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.
ALPA4 - ALPARGATAS - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,12 | 6,26 | +2,45% | 6,12 | 6,31 | 6,24 | 6,21 | 6,26 | 4.420 | 1.089.614.500 |
| 20/1/2025 | 6,12 | 6,11 | -1,61% | 6,11 | 6,31 | 6,18 | 6,11 | 6,20 | 4.020 | 1.029.169.800 |
| 17/1/2025 | 6,29 | 6,21 | -0,64% | 6,14 | 6,31 | 6,24 | 6,21 | 6,24 | 4.943 | 813.999.800 |
| 16/1/2025 | 6,26 | 6,25 | -0,16% | 6,15 | 6,26 | 6,22 | 6,20 | 6,25 | 4.585 | 1.095.591.400 |
| 15/1/2025 | 6,15 | 6,26 | +2,79% | 6,09 | 6,28 | 6,19 | 6,22 | 6,27 | 8.639 | 2.486.883.400 |
| 14/1/2025 | 6,16 | 6,09 | -0,81% | 6,07 | 6,25 | 6,12 | 6,09 | 6,13 | 5.594 | 1.272.077.100 |
| 13/1/2025 | 6,25 | 6,14 | -1,60% | 6,11 | 6,28 | 6,17 | 6,13 | 6,17 | 4.927 | 1.066.972.700 |
| 10/1/2025 | 6,15 | 6,24 | +0,48% | 6,02 | 6,24 | 6,15 | 6,19 | 6,24 | 4.221 | 1.141.728.500 |
| 9/1/2025 | 6,43 | 6,21 | -3,57% | 6,21 | 6,47 | 6,28 | 6,21 | 6,23 | 4.424 | 1.051.184.900 |
| 8/1/2025 | 6,63 | 6,44 | -3,74% | 6,42 | 6,66 | 6,47 | 6,43 | 6,44 | 6.998 | 1.301.351.800 |
| 7/1/2025 | 6,80 | 6,69 | -0,30% | 6,56 | 6,81 | 6,66 | 6,68 | 6,69 | 10.214 | 2.880.109.100 |
| 6/1/2025 | 6,50 | 6,71 | +4,68% | 6,50 | 6,87 | 6,70 | 6,71 | 6,74 | 11.881 | 3.505.243.400 |
| 3/1/2025 | 6,24 | 6,41 | +1,42% | 6,16 | 6,41 | 6,36 | 6,31 | 6,41 | 7.420 | 5.397.877.500 |
| 2/1/2025 | 6,36 | 6,32 | -0,63% | 6,00 | 6,37 | 6,21 | 6,32 | 6,36 | 10.919 | 2.428.031.300 |
| 30/12/2024 | 6,38 | 6,36 | +0,63% | 6,24 | 6,46 | 6,35 | 6,36 | 6,42 | 6.391 | 1.667.799.800 |
| 27/12/2024 | 6,39 | 6,32 | -0,94% | 6,22 | 6,43 | 6,29 | 6,30 | 6,32 | 6.773 | 1.483.093.200 |
| 26/12/2024 | 6,21 | 6,38 | +3,24% | 6,09 | 6,39 | 6,29 | 6,35 | 6,38 | 7.674 | 2.147.525.200 |
| 23/12/2024 | 6,61 | 6,18 | -6,51% | 6,14 | 6,69 | 6,29 | 6,14 | 6,18 | 7.071 | 1.858.586.300 |
| 20/12/2024 | 6,29 | 6,61 | +4,26% | 6,29 | 6,67 | 6,51 | 6,61 | 6,62 | 11.466 | 2.835.145.800 |
| 19/12/2024 | 6,05 | 6,34 | +4,62% | 6,05 | 6,37 | 6,24 | 6,33 | 6,35 | 14.101 | 2.618.231.400 |
| 18/12/2024 | 6,42 | 6,06 | -5,61% | 6,02 | 6,48 | 6,19 | 6,04 | 6,07 | 10.337 | 2.892.300.900 |
| 17/12/2024 | 6,16 | 6,42 | +3,88% | 6,16 | 6,54 | 6,41 | 6,41 | 6,42 | 11.583 | 3.432.741.500 |
| 16/12/2024 | 6,15 | 6,18 | 0,00% | 6,04 | 6,29 | 6,18 | 6,17 | 6,22 | 5.731 | 2.116.390.000 |
| 13/12/2024 | 6,31 | 6,18 | -1,44% | 6,17 | 6,31 | 6,23 | 6,18 | 6,24 | 4.109 | 1.507.008.400 |
| 12/12/2024 | 6,39 | 6,27 | -3,09% | 6,20 | 6,39 | 6,27 | 6,26 | 6,29 | 7.790 | 2.475.008.500 |
| 11/12/2024 | 6,31 | 6,47 | +3,52% | 6,17 | 6,58 | 6,39 | 6,45 | 6,47 | 4.974 | 1.163.634.800 |
| 10/12/2024 | 6,09 | 6,25 | +3,31% | 6,03 | 6,26 | 6,15 | 6,19 | 6,26 | 3.191 | 1.156.525.900 |
| 9/12/2024 | 6,00 | 6,05 | +0,83% | 6,00 | 6,22 | 6,11 | 6,04 | 6,05 | 8.357 | 2.213.241.200 |
| 6/12/2024 | 6,13 | 6,00 | -2,28% | 5,97 | 6,23 | 6,04 | 5,99 | 6,03 | 3.197 | 645.377.700 |
| 5/12/2024 | 6,17 | 6,14 | +1,32% | 6,11 | 6,34 | 6,18 | 6,13 | 6,18 | 4.990 | 1.540.302.800 |
| 4/12/2024 | 6,17 | 6,06 | -1,94% | 6,04 | 6,25 | 6,12 | 6,05 | 6,07 | 5.866 | 1.876.377.700 |
| 3/12/2024 | 6,15 | 6,18 | +0,82% | 6,04 | 6,26 | 6,12 | 6,15 | 6,19 | 7.393 | 2.225.335.400 |
| 2/12/2024 | 6,29 | 6,13 | -2,70% | 6,04 | 6,31 | 6,12 | 6,12 | 6,17 | 14.901 | 3.425.302.000 |
| 29/11/2024 | 6,20 | 6,30 | +1,12% | 5,99 | 6,34 | 6,12 | 6,29 | 6,30 | 13.248 | 3.875.283.200 |
| 28/11/2024 | 6,87 | 6,23 | -9,58% | 6,22 | 6,87 | 6,42 | 6,22 | 6,28 | 9.403 | 3.524.697.300 |
| 27/11/2024 | 7,21 | 6,89 | -4,04% | 6,75 | 7,26 | 6,90 | 6,85 | 6,90 | 7.282 | 2.418.118.600 |
| 26/11/2024 | 7,04 | 7,18 | +3,01% | 6,93 | 7,22 | 7,12 | 7,16 | 7,20 | 8.030 | 2.364.052.700 |
| 25/11/2024 | 6,83 | 6,97 | +1,60% | 6,83 | 7,05 | 6,99 | 6,96 | 6,98 | 8.389 | 2.461.370.300 |
| 22/11/2024 | 6,66 | 6,86 | +3,47% | 6,63 | 6,86 | 6,73 | 6,84 | 6,87 | 4.778 | 1.810.283.900 |
| 21/11/2024 | 6,83 | 6,63 | -3,35% | 6,63 | 6,84 | 6,69 | 6,63 | 6,67 | 6.887 | 1.429.638.900 |
| 19/11/2024 | 6,74 | 6,86 | +1,18% | 6,73 | 6,96 | 6,86 | 6,85 | 6,89 | 5.451 | 1.620.718.100 |
| 18/11/2024 | 6,76 | 6,78 | +0,15% | 6,69 | 6,88 | 6,79 | 6,73 | 6,78 | 5.066 | 1.224.591.000 |
| 14/11/2024 | 6,75 | 6,77 | -0,15% | 6,70 | 6,83 | 6,77 | 6,77 | 6,80 | 4.993 | 1.139.560.600 |
| 13/11/2024 | 6,77 | 6,78 | -0,15% | 6,64 | 6,84 | 6,75 | 6,77 | 6,78 | 7.943 | 1.997.411.600 |
| 12/11/2024 | 6,78 | 6,79 | -0,15% | 6,67 | 6,84 | 6,76 | 6,75 | 6,80 | 4.973 | 1.518.786.500 |
| 11/11/2024 | 6,49 | 6,80 | +4,13% | 6,49 | 7,01 | 6,81 | 6,78 | 6,83 | 9.093 | 3.520.656.000 |
| 8/11/2024 | 7,18 | 6,53 | -7,90% | 6,42 | 7,18 | 6,71 | 6,53 | 6,54 | 16.565 | 14.959.926.100 |
| 7/11/2024 | 7,21 | 7,09 | -2,61% | 7,07 | 7,35 | 7,15 | 7,08 | 7,14 | 9.783 | 2.667.626.400 |
| 6/11/2024 | 7,18 | 7,28 | -1,36% | 7,13 | 7,28 | 7,21 | 7,27 | 7,29 | 9.542 | 1.441.728.300 |
| 5/11/2024 | 7,34 | 7,38 | +0,68% | 7,17 | 7,44 | 7,32 | 7,34 | 7,38 | 3.599 | 1.079.049.500 |
| 4/11/2024 | 7,32 | 7,33 | +1,52% | 7,29 | 7,54 | 7,39 | 7,31 | 7,33 | 8.381 | 2.121.983.800 |
| 1/11/2024 | 7,19 | 7,22 | +0,70% | 7,13 | 7,34 | 7,24 | 7,21 | 7,24 | 9.507 | 2.764.946.400 |
| 31/10/2024 | 7,25 | 7,17 | -1,10% | 7,17 | 7,32 | 7,21 | 7,16 | 7,20 | 4.176 | 1.381.187.900 |
| 30/10/2024 | 7,13 | 7,25 | +1,68% | 7,13 | 7,25 | 7,21 | 7,22 | 7,25 | 3.444 | 930.238.300 |
| 29/10/2024 | 7,17 | 7,13 | -0,97% | 7,11 | 7,23 | 7,15 | 7,12 | 7,14 | 4.956 | 1.152.544.900 |
| 28/10/2024 | 7,18 | 7,20 | +0,98% | 7,13 | 7,35 | 7,24 | 7,19 | 7,22 | 5.666 | 1.326.021.100 |
| 25/10/2024 | 7,26 | 7,13 | -1,52% | 7,13 | 7,29 | 7,20 | 7,12 | 7,13 | 5.181 | 1.105.584.000 |
| 24/10/2024 | 7,10 | 7,24 | +2,12% | 7,06 | 7,24 | 7,14 | 7,22 | 7,24 | 5.528 | 1.246.057.300 |
| 23/10/2024 | 6,97 | 7,09 | +0,71% | 6,97 | 7,14 | 7,05 | 7,09 | 7,10 | 3.790 | 887.990.200 |
| 22/10/2024 | 6,94 | 7,04 | +0,28% | 6,94 | 7,10 | 7,03 | 7,04 | 7,07 | 5.423 | 1.074.609.700 |
| 21/10/2024 | 6,95 | 7,02 | +1,15% | 6,93 | 7,06 | 7,01 | 7,00 | 7,02 | 4.220 | 929.118.400 |
