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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALPA4F - ALPARGATAS - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,11 | 6,15 | +0,16% | 6,08 | 6,31 | 6,22 | 6,12 | 6,15 | 135 | 1.326.318 |
| 20/1/2025 | 6,21 | 6,14 | -0,97% | 6,12 | 6,30 | 6,20 | 6,14 | 6,29 | 138 | 1.071.879 |
| 17/1/2025 | 6,25 | 6,20 | +0,49% | 6,15 | 6,31 | 6,24 | 6,20 | 6,29 | 187 | 1.281.709 |
| 16/1/2025 | 6,26 | 6,17 | +0,33% | 6,16 | 6,29 | 6,22 | 6,17 | 6,24 | 116 | 1.233.371 |
| 15/1/2025 | 6,15 | 6,15 | +0,16% | 6,10 | 6,28 | 6,20 | 6,15 | 6,28 | 239 | 1.829.658 |
| 14/1/2025 | 6,14 | 6,14 | -1,29% | 6,04 | 6,25 | 6,14 | 6,04 | 6,14 | 172 | 1.563.135 |
| 13/1/2025 | 6,20 | 6,22 | +1,80% | 6,10 | 6,28 | 6,18 | 6,10 | 6,22 | 133 | 1.279.361 |
| 10/1/2025 | 6,36 | 6,11 | -3,78% | 6,02 | 6,36 | 6,15 | 6,11 | 6,17 | 165 | 1.551.760 |
| 9/1/2025 | 6,49 | 6,35 | -0,94% | 6,22 | 6,49 | 6,35 | 6,23 | 6,35 | 188 | 1.723.728 |
| 8/1/2025 | 6,69 | 6,41 | -5,04% | 6,41 | 6,69 | 6,47 | 6,41 | 6,53 | 121 | 1.292.951 |
| 7/1/2025 | 6,66 | 6,75 | +1,81% | 6,58 | 6,81 | 6,67 | 6,56 | 6,75 | 286 | 1.784.048 |
| 6/1/2025 | 6,42 | 6,63 | +5,91% | 6,42 | 6,87 | 6,66 | 6,63 | 6,75 | 433 | 4.135.230 |
| 3/1/2025 | 6,24 | 6,26 | +6,10% | 6,16 | 6,36 | 6,26 | 6,18 | 6,31 | 203 | 2.590.895 |
| 2/1/2025 | 6,25 | 5,90 | -7,38% | 5,90 | 6,36 | 6,15 | 5,90 | 6,08 | 385 | 2.967.020 |
| 30/12/2024 | 6,32 | 6,37 | +1,76% | 6,13 | 6,45 | 6,34 | 6,37 | 6,45 | 182 | 2.090.071 |
| 27/12/2024 | 6,34 | 6,26 | +1,95% | 6,22 | 6,43 | 6,29 | 6,26 | 6,33 | 301 | 1.818.592 |
| 26/12/2024 | 6,18 | 6,14 | +0,66% | 6,09 | 6,39 | 6,23 | 6,14 | 6,27 | 352 | 3.420.807 |
| 23/12/2024 | 6,61 | 6,10 | -8,41% | 6,10 | 6,69 | 6,31 | 6,10 | 6,23 | 384 | 3.814.767 |
| 20/12/2024 | 6,22 | 6,66 | +4,06% | 6,22 | 6,70 | 6,50 | 6,53 | 6,66 | 256 | 2.635.522 |
| 19/12/2024 | 6,10 | 6,40 | +6,14% | 6,05 | 6,40 | 6,25 | 6,34 | 6,40 | 398 | 2.423.419 |
| 18/12/2024 | 6,49 | 6,03 | -7,09% | 6,00 | 6,49 | 6,25 | 6,03 | 6,09 | 258 | 3.144.204 |
| 17/12/2024 | 6,18 | 6,49 | +4,34% | 6,14 | 6,54 | 6,41 | 6,38 | 6,49 | 709 | 4.546.346 |
| 16/12/2024 | 6,17 | 6,22 | +1,30% | 6,04 | 6,29 | 6,16 | 6,12 | 6,22 | 457 | 2.182.887 |
| 13/12/2024 | 6,20 | 6,14 | -0,97% | 6,14 | 6,39 | 6,21 | 6,14 | 6,27 | 137 | 1.483.207 |
| 12/12/2024 | 6,49 | 6,20 | -2,97% | 6,19 | 6,49 | 6,26 | 6,20 | 6,32 | 147 | 1.580.196 |
| 11/12/2024 | 6,30 | 6,39 | +2,40% | 6,17 | 6,56 | 6,34 | 6,39 | 6,47 | 267 | 2.743.968 |
| 10/12/2024 | 6,05 | 6,24 | +4,00% | 6,05 | 6,27 | 6,15 | 6,17 | 6,24 | 253 | 2.387.937 |
| 9/12/2024 | 6,00 | 6,00 | +0,84% | 6,00 | 6,22 | 6,10 | 6,00 | 6,09 | 235 | 2.041.074 |
| 6/12/2024 | 6,11 | 5,95 | -2,14% | 5,95 | 6,23 | 6,04 | 5,95 | 6,03 | 352 | 2.965.941 |
| 5/12/2024 | 6,07 | 6,08 | +0,50% | 6,06 | 6,33 | 6,19 | 6,08 | 6,18 | 340 | 3.130.255 |
| 4/12/2024 | 6,14 | 6,05 | -1,31% | 6,04 | 6,25 | 6,14 | 6,05 | 6,09 | 292 | 2.474.414 |
| 3/12/2024 | 6,28 | 6,13 | -1,45% | 6,05 | 6,28 | 6,13 | 6,13 | 6,22 | 384 | 1.985.214 |
| 2/12/2024 | 6,29 | 6,22 | +0,16% | 6,05 | 6,30 | 6,13 | 6,16 | 6,22 | 429 | 3.279.563 |
| 29/11/2024 | 6,23 | 6,21 | -2,97% | 6,01 | 6,39 | 6,13 | 6,21 | 6,34 | 441 | 4.226.570 |
| 28/11/2024 | 6,75 | 6,40 | -5,88% | 6,20 | 6,85 | 6,46 | 6,20 | 6,40 | 904 | 5.470.408 |
| 27/11/2024 | 7,18 | 6,80 | -4,49% | 6,76 | 7,25 | 6,97 | 6,80 | 6,95 | 744 | 4.304.348 |
| 26/11/2024 | 7,05 | 7,12 | +2,74% | 6,92 | 7,21 | 7,10 | 7,12 | 7,19 | 416 | 3.045.648 |
| 25/11/2024 | 6,82 | 6,93 | +2,67% | 6,75 | 7,04 | 6,97 | 6,93 | 7,04 | 385 | 3.945.764 |
| 22/11/2024 | 6,74 | 6,75 | +1,81% | 6,64 | 6,85 | 6,75 | 6,75 | 6,85 | 201 | 2.193.186 |
| 21/11/2024 | 6,88 | 6,63 | -2,79% | 6,61 | 6,88 | 6,69 | 6,63 | 6,72 | 305 | 2.530.867 |
| 19/11/2024 | 6,85 | 6,82 | 0,00% | 6,71 | 6,96 | 6,84 | 6,82 | 6,91 | 260 | 1.651.864 |
| 18/11/2024 | 6,71 | 6,82 | +1,34% | 6,70 | 6,88 | 6,79 | 6,73 | 6,82 | 221 | 2.197.089 |
| 14/11/2024 | 6,64 | 6,73 | -0,15% | 6,60 | 6,84 | 6,76 | 6,73 | 6,85 | 228 | 2.160.030 |
| 13/11/2024 | 6,80 | 6,74 | -1,32% | 6,65 | 6,89 | 6,75 | 6,74 | 6,89 | 302 | 3.290.963 |
| 12/11/2024 | 6,84 | 6,83 | -0,29% | 6,68 | 6,86 | 6,76 | 6,75 | 6,83 | 255 | 2.677.177 |
| 11/11/2024 | 6,54 | 6,85 | +5,38% | 6,50 | 7,01 | 6,80 | 6,81 | 6,85 | 685 | 5.651.623 |
| 8/11/2024 | 7,10 | 6,50 | -7,28% | 6,43 | 7,18 | 6,68 | 6,50 | 6,52 | 987 | 10.339.583 |
| 7/11/2024 | 7,29 | 7,01 | -4,50% | 7,01 | 7,34 | 7,17 | 7,01 | 7,18 | 279 | 2.894.768 |
