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.
AJFI11 - FII AJ MALLS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/7/2025 | 7,33 | 7,30 | 0,00% | 7,28 | 7,34 | 7,30 | 7,31 | 7,32 | 554 | 9.622.041 |
| 1/7/2025 | 7,34 | 7,30 | -0,68% | 7,25 | 7,38 | 7,30 | 7,30 | 7,33 | 342 | 9.800.919 |
| 30/6/2025 | 7,39 | 7,35 | 0,00% | 7,19 | 7,50 | 7,28 | 7,35 | 7,47 | 1.783 | 86.889.417 |
| 27/6/2025 | 7,30 | 7,35 | +0,68% | 7,22 | 7,35 | 7,29 | 7,35 | 7,36 | 1.138 | 37.330.304 |
| 26/6/2025 | 7,22 | 7,30 | +0,41% | 7,21 | 7,30 | 7,25 | 7,26 | 7,30 | 4.298 | 13.513.117 |
| 25/6/2025 | 7,25 | 7,27 | -0,27% | 7,20 | 7,29 | 7,24 | 7,25 | 7,27 | 518 | 14.199.634 |
| 24/6/2025 | 7,30 | 7,29 | +0,83% | 7,23 | 7,30 | 7,24 | 7,26 | 7,29 | 1.126 | 10.285.966 |
| 23/6/2025 | 7,30 | 7,23 | -0,96% | 7,20 | 7,30 | 7,23 | 7,23 | 7,24 | 740 | 14.518.838 |
| 20/6/2025 | 7,29 | 7,30 | +0,27% | 7,25 | 7,30 | 7,25 | 7,25 | 7,30 | 1.265 | 28.623.275 |
| 18/6/2025 | 7,29 | 7,28 | +0,14% | 7,21 | 7,29 | 7,26 | 7,25 | 7,28 | 961 | 18.858.213 |
| 17/6/2025 | 7,24 | 7,27 | +0,14% | 7,20 | 7,27 | 7,23 | 7,21 | 7,27 | 903 | 19.448.932 |
| 16/6/2025 | 7,28 | 7,26 | -0,27% | 7,18 | 7,30 | 7,21 | 7,23 | 7,26 | 1.774 | 61.395.001 |
| 13/6/2025 | 7,23 | 7,28 | +0,14% | 7,23 | 7,29 | 7,24 | 7,23 | 7,28 | 1.521 | 33.777.523 |
| 12/6/2025 | 7,35 | 7,27 | +0,28% | 7,20 | 7,35 | 7,26 | 7,25 | 7,27 | 1.934 | 26.655.383 |
| 11/6/2025 | 7,21 | 7,25 | -0,68% | 7,15 | 7,26 | 7,20 | 7,25 | 7,27 | 2.274 | 96.429.345 |
| 10/6/2025 | 7,26 | 7,30 | 0,00% | 7,15 | 7,30 | 7,19 | 7,28 | 7,30 | 451 | 42.914.745 |
| 9/6/2025 | 7,37 | 7,30 | -1,08% | 7,10 | 7,38 | 7,26 | 7,30 | 7,31 | 1.908 | 92.302.305 |
| 6/6/2025 | 7,45 | 7,38 | -0,54% | 7,38 | 7,48 | 7,42 | 7,38 | 7,44 | 700 | 37.616.808 |
| 5/6/2025 | 7,42 | 7,42 | +0,13% | 7,41 | 7,44 | 7,41 | 7,42 | 7,43 | 1.232 | 20.869.932 |
| 4/6/2025 | 7,49 | 7,41 | -0,40% | 7,39 | 7,49 | 7,42 | 7,41 | 7,44 | 624 | 30.701.001 |
| 3/6/2025 | 7,43 | 7,44 | +0,27% | 7,38 | 7,44 | 7,40 | 7,43 | 7,44 | 377 | 41.462.133 |
| 2/6/2025 | 7,44 | 7,42 | -0,27% | 7,41 | 7,46 | 7,41 | 7,41 | 7,44 | 746 | 21.171.954 |
| 30/5/2025 | 7,46 | 7,44 | +0,13% | 7,40 | 7,50 | 7,44 | 7,44 | 7,45 | 1.406 | 21.456.944 |
| 29/5/2025 | 7,44 | 7,43 | +0,27% | 7,40 | 7,46 | 7,42 | 7,40 | 7,46 | 1.557 | 23.767.448 |
| 28/5/2025 | 7,40 | 7,41 | -0,54% | 7,40 | 7,46 | 7,42 | 7,41 | 7,46 | 2.190 | 15.434.029 |
| 27/5/2025 | 7,42 | 7,45 | +0,40% | 7,38 | 7,45 | 7,39 | 7,42 | 7,45 | 2.367 | 33.511.189 |
| 26/5/2025 | 7,39 | 7,42 | -0,67% | 7,37 | 7,44 | 7,40 | 7,41 | 7,42 | 2.486 | 19.976.616 |
| 23/5/2025 | 7,37 | 7,47 | +1,36% | 7,35 | 7,47 | 7,38 | 7,39 | 7,40 | 686 | 34.115.655 |
| 22/5/2025 | 7,41 | 7,37 | +0,27% | 7,35 | 7,41 | 7,36 | 7,35 | 7,37 | 971 | 11.059.443 |
| 21/5/2025 | 7,40 | 7,35 | 0,00% | 7,35 | 7,40 | 7,35 | 7,35 | 7,38 | 1.087 | 18.013.565 |
| 20/5/2025 | 7,39 | 7,35 | -0,14% | 7,33 | 7,47 | 7,36 | 7,36 | 7,40 | 4.705 | 36.915.355 |
| 19/5/2025 | 7,33 | 7,36 | -0,27% | 7,33 | 7,41 | 7,36 | 7,36 | 7,39 | 765 | 28.688.631 |
| 16/5/2025 | 7,40 | 7,38 | -0,14% | 7,33 | 7,44 | 7,37 | 7,33 | 7,38 | 810 | 17.741.446 |
| 15/5/2025 | 7,41 | 7,39 | +0,14% | 7,33 | 7,41 | 7,37 | 7,38 | 7,39 | 439 | 37.670.370 |
| 14/5/2025 | 7,42 | 7,38 | +0,68% | 7,33 | 7,42 | 7,33 | 7,33 | 7,38 | 757 | 19.033.609 |
| 13/5/2025 | 7,42 | 7,33 | -0,27% | 7,30 | 7,42 | 7,33 | 7,33 | 7,39 | 783 | 52.425.495 |
| 12/5/2025 | 7,36 | 7,35 | +0,27% | 7,31 | 7,40 | 7,33 | 7,33 | 7,35 | 842 | 32.733.588 |
| 9/5/2025 | 7,32 | 7,33 | -0,95% | 7,29 | 7,35 | 7,33 | 7,33 | 7,35 | 899 | 20.608.528 |
| 8/5/2025 | 7,33 | 7,40 | +1,09% | 7,32 | 7,45 | 7,34 | 7,38 | 7,40 | 1.438 | 18.626.417 |
| 7/5/2025 | 7,42 | 7,32 | -0,27% | 7,30 | 7,42 | 7,33 | 7,32 | 7,35 | 2.567 | 34.462.073 |
| 6/5/2025 | 7,40 | 7,34 | -0,81% | 7,31 | 7,43 | 7,34 | 7,34 | 7,36 | 3.183 | 28.955.548 |
| 5/5/2025 | 7,42 | 7,40 | -0,27% | 7,37 | 7,47 | 7,38 | 7,37 | 7,40 | 2.391 | 35.397.303 |
| 2/5/2025 | 7,42 | 7,42 | +0,68% | 7,37 | 7,44 | 7,39 | 7,41 | 7,42 | 5.077 | 19.526.152 |
| 29/4/2025 | 7,55 | 7,37 | -1,07% | 7,35 | 7,55 | 7,40 | 7,37 | 7,41 | 3.218 | 43.886.653 |
| 28/4/2025 | 7,49 | 7,45 | -0,53% | 7,36 | 7,55 | 7,43 | 7,45 | 7,46 | 2.131 | 29.877.257 |
| 25/4/2025 | 7,39 | 7,49 | +1,90% | 7,30 | 7,57 | 7,40 | 7,42 | 7,49 | 7.559 | 102.996.101 |
| 24/4/2025 | 7,34 | 7,35 | -0,27% | 7,29 | 7,37 | 7,30 | 7,35 | 7,36 | 2.843 | 81.014.957 |
| 23/4/2025 | 7,34 | 7,37 | +0,27% | 7,30 | 7,38 | 7,33 | 7,34 | 7,37 | 1.884 | 52.623.053 |
| 22/4/2025 | 7,35 | 7,35 | 0,00% | 7,30 | 7,35 | 7,34 | 7,34 | 7,35 | 4.867 | 25.985.101 |
| 17/4/2025 | 7,40 | 7,35 | +0,55% | 7,30 | 7,40 | 7,34 | 7,30 | 7,35 | 1.715 | 13.405.430 |