| 18/10/2024 | 6,92 | 6,94 | +0,29% | 6,86 | 7,00 | 6,91 | 6,91 | 6,95 | 7.176 | 1.430.242.300 |
| 17/10/2024 | 6,95 | 6,92 | -1,56% | 6,88 | 6,97 | 6,93 | 6,90 | 6,92 | 5.216 | 963.607.100 |
| 16/10/2024 | 6,92 | 7,03 | +1,59% | 6,89 | 7,06 | 7,00 | 7,03 | 7,05 | 6.849 | 2.146.269.500 |
| 15/10/2024 | 6,92 | 6,92 | -0,14% | 6,90 | 7,04 | 6,94 | 6,92 | 6,93 | 3.588 | 1.021.684.000 |
| 14/10/2024 | 6,91 | 6,93 | +0,58% | 6,84 | 6,99 | 6,92 | 6,93 | 6,95 | 4.589 | 1.322.484.800 |
| 11/10/2024 | 6,92 | 6,89 | -0,86% | 6,83 | 6,97 | 6,88 | 6,87 | 6,90 | 5.773 | 1.826.335.200 |
| 10/10/2024 | 6,83 | 6,95 | +1,76% | 6,70 | 7,00 | 6,85 | 6,91 | 6,95 | 8.033 | 3.002.586.700 |
| 9/10/2024 | 6,95 | 6,83 | -2,71% | 6,82 | 7,04 | 6,90 | 6,82 | 6,86 | 6.373 | 2.010.651.700 |
| 8/10/2024 | 7,00 | 7,02 | +0,14% | 6,87 | 7,04 | 6,99 | 7,01 | 7,03 | 5.640 | 1.694.768.700 |
| 7/10/2024 | 7,03 | 7,01 | -0,57% | 6,89 | 7,13 | 6,98 | 6,98 | 7,01 | 5.143 | 1.899.977.900 |
| 4/10/2024 | 6,89 | 7,05 | +2,32% | 6,80 | 7,06 | 6,98 | 7,02 | 7,06 | 7.680 | 3.357.047.500 |
| 3/10/2024 | 7,00 | 6,89 | -3,37% | 6,89 | 7,00 | 6,93 | 6,89 | 6,90 | 5.525 | 2.149.397.700 |
| 2/10/2024 | 7,00 | 7,13 | +3,03% | 6,96 | 7,22 | 7,09 | 7,10 | 7,13 | 7.315 | 2.827.779.800 |
| 1/10/2024 | 6,96 | 6,92 | -0,43% | 6,88 | 7,04 | 6,94 | 6,92 | 6,93 | 6.247 | 2.108.572.400 |
| 30/9/2024 | 7,12 | 6,95 | -2,52% | 6,94 | 7,12 | 6,98 | 6,95 | 6,98 | 9.408 | 2.237.930.900 |
| 26/9/2024 | 7,20 | 7,13 | -0,56% | 7,10 | 7,33 | 7,17 | 7,13 | 7,15 | 5.634 | 1.771.697.700 |
| 25/9/2024 | 7,15 | 7,17 | +0,28% | 7,08 | 7,26 | 7,16 | 7,17 | 7,19 | 7.866 | 2.472.706.200 |
| 24/9/2024 | 7,17 | 7,15 | +0,28% | 7,10 | 7,25 | 7,16 | 7,11 | 7,16 | 7.820 | 1.792.565.100 |
| 23/9/2024 | 7,05 | 7,13 | +1,13% | 6,93 | 7,19 | 7,09 | 7,12 | 7,14 | 10.443 | 2.005.416.300 |
| 20/9/2024 | 7,26 | 7,05 | -2,76% | 6,84 | 7,26 | 6,98 | 7,05 | 7,07 | 7.825 | 3.432.979.200 |
| 19/9/2024 | 7,40 | 7,25 | -1,36% | 7,21 | 7,44 | 7,31 | 7,24 | 7,26 | 4.213 | 1.616.208.600 |
| 18/9/2024 | 7,37 | 7,35 | -1,08% | 7,31 | 7,57 | 7,41 | 7,34 | 7,35 | 5.019 | 1.749.430.600 |
| 17/9/2024 | 7,34 | 7,43 | +0,41% | 7,31 | 7,48 | 7,41 | 7,38 | 7,44 | 4.469 | 1.402.668.000 |
| 16/9/2024 | 7,40 | 7,40 | 0,00% | 7,33 | 7,43 | 7,38 | 7,39 | 7,41 | 4.785 | 1.670.854.900 |
| 13/9/2024 | 7,35 | 7,40 | +1,51% | 7,33 | 7,50 | 7,41 | 7,38 | 7,42 | 4.680 | 1.599.183.200 |
| 12/9/2024 | 7,32 | 7,29 | -0,82% | 7,25 | 7,38 | 7,31 | 7,29 | 7,30 | 6.779 | 1.518.420.800 |
| 11/9/2024 | 7,20 | 7,35 | +2,37% | 7,19 | 7,44 | 7,30 | 7,34 | 7,36 | 6.084 | 2.128.020.400 |
| 10/9/2024 | 7,30 | 7,18 | -1,37% | 7,16 | 7,33 | 7,21 | 7,17 | 7,19 | 4.401 | 1.819.429.200 |
| 9/9/2024 | 7,46 | 7,28 | -1,89% | 7,26 | 7,47 | 7,32 | 7,27 | 7,29 | 7.544 | 2.274.641.300 |
| 6/9/2024 | 7,56 | 7,42 | -2,24% | 7,37 | 7,66 | 7,46 | 7,41 | 7,43 | 8.790 | 3.317.790.200 |
| 5/9/2024 | 7,67 | 7,59 | -1,04% | 7,37 | 7,72 | 7,51 | 7,59 | 7,60 | 16.275 | 7.472.509.800 |
| 4/9/2024 | 7,65 | 7,67 | +0,92% | 7,60 | 7,76 | 7,64 | 7,67 | 7,69 | 11.066 | 17.778.802.000 |
| 3/9/2024 | 7,63 | 7,60 | -0,39% | 7,56 | 7,84 | 7,63 | 7,59 | 7,62 | 7.890 | 4.729.729.100 |
| 2/9/2024 | 7,68 | 7,63 | -0,91% | 7,32 | 7,72 | 7,46 | 7,55 | 7,64 | 9.726 | 4.512.439.100 |
| 30/8/2024 | 7,93 | 7,70 | -3,14% | 7,70 | 7,93 | 7,77 | 7,70 | 7,74 | 7.825 | 3.969.348.800 |
| 29/8/2024 | 8,19 | 7,95 | -2,93% | 7,95 | 8,19 | 8,03 | 7,95 | 7,98 | 7.542 | 2.325.092.000 |
| 28/8/2024 | 8,23 | 8,19 | -0,85% | 8,11 | 8,24 | 8,16 | 8,14 | 8,20 | 3.779 | 1.265.435.400 |
| 27/8/2024 | 8,20 | 8,26 | +0,98% | 8,13 | 8,36 | 8,27 | 8,25 | 8,30 | 5.937 | 2.359.528.500 |
| 26/8/2024 | 8,25 | 8,18 | -1,09% | 8,13 | 8,27 | 8,20 | 8,18 | 8,21 | 4.732 | 1.338.729.700 |
| 23/8/2024 | 8,11 | 8,27 | +2,35% | 8,00 | 8,32 | 8,20 | 8,26 | 8,29 | 7.539 | 1.821.343.200 |
| 22/8/2024 | 8,22 | 8,08 | -1,94% | 8,04 | 8,23 | 8,10 | 8,06 | 8,09 | 3.895 | 1.084.512.000 |
| 21/8/2024 | 8,35 | 8,24 | -0,96% | 8,15 | 8,39 | 8,23 | 8,21 | 8,24 | 5.224 | 1.584.958.600 |
| 20/8/2024 | 8,22 | 8,32 | +0,24% | 8,22 | 8,40 | 8,30 | 8,28 | 8,32 | 7.938 | 1.919.592.600 |
| 19/8/2024 | 8,13 | 8,30 | +2,60% | 8,07 | 8,37 | 8,27 | 8,29 | 8,30 | 8.007 | 1.725.179.000 |
| 16/8/2024 | 8,28 | 8,09 | -1,82% | 8,03 | 8,42 | 8,16 | 8,06 | 8,09 | 8.024 | 2.737.816.800 |
| 15/8/2024 | 7,94 | 8,24 | +4,83% | 7,83 | 8,24 | 8,07 | 8,20 | 8,24 | 8.551 | 3.267.841.400 |
| 14/8/2024 | 8,11 | 7,86 | -2,60% | 7,86 | 8,17 | 7,94 | 7,85 | 7,90 | 2.879 | 6.213.875.600 |
| 13/8/2024 | 8,24 | 8,07 | -1,82% | 8,06 | 8,27 | 8,11 | 8,07 | 8,08 | 1.999 | 4.347.361.700 |
| 12/8/2024 | 8,42 | 8,22 | -1,56% | 8,22 | 8,46 | 8,30 | 8,22 | 8,25 | 6.654 | 2.066.421.800 |
| 9/8/2024 | 8,80 | 8,35 | -4,35% | 8,32 | 8,86 | 8,43 | 8,35 | 8,36 | 1.248 | 6.110.050.100 |
| 8/8/2024 | 8,53 | 8,73 | +2,34% | 8,50 | 8,82 | 8,72 | 8,73 | 8,77 | 6.765 | 1.808.537.900 |
| 7/8/2024 | 8,34 | 8,53 | +3,52% | 8,30 | 8,61 | 8,48 | 8,51 | 8,53 | 5.491 | 1.543.755.700 |
| 6/8/2024 | 8,30 | 8,24 | -0,48% | 8,19 | 8,39 | 8,28 | 8,24 | 8,31 | 4.973 | 1.245.254.300 |
| 5/8/2024 | 8,40 | 8,28 | -3,50% | 8,25 | 8,44 | 8,33 | 8,28 | 8,30 | 7.170 | 1.852.805.000 |
| 2/8/2024 | 8,60 | 8,58 | +0,59% | 8,50 | 8,71 | 8,60 | 8,57 | 8,58 | 6.831 | 2.070.908.400 |
| 1/8/2024 | 8,68 | 8,53 | -0,81% | 8,46 | 8,77 | 8,55 | 8,53 | 8,54 | 4.464 | 1.900.342.900 |
| 31/7/2024 | 8,60 | 8,60 | +0,47% | 8,52 | 8,73 | 8,61 | 8,60 | 8,61 | 8.608 | 2.682.792.800 |
| 30/7/2024 | 8,60 | 8,56 | -1,04% | 8,51 | 8,63 | 8,56 | 8,56 | 8,58 | 5.138 | 2.067.833.600 |
| 29/7/2024 | 8,61 | 8,65 | -0,12% | 8,57 | 8,73 | 8,63 | 8,65 | 8,67 | 4.761 | 1.315.037.100 |
| 26/7/2024 | 8,55 | 8,66 | +1,29% | 8,51 | 8,75 | 8,65 | 8,65 | 8,67 | 3.708 | 1.566.238.800 |
| 25/7/2024 | 8,49 | 8,55 | +0,23% | 8,36 | 8,72 | 8,55 | 8,55 | 8,56 | 5.871 | 2.588.828.100 |
| 24/7/2024 | 8,53 | 8,53 | 0,00% | 8,27 | 8,53 | 8,42 | 8,51 | 8,54 | 8.515 | 2.780.953.200 |
| 23/7/2024 | 8,89 | 8,53 | -4,05% | 8,47 | 8,90 | 8,60 | 8,53 | 8,54 | 8.622 | 3.030.785.900 |