| 6/11/2024 | 7,42 | 7,34 | -1,34% | 7,14 | 7,42 | 7,21 | 7,20 | 7,34 | 194 | 2.965.876 |
| 5/11/2024 | 7,41 | 7,44 | +0,54% | 7,19 | 7,44 | 7,34 | 7,30 | 7,44 | 208 | 2.913.741 |
| 4/11/2024 | 7,28 | 7,40 | +2,78% | 7,26 | 7,52 | 7,40 | 7,25 | 7,40 | 571 | 4.820.483 |
| 1/11/2024 | 7,17 | 7,20 | +0,98% | 7,13 | 7,33 | 7,24 | 7,20 | 7,26 | 354 | 3.603.590 |
| 31/10/2024 | 7,23 | 7,13 | -0,14% | 7,13 | 7,32 | 7,22 | 7,13 | 7,24 | 184 | 3.123.014 |
| 30/10/2024 | 7,17 | 7,14 | +0,85% | 7,13 | 7,25 | 7,20 | 7,14 | 7,24 | 145 | 1.751.610 |
| 29/10/2024 | 7,25 | 7,08 | -0,98% | 7,08 | 7,25 | 7,14 | 7,08 | 7,22 | 147 | 1.452.830 |
| 28/10/2024 | 7,15 | 7,15 | -0,56% | 7,15 | 7,33 | 7,23 | 7,15 | 7,24 | 181 | 1.729.002 |
| 25/10/2024 | 7,23 | 7,19 | +0,42% | 7,12 | 7,29 | 7,20 | 7,10 | 7,19 | 181 | 1.777.506 |
| 24/10/2024 | 7,10 | 7,16 | +1,99% | 7,06 | 7,22 | 7,15 | 7,16 | 7,22 | 290 | 2.577.746 |
| 23/10/2024 | 7,03 | 7,02 | -0,99% | 6,98 | 7,14 | 7,05 | 7,02 | 7,14 | 100 | 1.271.740 |
| 22/10/2024 | 7,02 | 7,09 | +1,58% | 6,95 | 7,09 | 7,04 | 7,01 | 7,09 | 145 | 1.600.181 |
| 21/10/2024 | 6,94 | 6,98 | +0,29% | 6,92 | 7,05 | 6,99 | 6,98 | 7,03 | 135 | 1.614.688 |
| 18/10/2024 | 6,97 | 6,96 | +0,87% | 6,87 | 7,00 | 6,92 | 6,88 | 6,96 | 211 | 2.415.515 |
| 17/10/2024 | 6,91 | 6,90 | -2,82% | 6,80 | 7,01 | 6,92 | 6,90 | 6,97 | 177 | 2.252.847 |
| 16/10/2024 | 7,01 | 7,10 | +3,65% | 6,86 | 7,10 | 7,00 | 6,94 | 7,10 | 230 | 2.361.134 |
| 15/10/2024 | 6,90 | 6,85 | -0,44% | 6,85 | 7,03 | 6,94 | 6,85 | 6,91 | 196 | 2.206.142 |
| 14/10/2024 | 6,90 | 6,88 | +0,58% | 6,85 | 7,00 | 6,92 | 6,88 | 6,97 | 192 | 2.478.928 |
| 11/10/2024 | 6,90 | 6,84 | -0,15% | 6,84 | 6,97 | 6,88 | 6,84 | 6,93 | 187 | 1.733.756 |
| 10/10/2024 | 6,84 | 6,85 | +0,29% | 6,71 | 6,98 | 6,83 | 6,85 | 6,96 | 358 | 3.523.847 |
| 9/10/2024 | 7,12 | 6,83 | -2,84% | 6,83 | 7,12 | 6,89 | 6,83 | 6,89 | 291 | 2.510.172 |
| 8/10/2024 | 6,97 | 7,03 | -0,14% | 6,88 | 7,06 | 6,98 | 6,96 | 7,04 | 192 | 2.627.036 |
| 7/10/2024 | 6,98 | 7,04 | +1,15% | 6,90 | 7,13 | 7,00 | 6,96 | 7,04 | 250 | 2.313.406 |
| 4/10/2024 | 6,94 | 6,96 | +0,87% | 6,81 | 7,05 | 6,95 | 6,96 | 6,98 | 296 | 2.863.450 |
| 3/10/2024 | 7,02 | 6,90 | -3,77% | 6,89 | 7,24 | 6,93 | 6,90 | 6,98 | 318 | 2.897.462 |
| 2/10/2024 | 6,98 | 7,17 | +3,91% | 6,97 | 7,22 | 7,09 | 7,12 | 7,17 | 286 | 3.291.226 |
| 1/10/2024 | 7,02 | 6,90 | -0,43% | 6,88 | 7,03 | 6,94 | 6,90 | 7,02 | 239 | 2.692.015 |
| 30/9/2024 | 7,11 | 6,93 | -3,48% | 6,93 | 7,11 | 6,98 | 6,93 | 7,03 | 355 | 3.072.695 |
| 26/9/2024 | 7,26 | 7,18 | -1,10% | 7,10 | 7,33 | 7,19 | 7,09 | 7,18 | 219 | 2.195.598 |
| 25/9/2024 | 7,04 | 7,26 | +1,40% | 7,04 | 7,26 | 7,16 | 7,12 | 7,26 | 210 | 3.207.024 |
| 24/9/2024 | 7,16 | 7,16 | +0,99% | 7,08 | 7,24 | 7,16 | 7,12 | 7,16 | 161 | 2.669.486 |
| 23/9/2024 | 7,04 | 7,09 | +1,29% | 6,94 | 7,18 | 7,05 | 7,09 | 7,17 | 302 | 3.764.970 |
| 20/9/2024 | 7,38 | 7,00 | -2,91% | 6,85 | 7,38 | 7,00 | 7,00 | 7,07 | 739 | 6.952.238 |
| 19/9/2024 | 7,49 | 7,21 | -3,48% | 7,21 | 7,49 | 7,31 | 7,21 | 7,27 | 245 | 3.263.440 |
| 18/9/2024 | 7,43 | 7,47 | +1,22% | 7,32 | 7,56 | 7,40 | 7,33 | 7,47 | 183 | 2.653.727 |
| 17/9/2024 | 7,37 | 7,38 | +1,10% | 7,31 | 7,48 | 7,39 | 7,37 | 7,38 | 191 | 2.628.069 |
| 16/9/2024 | 7,51 | 7,30 | -1,62% | 7,30 | 7,51 | 7,38 | 7,30 | 7,31 | 336 | 2.797.107 |
| 13/9/2024 | 7,31 | 7,42 | +1,64% | 7,25 | 7,50 | 7,42 | 7,37 | 7,42 | 218 | 3.170.807 |
| 12/9/2024 | 7,30 | 7,30 | -0,14% | 7,23 | 7,38 | 7,30 | 7,30 | 7,39 | 207 | 2.635.509 |
| 11/9/2024 | 7,16 | 7,31 | +1,95% | 7,15 | 7,44 | 7,28 | 7,31 | 7,41 | 245 | 3.211.761 |
| 10/9/2024 | 7,31 | 7,17 | -1,24% | 7,16 | 7,32 | 7,20 | 7,17 | 7,19 | 333 | 3.404.509 |
| 9/9/2024 | 7,42 | 7,26 | -1,63% | 7,25 | 7,46 | 7,33 | 7,26 | 7,30 | 416 | 4.814.715 |
| 6/9/2024 | 7,66 | 7,38 | -3,02% | 7,38 | 7,66 | 7,47 | 7,38 | 7,42 | 382 | 4.850.914 |
| 5/9/2024 | 7,61 | 7,61 | -0,13% | 7,38 | 7,72 | 7,57 | 7,60 | 7,61 | 368 | 3.680.803 |
| 4/9/2024 | 7,61 | 7,62 | +0,40% | 7,60 | 7,75 | 7,68 | 7,61 | 7,72 | 241 | 3.854.853 |
| 3/9/2024 | 7,62 | 7,59 | -0,65% | 7,51 | 7,84 | 7,68 | 7,59 | 7,67 | 340 | 4.188.546 |
| 2/9/2024 | 7,78 | 7,64 | -1,55% | 7,32 | 7,78 | 7,49 | 7,55 | 7,64 | 819 | 10.436.111 |
| 30/8/2024 | 8,04 | 7,76 | -2,63% | 7,76 | 8,04 | 7,83 | 7,76 | 7,81 | 683 | 7.379.395 |
| 29/8/2024 | 8,19 | 7,97 | -2,80% | 7,97 | 8,20 | 8,05 | 7,97 | 8,08 | 460 | 5.031.376 |
| 28/8/2024 | 8,26 | 8,20 | -1,68% | 8,12 | 8,26 | 8,16 | 8,14 | 8,20 | 280 | 4.563.642 |