| 16/4/2025 | 7,38 | 7,31 | +0,14% | 7,30 | 7,39 | 7,36 | 7,31 | 7,36 | 495 | 476.358.447 |
| 15/4/2025 | 7,28 | 7,30 | +0,69% | 7,25 | 7,34 | 7,33 | 7,30 | 7,31 | 670 | 551.769.987 |
| 14/4/2025 | 7,25 | 7,25 | 0,00% | 7,20 | 7,28 | 7,22 | 7,22 | 7,27 | 1.458 | 18.523.374 |
| 11/4/2025 | 7,28 | 7,25 | +0,69% | 7,20 | 7,28 | 7,21 | 7,25 | 7,26 | 364 | 21.597.898 |
| 10/4/2025 | 7,33 | 7,20 | -0,69% | 7,20 | 7,33 | 7,21 | 7,20 | 7,23 | 4.802 | 15.920.927 |
| 9/4/2025 | 7,24 | 7,25 | +0,69% | 7,20 | 7,25 | 7,20 | 7,23 | 7,25 | 414 | 9.400.440 |
| 8/4/2025 | 7,22 | 7,20 | -0,96% | 7,18 | 7,30 | 7,21 | 7,20 | 7,24 | 2.567 | 15.794.575 |
| 7/4/2025 | 7,30 | 7,27 | -1,36% | 7,24 | 7,39 | 7,27 | 7,27 | 7,32 | 1.100 | 20.844.006 |
| 4/4/2025 | 7,38 | 7,37 | -0,14% | 7,24 | 7,40 | 7,29 | 7,32 | 7,37 | 349 | 15.429.035 |
| 3/4/2025 | 7,29 | 7,38 | +1,23% | 7,23 | 7,38 | 7,28 | 7,26 | 7,38 | 655 | 25.074.295 |
| 2/4/2025 | 7,28 | 7,29 | +0,83% | 7,20 | 7,29 | 7,23 | 7,27 | 7,29 | 893 | 13.808.480 |
| 1/4/2025 | 7,32 | 7,23 | -0,41% | 7,23 | 7,32 | 7,23 | 7,23 | 7,29 | 2.383 | 28.372.189 |
| 31/3/2025 | 7,31 | 7,26 | -0,14% | 7,18 | 7,33 | 7,29 | 7,26 | 7,27 | 1.284 | 1.019.939.140 |
| 28/3/2025 | 7,21 | 7,27 | +0,83% | 7,21 | 7,32 | 7,26 | 7,27 | 7,29 | 2.727 | 15.762.976 |
| 27/3/2025 | 7,24 | 7,21 | -0,28% | 7,14 | 7,24 | 7,19 | 7,21 | 7,22 | 4.784 | 66.224.805 |
| 26/3/2025 | 7,22 | 7,23 | +0,14% | 7,21 | 7,24 | 7,22 | 7,23 | 7,24 | 820 | 23.352.664 |
| 25/3/2025 | 7,26 | 7,22 | +0,14% | 7,21 | 7,26 | 7,22 | 7,22 | 7,24 | 2.576 | 35.016.179 |
| 24/3/2025 | 7,34 | 7,21 | -1,77% | 7,20 | 7,34 | 7,24 | 7,21 | 7,24 | 3.156 | 35.311.116 |
| 21/3/2025 | 7,12 | 7,34 | +3,38% | 7,07 | 7,34 | 7,21 | 7,29 | 7,34 | 5.863 | 63.826.703 |
| 20/3/2025 | 7,21 | 7,10 | -0,70% | 7,02 | 7,21 | 7,10 | 7,10 | 7,11 | 8.096 | 54.875.771 |
| 19/3/2025 | 7,18 | 7,15 | -1,38% | 7,08 | 7,28 | 7,15 | 7,16 | 7,18 | 10.019 | 55.453.668 |
| 18/3/2025 | 7,20 | 7,25 | +0,69% | 7,16 | 7,58 | 7,28 | 7,25 | 7,32 | 844 | 27.843.950 |
| 17/3/2025 | 7,21 | 7,20 | 0,00% | 7,11 | 7,21 | 7,18 | 7,20 | 7,21 | 813 | 31.095.595 |
| 14/3/2025 | 7,18 | 7,20 | +0,70% | 7,00 | 7,23 | 7,13 | 7,16 | 7,22 | 1.207 | 29.362.673 |
| 13/3/2025 | 7,00 | 7,15 | +2,14% | 6,98 | 7,17 | 7,05 | 7,15 | 7,17 | 550 | 693.789.055 |
| 12/3/2025 | 6,96 | 7,00 | +0,72% | 6,90 | 7,07 | 7,00 | 7,00 | 7,04 | 707 | 17.095.712 |
| 11/3/2025 | 6,98 | 6,95 | +0,29% | 6,92 | 7,03 | 6,95 | 6,95 | 7,03 | 1.110 | 1.353.416.306 |
| 10/3/2025 | 6,89 | 6,93 | +0,58% | 6,85 | 6,95 | 6,90 | 6,91 | 6,93 | 1.164 | 949.637.467 |
| 7/3/2025 | 6,89 | 6,89 | +1,03% | 6,84 | 6,94 | 6,90 | 6,88 | 6,89 | 408 | 14.208.498 |
| 6/3/2025 | 6,89 | 6,82 | 0,00% | 6,73 | 6,89 | 6,82 | 6,82 | 6,87 | 1.878 | 18.606.693 |
| 5/3/2025 | 6,80 | 6,82 | +0,15% | 6,74 | 6,87 | 6,80 | 6,82 | 6,85 | 3.471 | 16.799.860 |
| 28/2/2025 | 6,84 | 6,81 | 0,00% | 6,72 | 6,89 | 6,79 | 6,80 | 6,81 | 2.053 | 22.278.519 |
| 27/2/2025 | 6,81 | 6,81 | 0,00% | 6,72 | 6,81 | 6,76 | 6,75 | 6,81 | 3.371 | 23.715.049 |
| 26/2/2025 | 6,79 | 6,81 | +0,29% | 6,76 | 6,85 | 6,78 | 6,81 | 6,82 | 4.104 | 24.329.720 |
| 25/2/2025 | 6,78 | 6,79 | -1,59% | 6,77 | 6,90 | 6,81 | 6,79 | 6,83 | 1.951 | 30.654.037 |
| 24/2/2025 | 6,87 | 6,90 | +0,44% | 6,79 | 6,98 | 6,91 | 6,86 | 6,90 | 2.304 | 104.079.087 |
| 21/2/2025 | 6,82 | 6,87 | +0,73% | 6,73 | 6,87 | 6,80 | 6,83 | 6,87 | 3.730 | 24.742.501 |
| 20/2/2025 | 6,83 | 6,82 | +0,44% | 6,72 | 6,85 | 6,76 | 6,74 | 6,82 | 2.143 | 42.579.402 |
| 19/2/2025 | 6,84 | 6,79 | +0,30% | 6,77 | 6,85 | 6,80 | 6,79 | 6,82 | 830 | 10.677.413 |
| 18/2/2025 | 6,86 | 6,77 | -0,59% | 6,73 | 6,86 | 6,77 | 6,77 | 6,79 | 1.865 | 29.523.124 |
| 17/2/2025 | 6,76 | 6,81 | +0,89% | 6,70 | 6,99 | 6,76 | 6,77 | 6,81 | 2.636 | 22.860.167 |
| 14/2/2025 | 6,80 | 6,75 | +0,15% | 6,65 | 6,80 | 6,70 | 6,75 | 6,76 | 5.295 | 35.157.485 |
| 13/2/2025 | 6,84 | 6,74 | -0,44% | 6,70 | 6,88 | 6,72 | 6,74 | 6,79 | 692 | 22.271.719 |
| 12/2/2025 | 6,76 | 6,77 | +0,89% | 6,70 | 6,92 | 6,78 | 6,74 | 6,77 | 1.241 | 24.285.349 |
| 11/2/2025 | 6,70 | 6,71 | -0,89% | 6,62 | 6,78 | 6,71 | 6,71 | 6,77 | 1.257 | 16.445.807 |
| 10/2/2025 | 6,78 | 6,77 | -1,17% | 6,70 | 6,87 | 6,75 | 6,76 | 6,77 | 1.233 | 15.685.509 |
| 7/2/2025 | 6,84 | 6,85 | +0,15% | 6,76 | 6,93 | 6,81 | 6,85 | 6,86 | 3.872 | 17.205.097 |
| 6/2/2025 | 6,91 | 6,84 | -1,01% | 6,80 | 6,95 | 6,86 | 6,84 | 6,90 | 543 | 10.695.277 |
| 5/2/2025 | 6,91 | 6,91 | 0,00% | 6,71 | 6,95 | 6,80 | 6,82 | 6,91 | 3.802 | 23.993.628 |
| 4/2/2025 | 6,85 | 6,91 | -0,72% | 6,80 | 6,93 | 6,85 | 6,91 | 6,92 | 1.523 | 18.111.411 |
| 3/2/2025 | 6,80 | 6,96 | +2,65% | 6,76 | 6,97 | 6,82 | 6,85 | 6,96 | 1.284 | 18.063.888 |
| 31/1/2025 | 6,77 | 6,78 | +0,44% | 6,67 | 6,80 | 6,76 | 6,76 | 6,78 | 3.141 | 23.937.131 |