| 22/7/2024 | 8,81 | 8,89 | +0,23% | 8,79 | 8,99 | 8,91 | 8,89 | 8,90 | 8.363 | 1.935.613.800 |
| 19/7/2024 | 8,93 | 8,87 | -0,45% | 8,76 | 9,07 | 8,92 | 8,85 | 8,88 | 8.351 | 2.292.966.700 |
| 18/7/2024 | 9,24 | 8,91 | -3,99% | 8,90 | 9,26 | 9,00 | 8,91 | 8,93 | 7.461 | 2.109.651.500 |
| 17/7/2024 | 9,21 | 9,28 | +0,87% | 9,08 | 9,47 | 9,33 | 9,28 | 9,29 | 236 | 2.513.990.600 |
| 16/7/2024 | 9,40 | 9,20 | -1,39% | 9,20 | 9,48 | 9,31 | 9,20 | 9,24 | 6.200 | 1.616.065.500 |
| 15/7/2024 | 9,30 | 9,33 | +0,21% | 9,24 | 9,42 | 9,33 | 9,31 | 9,30 | 7.698 | 1.868.174.600 |
| 12/7/2024 | 9,29 | 9,31 | +0,22% | 9,21 | 9,44 | 9,32 | 9,30 | 9,31 | 7.263 | 2.151.904.200 |
| 11/7/2024 | 9,53 | 9,29 | -1,48% | 9,28 | 9,56 | 9,36 | 9,28 | 9,30 | 8.485 | 2.885.040.000 |
| 10/7/2024 | 9,60 | 9,43 | -0,74% | 9,37 | 9,81 | 9,50 | 9,43 | 9,44 | 7.143 | 1.910.265.400 |
| 9/7/2024 | 9,24 | 9,50 | +2,81% | 9,15 | 9,53 | 9,40 | 9,48 | 9,51 | 6.201 | 2.104.493.300 |
| 8/7/2024 | 9,33 | 9,24 | -1,07% | 9,20 | 9,38 | 9,25 | 9,23 | 9,25 | 3.461 | 1.021.450.600 |
| 5/7/2024 | 9,28 | 9,34 | +0,65% | 9,14 | 9,35 | 9,25 | 9,26 | 9,34 | 4.086 | 1.154.621.000 |
| 4/7/2024 | 9,09 | 9,28 | +3,34% | 9,04 | 9,30 | 9,20 | 9,27 | 9,28 | 5.918 | 2.190.977.700 |
| 3/7/2024 | 8,97 | 8,98 | +0,90% | 8,94 | 9,10 | 9,02 | 8,98 | 8,99 | 7.382 | 2.184.929.200 |
| 2/7/2024 | 9,00 | 8,90 | -1,55% | 8,84 | 9,09 | 8,94 | 8,89 | 8,91 | 8.056 | 3.698.396.900 |
| 1/7/2024 | 9,13 | 9,04 | -0,88% | 8,97 | 9,20 | 9,06 | 9,04 | 9,07 | 7.363 | 2.628.237.600 |
| 28/6/2024 | 9,35 | 9,12 | -3,59% | 9,08 | 9,52 | 9,18 | 9,12 | 9,16 | 6.846 | 3.113.999.500 |
| 27/6/2024 | 9,40 | 9,46 | +1,18% | 9,31 | 9,53 | 9,45 | 9,46 | 9,47 | 5.031 | 1.164.353.200 |
| 26/6/2024 | 9,18 | 9,35 | +0,54% | 9,04 | 9,38 | 9,17 | 9,33 | 9,35 | 7.086 | 2.838.172.600 |
| 25/6/2024 | 9,11 | 9,30 | +1,20% | 9,10 | 9,37 | 9,28 | 9,29 | 9,30 | 5.855 | 1.885.636.800 |
| 24/6/2024 | 8,85 | 9,19 | +3,84% | 8,85 | 9,24 | 9,13 | 9,17 | 9,19 | 6.846 | 2.025.054.100 |
| 21/6/2024 | 8,99 | 8,85 | -1,88% | 8,81 | 9,07 | 8,91 | 8,85 | 8,89 | 542 | 3.794.637.200 |
| 20/6/2024 | 9,25 | 9,02 | -1,42% | 9,02 | 9,35 | 9,12 | 9,02 | 9,07 | 5.008 | 1.988.416.600 |
| 19/6/2024 | 9,00 | 9,15 | +1,67% | 8,90 | 9,20 | 9,09 | 9,14 | 9,17 | 2.458 | 715.191.800 |
| 18/6/2024 | 8,99 | 9,00 | 0,00% | 8,91 | 9,12 | 9,02 | 9,00 | 9,01 | 4.394 | 1.187.708.200 |
| 17/6/2024 | 9,15 | 9,00 | -1,64% | 9,00 | 9,21 | 9,06 | 9,00 | 9,07 | 4.343 | 2.535.395.300 |
| 14/6/2024 | 9,30 | 9,15 | -1,51% | 9,09 | 9,43 | 9,18 | 9,15 | 9,17 | 5.921 | 4.132.309.000 |
| 13/6/2024 | 9,50 | 9,29 | -2,00% | 9,21 | 9,54 | 9,30 | 9,28 | 9,33 | 208 | 1.922.683.100 |
| 12/6/2024 | 9,65 | 9,48 | -1,25% | 9,37 | 9,80 | 9,52 | 9,44 | 9,48 | 7.245 | 2.346.837.800 |
| 11/6/2024 | 9,50 | 9,60 | +1,91% | 9,46 | 9,64 | 9,57 | 9,58 | 9,61 | 5.220 | 1.758.958.600 |
| 10/6/2024 | 9,54 | 9,42 | -1,15% | 9,34 | 9,62 | 9,47 | 9,42 | 9,43 | 6.616 | 2.887.745.300 |
| 7/6/2024 | 9,45 | 9,53 | -0,73% | 9,43 | 9,70 | 9,56 | 9,48 | 9,54 | 6.374 | 2.410.699.900 |
| 6/6/2024 | 9,61 | 9,60 | -0,52% | 9,57 | 9,82 | 9,66 | 9,60 | 9,62 | 6.969 | 2.184.479.300 |
| 5/6/2024 | 9,49 | 9,65 | +1,37% | 9,46 | 9,73 | 9,60 | 9,64 | 9,65 | 7.619 | 2.335.958.100 |
| 4/6/2024 | 9,53 | 9,52 | 0,00% | 9,39 | 9,58 | 9,49 | 9,52 | 9,58 | 5.216 | 1.290.821.600 |
| 3/6/2024 | 9,67 | 9,52 | -1,55% | 9,44 | 9,74 | 9,59 | 9,51 | 9,53 | 5.477 | 1.433.373.300 |
| 31/5/2024 | 9,55 | 9,67 | +1,90% | 9,33 | 9,67 | 9,58 | 9,62 | 9,67 | 6.958 | 2.822.152.600 |
| 29/5/2024 | 9,64 | 9,49 | -2,16% | 9,29 | 9,64 | 9,42 | 9,47 | 9,53 | 499 | 2.920.315.200 |
| 28/5/2024 | 10,00 | 9,70 | -2,41% | 9,66 | 10,11 | 9,79 | 9,70 | 9,71 | 3.576 | 1.228.714.100 |
| 27/5/2024 | 9,74 | 9,94 | +1,53% | 9,74 | 9,94 | 9,86 | 9,89 | 9,94 | 3.941 | 1.688.332.800 |
| 24/5/2024 | 9,96 | 9,79 | -0,81% | 9,77 | 9,97 | 9,83 | 9,78 | 9,82 | 3.999 | 1.634.485.200 |
| 23/5/2024 | 9,95 | 9,87 | -0,70% | 9,80 | 10,31 | 10,01 | 9,87 | 9,89 | 8.299 | 3.704.864.700 |
| 22/5/2024 | 9,81 | 9,94 | +0,91% | 9,54 | 10,00 | 9,84 | 9,91 | 9,94 | 7.379 | 3.978.490.700 |
| 21/5/2024 | 9,96 | 9,85 | -0,51% | 9,80 | 10,05 | 9,89 | 9,84 | 9,86 | 3.402 | 1.046.501.800 |
| 20/5/2024 | 9,84 | 9,90 | -0,30% | 9,70 | 9,97 | 9,85 | 9,90 | 9,93 | 8.260 | 2.977.778.500 |
| 17/5/2024 | 10,09 | 9,93 | -1,68% | 9,85 | 10,26 | 9,97 | 9,92 | 9,93 | 7.298 | 3.882.780.600 |
| 16/5/2024 | 10,22 | 10,10 | -0,49% | 10,03 | 10,30 | 10,14 | 10,09 | 10,10 | 6.785 | 4.371.679.800 |
| 15/5/2024 | 9,93 | 10,15 | +1,60% | 9,93 | 10,24 | 10,12 | 10,13 | 10,15 | 7.847 | 2.983.760.600 |
| 14/5/2024 | 10,33 | 9,99 | -2,73% | 9,97 | 10,39 | 10,14 | 9,97 | 9,99 | 8.729 | 4.275.122.400 |
| 13/5/2024 | 10,29 | 10,27 | -0,19% | 10,08 | 10,35 | 10,21 | 10,22 | 10,27 | 7.124 | 2.518.351.200 |
| 10/5/2024 | 10,25 | 10,29 | +3,31% | 10,18 | 11,03 | 10,54 | 10,28 | 10,30 | 9.152 | 10.571.739.500 |
| 9/5/2024 | 9,62 | 9,96 | +1,63% | 9,55 | 9,97 | 9,80 | 9,96 | 9,97 | 4.952 | 1.803.412.100 |
| 8/5/2024 | 9,56 | 9,80 | +1,24% | 9,50 | 9,87 | 9,74 | 9,80 | 9,87 | 4.258 | 1.344.929.000 |
| 7/5/2024 | 9,80 | 9,68 | -1,02% | 9,58 | 9,92 | 9,71 | 9,63 | 9,68 | 5.337 | 1.705.692.100 |
| 6/5/2024 | 9,73 | 9,78 | 0,00% | 9,60 | 9,91 | 9,76 | 9,71 | 9,78 | 6.638 | 1.837.155.500 |
| 3/5/2024 | 9,90 | 9,78 | +0,20% | 9,78 | 10,16 | 9,91 | 9,77 | 9,80 | 4.036 | 7.146.476.400 |
| 2/5/2024 | 9,62 | 9,76 | +3,17% | 9,62 | 9,86 | 9,75 | 9,75 | 9,76 | 275 | 3.739.504.900 |
| 30/4/2024 | 9,79 | 9,46 | -3,17% | 9,42 | 9,86 | 9,52 | 9,45 | 9,47 | 7.064 | 2.846.990.500 |
| 29/4/2024 | 9,40 | 9,77 | +3,83% | 9,35 | 9,80 | 9,63 | 9,76 | 9,77 | 9.291 | 5.590.751.800 |
| 26/4/2024 | 9,36 | 9,41 | +0,64% | 9,34 | 9,55 | 9,44 | 9,40 | 9,43 | 5.942 | 2.069.798.600 |
| 25/4/2024 | 9,35 | 9,35 | 0,00% | 9,07 | 9,39 | 9,30 | 9,32 | 9,35 | 6.693 | 2.453.144.100 |
| 24/4/2024 | 9,34 | 9,35 | +0,54% | 9,12 | 9,46 | 9,30 | 9,34 | 9,35 | 490 | 3.714.829.700 |
| 23/4/2024 | 9,05 | 9,30 | +1,53% | 8,95 | 9,33 | 9,21 | 9,30 | 9,31 | 8.233 | 3.140.693.200 |