| 27/8/2024 | 8,26 | 8,34 | +1,96% | 8,05 | 8,36 | 8,28 | 8,24 | 8,34 | 330 | 6.044.626 |
| 26/8/2024 | 8,23 | 8,18 | -0,37% | 8,15 | 8,27 | 8,21 | 8,18 | 8,24 | 214 | 3.581.978 |
| 23/8/2024 | 8,11 | 8,21 | +0,49% | 8,01 | 8,33 | 8,16 | 8,21 | 8,34 | 340 | 3.223.608 |
| 22/8/2024 | 8,11 | 8,17 | -0,49% | 8,06 | 8,24 | 8,12 | 8,06 | 8,17 | 288 | 3.961.859 |
| 21/8/2024 | 8,32 | 8,21 | -1,91% | 8,16 | 8,39 | 8,25 | 8,21 | 8,28 | 265 | 3.645.203 |
| 20/8/2024 | 8,30 | 8,37 | +2,07% | 8,10 | 8,39 | 8,31 | 8,27 | 8,37 | 298 | 2.909.043 |
| 19/8/2024 | 8,09 | 8,20 | +1,86% | 8,09 | 8,36 | 8,26 | 8,20 | 8,35 | 474 | 4.500.964 |
| 16/8/2024 | 8,25 | 8,05 | -0,37% | 8,02 | 8,41 | 8,18 | 8,02 | 8,05 | 318 | 3.670.686 |
| 15/8/2024 | 7,89 | 8,08 | +1,64% | 7,84 | 8,22 | 8,08 | 8,08 | 8,19 | 520 | 6.723.088 |
| 14/8/2024 | 8,11 | 7,95 | -1,24% | 7,89 | 8,16 | 7,97 | 7,95 | 8,00 | 752 | 7.718.844 |
| 13/8/2024 | 8,23 | 8,05 | -1,83% | 8,05 | 8,27 | 8,12 | 8,05 | 8,16 | 760 | 6.779.326 |
| 12/8/2024 | 8,55 | 8,20 | -1,68% | 8,20 | 8,55 | 8,31 | 8,20 | 8,27 | 625 | 6.119.709 |
| 9/8/2024 | 8,84 | 8,34 | -3,92% | 8,33 | 8,87 | 8,43 | 8,34 | 8,41 | 599 | 8.923.372 |
| 8/8/2024 | 8,40 | 8,68 | +0,93% | 8,40 | 8,81 | 8,71 | 8,68 | 8,81 | 272 | 3.651.178 |
| 7/8/2024 | 8,30 | 8,60 | +4,37% | 8,30 | 8,60 | 8,45 | 8,60 | 8,64 | 240 | 3.858.116 |
| 6/8/2024 | 8,35 | 8,24 | +0,12% | 8,20 | 8,38 | 8,27 | 8,24 | 8,34 | 204 | 2.734.398 |
| 5/8/2024 | 8,49 | 8,23 | -3,18% | 8,23 | 8,49 | 8,31 | 8,23 | 8,35 | 346 | 3.379.326 |
| 2/8/2024 | 8,52 | 8,50 | +0,24% | 8,50 | 8,71 | 8,60 | 8,50 | 8,61 | 159 | 2.777.880 |
| 1/8/2024 | 8,68 | 8,48 | -0,24% | 8,47 | 8,76 | 8,57 | 8,48 | 8,60 | 309 | 3.107.901 |
| 31/7/2024 | 8,56 | 8,50 | +0,12% | 8,50 | 8,72 | 8,60 | 8,50 | 8,64 | 170 | 3.654.463 |
| 30/7/2024 | 8,55 | 8,49 | -1,16% | 8,49 | 8,68 | 8,54 | 8,49 | 8,70 | 123 | 1.988.136 |
| 29/7/2024 | 8,66 | 8,59 | +0,23% | 8,58 | 8,73 | 8,61 | 8,59 | 8,69 | 128 | 1.895.194 |
| 26/7/2024 | 8,66 | 8,57 | +0,47% | 8,55 | 8,74 | 8,65 | 8,57 | 8,76 | 166 | 2.337.518 |
| 25/7/2024 | 8,62 | 8,53 | +1,55% | 8,37 | 8,72 | 8,58 | 8,53 | 8,67 | 195 | 2.849.201 |
| 24/7/2024 | 8,60 | 8,40 | -2,55% | 8,30 | 8,60 | 8,43 | 8,39 | 8,40 | 365 | 4.933.993 |
| 23/7/2024 | 8,97 | 8,62 | -2,49% | 8,48 | 8,97 | 8,62 | 8,56 | 8,62 | 767 | 6.891.190 |
| 22/7/2024 | 8,76 | 8,84 | +0,80% | 8,76 | 8,99 | 8,89 | 8,84 | 9,00 | 188 | 2.803.963 |
| 19/7/2024 | 8,90 | 8,77 | -1,46% | 8,76 | 9,06 | 8,86 | 8,77 | 8,85 | 381 | 3.029.929 |
| 18/7/2024 | 9,23 | 8,90 | -5,02% | 8,90 | 9,23 | 9,03 | 8,90 | 8,98 | 522 | 4.256.973 |
| 17/7/2024 | 9,20 | 9,37 | +1,96% | 9,09 | 9,47 | 9,32 | 9,24 | 9,37 | 330 | 3.683.289 |
| 16/7/2024 | 9,34 | 9,19 | -1,18% | 9,19 | 9,48 | 9,32 | 9,19 | 9,41 | 531 | 2.969.770 |
| 15/7/2024 | 9,30 | 9,30 | +0,43% | 9,22 | 9,43 | 9,35 | 9,30 | 9,41 | 1.809 | 4.591.860 |
| 12/7/2024 | 9,31 | 9,26 | -1,07% | 9,22 | 9,43 | 9,31 | 9,26 | 9,44 | 151 | 2.971.462 |
| 11/7/2024 | 9,58 | 9,36 | -0,21% | 9,29 | 9,58 | 9,38 | 9,32 | 9,36 | 232 | 3.261.899 |
| 10/7/2024 | 9,52 | 9,38 | -0,42% | 9,38 | 9,80 | 9,56 | 9,38 | 9,51 | 233 | 4.708.214 |
| 9/7/2024 | 9,22 | 9,42 | +2,39% | 9,15 | 9,52 | 9,37 | 9,42 | 9,52 | 274 | 3.145.911 |
| 8/7/2024 | 9,37 | 9,20 | -1,60% | 9,20 | 9,37 | 9,25 | 9,20 | 9,31 | 150 | 3.164.719 |
| 5/7/2024 | 9,01 | 9,35 | +1,96% | 9,01 | 9,35 | 9,26 | 9,30 | 9,35 | 131 | 2.473.605 |
| 4/7/2024 | 9,02 | 9,17 | +2,80% | 9,02 | 9,32 | 9,18 | 9,17 | 9,24 | 233 | 3.959.110 |
| 3/7/2024 | 8,90 | 8,92 | +0,56% | 8,90 | 9,08 | 9,02 | 8,92 | 9,05 | 253 | 5.873.399 |
| 2/7/2024 | 8,95 | 8,87 | -1,66% | 8,85 | 9,09 | 8,96 | 8,87 | 8,96 | 428 | 7.231.447 |
| 1/7/2024 | 9,10 | 9,02 | -1,10% | 8,98 | 9,21 | 9,06 | 9,02 | 9,12 | 479 | 6.405.177 |
| 28/6/2024 | 9,38 | 9,12 | -2,98% | 9,09 | 9,46 | 9,20 | 9,12 | 9,25 | 1.445 | 4.141.643 |
| 27/6/2024 | 9,35 | 9,40 | 0,00% | 9,32 | 9,52 | 9,44 | 9,40 | 9,53 | 247 | 3.130.601 |
| 26/6/2024 | 9,25 | 9,40 | +0,97% | 9,05 | 9,40 | 9,26 | 9,26 | 9,40 | 224 | 2.766.018 |
| 25/6/2024 | 9,05 | 9,31 | +0,76% | 9,05 | 9,37 | 9,25 | 9,16 | 9,32 | 212 | 2.649.472 |
| 24/6/2024 | 8,85 | 9,24 | +4,29% | 8,85 | 9,24 | 9,13 | 9,11 | 9,24 | 272 | 3.884.216 |
| 21/6/2024 | 9,14 | 8,86 | -1,56% | 8,82 | 9,14 | 8,92 | 8,86 | 9,00 | 354 | 4.089.981 |
| 20/6/2024 | 9,23 | 9,00 | -2,17% | 9,00 | 9,34 | 9,10 | 9,00 | 9,28 | 109 | 2.264.845 |
| 19/6/2024 | 9,00 | 9,20 | +1,66% | 8,91 | 9,20 | 9,08 | 9,17 | 9,21 | 139 | 2.264.990 |