| 30/1/2025 | 6,63 | 6,75 | -0,30% | 6,60 | 6,76 | 6,66 | 6,73 | 6,75 | 5.310 | 41.220.058 |
| 29/1/2025 | 6,70 | 6,77 | +1,04% | 6,63 | 6,86 | 6,72 | 6,75 | 6,77 | 2.175 | 38.142.180 |
| 28/1/2025 | 6,65 | 6,70 | +0,75% | 6,62 | 6,70 | 6,65 | 6,69 | 6,70 | 2.004 | 16.565.298 |
| 27/1/2025 | 6,76 | 6,65 | -0,60% | 6,65 | 6,77 | 6,65 | 6,65 | 6,70 | 6.996 | 32.126.693 |
| 24/1/2025 | 6,65 | 6,69 | -1,04% | 6,65 | 6,79 | 6,67 | 6,67 | 6,69 | 14.196 | 49.092.654 |
| 23/1/2025 | 6,80 | 6,76 | -0,59% | 6,65 | 6,84 | 6,71 | 6,76 | 6,77 | 1.119 | 119.398.374 |
| 22/1/2025 | 6,81 | 6,80 | +0,29% | 6,68 | 6,85 | 6,73 | 6,80 | 6,82 | 4.481 | 20.922.589 |
| 21/1/2025 | 6,83 | 6,78 | +0,30% | 6,61 | 6,95 | 6,75 | 6,78 | 6,82 | 5.214 | 60.515.998 |
| 20/1/2025 | 6,74 | 6,76 | -0,59% | 6,61 | 6,91 | 6,70 | 6,72 | 6,76 | 1.499 | 54.074.380 |
| 17/1/2025 | 7,02 | 6,80 | -2,58% | 6,80 | 7,02 | 6,87 | 6,80 | 6,90 | 1.849 | 37.804.870 |
| 16/1/2025 | 7,11 | 6,98 | -1,27% | 6,84 | 7,13 | 6,96 | 6,98 | 7,03 | 6.651 | 23.860.477 |
| 15/1/2025 | 6,91 | 7,07 | +2,32% | 6,84 | 7,12 | 6,97 | 7,05 | 7,07 | 7.079 | 33.093.345 |
| 14/1/2025 | 6,80 | 6,91 | 0,00% | 6,80 | 6,96 | 6,85 | 6,90 | 6,91 | 6.339 | 25.313.284 |
| 13/1/2025 | 7,00 | 6,91 | -0,43% | 6,82 | 7,02 | 6,88 | 6,84 | 6,91 | 5.237 | 28.578.756 |
| 10/1/2025 | 7,11 | 6,94 | -2,25% | 6,86 | 7,11 | 6,97 | 6,94 | 7,09 | 9.428 | 35.428.850 |
| 9/1/2025 | 7,10 | 7,10 | 0,00% | 6,83 | 7,13 | 7,01 | 6,96 | 7,10 | 7.788 | 78.715.906 |
| 8/1/2025 | 7,26 | 7,10 | -2,07% | 7,01 | 7,26 | 7,07 | 7,10 | 7,11 | 19.253 | 79.543.398 |
| 7/1/2025 | 7,37 | 7,25 | -0,55% | 7,07 | 7,37 | 7,23 | 7,10 | 7,25 | 4.574 | 42.663.295 |
| 6/1/2025 | 7,40 | 7,29 | +0,14% | 7,20 | 7,50 | 7,27 | 7,24 | 7,33 | 4.159 | 17.977.092 |
| 3/1/2025 | 7,44 | 7,28 | -1,75% | 7,27 | 7,60 | 7,42 | 7,36 | 7,38 | 524 | 8.389.819 |
| 2/1/2025 | 7,55 | 7,41 | -1,85% | 7,27 | 7,55 | 7,35 | 7,31 | 7,41 | 1.000 | 13.755.952 |
| 30/12/2024 | 7,43 | 7,55 | +2,72% | 7,36 | 7,59 | 7,51 | 7,44 | 7,46 | 745 | 13.221.330 |
| 27/12/2024 | 7,39 | 7,35 | +0,41% | 7,21 | 7,39 | 7,29 | 7,31 | 7,35 | 1.952 | 26.773.932 |
| 26/12/2024 | 7,25 | 7,32 | +0,97% | 7,18 | 7,72 | 7,36 | 7,22 | 7,33 | 1.071 | 29.816.733 |
| 23/12/2024 | 7,16 | 7,25 | +1,26% | 7,02 | 7,25 | 7,14 | 7,25 | 7,27 | 6.820 | 230.700.334 |
| 20/12/2024 | 6,95 | 7,16 | +2,29% | 6,92 | 7,16 | 6,99 | 7,01 | 7,16 | 1.042 | 20.480.540 |
| 19/12/2024 | 7,00 | 7,00 | -0,14% | 6,79 | 7,10 | 6,91 | 7,00 | 7,08 | 19.366 | 395.234.284 |
| 18/12/2024 | 7,26 | 7,01 | -2,37% | 6,99 | 7,26 | 7,05 | 7,01 | 7,10 | 1.000 | 247.877.669 |
| 17/12/2024 | 7,15 | 7,18 | +0,42% | 7,01 | 7,26 | 7,12 | 7,10 | 7,18 | 1.733 | 64.292.850 |
| 16/12/2024 | 7,21 | 7,15 | +0,28% | 7,05 | 7,29 | 7,13 | 7,15 | 7,16 | 1.452 | 63.131.685 |
| 13/12/2024 | 7,15 | 7,13 | -0,42% | 7,07 | 7,15 | 7,10 | 7,13 | 7,14 | 9.815 | 47.049.628 |
| 12/12/2024 | 7,15 | 7,16 | +0,14% | 7,04 | 7,28 | 7,16 | 7,11 | 7,16 | 1.970 | 37.926.164 |
| 11/12/2024 | 7,39 | 7,15 | -1,92% | 7,06 | 7,39 | 7,20 | 7,15 | 7,25 | 2.535 | 46.490.505 |
| 10/12/2024 | 7,29 | 7,29 | +0,55% | 7,24 | 7,39 | 7,27 | 7,27 | 7,29 | 2.441 | 31.022.240 |
| 9/12/2024 | 7,30 | 7,25 | -0,82% | 7,22 | 7,35 | 7,24 | 7,24 | 7,29 | 2.775 | 26.150.251 |
| 6/12/2024 | 7,32 | 7,31 | +0,69% | 7,22 | 7,33 | 7,28 | 7,27 | 7,31 | 613 | 23.204.630 |
| 5/12/2024 | 7,30 | 7,26 | -0,68% | 7,20 | 7,33 | 7,23 | 7,26 | 7,28 | 4.271 | 41.698.219 |
| 4/12/2024 | 7,36 | 7,31 | +0,41% | 7,25 | 7,38 | 7,29 | 7,26 | 7,31 | 3.074 | 272.287.622 |
| 3/12/2024 | 7,30 | 7,28 | -0,27% | 7,25 | 7,38 | 7,26 | 7,28 | 7,38 | 4.469 | 53.073.537 |
| 2/12/2024 | 7,38 | 7,30 | 0,00% | 7,21 | 7,39 | 7,26 | 7,30 | 7,34 | 2.309 | 33.706.930 |
| 29/11/2024 | 7,28 | 7,30 | +0,27% | 7,27 | 7,38 | 7,28 | 7,30 | 7,34 | 1.042 | 22.387.172 |
| 28/11/2024 | 7,30 | 7,28 | -0,41% | 7,25 | 7,46 | 7,28 | 7,28 | 7,30 | 6.593 | 59.362.856 |
| 27/11/2024 | 7,32 | 7,31 | -0,14% | 7,26 | 7,41 | 7,30 | 7,31 | 7,35 | 9.494 | 226.176.849 |
| 26/11/2024 | 7,33 | 7,32 | -0,14% | 7,26 | 7,34 | 7,28 | 7,30 | 7,32 | 3.506 | 50.635.379 |
| 25/11/2024 | 7,35 | 7,33 | +0,83% | 7,26 | 7,35 | 7,28 | 7,30 | 7,33 | 1.171 | 24.426.934 |
| 22/11/2024 | 7,26 | 7,27 | 0,00% | 7,25 | 7,35 | 7,27 | 7,27 | 7,33 | 2.759 | 41.422.404 |
| 21/11/2024 | 7,30 | 7,27 | 0,00% | 7,25 | 7,31 | 7,26 | 7,26 | 7,27 | 987 | 55.008.069 |
| 19/11/2024 | 7,28 | 7,27 | +0,28% | 7,22 | 7,32 | 7,25 | 7,27 | 7,29 | 1.980 | 35.865.518 |
| 18/11/2024 | 7,28 | 7,25 | -0,55% | 7,20 | 7,29 | 7,24 | 7,25 | 7,27 | 2.610 | 64.572.283 |
| 14/11/2024 | 7,25 | 7,29 | 0,00% | 7,19 | 7,29 | 7,21 | 7,20 | 7,29 | 2.279 | 32.892.779 |