| 22/4/2024 | 9,00 | 9,16 | +1,78% | 8,72 | 9,24 | 9,05 | 9,15 | 9,16 | 9.894 | 3.360.924.400 |
| 19/4/2024 | 8,49 | 9,00 | +5,88% | 8,47 | 9,20 | 8,91 | 8,88 | 9,00 | 5.351 | 7.348.728.000 |
| 18/4/2024 | 8,37 | 8,50 | +1,80% | 8,33 | 8,58 | 8,48 | 8,50 | 8,53 | 2.621 | 4.361.761.100 |
| 17/4/2024 | 8,51 | 8,35 | -1,30% | 8,03 | 8,60 | 8,28 | 8,35 | 8,36 | 4.878 | 8.472.478.200 |
| 16/4/2024 | 8,88 | 8,46 | -5,05% | 8,41 | 8,88 | 8,53 | 8,45 | 8,48 | 5.580 | 7.194.130.900 |
| 15/4/2024 | 9,27 | 8,91 | -3,68% | 8,91 | 9,27 | 9,08 | 8,91 | 8,94 | 425 | 5.858.333.600 |
| 12/4/2024 | 9,25 | 9,25 | -1,18% | 9,19 | 9,38 | 9,24 | 9,23 | 9,26 | 5.220 | 2.445.875.600 |
| 11/4/2024 | 9,18 | 9,36 | +2,07% | 9,11 | 9,44 | 9,34 | 9,35 | 9,39 | 6.160 | 5.105.112.700 |
| 10/4/2024 | 9,45 | 9,17 | -3,78% | 9,17 | 9,48 | 9,23 | 9,17 | 9,19 | 9.266 | 3.828.149.700 |
| 9/4/2024 | 9,43 | 9,53 | +1,06% | 9,36 | 9,74 | 9,55 | 9,53 | 9,55 | 5.974 | 2.063.080.500 |
| 8/4/2024 | 9,56 | 9,43 | -1,67% | 9,32 | 9,61 | 9,45 | 9,43 | 9,46 | 5.726 | 1.669.255.100 |
| 5/4/2024 | 9,74 | 9,59 | -1,54% | 9,55 | 9,84 | 9,60 | 9,59 | 9,61 | 9.170 | 11.469.527.200 |
| 4/4/2024 | 9,33 | 9,74 | +3,84% | 9,33 | 9,94 | 9,70 | 9,73 | 9,75 | 376 | 2.865.322.700 |
| 3/4/2024 | 9,28 | 9,38 | +0,32% | 9,11 | 9,54 | 9,36 | 9,37 | 9,38 | 8.724 | 3.712.154.900 |
| 2/4/2024 | 9,24 | 9,35 | +0,54% | 9,09 | 9,42 | 9,25 | 9,35 | 9,36 | 8.708 | 2.825.611.300 |
| 1/4/2024 | 9,56 | 9,30 | -2,41% | 9,20 | 9,58 | 9,31 | 9,29 | 9,34 | 6.919 | 3.160.941.600 |
| 28/3/2024 | 9,43 | 9,53 | +1,06% | 9,35 | 9,77 | 9,58 | 9,53 | 9,54 | 9.573 | 2.690.949.900 |
| 27/3/2024 | 9,34 | 9,43 | +1,07% | 9,24 | 9,51 | 9,40 | 9,42 | 9,44 | 4.823 | 1.881.451.800 |
| 26/3/2024 | 9,20 | 9,33 | +0,97% | 9,16 | 9,49 | 9,36 | 9,32 | 9,35 | 5.935 | 1.783.247.100 |
| 25/3/2024 | 9,44 | 9,24 | -1,70% | 9,20 | 9,46 | 9,28 | 9,23 | 9,25 | 5.337 | 1.437.094.700 |
| 22/3/2024 | 9,20 | 9,40 | +1,51% | 9,14 | 9,41 | 9,29 | 9,40 | 9,41 | 5.410 | 2.540.976.600 |
| 21/3/2024 | 9,53 | 9,26 | -2,53% | 9,24 | 9,53 | 9,29 | 9,26 | 9,29 | 6.085 | 1.963.431.300 |
| 20/3/2024 | 9,08 | 9,50 | +3,83% | 9,08 | 9,65 | 9,40 | 9,50 | 9,51 | 8.782 | 4.831.467.800 |
| 19/3/2024 | 9,26 | 9,15 | -1,19% | 9,01 | 9,47 | 9,17 | 9,15 | 9,16 | 9.623 | 4.154.525.300 |
| 18/3/2024 | 9,56 | 9,26 | -2,94% | 9,20 | 9,63 | 9,35 | 9,26 | 9,27 | 2.680 | 7.216.232.600 |
| 15/3/2024 | 10,15 | 9,54 | -6,56% | 9,54 | 10,24 | 9,66 | 9,54 | 9,55 | 403 | 6.994.740.600 |
| 14/3/2024 | 10,08 | 10,21 | +1,09% | 10,02 | 10,35 | 10,16 | 10,21 | 10,24 | 6.467 | 2.823.074.700 |
| 13/3/2024 | 9,85 | 10,10 | +1,81% | 9,81 | 10,14 | 10,04 | 10,07 | 10,11 | 6.320 | 2.416.864.300 |
| 12/3/2024 | 9,77 | 9,92 | +2,48% | 9,63 | 10,02 | 9,85 | 9,89 | 9,93 | 7.465 | 2.556.621.200 |
| 11/3/2024 | 9,66 | 9,68 | -0,51% | 9,61 | 9,85 | 9,69 | 9,67 | 9,70 | 6.973 | 5.371.774.100 |
| 8/3/2024 | 9,51 | 9,73 | +1,04% | 9,43 | 9,85 | 9,62 | 0,00 | 0,00 | 6.619 | 2.159.404.400 |
| 7/3/2024 | 9,63 | 9,63 | 0,00% | 9,47 | 9,69 | 9,59 | 9,61 | 9,65 | 5.620 | 2.620.596.700 |
| 6/3/2024 | 9,70 | 9,63 | -0,31% | 9,56 | 9,89 | 9,70 | 9,62 | 9,64 | 6.939 | 2.741.356.800 |
| 5/3/2024 | 9,83 | 9,66 | -1,53% | 9,46 | 9,94 | 9,63 | 9,64 | 9,66 | 745 | 4.455.985.600 |
| 4/3/2024 | 10,30 | 9,81 | -4,57% | 9,81 | 10,30 | 9,91 | 9,81 | 9,87 | 4.100 | 2.019.790.200 |
| 1/3/2024 | 10,17 | 10,28 | +1,08% | 10,04 | 10,32 | 10,18 | 10,27 | 10,28 | 5.690 | 2.709.923.900 |
| 29/2/2024 | 10,17 | 10,17 | -0,29% | 9,94 | 10,20 | 10,09 | 10,16 | 10,20 | 8.064 | 3.433.710.500 |
| 28/2/2024 | 10,24 | 10,20 | -1,16% | 10,14 | 10,43 | 10,29 | 10,20 | 10,24 | 7.547 | 3.799.234.900 |
| 27/2/2024 | 10,23 | 10,32 | +1,47% | 10,13 | 10,50 | 10,30 | 10,31 | 10,32 | 542 | 5.049.123.100 |
| 26/2/2024 | 10,01 | 10,17 | +1,19% | 9,78 | 10,27 | 10,02 | 10,16 | 10,17 | 7.609 | 4.596.679.600 |
| 23/2/2024 | 9,94 | 10,05 | +1,31% | 9,79 | 10,09 | 9,95 | 0,00 | 0,00 | 3.436 | 6.607.602.300 |
| 22/2/2024 | 9,76 | 9,92 | +1,64% | 9,72 | 10,07 | 9,91 | 9,90 | 9,93 | 2.020 | 7.163.348.900 |
| 21/2/2024 | 9,63 | 9,76 | +1,35% | 9,23 | 9,83 | 9,53 | 9,75 | 9,80 | 8.279 | 3.785.058.200 |
| 20/2/2024 | 9,34 | 9,63 | +2,45% | 9,25 | 9,66 | 9,48 | 9,55 | 9,63 | 9.361 | 5.135.248.200 |
| 19/2/2024 | 9,29 | 9,40 | +0,64% | 9,10 | 9,41 | 9,28 | 9,37 | 9,40 | 9.616 | 3.060.656.100 |
| 16/2/2024 | 9,12 | 9,34 | +2,52% | 8,98 | 9,52 | 9,31 | 9,31 | 9,34 | 902 | 4.663.518.500 |
| 15/2/2024 | 8,91 | 9,11 | +2,59% | 8,91 | 9,53 | 9,22 | 9,10 | 9,12 | 9.382 | 10.231.126.400 |
| 14/2/2024 | 8,55 | 8,88 | +3,02% | 8,46 | 8,89 | 8,73 | 8,88 | 8,89 | 487 | 4.137.612.800 |
| 9/2/2024 | 8,02 | 8,62 | +7,48% | 7,93 | 8,67 | 8,48 | 0,00 | 0,00 | 1.748 | 10.399.984.700 |
| 8/2/2024 | 7,95 | 8,02 | -1,35% | 7,67 | 8,25 | 7,91 | 8,02 | 8,05 | 4.538 | 8.494.053.000 |
| 7/2/2024 | 8,23 | 8,13 | -1,09% | 8,02 | 8,35 | 8,17 | 8,12 | 8,13 | 5.470 | 2.882.836.200 |
| 6/2/2024 | 8,09 | 8,22 | +1,86% | 8,09 | 8,34 | 8,21 | 8,17 | 8,22 | 6.042 | 1.779.217.400 |
| 5/2/2024 | 8,27 | 8,07 | -2,65% | 7,95 | 8,39 | 8,10 | 8,07 | 8,13 | 2.523 | 4.621.992.000 |
| 2/2/2024 | 8,37 | 8,29 | -1,31% | 8,10 | 8,61 | 8,32 | 8,29 | 8,36 | 8.790 | 3.803.457.000 |
| 1/2/2024 | 8,60 | 8,40 | -2,10% | 8,21 | 8,63 | 8,37 | 8,39 | 8,40 | 2.836 | 4.179.627.800 |
| 31/1/2024 | 8,37 | 8,58 | +3,00% | 8,30 | 8,83 | 8,69 | 8,58 | 8,59 | 8.471 | 3.248.356.700 |
| 30/1/2024 | 8,44 | 8,33 | -1,30% | 8,25 | 8,45 | 8,33 | 8,33 | 8,35 | 5.081 | 2.411.092.800 |
| 29/1/2024 | 8,70 | 8,44 | -2,65% | 8,36 | 8,70 | 8,48 | 8,44 | 8,52 | 5.694 | 1.870.907.100 |
| 26/1/2024 | 8,78 | 8,67 | -1,37% | 8,62 | 8,80 | 8,69 | 8,67 | 8,70 | 5.954 | 1.400.613.700 |
| 25/1/2024 | 8,54 | 8,79 | +2,93% | 8,43 | 8,85 | 8,71 | 8,76 | 8,80 | 3.855 | 1.964.824.700 |
| 24/1/2024 | 8,40 | 8,54 | +2,52% | 8,23 | 8,64 | 8,40 | 8,54 | 8,55 | 6.832 | 3.039.763.200 |
| 23/1/2024 | 8,17 | 8,33 | +2,71% | 8,15 | 8,39 | 8,29 | 8,29 | 8,35 | 6.648 | 2.750.515.600 |