| 18/6/2024 | 9,00 | 9,05 | +0,33% | 8,92 | 9,11 | 9,03 | 9,00 | 9,05 | 187 | 2.734.377 |
| 17/6/2024 | 9,07 | 9,02 | -0,66% | 9,01 | 9,21 | 9,07 | 9,02 | 9,16 | 357 | 3.026.707 |
| 14/6/2024 | 9,41 | 9,08 | -2,37% | 9,08 | 9,43 | 9,22 | 9,08 | 9,32 | 1.194 | 4.067.947 |
| 13/6/2024 | 9,46 | 9,30 | -2,82% | 9,22 | 9,53 | 9,31 | 9,30 | 9,39 | 371 | 2.779.088 |
| 12/6/2024 | 9,65 | 9,57 | -0,83% | 9,38 | 9,78 | 9,57 | 9,40 | 9,57 | 238 | 3.761.176 |
| 11/6/2024 | 9,46 | 9,65 | +3,54% | 9,46 | 9,65 | 9,58 | 9,55 | 9,65 | 128 | 2.410.898 |
| 10/6/2024 | 9,60 | 9,32 | -2,82% | 9,32 | 9,63 | 9,43 | 9,32 | 9,40 | 179 | 3.686.504 |
| 7/6/2024 | 9,59 | 9,59 | +0,63% | 9,45 | 9,69 | 9,55 | 9,45 | 9,59 | 148 | 3.862.562 |
| 6/6/2024 | 9,65 | 9,53 | -1,24% | 9,53 | 9,81 | 9,65 | 9,53 | 9,70 | 184 | 2.947.832 |
| 5/6/2024 | 9,33 | 9,65 | +1,58% | 9,33 | 9,73 | 9,61 | 9,65 | 9,70 | 220 | 3.985.783 |
| 4/6/2024 | 9,55 | 9,50 | -1,04% | 9,40 | 9,64 | 9,49 | 9,50 | 9,65 | 235 | 3.956.642 |
| 3/6/2024 | 9,45 | 9,60 | -1,84% | 9,44 | 9,75 | 9,65 | 9,50 | 9,60 | 471 | 8.640.135 |
| 31/5/2024 | 9,51 | 9,78 | +3,71% | 9,32 | 9,78 | 9,51 | 9,49 | 9,78 | 1.120 | 4.650.079 |
| 29/5/2024 | 9,76 | 9,43 | -2,28% | 9,30 | 9,76 | 9,43 | 9,43 | 9,51 | 362 | 3.664.470 |
| 28/5/2024 | 9,99 | 9,65 | -1,83% | 9,65 | 10,11 | 9,77 | 9,65 | 9,77 | 155 | 3.034.497 |
| 27/5/2024 | 9,76 | 9,83 | +0,72% | 9,71 | 9,98 | 9,83 | 9,83 | 9,99 | 136 | 1.943.968 |
| 24/5/2024 | 9,90 | 9,76 | 0,00% | 9,76 | 9,95 | 9,84 | 9,76 | 9,94 | 155 | 2.141.507 |
| 23/5/2024 | 9,85 | 9,76 | -2,40% | 9,76 | 10,30 | 10,01 | 9,76 | 9,86 | 404 | 5.884.094 |
| 22/5/2024 | 9,95 | 10,00 | +0,91% | 9,55 | 10,00 | 9,81 | 9,86 | 10,00 | 263 | 4.241.168 |
| 21/5/2024 | 9,98 | 9,91 | +0,41% | 9,78 | 10,04 | 9,89 | 9,78 | 9,91 | 142 | 2.115.127 |
| 20/5/2024 | 9,77 | 9,87 | -0,70% | 9,70 | 9,98 | 9,83 | 9,87 | 9,99 | 241 | 3.192.182 |
| 17/5/2024 | 10,01 | 9,94 | -1,39% | 9,86 | 10,26 | 9,99 | 9,90 | 9,94 | 326 | 3.434.769 |
| 16/5/2024 | 10,15 | 10,08 | -0,20% | 10,04 | 10,28 | 10,13 | 10,08 | 10,18 | 539 | 4.306.508 |
| 15/5/2024 | 9,77 | 10,10 | +0,90% | 9,75 | 10,22 | 10,08 | 10,10 | 10,23 | 1.184 | 5.380.444 |
| 14/5/2024 | 10,27 | 10,01 | -1,96% | 9,99 | 10,39 | 10,13 | 10,01 | 10,16 | 174 | 3.621.251 |
| 13/5/2024 | 10,22 | 10,21 | 0,00% | 10,09 | 10,36 | 10,22 | 10,21 | 10,25 | 197 | 3.363.720 |
| 10/5/2024 | 10,09 | 10,21 | +2,82% | 10,09 | 11,01 | 10,56 | 10,14 | 10,21 | 1.106 | 13.984.530 |
| 9/5/2024 | 9,80 | 9,93 | +1,74% | 9,56 | 9,96 | 9,76 | 9,93 | 9,94 | 337 | 4.557.693 |
| 8/5/2024 | 9,65 | 9,76 | 0,00% | 9,51 | 9,90 | 9,72 | 9,76 | 9,90 | 138 | 2.363.541 |
| 7/5/2024 | 9,79 | 9,76 | +0,93% | 9,57 | 9,91 | 9,74 | 9,62 | 9,76 | 245 | 4.628.582 |
| 6/5/2024 | 9,75 | 9,67 | -0,21% | 9,59 | 9,86 | 9,76 | 9,67 | 9,81 | 256 | 5.442.563 |
| 3/5/2024 | 9,81 | 9,69 | -0,10% | 9,69 | 10,14 | 9,91 | 9,56 | 9,83 | 554 | 7.588.685 |
| 2/5/2024 | 9,47 | 9,70 | +2,97% | 9,47 | 9,83 | 9,74 | 9,70 | 9,79 | 482 | 5.197.575 |
| 30/4/2024 | 9,77 | 9,42 | -2,38% | 9,41 | 9,85 | 9,58 | 9,41 | 9,55 | 2.040 | 6.605.474 |
| 29/4/2024 | 9,41 | 9,65 | +1,15% | 9,32 | 9,77 | 9,59 | 9,65 | 9,72 | 340 | 4.895.136 |
| 26/4/2024 | 9,35 | 9,54 | +2,91% | 9,33 | 9,54 | 9,44 | 9,42 | 9,54 | 182 | 2.799.941 |
| 25/4/2024 | 9,32 | 9,27 | -1,80% | 9,10 | 9,46 | 9,28 | 9,27 | 9,45 | 151 | 2.488.002 |
| 24/4/2024 | 9,29 | 9,44 | +2,83% | 9,14 | 9,45 | 9,32 | 9,33 | 9,44 | 343 | 4.679.496 |
| 23/4/2024 | 9,10 | 9,18 | +1,10% | 8,96 | 9,32 | 9,18 | 9,18 | 9,27 | 216 | 3.515.937 |
| 22/4/2024 | 9,00 | 9,08 | +2,60% | 8,71 | 9,24 | 9,01 | 9,08 | 9,25 | 308 | 4.242.886 |
| 19/4/2024 | 8,49 | 8,85 | +4,86% | 8,43 | 9,19 | 8,91 | 8,85 | 8,99 | 424 | 5.190.485 |
| 18/4/2024 | 8,53 | 8,44 | +2,18% | 8,35 | 8,58 | 8,48 | 8,42 | 8,44 | 449 | 3.727.183 |
| 17/4/2024 | 8,44 | 8,26 | -2,59% | 8,07 | 8,62 | 8,28 | 8,26 | 8,39 | 553 | 5.504.146 |
| 16/4/2024 | 8,91 | 8,48 | -4,50% | 8,43 | 8,91 | 8,56 | 8,48 | 8,59 | 1.004 | 7.121.885 |
| 15/4/2024 | 9,25 | 8,88 | -4,41% | 8,88 | 9,25 | 9,08 | 8,87 | 8,97 | 1.300 | 5.876.889 |
| 12/4/2024 | 9,33 | 9,29 | 0,00% | 9,20 | 9,36 | 9,26 | 9,19 | 9,29 | 259 | 2.961.554 |
| 11/4/2024 | 9,18 | 9,29 | +1,53% | 9,12 | 9,43 | 9,29 | 9,29 | 9,38 | 312 | 2.883.157 |
| 10/4/2024 | 9,52 | 9,15 | -3,68% | 9,15 | 9,52 | 9,25 | 9,15 | 9,27 | 421 | 4.180.086 |
| 9/4/2024 | 9,39 | 9,50 | +1,39% | 9,38 | 9,73 | 9,50 | 9,50 | 9,63 | 296 | 2.636.226 |