| 13/11/2024 | 7,35 | 7,29 | 0,00% | 7,10 | 7,35 | 7,19 | 7,29 | 7,30 | 1.142 | 44.749.058 |
| 12/11/2024 | 7,38 | 7,29 | -0,14% | 7,15 | 7,45 | 7,22 | 7,22 | 7,29 | 1.987 | 75.758.488 |
| 11/11/2024 | 7,50 | 7,30 | -2,01% | 7,20 | 7,50 | 7,28 | 7,24 | 7,30 | 1.205 | 65.803.474 |
| 8/11/2024 | 7,42 | 7,45 | 0,00% | 7,26 | 7,45 | 7,38 | 7,42 | 7,45 | 1.254 | 28.906.158 |
| 7/11/2024 | 7,42 | 7,45 | +0,40% | 7,37 | 7,57 | 7,48 | 7,46 | 7,47 | 6.433 | 46.453.995 |
| 6/11/2024 | 7,26 | 7,42 | -0,67% | 7,26 | 7,49 | 7,42 | 7,42 | 7,49 | 1.275 | 28.275.471 |
| 5/11/2024 | 7,34 | 7,47 | +2,89% | 7,32 | 7,60 | 7,44 | 7,32 | 7,47 | 2.160 | 50.902.753 |
| 4/11/2024 | 7,32 | 7,26 | -0,27% | 7,22 | 7,45 | 7,34 | 7,27 | 7,38 | 1.729 | 52.312.253 |
| 1/11/2024 | 7,34 | 7,28 | -0,82% | 7,22 | 7,35 | 7,27 | 7,28 | 7,34 | 4.022 | 38.387.989 |
| 31/10/2024 | 7,30 | 7,34 | +0,55% | 7,20 | 7,34 | 7,25 | 7,30 | 7,34 | 5.975 | 59.012.751 |
| 30/10/2024 | 7,24 | 7,30 | +1,39% | 7,20 | 7,31 | 7,24 | 7,25 | 7,30 | 2.717 | 36.569.026 |
| 29/10/2024 | 7,21 | 7,20 | 0,00% | 7,20 | 7,25 | 7,20 | 7,20 | 7,22 | 2.133 | 30.157.623 |
| 28/10/2024 | 7,29 | 7,20 | -1,10% | 7,12 | 7,35 | 7,25 | 7,20 | 7,24 | 1.375 | 45.656.882 |
| 25/10/2024 | 7,33 | 7,28 | -0,68% | 7,26 | 7,33 | 7,29 | 7,28 | 7,33 | 3.203 | 54.285.432 |
| 24/10/2024 | 7,36 | 7,33 | -0,27% | 7,30 | 7,39 | 7,32 | 7,31 | 7,33 | 2.344 | 67.631.300 |
| 23/10/2024 | 7,44 | 7,35 | -0,68% | 7,35 | 7,44 | 7,35 | 7,35 | 7,38 | 1.724 | 46.279.959 |
| 22/10/2024 | 7,41 | 7,40 | 0,00% | 7,37 | 7,46 | 7,40 | 7,39 | 7,42 | 3.504 | 44.312.830 |
| 21/10/2024 | 7,50 | 7,40 | -0,54% | 7,36 | 7,50 | 7,41 | 7,40 | 7,41 | 3.768 | 43.467.245 |
| 18/10/2024 | 7,49 | 7,44 | +0,68% | 7,34 | 7,50 | 7,39 | 7,40 | 7,44 | 9.096 | 441.794.102 |
| 17/10/2024 | 7,42 | 7,39 | 0,00% | 7,39 | 7,48 | 7,41 | 7,39 | 7,47 | 2.481 | 32.431.800 |
| 16/10/2024 | 7,41 | 7,39 | -0,67% | 7,34 | 7,50 | 7,40 | 7,39 | 7,47 | 1.918 | 32.381.394 |
| 15/10/2024 | 7,37 | 7,44 | +0,81% | 7,34 | 7,45 | 7,36 | 7,37 | 7,44 | 6.616 | 58.695.920 |
| 14/10/2024 | 7,39 | 7,38 | -0,54% | 7,32 | 7,48 | 7,38 | 7,38 | 7,44 | 3.110 | 41.199.919 |
| 11/10/2024 | 7,37 | 7,42 | +0,68% | 7,37 | 7,45 | 7,38 | 7,42 | 7,45 | 1.122 | 34.172.755 |
| 10/10/2024 | 7,38 | 7,37 | 0,00% | 7,37 | 7,45 | 7,37 | 7,37 | 7,39 | 9.980 | 52.487.438 |
| 9/10/2024 | 7,43 | 7,37 | -0,54% | 7,36 | 7,53 | 7,39 | 7,37 | 7,40 | 6.259 | 48.190.033 |
| 8/10/2024 | 7,59 | 7,41 | -1,98% | 7,36 | 7,59 | 7,49 | 7,41 | 7,46 | 15.081 | 100.633.015 |
| 7/10/2024 | 7,65 | 7,56 | -0,40% | 7,55 | 7,66 | 7,57 | 7,56 | 7,59 | 4.075 | 64.042.005 |
| 4/10/2024 | 7,64 | 7,59 | +0,26% | 7,54 | 7,65 | 7,57 | 7,58 | 7,59 | 1.508 | 27.034.464 |
| 3/10/2024 | 7,59 | 7,57 | -0,39% | 7,52 | 7,67 | 7,57 | 7,57 | 7,63 | 2.574 | 36.591.949 |
| 2/10/2024 | 7,69 | 7,60 | 0,00% | 7,55 | 7,69 | 7,60 | 7,58 | 7,60 | 7.780 | 44.898.067 |
| 1/10/2024 | 7,72 | 7,60 | -0,52% | 7,55 | 7,88 | 7,60 | 7,60 | 7,64 | 8.821 | 58.775.206 |
| 30/9/2024 | 7,70 | 7,64 | -1,04% | 7,63 | 7,79 | 7,68 | 7,64 | 7,65 | 1.258 | 65.841.578 |
| 26/9/2024 | 7,70 | 7,72 | 0,00% | 7,70 | 7,91 | 7,80 | 7,72 | 7,80 | 6.129 | 90.605.702 |
| 25/9/2024 | 7,82 | 7,72 | -1,15% | 7,66 | 7,91 | 7,71 | 7,72 | 7,77 | 5.253 | 167.127.281 |
| 24/9/2024 | 7,91 | 7,81 | -0,51% | 7,77 | 7,97 | 7,84 | 7,81 | 7,85 | 12.062 | 92.757.493 |
| 23/9/2024 | 8,09 | 7,85 | -2,00% | 7,83 | 8,09 | 7,90 | 7,85 | 7,91 | 5.278 | 74.388.786 |
| 20/9/2024 | 8,04 | 8,01 | -0,37% | 7,96 | 8,07 | 7,99 | 7,98 | 8,01 | 5.282 | 44.143.610 |
| 19/9/2024 | 8,00 | 8,04 | -0,50% | 7,99 | 8,13 | 8,05 | 8,04 | 8,07 | 4.275 | 43.556.437 |
| 18/9/2024 | 8,03 | 8,08 | +0,12% | 8,02 | 8,10 | 8,05 | 8,08 | 8,09 | 1.531 | 43.968.200 |
| 17/9/2024 | 8,11 | 8,07 | -0,25% | 8,05 | 8,11 | 8,07 | 8,06 | 8,07 | 2.396 | 43.197.698 |
| 16/9/2024 | 8,09 | 8,09 | 0,00% | 8,06 | 8,14 | 8,09 | 8,09 | 8,11 | 9.926 | 57.345.781 |
| 13/9/2024 | 8,10 | 8,09 | -0,25% | 8,08 | 8,17 | 8,10 | 8,09 | 8,12 | 3.700 | 72.482.972 |
| 12/9/2024 | 8,11 | 8,11 | 0,00% | 8,08 | 8,16 | 8,12 | 8,10 | 8,11 | 5.261 | 122.392.630 |
| 11/9/2024 | 8,16 | 8,11 | +0,12% | 8,09 | 8,19 | 8,13 | 8,10 | 8,12 | 3.059 | 61.011.871 |
| 10/9/2024 | 8,11 | 8,10 | -0,12% | 8,09 | 8,15 | 8,10 | 8,10 | 8,12 | 5.325 | 45.870.572 |
| 9/9/2024 | 8,18 | 8,11 | -1,10% | 8,09 | 8,18 | 8,11 | 8,11 | 8,12 | 3.212 | 63.789.571 |
| 6/9/2024 | 8,23 | 8,20 | +0,24% | 8,14 | 8,34 | 8,21 | 8,20 | 8,21 | 5.417 | 1.201.393.182 |
| 5/9/2024 | 8,22 | 8,18 | 0,00% | 8,17 | 8,23 | 8,19 | 8,18 | 8,19 | 3.630 | 19.849.435 |
| 4/9/2024 | 8,25 | 8,18 | -0,61% | 8,11 | 8,29 | 8,19 | 8,18 | 8,20 | 4.388 | 63.718.113 |
| 3/9/2024 | 8,38 | 8,23 | -1,44% | 8,20 | 8,38 | 8,24 | 8,22 | 8,23 | 19.727 | 142.459.727 |