| 22/1/2024 | 8,35 | 8,11 | -2,64% | 8,02 | 8,39 | 8,11 | 8,10 | 8,12 | 5.788 | 3.486.173.200 |
| 19/1/2024 | 8,29 | 8,33 | +0,73% | 8,11 | 8,50 | 8,28 | 8,32 | 8,33 | 8.602 | 5.723.059.900 |
| 18/1/2024 | 8,60 | 8,27 | -3,16% | 8,18 | 8,61 | 8,33 | 8,26 | 8,27 | 5.165 | 4.982.305.200 |
| 17/1/2024 | 8,80 | 8,54 | -2,84% | 8,46 | 8,82 | 8,58 | 8,53 | 8,54 | 8.660 | 3.462.546.500 |
| 16/1/2024 | 9,03 | 8,79 | -2,66% | 8,68 | 9,03 | 8,85 | 8,78 | 8,81 | 9.833 | 4.595.700.600 |
| 15/1/2024 | 9,16 | 9,03 | -0,44% | 8,98 | 9,17 | 9,05 | 9,03 | 9,04 | 3.911 | 1.630.135.200 |
| 12/1/2024 | 9,09 | 9,07 | +0,22% | 8,91 | 9,28 | 9,08 | 9,06 | 9,07 | 8.373 | 3.854.230.700 |
| 11/1/2024 | 9,26 | 9,05 | -2,06% | 9,01 | 9,26 | 9,10 | 9,05 | 9,08 | 9.326 | 3.797.498.300 |
| 10/1/2024 | 9,58 | 9,24 | -3,04% | 9,02 | 9,65 | 9,19 | 9,16 | 9,24 | 9.036 | 5.378.708.600 |
| 9/1/2024 | 9,58 | 9,53 | -1,65% | 9,44 | 9,75 | 9,57 | 9,53 | 9,57 | 5.917 | 2.602.064.700 |
| 8/1/2024 | 9,36 | 9,69 | +3,30% | 9,36 | 9,84 | 9,70 | 9,68 | 9,72 | 147 | 3.756.292.500 |
| 5/1/2024 | 8,92 | 9,38 | +4,57% | 8,87 | 9,53 | 9,32 | 9,37 | 9,40 | 45 | 5.046.380.800 |
| 4/1/2024 | 9,54 | 8,97 | -6,47% | 8,93 | 9,54 | 9,07 | 8,96 | 8,97 | 1.071 | 4.124.883.600 |
| 3/1/2024 | 9,29 | 9,59 | +3,01% | 9,12 | 9,67 | 9,42 | 9,56 | 9,60 | 9.923 | 4.436.304.600 |
| 2/1/2024 | 10,10 | 9,31 | -8,00% | 9,31 | 10,12 | 9,71 | 9,31 | 9,32 | 4.280 | 6.713.502.800 |
| 28/12/2023 | 10,14 | 10,12 | 0,00% | 10,00 | 10,29 | 10,18 | 10,12 | 10,15 | 4.650 | 11.190.700.100 |
| 27/12/2023 | 9,69 | 10,12 | +3,79% | 9,65 | 10,25 | 10,06 | 10,12 | 10,13 | 5.367 | 7.995.576.000 |
| 26/12/2023 | 9,57 | 9,75 | +2,63% | 9,49 | 9,81 | 9,64 | 9,68 | 9,76 | 9.997 | 6.078.072.400 |
| 22/12/2023 | 9,16 | 9,50 | +4,05% | 9,11 | 9,56 | 9,33 | 9,48 | 9,51 | 7.712 | 2.504.570.100 |
| 21/12/2023 | 9,51 | 9,13 | -2,25% | 9,11 | 9,51 | 9,22 | 9,13 | 9,17 | 8.732 | 2.762.757.100 |
| 20/12/2023 | 9,47 | 9,34 | -1,06% | 9,28 | 9,52 | 9,37 | 9,34 | 9,37 | 7.432 | 2.140.213.700 |
| 19/12/2023 | 9,60 | 9,44 | -0,94% | 9,44 | 9,68 | 9,49 | 9,43 | 9,47 | 7.498 | 2.530.680.500 |
| 18/12/2023 | 9,03 | 9,53 | +6,36% | 8,92 | 9,63 | 9,39 | 9,52 | 9,54 | 2.098 | 6.031.608.200 |
| 15/12/2023 | 9,18 | 8,96 | -2,40% | 8,93 | 9,25 | 9,01 | 8,96 | 9,00 | 8.724 | 2.477.844.100 |
| 14/12/2023 | 9,36 | 9,18 | -0,65% | 9,13 | 9,70 | 9,24 | 9,17 | 9,18 | 7.799 | 4.800.016.300 |
| 13/12/2023 | 8,98 | 9,24 | +3,36% | 8,88 | 9,26 | 9,06 | 9,18 | 9,25 | 8.147 | 2.362.784.000 |
| 12/12/2023 | 9,08 | 8,94 | -0,78% | 8,90 | 9,09 | 8,96 | 8,93 | 8,95 | 5.434 | 1.324.698.900 |
| 11/12/2023 | 9,03 | 9,01 | -0,88% | 8,99 | 9,21 | 9,09 | 9,01 | 9,02 | 3.813 | 1.186.178.900 |
| 8/12/2023 | 9,06 | 9,09 | +1,11% | 8,89 | 9,16 | 9,03 | 9,07 | 9,10 | 6.668 | 1.887.289.900 |
| 7/12/2023 | 8,95 | 8,99 | +1,24% | 8,90 | 9,13 | 9,00 | 8,99 | 9,00 | 6.259 | 2.032.648.000 |
| 6/12/2023 | 9,14 | 8,88 | -2,42% | 8,88 | 9,23 | 9,01 | 8,88 | 8,90 | 8.299 | 2.809.114.900 |
| 5/12/2023 | 9,13 | 9,10 | +0,11% | 8,99 | 9,21 | 9,09 | 9,09 | 9,10 | 7.583 | 2.560.783.500 |
| 4/12/2023 | 9,52 | 9,09 | -5,51% | 9,09 | 9,52 | 9,20 | 9,09 | 9,14 | 7.738 | 3.650.612.500 |
| 1/12/2023 | 9,63 | 9,62 | +0,52% | 9,35 | 9,75 | 9,61 | 9,58 | 9,63 | 864 | 5.601.391.700 |
| 30/11/2023 | 9,31 | 9,57 | +4,02% | 9,17 | 9,57 | 9,41 | 9,53 | 9,57 | 9.338 | 5.528.489.200 |
| 29/11/2023 | 9,41 | 9,20 | -1,81% | 9,14 | 9,48 | 9,28 | 9,18 | 9,20 | 7.562 | 2.672.512.100 |
| 28/11/2023 | 9,13 | 9,37 | +2,74% | 9,13 | 9,53 | 9,35 | 9,26 | 9,37 | 9.295 | 4.095.376.400 |
| 27/11/2023 | 9,00 | 9,12 | +2,01% | 8,85 | 9,35 | 9,11 | 9,11 | 9,12 | 247 | 3.110.758.600 |
| 24/11/2023 | 9,16 | 8,94 | -2,30% | 8,88 | 9,24 | 8,99 | 8,93 | 8,94 | 3.417 | 2.633.023.100 |
| 23/11/2023 | 9,47 | 9,15 | -2,87% | 9,01 | 9,52 | 9,21 | 9,15 | 9,19 | 1.078 | 2.902.943.700 |
| 22/11/2023 | 9,54 | 9,42 | -0,95% | 9,41 | 9,79 | 9,56 | 9,41 | 9,42 | 9.701 | 1.966.527.800 |
| 21/11/2023 | 9,56 | 9,51 | -1,04% | 9,40 | 9,62 | 9,48 | 9,50 | 9,52 | 7.081 | 2.014.074.100 |
| 20/11/2023 | 9,53 | 9,61 | +1,69% | 9,34 | 9,63 | 9,48 | 9,57 | 9,61 | 9.616 | 2.724.293.000 |
| 17/11/2023 | 9,80 | 9,45 | -3,47% | 9,43 | 9,83 | 9,52 | 9,45 | 9,46 | 8.226 | 2.840.058.200 |
| 16/11/2023 | 9,47 | 9,79 | +3,82% | 9,44 | 9,90 | 9,70 | 9,75 | 9,79 | 5.804 | 6.321.802.400 |
| 14/11/2023 | 9,17 | 9,43 | +2,95% | 9,02 | 9,64 | 9,45 | 9,42 | 9,43 | 3.243 | 3.908.277.600 |
| 13/11/2023 | 9,20 | 9,16 | -0,97% | 9,02 | 9,30 | 9,12 | 9,12 | 9,16 | 6.277 | 1.742.366.500 |
| 10/11/2023 | 9,00 | 9,25 | +2,89% | 9,00 | 9,35 | 9,22 | 9,24 | 9,27 | 2.658 | 6.291.116.200 |
| 9/11/2023 | 8,93 | 8,99 | +2,63% | 8,67 | 9,37 | 9,14 | 8,99 | 9,05 | 4.089 | 9.287.067.200 |
| 8/11/2023 | 9,05 | 8,76 | -2,67% | 8,73 | 9,16 | 8,93 | 8,76 | 8,77 | 1.490 | 4.841.744.800 |
| 7/11/2023 | 8,83 | 9,00 | +1,47% | 8,78 | 9,18 | 8,98 | 8,97 | 9,00 | 9.359 | 5.515.893.900 |
| 6/11/2023 | 8,92 | 8,87 | -0,78% | 8,83 | 9,00 | 8,90 | 8,87 | 8,91 | 2.883 | 3.528.059.400 |
| 3/11/2023 | 8,68 | 8,94 | +4,32% | 8,65 | 9,08 | 8,89 | 8,87 | 8,94 | 9.986 | 8.709.545.800 |
| 1/11/2023 | 8,27 | 8,57 | +3,88% | 8,19 | 8,57 | 8,36 | 8,55 | 8,57 | 9.079 | 3.510.076.400 |
| 31/10/2023 | 7,94 | 8,25 | +4,70% | 7,82 | 8,31 | 8,18 | 8,25 | 8,26 | 8.693 | 4.784.881.800 |
| 30/10/2023 | 7,79 | 7,88 | +1,29% | 7,70 | 8,04 | 7,87 | 7,88 | 7,89 | 9.798 | 2.871.227.300 |
| 27/10/2023 | 8,00 | 7,78 | -2,99% | 7,78 | 8,22 | 7,98 | 7,78 | 7,80 | 364 | 3.648.778.200 |
| 26/10/2023 | 7,81 | 8,02 | +2,95% | 7,73 | 8,04 | 7,91 | 8,02 | 8,04 | 8.940 | 2.982.630.900 |
| 25/10/2023 | 7,80 | 7,79 | -0,51% | 7,65 | 7,87 | 7,76 | 7,79 | 7,84 | 6.585 | 1.786.829.300 |
| 24/10/2023 | 7,51 | 7,83 | +5,24% | 7,51 | 7,97 | 7,77 | 7,81 | 7,84 | 1.281 | 3.998.978.300 |
| 23/10/2023 | 7,20 | 7,44 | +3,19% | 7,20 | 7,48 | 7,34 | 7,43 | 7,44 | 7.022 | 2.720.370.500 |
| 20/10/2023 | 7,25 | 7,21 | -1,64% | 7,21 | 7,52 | 7,34 | 7,20 | 7,22 | 6.558 | 1.878.869.200 |
| 19/10/2023 | 7,27 | 7,33 | +0,55% | 7,26 | 7,54 | 7,40 | 7,32 | 7,34 | 7.427 | 2.141.141.900 |