| 8/4/2024 | 9,59 | 9,37 | -2,09% | 9,33 | 9,59 | 9,44 | 9,37 | 9,49 | 314 | 2.807.590 |
| 5/4/2024 | 9,75 | 9,57 | -0,52% | 9,45 | 9,82 | 9,66 | 9,57 | 9,76 | 301 | 3.265.111 |
| 4/4/2024 | 9,38 | 9,62 | +2,78% | 9,31 | 9,93 | 9,70 | 9,62 | 9,77 | 440 | 5.222.452 |
| 3/4/2024 | 9,34 | 9,36 | -0,32% | 9,13 | 9,53 | 9,35 | 9,36 | 9,48 | 220 | 2.914.348 |
| 2/4/2024 | 9,22 | 9,39 | +1,51% | 9,10 | 9,39 | 9,25 | 9,17 | 9,39 | 221 | 2.798.819 |
| 1/4/2024 | 9,50 | 9,25 | -2,12% | 9,21 | 9,59 | 9,35 | 9,25 | 9,39 | 494 | 4.091.957 |
| 28/3/2024 | 9,42 | 9,45 | +0,53% | 9,35 | 9,76 | 9,58 | 9,45 | 9,62 | 1.307 | 5.907.580 |
| 27/3/2024 | 9,33 | 9,40 | +1,40% | 9,26 | 9,50 | 9,39 | 9,39 | 9,40 | 155 | 3.166.647 |
| 26/3/2024 | 9,29 | 9,27 | -0,64% | 9,16 | 9,49 | 9,33 | 9,27 | 9,35 | 231 | 3.033.145 |
| 25/3/2024 | 9,36 | 9,33 | -1,79% | 9,19 | 9,45 | 9,29 | 9,19 | 9,33 | 179 | 3.010.212 |
| 22/3/2024 | 9,11 | 9,50 | +1,93% | 9,11 | 9,50 | 9,31 | 9,29 | 9,50 | 187 | 3.837.334 |
| 21/3/2024 | 9,61 | 9,32 | -3,82% | 9,24 | 9,61 | 9,32 | 9,23 | 9,32 | 326 | 3.578.658 |
| 20/3/2024 | 9,13 | 9,69 | +3,53% | 9,09 | 9,69 | 9,42 | 9,51 | 9,69 | 380 | 4.886.609 |
| 19/3/2024 | 9,24 | 9,36 | -0,32% | 9,01 | 9,46 | 9,21 | 9,19 | 9,36 | 311 | 4.122.555 |
| 18/3/2024 | 9,55 | 9,39 | -1,68% | 9,20 | 9,63 | 9,40 | 9,27 | 9,39 | 512 | 5.288.934 |
| 15/3/2024 | 10,18 | 9,55 | -7,28% | 9,55 | 10,23 | 9,74 | 9,55 | 9,75 | 1.300 | 6.930.739 |
| 14/3/2024 | 10,07 | 10,30 | +3,00% | 10,01 | 10,34 | 10,16 | 10,12 | 10,30 | 405 | 5.701.704 |
| 13/3/2024 | 9,87 | 10,00 | +2,25% | 9,81 | 10,15 | 10,03 | 10,00 | 10,15 | 382 | 4.609.520 |
| 12/3/2024 | 9,71 | 9,78 | +1,56% | 9,63 | 10,01 | 9,82 | 9,78 | 9,97 | 273 | 5.823.787 |
| 11/3/2024 | 9,56 | 9,63 | 0,00% | 9,56 | 9,84 | 9,70 | 9,63 | 9,73 | 148 | 3.094.294 |
| 8/3/2024 | 9,60 | 9,63 | +0,21% | 9,44 | 9,84 | 9,64 | 0,00 | 0,00 | 218 | 4.200.371 |
| 7/3/2024 | 9,63 | 9,61 | -1,44% | 9,48 | 9,70 | 9,58 | 9,61 | 9,70 | 147 | 3.611.495 |
| 6/3/2024 | 9,66 | 9,75 | +0,10% | 9,57 | 9,88 | 9,73 | 9,57 | 9,75 | 237 | 3.668.709 |
| 5/3/2024 | 9,80 | 9,74 | -0,81% | 9,47 | 9,94 | 9,66 | 9,58 | 9,74 | 439 | 6.147.649 |
| 4/3/2024 | 10,20 | 9,82 | -4,66% | 9,82 | 10,24 | 9,97 | 9,82 | 9,96 | 386 | 4.925.641 |
| 1/3/2024 | 10,10 | 10,30 | +0,98% | 10,05 | 10,31 | 10,21 | 10,13 | 10,30 | 629 | 9.368.294 |
| 29/2/2024 | 10,20 | 10,20 | -1,64% | 9,94 | 10,20 | 10,08 | 10,15 | 10,20 | 1.064 | 6.017.065 |
| 28/2/2024 | 10,19 | 10,37 | -0,38% | 10,16 | 10,42 | 10,30 | 10,14 | 10,37 | 405 | 5.113.069 |
| 27/2/2024 | 10,20 | 10,41 | +1,86% | 10,13 | 10,49 | 10,31 | 10,29 | 10,41 | 634 | 9.211.685 |
| 26/2/2024 | 10,05 | 10,22 | +3,13% | 9,78 | 10,26 | 10,04 | 10,12 | 10,22 | 685 | 7.447.413 |
| 23/2/2024 | 9,92 | 9,91 | -0,80% | 9,59 | 10,08 | 9,87 | 0,00 | 0,00 | 963 | 18.284.271 |
| 22/2/2024 | 9,71 | 9,99 | +2,67% | 9,71 | 10,08 | 9,91 | 9,80 | 9,99 | 559 | 8.268.179 |
| 21/2/2024 | 9,63 | 9,73 | +0,72% | 9,23 | 9,84 | 9,54 | 9,73 | 9,83 | 670 | 8.127.545 |
| 20/2/2024 | 9,38 | 9,66 | +2,99% | 9,26 | 9,66 | 9,46 | 9,51 | 9,66 | 790 | 8.383.051 |
| 19/2/2024 | 9,21 | 9,38 | -0,21% | 9,11 | 9,40 | 9,26 | 9,28 | 9,38 | 472 | 5.392.203 |
| 16/2/2024 | 9,22 | 9,40 | +4,10% | 8,99 | 9,51 | 9,28 | 9,27 | 9,40 | 850 | 7.680.549 |
| 15/2/2024 | 8,92 | 9,03 | +0,89% | 8,92 | 9,52 | 9,24 | 9,03 | 9,24 | 2.760 | 15.500.664 |
| 14/2/2024 | 8,46 | 8,95 | +6,04% | 8,46 | 8,95 | 8,72 | 8,69 | 8,95 | 407 | 5.470.888 |
| 9/2/2024 | 8,04 | 8,44 | +5,24% | 7,96 | 8,71 | 8,43 | 0,00 | 0,00 | 653 | 9.903.042 |
| 8/2/2024 | 7,85 | 8,02 | -2,43% | 7,68 | 8,24 | 7,89 | 7,96 | 8,02 | 676 | 8.312.333 |
| 7/2/2024 | 8,35 | 8,22 | -0,84% | 8,02 | 8,35 | 8,16 | 8,09 | 8,22 | 226 | 3.026.190 |
| 6/2/2024 | 8,07 | 8,29 | +1,22% | 8,07 | 8,34 | 8,22 | 8,15 | 8,29 | 162 | 2.691.291 |
| 5/2/2024 | 8,37 | 8,19 | -0,61% | 7,96 | 8,38 | 8,11 | 8,03 | 8,19 | 491 | 5.461.869 |
| 2/2/2024 | 8,31 | 8,24 | -0,84% | 8,11 | 8,58 | 8,33 | 8,24 | 8,44 | 742 | 5.115.319 |
| 1/2/2024 | 8,58 | 8,31 | -5,57% | 8,22 | 8,59 | 8,38 | 8,31 | 8,48 | 3.745 | 7.189.739 |
| 31/1/2024 | 8,41 | 8,80 | +4,51% | 8,31 | 8,83 | 8,67 | 8,65 | 8,80 | 324 | 5.739.873 |
| 30/1/2024 | 8,43 | 8,42 | +0,12% | 8,25 | 8,45 | 8,36 | 8,30 | 8,42 | 175 | 2.136.646 |
| 29/1/2024 | 8,65 | 8,41 | -2,77% | 8,38 | 8,67 | 8,49 | 8,41 | 8,67 | 245 | 4.282.701 |
| 26/1/2024 | 8,79 | 8,65 | -0,35% | 8,63 | 8,79 | 8,70 | 8,65 | 8,67 | 185 | 3.389.852 |
| 25/1/2024 | 8,48 | 8,68 | +2,12% | 8,46 | 8,84 | 8,67 | 8,68 | 8,83 | 343 | 4.648.790 |
