68,75 | 68,62 | 68,63 | 130 | 3.031.994 |
| 15/5/2023 | 68,59 | 68,62 | +0,16% | 68,59 | 69,89 | 68,95 | 68,61 | 68,81 | 152 | 3.813.115 |
| 12/5/2023 | 68,50 | 68,51 | +0,01% | 67,83 | 69,85 | 68,69 | 68,52 | 68,60 | 132 | 4.616.588 |
| 11/5/2023 | 67,40 | 68,50 | +0,63% | 67,20 | 68,53 | 68,02 | 68,50 | 68,71 | 122 | 8.448.539 |
| 10/5/2023 | 67,40 | 68,07 | +0,99% | 66,92 | 68,09 | 67,56 | 67,60 | 68,00 | 96 | 3.054.131 |
| 9/5/2023 | 65,82 | 67,40 | +2,40% | 65,82 | 68,35 | 67,02 | 66,10 | 67,40 | 229 | 7.808.700 |
| 8/5/2023 | 66,34 | 65,82 | -0,78% | 65,62 | 66,58 | 66,17 | 65,71 | 65,82 | 234 | 5.677.522 |
| 5/5/2023 | 66,01 | 66,34 | +0,52% | 66,00 | 66,57 | 66,33 | 66,34 | 66,35 | 125 | 5.645.230 |
| 4/5/2023 | 66,98 | 66,00 | -1,46% | 65,55 | 67,00 | 66,32 | 65,98 | 66,00 | 204 | 12.602.674 |
| 3/5/2023 | 66,50 | 66,98 | +0,72% | 66,50 | 66,99 | 66,77 | 66,86 | 66,99 | 128 | 1.829.751 |
| 2/5/2023 | 67,85 | 66,50 | -2,72% | 66,35 | 67,99 | 67,14 | 66,50 | 66,95 | 247 | 6.170.571 |
| 28/4/2023 | 68,00 | 68,36 | -0,20% | 68,00 | 68,50 | 68,27 | 68,35 | 68,48 | 103 | 4.731.218 |
| 27/4/2023 | 68,29 | 68,50 | +0,31% | 68,03 | 68,50 | 68,39 | 68,20 | 68,50 | 67 | 13.275.137 |
| 26/4/2023 | 68,37 | 68,29 | -0,12% | 68,29 | 68,41 | 68,35 | 68,29 | 68,40 | 82 | 2.173.824 |
| 25/4/2023 | 67,40 | 68,37 | +1,44% | 67,40 | 68,53 | 68,10 | 68,23 | 68,37 | 148 | 4.092.844 |
| 24/4/2023 | 68,00 | 67,40 | -0,88% | 66,33 | 68,41 | 67,10 | 67,40 | 68,37 | 171 | 16.742.556 |
| 20/4/2023 | 66,66 | 68,00 | +2,01% | 65,51 | 68,00 | 67,13 | 67,02 | 68,00 | 176 | 9.532.736 |
| 19/4/2023 | 66,59 | 66,66 | +0,11% | 66,30 | 66,67 | 66,54 | 66,66 | 66,67 | 132 | 4.884.423 |
| 18/4/2023 | 65,86 | 66,59 | +1,29% | 65,86 | 66,84 | 66,38 | 66,31 | 66,58 | 118 | 2.084.429 |
| 17/4/2023 | 65,20 | 65,74 | +0,83% | 65,20 | 66,87 | 65,91 | 65,74 | 66,76 | 192 | 5.615.655 |
| 14/4/2023 | 64,39 | 65,20 | +1,26% | 64,34 | 66,22 | 65,45 | 65,20 | 66,49 | 208 | 13.627.452 |
| 13/4/2023 | 64,39 | 64,39 | 0,00% | 64,39 | 64,99 | 64,53 | 64,39 | 64,50 | 94 | 2.142.487 |
| 12/4/2023 | 63,99 | 64,39 | +0,63% | 63,70 | 64,58 | 64,10 | 64,39 | 64,47 | 131 | 8.853.005 |
| 11/4/2023 | 63,99 | 63,99 | 0,00% | 63,73 | 64,21 | 64,04 | 63,99 | 64,13 | 178 | 3.119.107 |
| 10/4/2023 | 64,15 | 63,99 | -0,17% | 63,67 | 64,53 | 63,96 | 63,99 | 64,02 | 228 | 7.944.707 |
| 6/4/2023 | 64,01 | 64,10 | +0,12% | 64,00 | 64,47 | 64,22 | 64,10 | 64,34 | 109 | 3.025.044 |