| 2/9/2024 | 8,30 | 8,35 | 0,00% | 8,28 | 8,39 | 8,32 | 8,32 | 8,35 | 1.542 | 41.563.533 |
| 30/8/2024 | 8,33 | 8,35 | 0,00% | 8,30 | 8,40 | 8,34 | 8,35 | 8,37 | 833 | 21.710.781 |
| 29/8/2024 | 8,40 | 8,35 | -0,12% | 8,25 | 8,41 | 8,31 | 8,35 | 8,39 | 4.622 | 28.574.509 |
| 28/8/2024 | 8,42 | 8,36 | -0,59% | 8,31 | 8,42 | 8,34 | 8,31 | 8,36 | 4.527 | 42.627.985 |
| 27/8/2024 | 8,44 | 8,41 | 0,00% | 8,36 | 8,44 | 8,38 | 8,37 | 8,41 | 11.290 | 39.082.005 |
| 26/8/2024 | 8,45 | 8,41 | -0,24% | 8,32 | 8,47 | 8,38 | 8,41 | 8,44 | 6.272 | 44.478.403 |
| 23/8/2024 | 8,39 | 8,43 | +0,36% | 8,36 | 8,46 | 8,39 | 8,36 | 8,43 | 2.319 | 43.095.599 |
| 22/8/2024 | 8,35 | 8,40 | 0,00% | 8,33 | 8,46 | 8,37 | 8,39 | 8,40 | 4.071 | 29.304.809 |
| 21/8/2024 | 8,54 | 8,40 | -3,34% | 8,30 | 8,62 | 8,39 | 8,37 | 8,40 | 2.494 | 49.285.987 |
| 20/8/2024 | 8,30 | 8,69 | +4,83% | 8,26 | 8,69 | 8,42 | 8,52 | 8,69 | 3.358 | 107.996.093 |
| 19/8/2024 | 8,31 | 8,29 | +0,61% | 8,23 | 8,31 | 8,26 | 8,29 | 8,30 | 3.297 | 31.661.536 |
| 16/8/2024 | 8,24 | 8,24 | -0,72% | 8,18 | 8,32 | 8,26 | 8,24 | 8,29 | 4.118 | 124.468.224 |
| 15/8/2024 | 8,28 | 8,30 | +0,24% | 8,15 | 8,34 | 8,24 | 8,25 | 8,30 | 9.844 | 89.473.663 |
| 14/8/2024 | 8,28 | 8,28 | 0,00% | 8,21 | 8,29 | 8,25 | 8,28 | 8,29 | 26 | 79.104.592 |
| 13/8/2024 | 8,18 | 8,28 | -0,12% | 8,17 | 8,28 | 8,22 | 8,28 | 8,29 | 997 | 67.399.776 |
| 12/8/2024 | 8,30 | 8,29 | -0,12% | 8,21 | 8,37 | 8,25 | 8,25 | 8,29 | 1.831 | 65.766.766 |
| 9/8/2024 | 8,32 | 8,30 | -0,36% | 8,20 | 8,37 | 8,25 | 8,30 | 8,32 | 5.035 | 54.130.647 |
| 8/8/2024 | 8,44 | 8,33 | -1,42% | 8,14 | 8,44 | 8,25 | 8,33 | 8,38 | 7.174 | 110.383.372 |
| 7/8/2024 | 8,51 | 8,45 | -1,05% | 8,40 | 8,61 | 8,45 | 8,45 | 8,47 | 735 | 54.004.188 |
| 6/8/2024 | 8,60 | 8,54 | -0,58% | 8,44 | 8,62 | 8,50 | 8,54 | 8,56 | 1.577 | 28.092.465 |
| 5/8/2024 | 8,50 | 8,59 | -0,12% | 8,44 | 8,61 | 8,53 | 8,52 | 8,59 | 1.682 | 24.362.596 |
| 2/8/2024 | 8,55 | 8,60 | +0,58% | 8,41 | 8,60 | 8,51 | 8,45 | 8,60 | 915 | 32.935.194 |
| 1/8/2024 | 8,55 | 8,55 | 0,00% | 8,48 | 8,58 | 8,51 | 8,50 | 8,55 | 787 | 8.952.018 |
| 31/7/2024 | 8,59 | 8,55 | +0,59% | 8,42 | 8,59 | 8,49 | 8,48 | 8,55 | 5.114 | 46.646.084 |
| 30/7/2024 | 8,62 | 8,50 | -1,39% | 8,41 | 8,62 | 8,51 | 8,51 | 8,53 | 7.520 | 51.182.830 |
| 29/7/2024 | 8,56 | 8,62 | -0,12% | 8,43 | 8,63 | 8,53 | 8,55 | 8,62 | 3.548 | 74.755.960 |
| 26/7/2024 | 8,64 | 8,63 | +0,35% | 8,51 | 8,64 | 8,56 | 8,62 | 8,63 | 2.167 | 49.246.470 |
| 25/7/2024 | 8,57 | 8,60 | -0,35% | 8,56 | 8,73 | 8,60 | 8,60 | 8,64 | 2.378 | 52.746.028 |
| 24/7/2024 | 8,70 | 8,63 | -0,80% | 8,51 | 8,70 | 8,58 | 8,63 | 8,65 | 3.539 | 70.861.948 |
| 23/7/2024 | 8,73 | 8,70 | -0,46% | 8,55 | 8,75 | 8,66 | 8,56 | 8,70 | 2.087 | 42.982.791 |
| 22/7/2024 | 8,75 | 8,74 | -0,23% | 8,59 | 8,80 | 8,68 | 8,65 | 8,74 | 7.739 | 83.934.744 |
| 19/7/2024 | 8,77 | 8,76 | +0,11% | 8,66 | 8,81 | 8,73 | 8,75 | 8,76 | 1.759 | 22.627.413 |
| 18/7/2024 | 8,73 | 8,75 | 0,00% | 8,60 | 8,77 | 8,66 | 8,73 | 8,75 | 1.000 | 48.111.032 |
| 17/7/2024 | 8,60 | 8,75 | +1,16% | 8,60 | 8,80 | 8,65 | 8,70 | 8,75 | 2.102 | 30.004.712 |
| 16/7/2024 | 8,68 | 8,65 | -0,12% | 8,60 | 8,75 | 8,64 | 8,65 | 8,67 | 3.131 | 56.500.018 |
| 15/7/2024 | 8,61 | 8,66 | +0,70% | 8,52 | 8,72 | 8,61 | 8,62 | 8,66 | 4.124 | 22.810.557 |
| 12/7/2024 | 8,30 | 8,60 | +3,61% | 8,27 | 8,72 | 8,49 | 8,56 | 8,63 | 1.334 | 80.951.241 |
| 11/7/2024 | 8,21 | 8,30 | +0,73% | 8,21 | 8,30 | 8,24 | 8,26 | 8,30 | 5.921 | 61.936.758 |
| 10/7/2024 | 8,30 | 8,24 | -0,48% | 8,17 | 8,30 | 8,22 | 8,24 | 8,28 | 2.812 | 43.662.679 |
| 9/7/2024 | 8,19 | 8,28 | +0,98% | 8,16 | 8,29 | 8,21 | 8,26 | 8,29 | 6.269 | 29.647.655 |
| 8/7/2024 | 8,14 | 8,20 | -0,24% | 8,00 | 8,22 | 8,16 | 8,19 | 8,20 | 1.909 | 67.558.512 |
| 5/7/2024 | 8,20 | 8,22 | +0,12% | 8,18 | 8,27 | 8,22 | 8,21 | 8,23 | 5.243 | 37.570.344 |
| 4/7/2024 | 8,19 | 8,21 | +0,74% | 8,16 | 8,23 | 8,19 | 8,18 | 8,21 | 1.130 | 33.222.034 |
| 3/7/2024 | 8,14 | 8,15 | -0,24% | 8,10 | 8,21 | 8,15 | 8,15 | 8,17 | 1.780 | 60.274.859 |
| 2/7/2024 | 8,16 | 8,17 | +0,25% | 8,13 | 8,22 | 8,16 | 8,16 | 8,17 | 5.538 | 41.573.661 |
| 1/7/2024 | 8,15 | 8,15 | 0,00% | 8,12 | 8,24 | 8,17 | 8,15 | 8,17 | 3.118 | 86.828.395 |
| 28/6/2024 | 8,20 | 8,15 | -0,24% | 8,10 | 8,24 | 8,15 | 8,15 | 8,16 | 2.531 | 121.274.368 |
| 27/6/2024 | 8,18 | 8,17 | 0,00% | 8,15 | 8,28 | 8,19 | 8,17 | 8,22 | 3.379 | 100.848.813 |
| 26/6/2024 | 8,28 | 8,17 | -1,33% | 8,14 | 8,35 | 8,20 | 8,16 | 8,18 | 4.672 | 93.927.444 |
| 25/6/2024 | 8,26 | 8,28 | +0,24% | 8,18 | 8,58 | 8,32 | 8,28 | 8,39 | 8.337 | 150.463.792 |
| 24/6/2024 | 8,17 | 8,26 | +1,10% | 8,15 | 8,32 | 8,23 | 8,16 | 8,26 | 8.701 | 93.367.158 |