| 24/1/2024 | 8,26 | 8,50 | +3,79% | 8,22 | 8,64 | 8,38 | 8,50 | 8,63 | 334 | 5.889.921 |
| 23/1/2024 | 8,11 | 8,19 | +0,49% | 8,11 | 8,38 | 8,27 | 8,19 | 8,36 | 285 | 4.757.003 |
| 22/1/2024 | 8,32 | 8,15 | -1,69% | 8,03 | 8,37 | 8,15 | 8,08 | 8,15 | 529 | 5.518.757 |
| 19/1/2024 | 8,26 | 8,29 | -0,48% | 8,11 | 8,49 | 8,24 | 8,26 | 8,47 | 284 | 4.291.310 |
| 18/1/2024 | 8,55 | 8,33 | -3,14% | 8,19 | 8,61 | 8,36 | 8,20 | 8,33 | 833 | 9.255.974 |
| 17/1/2024 | 8,75 | 8,60 | -1,83% | 8,47 | 8,82 | 8,60 | 8,50 | 8,60 | 640 | 6.431.864 |
| 16/1/2024 | 8,97 | 8,76 | -3,74% | 8,68 | 9,04 | 8,84 | 8,76 | 8,92 | 1.368 | 7.941.049 |
| 15/1/2024 | 9,08 | 9,10 | +1,56% | 9,00 | 9,20 | 9,06 | 9,00 | 9,10 | 4.057 | 7.135.962 |
| 12/1/2024 | 9,06 | 8,96 | -0,78% | 8,93 | 9,28 | 9,08 | 8,96 | 9,10 | 406 | 5.770.175 |
| 11/1/2024 | 9,24 | 9,03 | -0,88% | 9,02 | 9,25 | 9,12 | 9,03 | 9,13 | 324 | 4.267.212 |
| 10/1/2024 | 9,53 | 9,11 | -5,50% | 9,03 | 9,63 | 9,18 | 9,11 | 9,27 | 689 | 8.401.636 |
| 9/1/2024 | 9,63 | 9,64 | +0,10% | 9,47 | 9,75 | 9,62 | 9,56 | 9,64 | 240 | 3.471.507 |
| 8/1/2024 | 9,38 | 9,63 | +1,37% | 9,24 | 9,84 | 9,67 | 9,63 | 9,74 | 596 | 6.558.422 |
| 5/1/2024 | 8,97 | 9,50 | +3,71% | 8,89 | 9,57 | 9,24 | 9,43 | 9,50 | 573 | 6.230.630 |
| 4/1/2024 | 9,51 | 9,16 | -5,08% | 8,95 | 9,58 | 9,10 | 9,10 | 9,16 | 726 | 8.559.723 |
| 3/1/2024 | 9,31 | 9,65 | +3,43% | 9,13 | 9,66 | 9,39 | 9,50 | 9,65 | 445 | 8.346.953 |
| 2/1/2024 | 10,10 | 9,33 | -9,24% | 9,33 | 10,14 | 9,68 | 9,33 | 9,51 | 748 | 10.343.133 |
| 28/12/2023 | 10,12 | 10,28 | +2,39% | 10,00 | 10,30 | 10,20 | 10,06 | 10,28 | 6.455 | 13.568.977 |
| 27/12/2023 | 9,75 | 10,04 | +2,55% | 9,67 | 10,24 | 10,03 | 10,04 | 10,14 | 1.293 | 12.733.778 |
| 26/12/2023 | 9,51 | 9,79 | +1,98% | 9,50 | 9,81 | 9,63 | 9,61 | 9,79 | 554 | 6.214.972 |
| 22/12/2023 | 9,11 | 9,60 | +5,38% | 9,11 | 9,60 | 9,27 | 9,40 | 9,60 | 323 | 6.005.634 |
| 21/12/2023 | 9,55 | 9,11 | -2,36% | 9,11 | 9,61 | 9,23 | 9,11 | 9,19 | 478 | 6.050.732 |
| 20/12/2023 | 9,44 | 9,33 | -2,10% | 9,29 | 9,50 | 9,38 | 9,33 | 9,47 | 299 | 4.168.430 |
| 19/12/2023 | 9,60 | 9,53 | -0,42% | 9,44 | 9,68 | 9,50 | 9,43 | 9,53 | 451 | 5.186.129 |
| 18/12/2023 | 9,01 | 9,57 | +7,29% | 8,93 | 9,62 | 9,32 | 9,43 | 9,57 | 577 | 7.302.815 |
| 15/12/2023 | 9,18 | 8,92 | -3,78% | 8,91 | 9,25 | 9,02 | 8,92 | 8,96 | 417 | 6.457.910 |
| 14/12/2023 | 9,24 | 9,27 | +0,98% | 9,10 | 9,67 | 9,30 | 9,10 | 9,27 | 595 | 9.701.446 |
| 13/12/2023 | 8,92 | 9,18 | +2,91% | 8,89 | 9,25 | 9,06 | 9,06 | 9,18 | 318 | 3.324.862 |
| 12/12/2023 | 8,95 | 8,92 | -1,44% | 8,91 | 9,11 | 8,96 | 8,92 | 8,99 | 316 | 2.817.476 |
| 11/12/2023 | 9,11 | 9,05 | -1,20% | 8,98 | 9,20 | 9,11 | 8,96 | 9,05 | 228 | 3.239.599 |
| 8/12/2023 | 9,02 | 9,16 | +1,55% | 8,90 | 9,17 | 9,05 | 8,96 | 9,16 | 195 | 2.746.788 |
| 7/12/2023 | 8,96 | 9,02 | +1,35% | 8,91 | 9,17 | 9,01 | 8,94 | 9,02 | 350 | 3.242.533 |
| 6/12/2023 | 9,10 | 8,90 | -3,26% | 8,89 | 9,28 | 9,02 | 8,90 | 8,96 | 321 | 3.884.209 |
| 5/12/2023 | 9,16 | 9,20 | -0,54% | 9,03 | 9,20 | 9,12 | 9,04 | 9,20 | 237 | 3.231.515 |
| 4/12/2023 | 9,62 | 9,25 | -3,95% | 9,11 | 9,65 | 9,24 | 9,15 | 9,25 | 447 | 5.280.153 |
| 1/12/2023 | 9,57 | 9,63 | +0,42% | 9,40 | 9,75 | 9,58 | 9,56 | 9,63 | 283 | 4.766.996 |
| 30/11/2023 | 9,22 | 9,59 | +3,01% | 9,17 | 9,59 | 9,38 | 9,34 | 9,59 | 328 | 3.880.302 |
| 29/11/2023 | 9,44 | 9,31 | -1,38% | 9,14 | 9,47 | 9,28 | 9,17 | 9,31 | 199 | 3.570.607 |
| 28/11/2023 | 9,12 | 9,44 | +4,54% | 9,12 | 9,51 | 9,35 | 9,25 | 9,44 | 362 | 5.451.524 |
| 27/11/2023 | 8,88 | 9,03 | +1,01% | 8,86 | 9,33 | 9,10 | 9,03 | 9,17 | 276 | 4.088.025 |
| 24/11/2023 | 9,17 | 8,94 | -2,61% | 8,88 | 9,26 | 8,98 | 8,94 | 9,02 | 323 | 3.947.092 |
| 23/11/2023 | 9,12 | 9,18 | -3,97% | 9,12 | 9,33 | 9,22 | 9,18 | 9,34 | 370 | 4.828.514 |
| 22/11/2023 | 9,55 | 9,56 | 0,00% | 9,40 | 9,78 | 9,59 | 9,39 | 9,56 | 317 | 3.687.343 |
| 21/11/2023 | 9,62 | 9,56 | +0,63% | 9,40 | 9,65 | 9,49 | 9,50 | 9,56 | 217 | 3.036.275 |
| 20/11/2023 | 9,54 | 9,50 | -0,73% | 9,34 | 9,62 | 9,44 | 9,50 | 9,63 | 219 | 3.564.877 |
| 17/11/2023 | 9,79 | 9,57 | -1,75% | 9,44 | 9,85 | 9,54 | 9,49 | 9,57 | 397 | 7.051.652 |
| 16/11/2023 | 9,53 | 9,74 | +2,10% | 9,44 | 9,88 | 9,67 | 9,74 | 9,84 | 753 | 8.756.354 |
| 14/11/2023 | 9,04 | 9,54 | +5,53% | 8,92 | 9,63 | 9,15 | 9,41 | 9,54 | 1.939 | 40.465.336 |
| 13/11/2023 | 9,25 | 9,04 | -1,42% | 9,02 | 9,31 | 9,12 | 9,04 | 9,29 | 260 | 3.731.623 |