| 5/4/2023 | 64,29 | 64,02 | -0,42% | 64,02 | 64,59 | 64,24 | 64,02 | 64,10 | 102 | 4.599.917 |
| 4/4/2023 | 64,04 | 64,29 | +0,39% | 64,02 | 64,55 | 64,09 | 64,02 | 64,24 | 141 | 3.986.713 |
| 3/4/2023 | 64,70 | 64,04 | -1,02% | 64,02 | 64,70 | 64,35 | 64,03 | 64,04 | 125 | 4.929.279 |
| 31/3/2023 | 64,84 | 64,70 | -0,23% | 64,33 | 64,84 | 64,69 | 64,59 | 64,70 | 68 | 1.597.952 |
| 30/3/2023 | 64,13 | 64,85 | +1,12% | 64,13 | 64,96 | 64,54 | 64,85 | 64,86 | 106 | 5.150.624 |
| 29/3/2023 | 64,06 | 64,13 | +0,09% | 64,02 | 64,97 | 64,26 | 64,13 | 64,14 | 124 | 5.751.984 |
| 28/3/2023 | 64,09 | 64,07 | -0,05% | 64,02 | 64,20 | 64,07 | 64,06 | 64,18 | 81 | 2.479.741 |
| 27/3/2023 | 64,20 | 64,10 | -0,14% | 64,02 | 64,96 | 64,42 | 64,09 | 64,10 | 115 | 3.002.221 |
| 24/3/2023 | 64,13 | 64,19 | +0,25% | 64,02 | 66,47 | 64,32 | 64,19 | 64,25 | 159 | 5.756.690 |
| 23/3/2023 | 65,30 | 64,03 | -2,56% | 64,03 | 66,49 | 65,12 | 64,23 | 65,01 | 597 | 5.170.992 |
| 22/3/2023 | 66,19 | 65,71 | -0,73% | 65,30 | 66,48 | 65,45 | 65,70 | 65,71 | 96 | 6.709.083 |
| 21/3/2023 | 65,66 | 66,19 | +1,30% | 65,30 | 66,66 | 65,65 | 65,85 | 66,21 | 113 | 5.179.821 |
| 20/3/2023 | 66,00 | 65,34 | -1,30% | 65,33 | 66,20 | 65,73 | 65,34 | 65,80 | 103 | 2.839.569 |
| 17/3/2023 | 67,01 | 66,20 | -1,44% | 66,18 | 67,01 | 66,69 | 66,18 | 66,20 | 121 | 4.748.851 |
| 16/3/2023 | 67,20 | 67,17 | -0,06% | 66,66 | 67,96 | 67,21 | 67,16 | 67,17 | 69 | 2.251.682 |
| 15/3/2023 | 68,15 | 67,21 | -1,51% | 66,18 | 68,15 | 66,65 | 66,20 | 67,21 | 169 | 4.765.915 |
| 14/3/2023 | 67,61 | 68,24 | +0,93% | 66,98 | 68,48 | 68,14 | 68,10 | 68,24 | 128 | 3.720.941 |
| 13/3/2023 | 66,98 | 67,61 | +0,94% | 66,98 | 68,75 | 67,73 | 67,10 | 67,61 | 131 | 3.407.069 |
| 10/3/2023 | 64,03 | 66,98 | +4,61% | 64,00 | 70,00 | 65,99 | 65,11 | 68,76 | 214 | 17.012.451 |
| 9/3/2023 | 64,31 | 64,03 | -0,44% | 64,00 | 64,31 | 64,09 | 64,03 | 64,07 | 130 | 5.672.561 |
| 8/3/2023 | 64,18 | 64,31 | +0,25% | 64,12 | 64,45 | 64,28 | 64,12 | 64,31 | 133 | 3.587.003 |
| 7/3/2023 | 64,45 | 64,15 | -0,47% | 64,12 | 64,45 | 64,32 | 64,14 | 64,15 | 171 | 4.689.462 |
| 6/3/2023 | 64,11 | 64,45 | +0,55% | 64,10 | 65,34 | 64,45 | 64,40 | 64,45 | 195 | 5.292.032 |
| 3/3/2023 | 64,45 | 64,10 | -0,23% | 64,10 | 65,69 | 64,49 | 64,10 | 64,45 | 144 | 4.082.257 |
| 2/3/2023 | 64,29 | 64,25 | -0,06% | 64,10 | 64,46 | 64,30 | 64,25 | 64,29 | 110 | 3.691.346 |
| 1/3/2023 | 64,57 | 64,29 | -0,43% | 64,08 | 66,53 | 64,58 | 64,20 | 64,29 | 197 | 5.321.845 |