| 18/10/2023 | 7,32 | 7,29 | -0,68% | 7,18 | 7,42 | 7,29 | 7,28 | 7,29 | 2.012 | 3.276.230.700 |
| 17/10/2023 | 7,31 | 7,34 | -0,14% | 7,23 | 7,47 | 7,37 | 7,34 | 7,38 | 3.218 | 3.033.360.800 |
| 16/10/2023 | 7,48 | 7,35 | -1,08% | 7,31 | 7,58 | 7,44 | 7,35 | 7,36 | 672 | 2.801.715.900 |
| 13/10/2023 | 7,61 | 7,43 | -3,38% | 7,36 | 7,71 | 7,50 | 7,43 | 7,44 | 4.847 | 3.719.960.800 |
| 11/10/2023 | 7,49 | 7,69 | +2,67% | 7,28 | 7,90 | 7,57 | 7,65 | 7,69 | 5.423 | 7.317.629.600 |
| 10/10/2023 | 7,86 | 7,49 | -4,34% | 7,32 | 7,94 | 7,56 | 7,48 | 7,49 | 1.084 | 11.552.428.400 |
| 9/10/2023 | 7,96 | 7,83 | -2,61% | 7,52 | 7,96 | 7,72 | 7,82 | 7,84 | 5.748 | 6.621.384.800 |
| 6/10/2023 | 7,90 | 8,04 | -0,86% | 7,71 | 8,16 | 7,95 | 8,03 | 8,04 | 1.306 | 6.656.958.900 |
| 5/10/2023 | 8,06 | 8,11 | -0,12% | 7,93 | 8,26 | 8,06 | 8,09 | 8,11 | 7.236 | 2.160.024.600 |
| 4/10/2023 | 7,92 | 8,12 | +3,18% | 7,59 | 8,15 | 7,93 | 8,10 | 8,12 | 8.075 | 3.260.685.400 |
| 3/10/2023 | 7,78 | 7,87 | 0,00% | 7,75 | 8,04 | 7,87 | 7,81 | 7,87 | 1.249 | 2.399.603.700 |
| 2/10/2023 | 8,00 | 7,87 | -2,24% | 7,77 | 8,02 | 7,86 | 7,87 | 7,90 | 8.444 | 2.700.517.400 |
| 29/9/2023 | 8,15 | 8,05 | +0,12% | 8,05 | 8,38 | 8,14 | 8,05 | 8,06 | 6.598 | 2.383.558.000 |
| 28/9/2023 | 7,79 | 8,04 | +2,68% | 7,68 | 8,04 | 7,84 | 7,96 | 8,04 | 6.181 | 2.244.335.500 |
| 27/9/2023 | 7,67 | 7,83 | +2,09% | 7,63 | 7,99 | 7,82 | 7,82 | 7,83 | 1.568 | 3.417.090.800 |
| 26/9/2023 | 7,80 | 7,67 | -2,17% | 7,56 | 7,88 | 7,68 | 7,66 | 7,67 | 9.230 | 2.464.716.600 |
| 25/9/2023 | 7,95 | 7,84 | -2,37% | 7,84 | 8,04 | 7,91 | 7,84 | 7,85 | 5.305 | 1.749.601.100 |
| 22/9/2023 | 8,25 | 8,03 | -2,31% | 7,90 | 8,31 | 8,12 | 8,02 | 8,03 | 25 | 3.305.877.100 |
| 21/9/2023 | 8,16 | 8,22 | -2,03% | 7,97 | 8,29 | 8,13 | 8,20 | 8,22 | 4.571 | 4.589.073.200 |
| 20/9/2023 | 8,06 | 8,39 | +4,74% | 7,95 | 8,39 | 8,22 | 8,36 | 8,39 | 9.231 | 3.198.891.500 |
| 19/9/2023 | 8,20 | 8,01 | -2,20% | 7,96 | 8,24 | 8,06 | 8,00 | 8,02 | 1.484 | 4.118.483.700 |
| 18/9/2023 | 8,35 | 8,19 | -1,92% | 8,12 | 8,40 | 8,24 | 8,19 | 8,32 | 9.699 | 3.307.012.700 |
| 15/9/2023 | 8,68 | 8,35 | -3,80% | 8,31 | 8,80 | 8,44 | 8,35 | 8,38 | 386 | 7.194.478.000 |
| 14/9/2023 | 8,68 | 8,68 | +0,46% | 8,48 | 8,75 | 8,61 | 8,64 | 8,68 | 8.878 | 2.541.153.800 |
| 13/9/2023 | 8,63 | 8,64 | 0,00% | 8,60 | 8,89 | 8,72 | 8,63 | 8,65 | 7.382 | 5.016.077.100 |
| 12/9/2023 | 8,40 | 8,64 | +3,60% | 8,29 | 8,65 | 8,50 | 8,61 | 8,64 | 8.842 | 2.975.948.300 |
| 11/9/2023 | 8,49 | 8,34 | -0,83% | 8,31 | 8,58 | 8,41 | 8,34 | 8,35 | 3.624 | 4.700.122.300 |
| 8/9/2023 | 8,70 | 8,41 | -4,10% | 8,31 | 8,86 | 8,44 | 8,41 | 8,46 | 2.737 | 4.975.057.200 |
| 6/9/2023 | 8,95 | 8,77 | -2,01% | 8,77 | 9,03 | 8,86 | 8,77 | 8,81 | 1.098 | 4.156.469.100 |
| 5/9/2023 | 8,87 | 8,95 | +0,11% | 8,66 | 9,05 | 8,86 | 8,95 | 8,96 | 2.903 | 4.129.745.300 |
| 4/9/2023 | 8,72 | 8,94 | +1,25% | 8,70 | 9,22 | 8,98 | 8,92 | 8,94 | 8.369 | 3.728.190.100 |
| 1/9/2023 | 8,45 | 8,83 | +4,99% | 8,30 | 8,83 | 8,51 | 8,66 | 8,83 | 533 | 8.445.408.400 |
| 31/8/2023 | 9,00 | 8,41 | -6,56% | 8,41 | 9,03 | 8,67 | 8,41 | 8,42 | 2.155 | 10.346.567.200 |
| 30/8/2023 | 9,51 | 9,00 | -4,96% | 8,91 | 9,54 | 9,01 | 9,00 | 9,01 | 7.201 | 6.793.618.900 |
| 29/8/2023 | 9,60 | 9,47 | -0,84% | 9,41 | 9,65 | 9,48 | 9,46 | 9,49 | 3.380 | 3.992.330.400 |
| 28/8/2023 | 9,95 | 9,55 | -3,24% | 9,47 | 9,95 | 9,58 | 9,54 | 9,56 | 2.641 | 3.706.231.200 |
| 25/8/2023 | 9,87 | 9,87 | -0,20% | 9,83 | 10,05 | 9,92 | 9,85 | 9,88 | 8.813 | 3.178.632.700 |
| 24/8/2023 | 9,60 | 9,89 | +2,28% | 9,55 | 10,10 | 9,93 | 9,87 | 9,89 | 2.820 | 7.035.274.500 |
| 23/8/2023 | 9,12 | 9,67 | +5,68% | 9,09 | 9,85 | 9,61 | 9,65 | 9,68 | 7.203 | 7.995.614.200 |
| 22/8/2023 | 9,12 | 9,15 | +0,55% | 8,93 | 9,21 | 9,08 | 9,12 | 9,16 | 8.925 | 3.454.354.100 |
| 21/8/2023 | 9,28 | 9,10 | -2,57% | 8,80 | 9,34 | 8,99 | 9,08 | 9,11 | 6.885 | 7.857.403.900 |
| 18/8/2023 | 9,31 | 9,34 | -0,43% | 9,28 | 9,53 | 9,40 | 9,33 | 9,37 | 7.921 | 3.907.906.300 |
| 17/8/2023 | 9,54 | 9,38 | -1,68% | 9,02 | 9,61 | 9,26 | 9,35 | 9,39 | 4.929 | 7.110.745.100 |
| 16/8/2023 | 10,08 | 9,54 | -4,98% | 9,46 | 10,12 | 9,72 | 9,52 | 9,54 | 5.215 | 4.764.750.400 |
| 15/8/2023 | 10,09 | 10,04 | -0,50% | 9,99 | 10,24 | 10,11 | 10,03 | 10,07 | 1.157 | 4.614.649.700 |
| 14/8/2023 | 9,96 | 10,09 | +1,51% | 9,86 | 10,19 | 10,07 | 10,08 | 10,10 | 1.484 | 7.154.100.000 |
| 11/8/2023 | 9,67 | 9,94 | +2,79% | 9,63 | 9,99 | 9,84 | 9,93 | 9,95 | 3.372 | 9.789.250.700 |
| 10/8/2023 | 9,60 | 9,67 | +1,79% | 9,50 | 9,83 | 9,68 | 9,67 | 9,68 | 7.632 | 5.726.144.000 |
| 9/8/2023 | 9,43 | 9,50 | +0,53% | 9,21 | 9,58 | 9,40 | 9,48 | 9,50 | 8.494 | 3.194.844.600 |
| 8/8/2023 | 9,05 | 9,45 | +3,28% | 8,81 | 9,67 | 9,30 | 9,45 | 9,47 | 4.273 | 8.158.146.100 |
| 7/8/2023 | 9,05 | 9,15 | +0,66% | 8,88 | 9,16 | 9,04 | 9,15 | 9,16 | 84 | 3.811.666.700 |
| 4/8/2023 | 8,46 | 9,09 | +0,89% | 8,39 | 9,49 | 9,13 | 9,09 | 9,11 | 827 | 11.381.136.700 |
| 3/8/2023 | 9,24 | 9,01 | -5,26% | 9,01 | 9,44 | 9,14 | 9,00 | 9,01 | 3.595 | 12.906.364.100 |
| 2/8/2023 | 9,47 | 9,51 | +0,11% | 9,34 | 9,55 | 9,46 | 9,48 | 9,51 | 7.654 | 3.358.176.900 |
| 1/8/2023 | 9,60 | 9,50 | -1,35% | 9,35 | 9,60 | 9,47 | 9,48 | 9,50 | 9.719 | 3.771.168.900 |
| 31/7/2023 | 9,53 | 9,63 | +1,16% | 9,50 | 9,76 | 9,64 | 9,61 | 9,63 | 8.978 | 4.530.651.100 |
| 28/7/2023 | 9,61 | 9,52 | -0,21% | 9,39 | 9,63 | 9,51 | 9,50 | 9,52 | 5.851 | 3.081.534.200 |
| 27/7/2023 | 9,51 | 9,54 | +0,42% | 9,46 | 9,78 | 9,61 | 9,53 | 9,55 | 3.004 | 8.531.104.900 |
| 26/7/2023 | 9,33 | 9,50 | +1,50% | 9,28 | 9,50 | 9,44 | 9,49 | 9,50 | 7.470 | 4.804.506.800 |
| 25/7/2023 | 9,15 | 9,36 | +3,65% | 9,11 | 9,78 | 9,42 | 9,33 | 9,36 | 6.336 | 5.521.074.300 |
| 24/7/2023 | 8,90 | 9,03 | +2,50% | 8,58 | 9,08 | 8,91 | 9,02 | 9,04 | 3.326 | 3.828.994.600 |
| 21/7/2023 | 8,48 | 8,81 | +3,77% | 8,46 | 8,86 | 8,77 | 8,77 | 8,81 | 2.783 | 4.410.257.200 |