| 10/11/2023 | 8,99 | 9,17 | +3,03% | 8,99 | 9,34 | 9,19 | 9,17 | 9,30 | 347 | 5.443.214 |
| 9/11/2023 | 8,50 | 8,90 | +2,30% | 8,50 | 9,36 | 9,14 | 8,90 | 9,20 | 2.522 | 41.504.332 |
| 8/11/2023 | 9,08 | 8,70 | -2,58% | 8,70 | 9,15 | 8,92 | 8,70 | 8,85 | 404 | 4.707.154 |
| 7/11/2023 | 8,87 | 8,93 | -0,67% | 8,77 | 9,18 | 8,99 | 8,93 | 9,15 | 314 | 4.775.042 |
| 6/11/2023 | 8,90 | 8,99 | -0,11% | 8,85 | 8,99 | 8,91 | 8,85 | 8,99 | 254 | 3.812.830 |
| 3/11/2023 | 8,60 | 9,00 | +4,77% | 8,59 | 9,07 | 8,87 | 8,81 | 9,00 | 535 | 7.485.087 |
| 1/11/2023 | 8,33 | 8,59 | +3,74% | 8,18 | 8,59 | 8,37 | 8,45 | 8,59 | 515 | 4.818.493 |
| 31/10/2023 | 7,99 | 8,28 | +3,37% | 7,84 | 8,30 | 8,17 | 8,20 | 8,28 | 472 | 6.440.297 |
| 30/10/2023 | 7,79 | 8,01 | +3,09% | 7,72 | 8,03 | 7,87 | 7,86 | 8,01 | 272 | 3.443.572 |
| 27/10/2023 | 8,05 | 7,77 | -3,36% | 7,76 | 8,21 | 8,02 | 7,76 | 7,77 | 269 | 3.149.156 |
| 26/10/2023 | 7,79 | 8,04 | +3,61% | 7,78 | 8,04 | 7,92 | 8,04 | 8,05 | 290 | 2.684.831 |
| 25/10/2023 | 7,82 | 7,76 | -0,13% | 7,66 | 7,88 | 7,76 | 7,76 | 7,85 | 218 | 2.270.953 |
| 24/10/2023 | 7,50 | 7,77 | +4,02% | 7,41 | 7,97 | 7,76 | 7,76 | 7,77 | 549 | 6.506.935 |
| 23/10/2023 | 7,21 | 7,47 | +3,61% | 7,20 | 7,48 | 7,34 | 7,36 | 7,47 | 318 | 3.237.367 |
| 20/10/2023 | 7,25 | 7,21 | -1,23% | 7,20 | 7,51 | 7,35 | 7,21 | 7,31 | 408 | 3.323.008 |
| 19/10/2023 | 7,29 | 7,30 | -0,14% | 7,26 | 7,52 | 7,39 | 7,30 | 7,38 | 247 | 3.193.736 |
| 18/10/2023 | 7,40 | 7,31 | +0,27% | 7,19 | 7,41 | 7,26 | 7,27 | 7,31 | 354 | 4.208.624 |
| 17/10/2023 | 7,31 | 7,29 | -0,82% | 7,24 | 7,46 | 7,34 | 7,29 | 7,39 | 454 | 4.932.969 |
| 16/10/2023 | 7,41 | 7,35 | -0,81% | 7,32 | 7,55 | 7,43 | 7,33 | 7,35 | 765 | 8.486.693 |
| 13/10/2023 | 7,64 | 7,41 | -2,88% | 7,36 | 7,70 | 7,49 | 7,37 | 7,41 | 438 | 5.512.494 |
| 11/10/2023 | 7,40 | 7,63 | +1,06% | 7,29 | 7,89 | 7,53 | 7,63 | 7,75 | 1.262 | 18.099.593 |
| 10/10/2023 | 7,82 | 7,55 | -4,79% | 7,33 | 7,92 | 7,52 | 7,52 | 7,55 | 1.624 | 18.871.780 |
| 9/10/2023 | 8,05 | 7,93 | -2,82% | 7,53 | 8,18 | 7,72 | 7,84 | 7,93 | 505 | 5.999.063 |
| 6/10/2023 | 7,93 | 8,16 | +0,12% | 7,71 | 8,16 | 7,95 | 7,97 | 8,16 | 226 | 2.862.906 |
| 5/10/2023 | 8,13 | 8,15 | -0,37% | 7,95 | 8,25 | 8,07 | 8,01 | 8,15 | 285 | 3.080.985 |
| 4/10/2023 | 7,84 | 8,18 | +2,00% | 7,59 | 8,18 | 7,89 | 8,15 | 8,18 | 388 | 4.946.233 |
| 3/10/2023 | 7,72 | 8,02 | +1,52% | 7,72 | 8,03 | 7,89 | 7,84 | 8,02 | 331 | 3.298.626 |
| 2/10/2023 | 7,96 | 7,90 | -1,62% | 7,76 | 8,03 | 7,86 | 7,85 | 7,90 | 414 | 5.353.332 |
| 29/9/2023 | 8,04 | 8,03 | +1,52% | 8,03 | 8,37 | 8,21 | 8,03 | 8,21 | 331 | 4.586.158 |
| 28/9/2023 | 7,74 | 7,91 | +2,59% | 7,70 | 7,95 | 7,84 | 7,91 | 7,92 | 212 | 2.797.642 |
| 27/9/2023 | 7,55 | 7,71 | -1,03% | 7,55 | 7,99 | 7,82 | 7,71 | 7,89 | 302 | 4.301.333 |
| 26/9/2023 | 7,86 | 7,79 | -2,50% | 7,57 | 7,87 | 7,69 | 7,66 | 7,79 | 574 | 5.661.046 |
| 25/9/2023 | 8,03 | 7,99 | -1,96% | 7,88 | 8,04 | 7,94 | 7,88 | 7,99 | 277 | 3.823.570 |
| 22/9/2023 | 8,21 | 8,15 | -0,12% | 7,91 | 8,31 | 8,10 | 8,00 | 8,15 | 317 | 4.178.591 |
| 21/9/2023 | 7,95 | 8,16 | -1,69% | 7,95 | 8,30 | 8,09 | 8,15 | 8,16 | 376 | 4.731.919 |
| 20/9/2023 | 8,08 | 8,30 | +3,49% | 7,96 | 8,30 | 8,16 | 8,23 | 8,30 | 294 | 3.833.866 |
| 19/9/2023 | 8,28 | 8,02 | -4,64% | 7,93 | 8,28 | 8,07 | 8,00 | 8,02 | 639 | 6.481.873 |
| 18/9/2023 | 8,48 | 8,41 | +0,96% | 8,12 | 8,48 | 8,27 | 8,30 | 8,41 | 544 | 6.318.992 |
| 15/9/2023 | 8,60 | 8,33 | -4,58% | 8,32 | 8,80 | 8,50 | 8,33 | 8,42 | 380 | 3.544.982 |
| 14/9/2023 | 8,63 | 8,73 | +1,51% | 8,48 | 8,75 | 8,58 | 8,62 | 8,73 | 382 | 5.457.976 |
| 13/9/2023 | 8,56 | 8,60 | -1,15% | 8,56 | 8,88 | 8,72 | 8,60 | 8,72 | 339 | 5.352.369 |
| 12/9/2023 | 8,37 | 8,70 | +3,33% | 8,28 | 8,70 | 8,48 | 8,53 | 8,70 | 335 | 6.565.997 |
| 11/9/2023 | 8,47 | 8,42 | +0,24% | 8,31 | 8,58 | 8,43 | 8,34 | 8,42 | 469 | 5.857.314 |
| 8/9/2023 | 8,74 | 8,40 | -5,08% | 8,32 | 8,87 | 8,48 | 8,40 | 8,53 | 552 | 7.883.782 |
| 6/9/2023 | 8,89 | 8,85 | -2,43% | 8,81 | 9,02 | 8,86 | 8,83 | 8,85 | 322 | 4.819.615 |
| 5/9/2023 | 8,85 | 9,07 | +1,91% | 8,67 | 9,07 | 8,87 | 8,97 | 9,07 | 376 | 6.154.840 |
| 4/9/2023 | 8,60 | 8,90 | +0,68% | 8,60 | 9,21 | 8,97 | 8,88 | 8,90 | 488 | 7.806.055 |
| 1/9/2023 | 8,69 | 8,84 | +3,51% | 8,31 | 8,84 | 8,48 | 8,60 | 8,85 | 730 | 10.625.241 |
| 31/8/2023 | 9,00 | 8,54 | -4,47% | 8,41 | 9,09 | 8,73 | 8,45 | 8,54 | 1.225 | 15.302.903 |
| 30/8/2023 | 9,50 | 8,94 | -5,40% | 8,91 | 9,54 | 9,03 | 8,94 | 9,04 | 1.012 | 12.082.506 |