| 21/6/2024 | 8,25 | 8,17 | -1,57% | 8,12 | 8,31 | 8,18 | 8,17 | 8,18 | 6.944 | 130.324.128 |
| 20/6/2024 | 8,34 | 8,30 | -0,24% | 8,09 | 8,34 | 8,27 | 8,25 | 8,30 | 7.869 | 166.362.391 |
| 19/6/2024 | 8,31 | 8,32 | +0,12% | 8,31 | 8,37 | 8,31 | 8,32 | 8,34 | 3.997 | 78.001.468 |
| 18/6/2024 | 8,40 | 8,31 | -1,31% | 8,27 | 8,42 | 8,33 | 8,31 | 8,33 | 2.887 | 101.147.129 |
| 17/6/2024 | 8,47 | 8,42 | -0,59% | 8,40 | 8,48 | 8,41 | 8,41 | 8,42 | 1.413 | 85.077.844 |
| 14/6/2024 | 8,48 | 8,47 | -0,59% | 8,45 | 8,60 | 8,48 | 8,47 | 8,48 | 3.463 | 68.374.748 |
| 13/6/2024 | 8,56 | 8,52 | -0,58% | 8,36 | 8,59 | 8,49 | 8,52 | 8,57 | 3.227 | 120.070.288 |
| 12/6/2024 | 8,65 | 8,57 | -1,04% | 8,47 | 8,65 | 8,54 | 8,56 | 8,58 | 5.317 | 101.278.396 |
| 11/6/2024 | 8,66 | 8,66 | 0,00% | 8,62 | 8,76 | 8,64 | 8,62 | 8,66 | 3.350 | 72.493.698 |
| 10/6/2024 | 8,74 | 8,66 | -2,91% | 8,55 | 8,89 | 8,70 | 8,66 | 8,68 | 9.146 | 186.662.882 |
| 7/6/2024 | 9,02 | 8,92 | -1,11% | 8,85 | 9,08 | 8,92 | 8,92 | 8,96 | 3.815 | 124.948.849 |
| 6/6/2024 | 9,07 | 9,02 | -0,88% | 9,01 | 9,12 | 9,04 | 9,02 | 9,04 | 1.668 | 43.970.838 |
| 5/6/2024 | 9,10 | 9,10 | 0,00% | 9,07 | 9,14 | 9,08 | 9,07 | 9,10 | 8.877 | 30.211.719 |
| 4/6/2024 | 9,07 | 9,10 | +0,33% | 9,07 | 9,15 | 9,09 | 9,08 | 9,10 | 3.846 | 64.809.241 |
| 3/6/2024 | 9,15 | 9,07 | -0,87% | 9,07 | 9,15 | 9,08 | 9,07 | 9,10 | 4.394 | 48.820.464 |
| 31/5/2024 | 9,11 | 9,15 | +0,44% | 9,08 | 9,30 | 9,14 | 9,13 | 9,15 | 4.701 | 39.067.275 |
| 29/5/2024 | 9,08 | 9,11 | 0,00% | 9,07 | 9,15 | 9,10 | 9,08 | 9,11 | 603 | 32.794.115 |
| 28/5/2024 | 9,13 | 9,11 | -0,33% | 9,07 | 9,13 | 9,08 | 9,09 | 9,11 | 2.408 | 62.453.641 |
| 27/5/2024 | 9,15 | 9,14 | +0,44% | 9,06 | 9,15 | 9,09 | 9,09 | 9,14 | 3.358 | 80.226.757 |
| 24/5/2024 | 9,14 | 9,10 | -0,87% | 9,07 | 9,17 | 9,11 | 9,10 | 9,16 | 8.011 | 94.235.360 |
| 23/5/2024 | 9,08 | 9,18 | +0,66% | 9,06 | 9,18 | 9,09 | 9,10 | 9,18 | 3.726 | 73.449.121 |
| 22/5/2024 | 9,13 | 9,12 | -0,11% | 9,07 | 9,14 | 9,10 | 9,11 | 9,12 | 4.114 | 67.994.567 |
| 21/5/2024 | 9,15 | 9,13 | +0,11% | 9,08 | 9,20 | 9,11 | 9,10 | 9,13 | 6.685 | 91.970.600 |
| 20/5/2024 | 9,20 | 9,12 | -0,76% | 9,07 | 9,21 | 9,11 | 9,12 | 9,15 | 5.125 | 329.727.720 |
| 17/5/2024 | 9,21 | 9,19 | +0,11% | 9,17 | 9,23 | 9,19 | 9,19 | 9,21 | 7.115 | 28.310.696 |
| 16/5/2024 | 9,20 | 9,18 | 0,00% | 9,16 | 9,25 | 9,19 | 9,18 | 9,21 | 3.488 | 67.237.455 |
| 15/5/2024 | 9,18 | 9,18 | -0,11% | 9,15 | 9,23 | 9,18 | 9,18 | 9,19 | 4.014 | 92.837.069 |
| 14/5/2024 | 9,24 | 9,19 | -0,33% | 9,18 | 9,25 | 9,19 | 9,18 | 9,19 | 4.130 | 68.300.609 |
| 13/5/2024 | 9,24 | 9,22 | -0,22% | 9,19 | 9,28 | 9,21 | 9,19 | 9,22 | 4.215 | 77.426.874 |
| 10/5/2024 | 9,20 | 9,24 | +0,22% | 9,19 | 9,38 | 9,23 | 9,23 | 9,24 | 3.937 | 51.618.640 |
| 9/5/2024 | 9,25 | 9,22 | -0,97% | 9,17 | 9,27 | 9,24 | 9,23 | 9,26 | 4.364 | 38.317.126 |
| 8/5/2024 | 9,30 | 9,31 | +0,11% | 9,29 | 9,39 | 9,31 | 9,31 | 9,32 | 9.710 | 81.021.685 |
| 7/5/2024 | 9,29 | 9,30 | 0,00% | 9,22 | 9,30 | 9,26 | 9,26 | 9,30 | 1.513 | 36.278.019 |
| 6/5/2024 | 9,32 | 9,30 | -0,21% | 9,23 | 9,33 | 9,28 | 9,30 | 9,31 | 3.400 | 33.967.107 |
| 3/5/2024 | 9,25 | 9,32 | +0,76% | 9,25 | 9,34 | 9,28 | 9,30 | 9,32 | 1.499 | 37.874.599 |
| 2/5/2024 | 9,26 | 9,25 | -0,11% | 9,23 | 9,31 | 9,25 | 9,25 | 9,28 | 1.629 | 50.506.565 |
| 30/4/2024 | 9,24 | 9,26 | +0,22% | 9,21 | 9,29 | 9,23 | 9,25 | 9,26 | 7.984 | 79.625.092 |
| 29/4/2024 | 9,25 | 9,24 | -0,65% | 9,21 | 9,32 | 9,24 | 9,24 | 9,29 | 3.118 | 94.368.853 |
| 26/4/2024 | 9,27 | 9,30 | -0,53% | 9,19 | 9,33 | 9,25 | 9,28 | 9,30 | 4.294 | 220.037.615 |
| 25/4/2024 | 9,30 | 9,35 | 0,00% | 9,25 | 9,35 | 9,27 | 9,35 | 9,39 | 9.481 | 139.687.654 |
| 24/4/2024 | 9,30 | 9,35 | 0,00% | 9,29 | 9,40 | 9,31 | 9,30 | 9,35 | 4.235 | 81.298.076 |
| 23/4/2024 | 9,28 | 9,35 | -0,21% | 9,27 | 9,35 | 9,31 | 9,35 | 9,36 | 3.820 | 73.354.395 |
| 22/4/2024 | 9,41 | 9,37 | -0,85% | 8,96 | 9,48 | 9,29 | 9,37 | 9,38 | 9.856 | 293.993.773 |
| 19/4/2024 | 9,40 | 9,45 | -0,32% | 9,38 | 9,48 | 9,42 | 9,44 | 9,45 | 7.890 | 77.484.561 |
| 18/4/2024 | 9,53 | 9,48 | -0,52% | 9,37 | 9,55 | 9,44 | 9,48 | 9,49 | 1.286 | 118.069.326 |
| 17/4/2024 | 9,59 | 9,53 | -0,63% | 9,46 | 9,59 | 9,52 | 9,50 | 9,53 | 4.285 | 99.443.672 |
| 16/4/2024 | 9,55 | 9,59 | 0,00% | 9,54 | 9,60 | 9,57 | 9,55 | 9,59 | 3.606 | 64.995.006 |
| 15/4/2024 | 9,57 | 9,59 | -0,21% | 9,54 | 9,62 | 9,58 | 9,58 | 9,59 | 2.154 | 82.289.367 |
| 12/4/2024 | 9,64 | 9,61 | +0,31% | 9,56 | 9,64 | 9,58 | 9,58 | 9,61 | 5.957 | 66.440.740 |
| 11/4/2024 | 9,66 | 9,58 | -0,62% | 9,58 | 9,68 | 9,60 | 9,58 | 9,61 | 2.491 | 77.695.753 |
| 10/4/2024 | 9,65 | 9,64 | 0,00% | 9,61 | 9,68 | 9,64 | 9,63 | 9,64 | 2.142 | 58.148.323 |