| 20/7/2023 | 8,65 | 8,49 | -0,82% | 8,35 | 8,73 | 8,45 | 8,48 | 8,49 | 6.562 | 6.955.580.800 |
| 19/7/2023 | 9,27 | 8,56 | -7,66% | 8,56 | 9,32 | 8,73 | 8,56 | 8,57 | 3.044 | 11.443.246.900 |
| 18/7/2023 | 8,85 | 9,27 | +4,04% | 8,81 | 9,38 | 9,22 | 9,26 | 9,27 | 4.333 | 6.023.873.000 |
| 17/7/2023 | 8,65 | 8,91 | +2,41% | 8,55 | 8,99 | 8,83 | 8,91 | 8,92 | 8.407 | 3.461.791.900 |
| 14/7/2023 | 8,75 | 8,70 | -0,68% | 8,60 | 8,79 | 8,67 | 8,69 | 8,71 | 1.020 | 4.345.819.400 |
| 13/7/2023 | 8,89 | 8,76 | -1,13% | 8,71 | 8,97 | 8,78 | 8,75 | 8,76 | 9.457 | 3.779.440.700 |
| 12/7/2023 | 9,04 | 8,86 | -0,78% | 8,84 | 9,20 | 8,98 | 8,85 | 8,86 | 4.122 | 5.187.475.200 |
| 11/7/2023 | 8,97 | 8,93 | -0,33% | 8,76 | 9,06 | 8,93 | 8,91 | 8,94 | 1.832 | 4.053.663.800 |
| 10/7/2023 | 9,16 | 8,96 | -2,61% | 8,77 | 9,17 | 8,95 | 8,95 | 8,96 | 4.822 | 5.500.296.400 |
| 7/7/2023 | 9,15 | 9,20 | +0,88% | 8,94 | 9,38 | 9,20 | 9,20 | 9,21 | 509 | 6.978.950.700 |
| 6/7/2023 | 9,31 | 9,12 | -3,18% | 8,96 | 9,35 | 9,12 | 9,10 | 9,13 | 4.723 | 6.740.829.500 |
| 5/7/2023 | 9,29 | 9,42 | +0,96% | 9,22 | 9,57 | 9,40 | 9,42 | 9,44 | 3.810 | 5.495.394.900 |
| 4/7/2023 | 9,30 | 9,33 | +0,32% | 9,25 | 9,46 | 9,34 | 9,29 | 9,33 | 9.089 | 3.163.394.900 |
| 3/7/2023 | 9,32 | 9,30 | 0,00% | 9,17 | 9,44 | 9,29 | 9,29 | 9,32 | 9.828 | 4.532.012.800 |
| 30/6/2023 | 9,38 | 9,30 | +0,43% | 9,23 | 9,45 | 9,32 | 9,30 | 9,31 | 7.947 | 7.196.780.900 |
| 29/6/2023 | 9,17 | 9,26 | +1,42% | 9,08 | 9,30 | 9,21 | 9,25 | 9,27 | 4.216 | 5.926.378.700 |
| 28/6/2023 | 9,16 | 9,13 | -0,22% | 9,09 | 9,46 | 9,26 | 9,12 | 9,13 | 5.922 | 5.598.462.000 |
| 27/6/2023 | 10,04 | 9,15 | -7,76% | 9,15 | 10,10 | 9,38 | 9,14 | 9,17 | 6.348 | 12.898.925.900 |
| 26/6/2023 | 10,25 | 9,92 | -3,60% | 9,86 | 10,26 | 9,98 | 9,91 | 9,93 | 7.452 | 4.718.406.400 |
| 23/6/2023 | 10,45 | 10,29 | -1,34% | 10,19 | 10,46 | 10,30 | 10,28 | 10,30 | 4.062 | 5.015.783.300 |
| 22/6/2023 | 10,96 | 10,43 | -5,95% | 10,42 | 10,97 | 10,53 | 10,43 | 10,44 | 1.470 | 4.970.137.100 |
| 21/6/2023 | 10,74 | 11,09 | +2,88% | 10,50 | 11,22 | 10,76 | 11,08 | 11,10 | 6.831 | 10.042.996.900 |
| 20/6/2023 | 10,91 | 10,78 | -1,28% | 10,71 | 10,92 | 10,78 | 10,77 | 10,78 | 3.283 | 4.203.123.500 |
| 19/6/2023 | 11,04 | 10,92 | -2,06% | 10,79 | 11,24 | 10,94 | 10,91 | 10,93 | 750 | 3.895.070.900 |
| 16/6/2023 | 11,25 | 11,15 | -1,33% | 11,15 | 11,54 | 11,35 | 11,15 | 11,18 | 2.694 | 5.864.549.500 |
| 15/6/2023 | 10,95 | 11,30 | +3,10% | 10,89 | 11,39 | 11,22 | 11,30 | 11,31 | 7.038 | 6.711.218.700 |
| 14/6/2023 | 10,51 | 10,96 | +5,18% | 10,51 | 11,14 | 10,77 | 10,96 | 10,97 | 9.085 | 9.974.457.300 |
| 13/6/2023 | 11,02 | 10,42 | -4,93% | 10,36 | 11,09 | 10,58 | 10,41 | 10,45 | 6.220 | 5.833.645.900 |
| 12/6/2023 | 10,97 | 10,96 | +0,18% | 10,86 | 11,10 | 10,99 | 10,96 | 10,97 | 8.634 | 4.107.802.800 |
| 9/6/2023 | 11,06 | 10,94 | -0,82% | 10,91 | 11,36 | 11,10 | 10,94 | 11,04 | 2.552 | 9.084.137.600 |
| 7/6/2023 | 10,95 | 11,03 | +1,19% | 10,86 | 11,26 | 11,03 | 11,01 | 11,04 | 3.022 | 6.755.271.000 |
| 6/6/2023 | 10,67 | 10,90 | +1,58% | 10,61 | 11,06 | 10,91 | 10,90 | 10,92 | 5.805 | 6.291.654.400 |
| 5/6/2023 | 10,62 | 10,73 | +0,75% | 10,51 | 10,82 | 10,70 | 10,72 | 10,74 | 308 | 4.254.985.700 |
| 2/6/2023 | 10,73 | 10,65 | 0,00% | 10,46 | 10,85 | 10,63 | 10,59 | 10,65 | 3.065 | 6.719.977.400 |
| 1/6/2023 | 10,50 | 10,65 | +2,01% | 10,27 | 10,74 | 10,52 | 10,60 | 10,65 | 9.795 | 8.641.490.800 |
| 31/5/2023 | 10,46 | 10,44 | -0,19% | 10,38 | 10,83 | 10,55 | 10,44 | 10,48 | 6.806 | 10.970.834.500 |
| 30/5/2023 | 10,47 | 10,46 | +0,48% | 10,30 | 10,59 | 10,47 | 10,46 | 10,48 | 3.925 | 6.098.581.100 |
| 29/5/2023 | 10,40 | 10,41 | +0,19% | 10,30 | 10,48 | 10,39 | 10,40 | 10,41 | 6.921 | 2.934.211.600 |
| 26/5/2023 | 10,45 | 10,39 | -0,10% | 10,32 | 10,54 | 10,45 | 10,38 | 10,40 | 1.986 | 5.209.517.800 |
| 25/5/2023 | 10,34 | 10,40 | +1,46% | 10,26 | 10,63 | 10,41 | 10,39 | 10,40 | 3.725 | 7.112.530.200 |
| 24/5/2023 | 10,17 | 10,25 | 0,00% | 10,08 | 10,43 | 10,28 | 10,24 | 10,27 | 2.597 | 13.283.572.000 |
| 23/5/2023 | 10,56 | 10,25 | -2,57% | 10,24 | 10,63 | 10,42 | 10,25 | 10,29 | 6.240 | 14.735.519.900 |
| 22/5/2023 | 10,30 | 10,52 | +17,41% | 10,10 | 10,70 | 10,36 | 10,50 | 10,52 | 6.858 | 37.898.234.200 |
| 19/5/2023 | 8,97 | 8,96 | +0,90% | 8,66 | 9,14 | 8,90 | 8,95 | 8,97 | 2.545 | 12.234.810.400 |
| 18/5/2023 | 8,76 | 8,88 | +1,14% | 8,63 | 9,08 | 8,84 | 8,88 | 8,90 | 8.553 | 7.829.886.600 |
| 17/5/2023 | 8,75 | 8,78 | +0,92% | 8,56 | 9,04 | 8,72 | 8,78 | 8,79 | 8.826 | 8.742.787.800 |
| 16/5/2023 | 8,83 | 8,70 | -1,58% | 8,55 | 8,88 | 8,66 | 8,69 | 8,70 | 1.807 | 3.531.445.900 |
| 15/5/2023 | 8,83 | 8,84 | -0,11% | 8,69 | 8,98 | 8,86 | 8,84 | 8,85 | 9.556 | 3.035.439.700 |
| 12/5/2023 | 8,87 | 8,85 | -1,78% | 8,62 | 9,01 | 8,80 | 8,85 | 8,86 | 4.718 | 4.331.651.900 |
| 11/5/2023 | 9,18 | 9,01 | -3,43% | 8,67 | 9,20 | 8,93 | 8,94 | 9,01 | 1.277 | 10.476.722.300 |
| 10/5/2023 | 9,18 | 9,33 | +1,97% | 9,10 | 9,42 | 9,29 | 9,33 | 9,34 | 4.640 | 5.868.175.000 |
| 9/5/2023 | 9,19 | 9,15 | -0,97% | 9,03 | 9,38 | 9,21 | 9,15 | 9,16 | 8.993 | 9.827.341.500 |
| 8/5/2023 | 8,69 | 9,24 | +7,44% | 8,58 | 9,32 | 9,08 | 9,19 | 9,24 | 2.352 | 16.579.138.100 |
| 5/5/2023 | 7,31 | 8,60 | +11,98% | 7,17 | 8,73 | 8,23 | 8,59 | 8,60 | 4.224 | 20.223.447.600 |
| 4/5/2023 | 7,50 | 7,68 | +4,35% | 7,45 | 7,81 | 7,64 | 7,65 | 7,68 | 3.931 | 8.739.475.400 |
| 3/5/2023 | 7,35 | 7,36 | +0,96% | 7,20 | 7,65 | 7,38 | 7,35 | 7,36 | 5.097 | 5.798.001.500 |
| 2/5/2023 | 7,41 | 7,29 | -1,62% | 7,08 | 7,45 | 7,23 | 7,28 | 7,30 | 5.146 | 4.450.014.400 |
| 28/4/2023 | 7,13 | 7,41 | +5,11% | 7,12 | 7,60 | 7,39 | 7,41 | 7,42 | 7.588 | 18.343.535.300 |
| 27/4/2023 | 7,02 | 7,05 | +0,43% | 6,82 | 7,15 | 7,01 | 7,04 | 7,05 | 5.434 | 3.809.325.800 |
| 26/4/2023 | 7,03 | 7,02 | -0,28% | 6,81 | 7,10 | 6,94 | 7,01 | 7,02 | 9.810 | 3.293.887.500 |
| 25/4/2023 | 7,10 | 7,04 | -0,85% | 6,88 | 7,10 | 6,98 | 7,03 | 7,04 | 3.882 | 3.844.362.000 |