| 28/2/2023 | 64,77 | 64,57 | -0,31% | 64,52 | 67,98 | 65,32 | 64,60 | 65,52 | 164 | 5.036.876 |
| 27/2/2023 | 64,98 | 64,77 | -0,34% | 64,07 | 66,00 | 64,74 | 64,77 | 65,09 | 238 | 9.523.523 |
| 24/2/2023 | 64,50 | 64,99 | +1,09% | 64,50 | 64,99 | 64,65 | 64,71 | 64,99 | 127 | 6.051.653 |
| 23/2/2023 | 64,33 | 64,29 | -0,08% | 64,01 | 64,50 | 64,21 | 64,29 | 64,49 | 156 | 6.132.230 |
| 22/2/2023 | 64,15 | 64,34 | +0,30% | 64,03 | 64,35 | 64,24 | 64,34 | 64,35 | 116 | 8.036.602 |
| 17/2/2023 | 64,20 | 64,15 | -0,08% | 64,12 | 64,35 | 64,16 | 64,14 | 64,15 | 237 | 4.889.716 |
| 16/2/2023 | 64,31 | 64,20 | -0,19% | 64,04 | 64,35 | 64,21 | 64,20 | 64,25 | 147 | 5.881.765 |
| 15/2/2023 | 64,34 | 64,32 | -0,05% | 64,23 | 64,35 | 64,32 | 64,25 | 64,32 | 110 | 2.913.945 |
| 14/2/2023 | 65,00 | 64,35 | +0,39% | 64,21 | 65,00 | 64,58 | 64,34 | 64,35 | 131 | 3.719.978 |
| 13/2/2023 | 64,96 | 64,10 | -1,31% | 64,04 | 65,00 | 64,51 | 64,10 | 64,40 | 177 | 7.051.585 |
| 10/2/2023 | 64,70 | 64,95 | +0,43% | 64,16 | 65,15 | 64,62 | 64,95 | 64,98 | 244 | 10.217.411 |
| 9/2/2023 | 65,43 | 64,67 | -1,16% | 64,67 | 66,09 | 65,08 | 64,68 | 64,78 | 395 | 10.354.725 |
| 8/2/2023 | 66,08 | 65,43 | +0,20% | 65,21 | 66,08 | 65,45 | 65,21 | 65,44 | 188 | 5.484.745 |
| 7/2/2023 | 65,34 | 65,30 | -0,08% | 65,03 | 65,79 | 65,22 | 65,30 | 65,39 | 180 | 9.267.874 |
| 6/2/2023 | 66,20 | 65,35 | -1,28% | 65,02 | 66,20 | 65,83 | 65,21 | 65,38 | 274 | 13.495.579 |
| 3/2/2023 | 65,70 | 66,20 | +0,75% | 65,70 | 66,80 | 66,05 | 66,20 | 66,36 | 199 | 5.171.715 |
| 2/2/2023 | 65,63 | 65,71 | +0,12% | 65,52 | 66,79 | 66,22 | 65,71 | 66,06 | 138 | 3.893.780 |
| 1/2/2023 | 66,00 | 65,63 | -1,31% | 65,51 | 66,88 | 66,08 | 65,63 | 65,99 | 230 | 4.176.403 |
| 31/1/2023 | 66,20 | 66,50 | +0,73% | 66,20 | 69,33 | 66,77 | 66,45 | 66,50 | 140 | 3.272.173 |
| 30/1/2023 | 66,79 | 66,02 | -1,17% | 66,00 | 69,50 | 66,77 | 66,02 | 66,99 | 333 | 10.951.495 |
| 27/1/2023 | 66,72 | 66,80 | +0,12% | 66,00 | 67,56 | 66,80 | 66,15 | 66,80 | 191 | 6.326.314 |
| 26/1/2023 | 66,01 | 66,72 | +1,08% | 65,72 | 67,54 | 66,57 | 67,01 | 67,25 | 184 | 5.838.561 |
| 25/1/2023 | 66,80 | 66,01 | -1,18% | 65,67 | 67,15 | 66,10 | 66,01 | 66,41 | 343 | 15.977.164 |
| 24/1/2023 | 67,00 | 66,80 | +0,39% | 66,00 | 67,89 | 66,54 | 66,05 | 66,93 | 247 | 16.528.898 |
| 23/1/2023 | 68,98 | 66,54 | -3,55% | 65,90 | 68,99 | 67,33 | 66,54 | 67,49 | 554 | 18.058.205 |