| 9/4/2024 | 9,68 | 9,64 | -0,31% | 9,57 | 9,68 | 9,61 | 9,62 | 9,64 | 1.472 | 53.712.781 |
| 8/4/2024 | 9,65 | 9,67 | -0,62% | 9,58 | 9,67 | 9,63 | 9,63 | 9,67 | 2.435 | 91.039.278 |
| 5/4/2024 | 9,72 | 9,73 | +0,41% | 9,66 | 9,76 | 9,71 | 9,71 | 9,73 | 4.897 | 54.101.773 |
| 4/4/2024 | 9,76 | 9,69 | -0,72% | 9,65 | 9,76 | 9,68 | 9,68 | 9,69 | 8.235 | 113.838.318 |
| 3/4/2024 | 9,79 | 9,76 | -0,31% | 9,69 | 9,79 | 9,72 | 9,75 | 9,76 | 15 | 318.109.216 |
| 2/4/2024 | 9,71 | 9,79 | +1,14% | 9,71 | 9,79 | 9,75 | 9,78 | 9,79 | 6.107 | 53.557.818 |
| 1/4/2024 | 9,89 | 9,68 | -2,22% | 9,64 | 9,89 | 9,70 | 9,67 | 9,68 | 1.155 | 258.514.614 |
| 28/3/2024 | 9,73 | 9,90 | +1,12% | 9,71 | 9,92 | 9,75 | 9,90 | 9,91 | 2.652 | 66.485.524 |
| 27/3/2024 | 9,70 | 9,79 | +0,82% | 9,62 | 9,79 | 9,70 | 9,74 | 9,79 | 7.583 | 82.457.892 |
| 26/3/2024 | 9,73 | 9,71 | -0,41% | 9,67 | 9,80 | 9,71 | 9,71 | 9,74 | 1.954 | 63.510.419 |
| 25/3/2024 | 9,80 | 9,75 | -2,11% | 9,70 | 9,87 | 9,77 | 9,75 | 9,81 | 269 | 85.614.718 |
| 22/3/2024 | 9,75 | 9,96 | +2,15% | 9,70 | 9,96 | 9,85 | 9,89 | 9,96 | 8.157 | 81.255.473 |
| 21/3/2024 | 9,75 | 9,75 | 0,00% | 9,67 | 9,75 | 9,73 | 9,73 | 9,75 | 9.659 | 51.563.713 |
| 20/3/2024 | 9,74 | 9,75 | 0,00% | 9,68 | 9,75 | 9,73 | 9,72 | 9,75 | 2.004 | 70.450.879 |
| 19/3/2024 | 9,75 | 9,75 | 0,00% | 9,70 | 9,76 | 9,74 | 9,73 | 9,75 | 7.363 | 57.381.527 |
| 18/3/2024 | 9,80 | 9,75 | 0,00% | 9,73 | 9,85 | 9,76 | 9,73 | 9,75 | 6.721 | 34.741.469 |
| 15/3/2024 | 9,78 | 9,75 | -0,20% | 9,70 | 9,78 | 9,74 | 9,72 | 9,75 | 2.587 | 44.734.673 |
| 14/3/2024 | 9,81 | 9,77 | -0,41% | 9,70 | 9,81 | 9,73 | 9,76 | 9,77 | 3.560 | 42.559.030 |
| 13/3/2024 | 9,72 | 9,81 | +0,41% | 9,68 | 9,82 | 9,73 | 9,74 | 9,81 | 4.754 | 102.267.325 |
| 12/3/2024 | 9,85 | 9,77 | -0,71% | 9,70 | 9,93 | 9,76 | 9,77 | 9,78 | 3.198 | 65.353.844 |
| 11/3/2024 | 9,68 | 9,84 | +0,41% | 9,68 | 9,98 | 9,82 | 9,83 | 9,84 | 2.494 | 26.378.817 |
| 8/3/2024 | 9,73 | 9,80 | -0,31% | 9,64 | 9,82 | 9,77 | 0,00 | 0,00 | 6.465 | 25.323.575 |
| 7/3/2024 | 9,80 | 9,83 | -0,10% | 9,76 | 9,90 | 9,82 | 9,82 | 9,83 | 3.472 | 55.337.228 |
| 6/3/2024 | 9,88 | 9,84 | -0,40% | 9,72 | 9,90 | 9,78 | 9,80 | 9,84 | 7.691 | 64.075.132 |
| 5/3/2024 | 9,82 | 9,88 | +0,82% | 9,70 | 9,94 | 9,79 | 9,86 | 9,88 | 6.563 | 68.136.079 |
| 4/3/2024 | 9,76 | 9,80 | +0,51% | 9,67 | 9,88 | 9,82 | 9,80 | 9,86 | 4.003 | 54.477.306 |
| 1/3/2024 | 9,63 | 9,75 | +1,04% | 9,61 | 9,77 | 9,66 | 9,64 | 9,76 | 3.419 | 122.539.724 |
| 29/2/2024 | 9,77 | 9,65 | -1,03% | 9,50 | 9,84 | 9,68 | 9,64 | 9,65 | 3.860 | 627.629.650 |
| 28/2/2024 | 9,73 | 9,75 | +0,52% | 9,65 | 9,79 | 9,71 | 9,72 | 9,75 | 2.710 | 90.921.094 |
| 27/2/2024 | 9,78 | 9,70 | -0,82% | 9,70 | 9,85 | 9,76 | 9,70 | 9,74 | 507 | 95.902.823 |
| 26/2/2024 | 9,89 | 9,78 | -0,91% | 9,78 | 9,89 | 9,83 | 9,78 | 9,83 | 9.378 | 88.896.589 |
| 23/2/2024 | 9,89 | 9,87 | +0,30% | 9,80 | 9,90 | 9,80 | 0,00 | 0,00 | 9.023 | 785.966.334 |
| 22/2/2024 | 9,89 | 9,84 | -0,51% | 9,80 | 9,93 | 9,80 | 9,84 | 9,88 | 7.845 | 742.368.510 |
| 21/2/2024 | 9,87 | 9,89 | -0,10% | 9,83 | 9,93 | 9,88 | 9,88 | 9,89 | 8.172 | 78.991.591 |
| 20/2/2024 | 9,88 | 9,90 | +0,10% | 9,82 | 9,91 | 9,89 | 9,88 | 9,90 | 4.633 | 122.030.290 |
| 19/2/2024 | 9,78 | 9,89 | +1,23% | 9,78 | 9,90 | 9,86 | 9,81 | 9,89 | 4.672 | 92.946.062 |
| 16/2/2024 | 9,90 | 9,77 | -0,71% | 9,77 | 9,90 | 9,81 | 9,76 | 9,77 | 5.867 | 98.638.354 |
| 15/2/2024 | 9,94 | 9,84 | 0,00% | 9,84 | 9,94 | 9,88 | 9,83 | 9,84 | 4.976 | 70.067.029 |
| 14/2/2024 | 10,00 | 9,84 | +1,23% | 9,80 | 10,04 | 9,93 | 9,84 | 9,89 | 1.539 | 122.231.214 |
| 9/2/2024 | 9,85 | 9,72 | -0,51% | 9,62 | 9,90 | 9,82 | 0,00 | 0,00 | 7.594 | 39.622.807 |
| 8/2/2024 | 10,11 | 9,77 | -1,31% | 9,66 | 10,12 | 9,94 | 9,77 | 9,86 | 6.131 | 139.580.440 |
| 7/2/2024 | 9,48 | 9,90 | +4,54% | 9,42 | 10,10 | 9,57 | 9,82 | 9,90 | 5.688 | 102.660.246 |
| 6/2/2024 | 9,45 | 9,47 | +0,53% | 9,42 | 9,50 | 9,45 | 9,45 | 9,47 | 7.179 | 80.118.515 |
| 5/2/2024 | 9,49 | 9,42 | -0,53% | 9,40 | 9,58 | 9,45 | 9,42 | 9,48 | 6.710 | 81.660.948 |
| 2/2/2024 | 9,47 | 9,47 | 0,00% | 9,43 | 9,58 | 9,47 | 9,47 | 9,52 | 7.540 | 90.083.459 |
| 1/2/2024 | 9,50 | 9,47 | -0,63% | 9,25 | 9,56 | 9,43 | 9,47 | 9,49 | 191 | 129.008.975 |
| 31/1/2024 | 9,55 | 9,53 | -0,21% | 9,46 | 9,55 | 9,49 | 9,48 | 9,53 | 2.920 | 266.040.899 |
| 30/1/2024 | 9,58 | 9,55 | -0,21% | 9,45 | 9,59 | 9,51 | 9,52 | 9,55 | 5.388 | 74.502.379 |
| 29/1/2024 | 9,60 | 9,57 | -0,10% | 9,51 | 9,60 | 9,54 | 9,55 | 9,57 | 2.593 | 78.451.234 |
| 26/1/2024 | 9,56 | 9,58 | 0,00% | 9,55 | 9,59 | 9,58 | 9,57 | 9,58 | 9.660 | 371.583.666 |
| 25/1/2024 | 9,61 | 9,58 | -0,21% | 9,56 | 9,61 | 9,58 | 9,57 | 9,58 | 4.664 | 47.240.003 |
| 24/1/2024 | 9,58 | 9,60 | +0,10% | 9,56 | 9,63 | 9,59 | 9,56 | 9,60 | 5.541 | 124.216.921 |