| 24/4/2023 | 7,15 | 7,10 | -0,70% | 7,07 | 7,29 | 7,13 | 7,09 | 7,10 | 9.375 | 2.238.601.500 |
| 20/4/2023 | 7,03 | 7,15 | +1,71% | 6,95 | 7,18 | 7,07 | 7,15 | 7,16 | 1.717 | 3.224.844.100 |
| 19/4/2023 | 7,17 | 7,03 | -2,90% | 6,90 | 7,18 | 7,01 | 7,03 | 7,04 | 3.063 | 7.044.976.400 |
| 18/4/2023 | 7,51 | 7,24 | -2,95% | 7,11 | 7,51 | 7,22 | 7,24 | 7,25 | 746 | 6.763.939.000 |
| 17/4/2023 | 7,53 | 7,46 | -1,71% | 7,38 | 7,75 | 7,49 | 7,43 | 7,46 | 7.511 | 6.754.058.100 |
| 14/4/2023 | 7,96 | 7,59 | -5,13% | 7,48 | 7,96 | 7,60 | 7,59 | 7,60 | 8.814 | 6.983.679.300 |
| 13/4/2023 | 8,16 | 8,00 | -2,08% | 7,92 | 8,42 | 8,10 | 7,99 | 8,00 | 6.382 | 5.500.382.300 |
| 12/4/2023 | 8,25 | 8,17 | -0,73% | 8,17 | 8,48 | 8,27 | 8,17 | 8,19 | 4.024 | 7.375.662.500 |
| 11/4/2023 | 7,96 | 8,23 | +5,24% | 7,96 | 8,38 | 8,19 | 8,23 | 8,24 | 1.768 | 10.797.036.400 |
| 10/4/2023 | 7,50 | 7,82 | +4,27% | 7,50 | 7,93 | 7,80 | 7,82 | 7,84 | 5.863 | 6.882.601.900 |
| 6/4/2023 | 7,14 | 7,50 | +5,04% | 7,00 | 7,59 | 7,35 | 7,50 | 7,51 | 2.261 | 11.442.725.100 |
| 5/4/2023 | 7,92 | 7,14 | -9,73% | 7,13 | 7,95 | 7,34 | 7,14 | 7,15 | 9.874 | 18.919.565.700 |
| 4/4/2023 | 7,92 | 7,91 | +0,38% | 7,78 | 8,07 | 7,95 | 7,91 | 7,93 | 7.546 | 4.362.418.500 |
| 3/4/2023 | 8,17 | 7,88 | -3,31% | 7,68 | 8,22 | 7,85 | 7,88 | 7,89 | 6.516 | 5.196.125.100 |
| 31/3/2023 | 8,37 | 8,15 | -3,09% | 8,10 | 8,68 | 8,28 | 8,14 | 8,15 | 2.190 | 5.390.982.300 |
| 30/3/2023 | 8,37 | 8,41 | +2,31% | 8,34 | 8,78 | 8,49 | 8,41 | 8,42 | 9.575 | 6.794.711.300 |
| 29/3/2023 | 8,39 | 8,22 | -1,08% | 7,88 | 8,42 | 8,08 | 8,21 | 8,22 | 6.669 | 5.125.891.200 |
| 28/3/2023 | 8,12 | 8,31 | +2,34% | 7,85 | 8,42 | 8,24 | 8,30 | 8,31 | 2.746 | 4.899.001.700 |
| 27/3/2023 | 8,25 | 8,12 | -0,37% | 8,09 | 8,32 | 8,17 | 8,12 | 8,14 | 4.563 | 3.006.132.400 |
| 24/3/2023 | 7,85 | 8,15 | +3,82% | 7,85 | 8,38 | 8,15 | 8,14 | 8,16 | 7.693 | 5.391.208.300 |
| 23/3/2023 | 8,25 | 7,85 | -4,73% | 7,60 | 8,36 | 7,91 | 7,85 | 7,86 | 2.132 | 6.137.624.200 |
| 22/3/2023 | 8,68 | 8,24 | -5,40% | 8,24 | 8,82 | 8,43 | 8,24 | 8,25 | 4.244 | 5.650.589.300 |
| 21/3/2023 | 8,35 | 8,71 | +3,44% | 8,31 | 8,84 | 8,48 | 8,71 | 8,75 | 1.593 | 8.317.621.600 |
| 20/3/2023 | 9,06 | 8,42 | -6,96% | 8,33 | 9,06 | 8,59 | 8,42 | 8,43 | 769 | 8.863.020.500 |
| 17/3/2023 | 9,23 | 9,05 | -1,95% | 8,93 | 9,31 | 9,07 | 9,05 | 9,08 | 3.525 | 6.921.921.200 |
| 16/3/2023 | 9,33 | 9,23 | -0,75% | 9,20 | 9,90 | 9,39 | 9,23 | 9,24 | 3.516 | 4.601.746.000 |
| 15/3/2023 | 9,33 | 9,30 | -1,80% | 9,12 | 9,46 | 9,25 | 9,30 | 9,33 | 4.812 | 9.992.850.900 |
| 14/3/2023 | 9,90 | 9,47 | -3,96% | 9,35 | 10,06 | 9,58 | 9,46 | 9,47 | 4.580 | 7.801.434.500 |
| 13/3/2023 | 9,49 | 9,86 | +2,39% | 9,42 | 10,27 | 9,93 | 9,86 | 9,88 | 4.837 | 4.148.640.300 |
| 10/3/2023 | 9,72 | 9,63 | -1,03% | 9,38 | 9,74 | 9,58 | 9,62 | 9,65 | 3.864 | 3.606.768.000 |
| 9/3/2023 | 9,90 | 9,73 | -2,41% | 9,72 | 10,16 | 9,92 | 9,73 | 9,76 | 3.476 | 3.342.853.400 |
| 8/3/2023 | 9,31 | 9,97 | +7,09% | 9,27 | 10,04 | 9,73 | 9,96 | 9,97 | 4.232 | 5.279.428.500 |
| 7/3/2023 | 9,34 | 9,31 | -0,53% | 9,21 | 9,59 | 9,33 | 9,31 | 9,32 | 9.821 | 2.799.681.300 |
| 6/3/2023 | 9,27 | 9,36 | +2,18% | 8,71 | 9,54 | 9,21 | 9,36 | 9,37 | 7.604 | 5.254.711.600 |
| 3/3/2023 | 9,41 | 9,16 | -1,82% | 9,12 | 9,56 | 9,29 | 9,15 | 9,16 | 9.864 | 3.481.546.300 |
| 2/3/2023 | 9,10 | 9,33 | +2,30% | 9,07 | 9,50 | 9,36 | 9,33 | 9,36 | 2.238 | 3.172.088.900 |
| 1/3/2023 | 9,56 | 9,12 | -3,29% | 9,02 | 9,60 | 9,14 | 9,12 | 9,13 | 8.653 | 4.838.120.500 |
| 28/2/2023 | 9,76 | 9,43 | -2,78% | 9,43 | 9,76 | 9,53 | 9,43 | 9,44 | 55 | 2.872.544.100 |
| 27/2/2023 | 9,50 | 9,70 | +2,75% | 9,50 | 10,09 | 9,79 | 9,69 | 9,70 | 5.026 | 5.221.521.700 |
| 24/2/2023 | 9,86 | 9,44 | -4,74% | 9,38 | 10,01 | 9,60 | 9,43 | 9,45 | 6.087 | 7.486.805.800 |
| 23/2/2023 | 9,84 | 9,91 | +0,81% | 9,78 | 10,13 | 9,93 | 9,90 | 9,95 | 8.511 | 6.665.440.200 |
| 22/2/2023 | 10,02 | 9,83 | -3,91% | 9,55 | 10,03 | 9,73 | 9,82 | 9,83 | 8.833 | 6.176.778.600 |
| 17/2/2023 | 9,92 | 10,23 | +2,10% | 9,84 | 10,35 | 10,09 | 10,22 | 10,23 | 3.293 | 5.382.294.800 |
| 16/2/2023 | 9,97 | 10,02 | -0,20% | 9,87 | 10,22 | 10,07 | 10,02 | 10,03 | 5.251 | 4.216.066.800 |
| 15/2/2023 | 9,70 | 10,04 | +3,51% | 9,47 | 10,22 | 9,90 | 10,03 | 10,04 | 9.129 | 6.406.827.000 |
| 14/2/2023 | 9,94 | 9,70 | -1,52% | 9,55 | 10,05 | 9,71 | 9,70 | 9,71 | 6.879 | 7.474.235.100 |
| 13/2/2023 | 9,61 | 9,85 | +2,82% | 9,34 | 10,06 | 9,81 | 9,84 | 9,86 | 5.063 | 13.259.196.400 |
| 10/2/2023 | 10,60 | 9,58 | -18,68% | 9,17 | 10,81 | 9,82 | 9,58 | 9,60 | 3.676 | 33.746.207.700 |
| 9/2/2023 | 12,35 | 11,78 | -5,38% | 11,69 | 12,85 | 12,14 | 11,78 | 11,79 | 6.771 | 7.049.333.400 |
| 8/2/2023 | 12,30 | 12,45 | +2,38% | 11,92 | 12,58 | 12,30 | 12,44 | 12,45 | 3.072 | 3.929.027.500 |
| 7/2/2023 | 12,42 | 12,16 | -1,94% | 12,05 | 12,52 | 12,20 | 12,16 | 12,17 | 8.956 | 2.382.364.500 |
| 6/2/2023 | 12,71 | 12,40 | -2,36% | 12,25 | 12,75 | 12,43 | 12,40 | 12,42 | 4.812 | 4.072.431.700 |
| 3/2/2023 | 13,42 | 12,70 | -5,51% | 12,61 | 13,46 | 12,93 | 12,70 | 12,71 | 3.783 | 5.971.464.900 |
| 2/2/2023 | 13,54 | 13,44 | -1,47% | 13,38 | 14,24 | 13,69 | 13,44 | 13,47 | 5.705 | 6.868.136.000 |
| 1/2/2023 | 13,57 | 13,64 | +0,22% | 13,14 | 13,85 | 13,53 | 13,63 | 13,65 | 3.890 | 5.614.915.600 |
| 31/1/2023 | 13,26 | 13,61 | +2,72% | 13,22 | 13,90 | 13,54 | 13,60 | 13,61 | 4.788 | 9.556.185.700 |
| 30/1/2023 | 13,00 | 13,25 | +2,08% | 13,00 | 13,66 | 13,34 | 13,25 | 13,27 | 7.773 | 5.691.685.500 |
| 27/1/2023 | 13,20 | 12,98 | -1,96% | 12,75 | 13,20 | 12,89 | 12,98 | 12,99 | 7.041 | 8.140.217.900 |
| 26/1/2023 | 13,52 | 13,24 | -1,93% | 12,98 | 13,85 | 13,24 | 13,24 | 13,25 | 5.271 | 5.051.972.600 |
| 25/1/2023 | 13,05 | 13,50 | +3,53% | 12,93 | 13,59 | 13,38 | 13,50 | 13,51 | 6.662 | 7.833.464.300 |
| 24/1/2023 | 13,07 | 13,04 | -0,15% | 12,71 | 13,18 | 12,90 | 13,01 | 13,04 | 8.947 | 5.876.063.400 |
| 23/1/2023 | 12,88 | 13,06 | +1,16% | 12,88 | 13,32 | 13,11 | 13,06 | 13,08 | 8.476 | 5.879.702.200 |