| 23/1/2024 | 9,64 | 9,59 | +0,10% | 9,56 | 9,64 | 9,59 | 9,56 | 9,59 | 7.022 | 91.943.237 |
| 22/1/2024 | 9,67 | 9,58 | -0,73% | 9,56 | 9,67 | 9,60 | 9,58 | 9,61 | 6.466 | 79.223.663 |
| 19/1/2024 | 9,67 | 9,65 | -0,10% | 9,61 | 9,67 | 9,64 | 9,63 | 9,65 | 2.950 | 40.211.526 |
| 18/1/2024 | 9,65 | 9,66 | +0,10% | 9,59 | 9,68 | 9,64 | 9,65 | 9,66 | 7.051 | 56.313.824 |
| 17/1/2024 | 9,68 | 9,65 | +0,10% | 9,59 | 9,68 | 9,63 | 9,62 | 9,65 | 3.193 | 46.315.425 |
| 16/1/2024 | 9,65 | 9,64 | -0,10% | 9,60 | 9,69 | 9,63 | 9,64 | 9,66 | 5.940 | 45.719.401 |
| 15/1/2024 | 9,69 | 9,65 | +0,21% | 9,62 | 9,69 | 9,65 | 9,62 | 9,66 | 3.501 | 19.098.407 |
| 12/1/2024 | 9,73 | 9,63 | -1,13% | 9,62 | 9,73 | 9,64 | 9,63 | 9,65 | 5.358 | 29.958.579 |
| 11/1/2024 | 9,68 | 9,74 | +0,72% | 9,62 | 9,79 | 9,65 | 9,63 | 9,74 | 1.292 | 17.276.561 |
| 10/1/2024 | 9,77 | 9,67 | -1,23% | 9,56 | 9,77 | 9,62 | 9,58 | 9,67 | 5.415 | 158.735.215 |
| 9/1/2024 | 9,62 | 9,79 | +1,35% | 9,56 | 9,79 | 9,66 | 9,64 | 9,79 | 2.354 | 163.660.731 |
| 8/1/2024 | 9,66 | 9,66 | 0,00% | 9,61 | 9,68 | 9,65 | 9,64 | 9,66 | 4.694 | 24.625.982 |
| 5/1/2024 | 9,67 | 9,66 | +0,21% | 9,61 | 9,68 | 9,65 | 9,62 | 9,65 | 3.874 | 30.108.048 |
| 4/1/2024 | 9,62 | 9,64 | 0,00% | 9,58 | 9,65 | 9,61 | 9,63 | 9,64 | 2.879 | 639.328.679 |
| 3/1/2024 | 9,68 | 9,64 | -0,41% | 9,58 | 9,68 | 9,60 | 9,62 | 9,64 | 2.999 | 698.422.760 |
| 2/1/2024 | 9,68 | 9,68 | 0,00% | 9,60 | 9,68 | 9,64 | 9,64 | 9,68 | 5.123 | 145.124.495 |
| 28/12/2023 | 9,65 | 9,68 | +0,10% | 9,64 | 9,68 | 9,67 | 9,64 | 9,68 | 2.515 | 63.269.284 |
| 27/12/2023 | 9,71 | 9,67 | 0,00% | 9,61 | 9,72 | 9,65 | 9,63 | 9,67 | 6.523 | 87.313.540 |
| 26/12/2023 | 9,75 | 9,67 | -0,31% | 9,61 | 9,75 | 9,64 | 9,67 | 9,69 | 1.797 | 58.343.593 |
| 22/12/2023 | 9,77 | 9,70 | 0,00% | 9,60 | 9,77 | 9,64 | 9,67 | 9,70 | 5.143 | 46.811.010 |
| 21/12/2023 | 9,67 | 9,70 | +0,31% | 9,42 | 9,75 | 9,57 | 9,70 | 9,77 | 4.553 | 156.675.932 |
| 20/12/2023 | 9,68 | 9,67 | -0,10% | 9,57 | 9,78 | 9,65 | 9,58 | 9,67 | 8.097 | 187.198.979 |
| 19/12/2023 | 9,67 | 9,68 | +0,10% | 9,42 | 9,69 | 9,56 | 9,63 | 9,68 | 4.586 | 76.214.522 |
| 18/12/2023 | 9,67 | 9,67 | 0,00% | 9,45 | 9,67 | 9,56 | 9,58 | 9,67 | 7.396 | 112.101.932 |
| 15/12/2023 | 9,70 | 9,67 | +0,21% | 9,50 | 9,71 | 9,61 | 9,60 | 9,67 | 2.283 | 56.344.646 |
| 14/12/2023 | 9,69 | 9,65 | 0,00% | 9,55 | 9,72 | 9,60 | 9,65 | 9,70 | 3.840 | 35.452.893 |
| 13/12/2023 | 9,69 | 9,65 | 0,00% | 9,45 | 9,75 | 9,56 | 9,58 | 9,66 | 3.860 | 43.852.528 |
| 12/12/2023 | 9,61 | 9,65 | +0,42% | 9,53 | 9,76 | 9,61 | 9,56 | 9,65 | 3.900 | 51.724.374 |
| 11/12/2023 | 9,55 | 9,61 | +0,42% | 9,55 | 9,74 | 9,63 | 9,61 | 9,70 | 2.111 | 33.590.283 |
| 8/12/2023 | 9,65 | 9,57 | -1,54% | 9,46 | 9,78 | 9,58 | 9,57 | 9,65 | 986 | 31.606.478 |
| 7/12/2023 | 9,71 | 9,72 | 0,00% | 9,56 | 9,72 | 9,64 | 9,62 | 9,72 | 4.383 | 58.453.679 |
| 6/12/2023 | 9,66 | 9,72 | +1,36% | 9,51 | 9,78 | 9,64 | 9,63 | 9,72 | 1.901 | 35.679.682 |
| 5/12/2023 | 9,64 | 9,59 | -0,52% | 9,52 | 9,79 | 9,63 | 9,57 | 9,78 | 6.216 | 72.042.366 |
| 4/12/2023 | 9,63 | 9,64 | +0,94% | 9,46 | 9,64 | 9,61 | 9,54 | 9,64 | 4.218 | 20.829.696 |
| 1/12/2023 | 9,34 | 9,55 | +2,14% | 9,26 | 9,64 | 9,47 | 9,48 | 9,55 | 2.342 | 28.707.286 |
| 30/11/2023 | 9,54 | 9,35 | -0,11% | 9,20 | 9,54 | 9,28 | 9,22 | 9,35 | 4.756 | 168.911.131 |
| 29/11/2023 | 9,66 | 9,36 | -1,16% | 9,21 | 9,69 | 9,31 | 9,36 | 9,44 | 3.955 | 111.996.019 |
| 28/11/2023 | 9,45 | 9,47 | -0,11% | 9,15 | 9,69 | 9,41 | 9,47 | 9,51 | 9.194 | 96.880.908 |
| 27/11/2023 | 9,53 | 9,48 | -2,97% | 9,46 | 9,87 | 9,54 | 9,48 | 9,57 | 6.751 | 169.773.880 |
| 24/11/2023 | 9,87 | 9,77 | -0,31% | 9,66 | 9,87 | 9,74 | 9,77 | 9,78 | 3.957 | 61.527.681 |
| 23/11/2023 | 9,89 | 9,80 | -0,91% | 9,73 | 9,89 | 9,78 | 9,80 | 9,85 | 1.754 | 73.540.379 |
| 22/11/2023 | 10,00 | 9,89 | -1,10% | 9,72 | 10,00 | 9,84 | 9,82 | 9,89 | 8.937 | 89.603.501 |
| 21/11/2023 | 9,90 | 10,00 | +1,01% | 9,80 | 10,04 | 9,92 | 9,91 | 10,00 | 1.787 | 98.768.011 |
| 20/11/2023 | 9,95 | 9,90 | -0,70% | 9,78 | 10,05 | 9,97 | 9,90 | 9,93 | 5.864 | 458.644.634 |
| 17/11/2023 | 10,04 | 9,97 | +0,20% | 9,83 | 10,04 | 9,90 | 9,85 | 9,97 | 1.272 | 38.578.241 |
| 16/11/2023 | 10,08 | 9,95 | -0,50% | 9,79 | 10,08 | 9,86 | 9,81 | 9,95 | 3.664 | 66.267.077 |
| 14/11/2023 | 10,10 | 10,00 | 0,00% | 9,73 | 10,10 | 9,97 | 9,91 | 10,00 | 1.467 | 63.379.174 |
| 13/11/2023 | 10,00 | 10,00 | 0,00% | 9,60 | 10,15 | 9,93 | 9,99 | 10,00 | 7.895 | 142.738.576 |
| 10/11/2023 | 10,00 | 10,00 | 0,00% | 9,40 | 10,15 | 9,76 | 9,89 | 10,00 | 4.461 | 70.279.081 |
| 9/11/2023 | 10,24 | 10,00 | 0,00% | 9,59 | 10,25 | 9,99 | 9,90 | 10,00 | 2.134 | 26.411.898 |