| 29/8/2023 | 9,55 | 9,45 | -2,48% | 9,42 | 9,64 | 9,50 | 9,45 | 9,55 | 300 | 4.865.746 |
| 28/8/2023 | 10,10 | 9,69 | -3,00% | 9,47 | 10,10 | 9,64 | 9,58 | 9,69 | 418 | 5.019.505 |
| 25/8/2023 | 9,85 | 9,99 | +2,57% | 9,81 | 10,05 | 9,93 | 9,84 | 9,99 | 253 | 3.700.290 |
| 24/8/2023 | 9,65 | 9,74 | +0,21% | 9,56 | 10,10 | 9,94 | 9,74 | 9,97 | 583 | 9.205.806 |
| 23/8/2023 | 9,14 | 9,72 | +5,54% | 9,10 | 9,85 | 9,58 | 9,58 | 9,72 | 526 | 7.178.548 |
| 22/8/2023 | 9,10 | 9,21 | +1,10% | 8,93 | 9,21 | 9,09 | 9,11 | 9,21 | 304 | 5.151.897 |
| 21/8/2023 | 9,19 | 9,11 | -2,04% | 8,81 | 9,31 | 8,99 | 9,10 | 9,11 | 625 | 10.193.862 |
| 18/8/2023 | 9,28 | 9,30 | +0,54% | 9,28 | 9,51 | 9,39 | 9,30 | 9,46 | 242 | 3.086.292 |
| 17/8/2023 | 9,51 | 9,25 | -2,94% | 9,03 | 9,84 | 9,26 | 9,24 | 9,25 | 432 | 5.700.588 |
| 16/8/2023 | 10,04 | 9,53 | -6,02% | 9,47 | 10,10 | 9,76 | 9,53 | 9,54 | 322 | 4.441.657 |
| 15/8/2023 | 10,15 | 10,14 | +1,40% | 9,94 | 10,23 | 10,11 | 10,08 | 10,14 | 357 | 5.390.454 |
| 14/8/2023 | 9,97 | 10,00 | +0,91% | 9,77 | 10,19 | 10,05 | 10,00 | 10,12 | 564 | 8.268.650 |
| 11/8/2023 | 9,65 | 9,91 | +1,75% | 9,65 | 9,98 | 9,86 | 9,91 | 9,95 | 618 | 8.970.407 |
| 10/8/2023 | 9,50 | 9,74 | +1,67% | 9,50 | 9,81 | 9,67 | 9,55 | 9,74 | 452 | 5.588.688 |
| 9/8/2023 | 9,50 | 9,58 | +0,63% | 9,18 | 9,58 | 9,43 | 9,48 | 9,58 | 290 | 4.417.677 |
| 8/8/2023 | 9,03 | 9,52 | +3,59% | 8,81 | 9,70 | 9,61 | 9,39 | 9,52 | 4.203 | 122.474.172 |
| 7/8/2023 | 9,00 | 9,19 | +1,21% | 8,89 | 9,20 | 9,04 | 9,04 | 9,19 | 326 | 4.637.818 |
| 4/8/2023 | 8,90 | 9,08 | -0,11% | 8,40 | 9,48 | 9,11 | 9,07 | 9,08 | 1.054 | 16.751.621 |
| 3/8/2023 | 9,48 | 9,09 | -3,30% | 9,01 | 9,48 | 9,13 | 9,05 | 9,09 | 1.221 | 16.920.594 |
| 2/8/2023 | 9,50 | 9,40 | -2,59% | 9,34 | 9,55 | 9,45 | 9,38 | 9,40 | 236 | 5.324.490 |
| 1/8/2023 | 9,70 | 9,65 | +1,90% | 9,36 | 9,74 | 9,48 | 9,50 | 9,65 | 273 | 5.432.471 |
| 31/7/2023 | 9,49 | 9,47 | -1,35% | 9,47 | 9,76 | 9,63 | 9,47 | 9,70 | 298 | 6.697.501 |
| 28/7/2023 | 9,68 | 9,60 | +1,27% | 9,42 | 9,68 | 9,54 | 9,45 | 9,60 | 172 | 2.901.528 |
| 27/7/2023 | 9,49 | 9,48 | +0,32% | 9,47 | 9,77 | 9,60 | 9,48 | 9,56 | 404 | 9.212.709 |
| 26/7/2023 | 9,40 | 9,45 | +0,53% | 9,27 | 9,54 | 9,43 | 9,45 | 9,53 | 274 | 4.169.117 |
| 25/7/2023 | 9,10 | 9,40 | +4,91% | 9,06 | 9,76 | 9,43 | 9,29 | 9,40 | 499 | 8.553.642 |
| 24/7/2023 | 8,81 | 8,96 | +1,82% | 8,60 | 9,07 | 8,91 | 8,96 | 9,08 | 1.611 | 23.926.261 |
| 21/7/2023 | 8,50 | 8,80 | +3,29% | 8,45 | 8,86 | 8,78 | 8,70 | 8,80 | 2.252 | 40.031.464 |
| 20/7/2023 | 8,62 | 8,52 | -1,05% | 8,34 | 8,77 | 8,43 | 8,46 | 8,54 | 3.269 | 60.463.608 |
| 19/7/2023 | 9,27 | 8,61 | -8,01% | 8,58 | 9,36 | 8,77 | 8,61 | 8,70 | 1.054 | 14.241.828 |
| 18/7/2023 | 8,96 | 9,36 | +6,48% | 8,81 | 9,37 | 9,22 | 9,30 | 9,36 | 597 | 11.157.623 |
| 17/7/2023 | 8,77 | 8,79 | +1,97% | 8,56 | 8,99 | 8,79 | 8,79 | 8,97 | 356 | 5.221.173 |
| 14/7/2023 | 8,76 | 8,62 | -1,60% | 8,61 | 8,81 | 8,68 | 8,61 | 8,78 | 501 | 7.727.509 |
| 13/7/2023 | 9,00 | 8,76 | -0,68% | 8,71 | 9,00 | 8,78 | 8,76 | 8,80 | 472 | 6.512.832 |
| 12/7/2023 | 8,99 | 8,82 | -0,45% | 8,82 | 9,19 | 8,98 | 8,82 | 8,96 | 447 | 5.027.566 |
| 11/7/2023 | 9,02 | 8,86 | -2,42% | 8,76 | 9,15 | 8,91 | 8,86 | 9,02 | 375 | 6.261.854 |
| 10/7/2023 | 9,15 | 9,08 | -3,20% | 8,78 | 9,19 | 8,96 | 8,97 | 9,08 | 730 | 11.430.713 |
| 7/7/2023 | 9,13 | 9,38 | +1,19% | 8,95 | 9,39 | 9,25 | 9,23 | 9,38 | 331 | 6.120.766 |
| 6/7/2023 | 9,29 | 9,27 | -1,17% | 8,97 | 9,47 | 9,11 | 9,09 | 9,27 | 537 | 8.505.243 |
| 5/7/2023 | 9,33 | 9,38 | -0,11% | 9,22 | 9,57 | 9,40 | 9,38 | 9,45 | 601 | 15.908.294 |
| 4/7/2023 | 9,43 | 9,39 | +0,64% | 9,25 | 9,46 | 9,35 | 9,26 | 9,39 | 339 | 5.018.520 |
| 3/7/2023 | 9,31 | 9,33 | -0,74% | 9,18 | 9,59 | 9,36 | 9,27 | 9,33 | 575 | 11.468.341 |
| 30/6/2023 | 9,38 | 9,40 | +2,40% | 9,24 | 9,44 | 9,33 | 9,25 | 9,40 | 334 | 6.259.058 |
| 29/6/2023 | 9,13 | 9,18 | -0,86% | 9,10 | 9,30 | 9,20 | 9,18 | 9,26 | 301 | 5.105.238 |
| 28/6/2023 | 9,13 | 9,26 | +0,54% | 9,05 | 9,45 | 9,24 | 9,15 | 9,26 | 448 | 7.941.306 |
| 27/6/2023 | 10,07 | 9,21 | -6,78% | 9,21 | 10,09 | 9,38 | 9,21 | 9,37 | 1.234 | 23.938.784 |
| 26/6/2023 | 10,29 | 9,88 | -3,33% | 9,87 | 10,40 | 10,00 | 9,88 | 9,95 | 501 | 6.948.708 |
| 23/6/2023 | 10,38 | 10,22 | -2,67% | 10,18 | 10,43 | 10,30 | 10,22 | 10,40 | 468 | 7.433.731 |
| 22/6/2023 | 11,06 | 10,50 | -4,46% | 10,42 | 11,06 | 10,56 | 10,49 | 10,50 | 477 | 8.050.452 |
| 21/6/2023 | 10,74 | 10,99 | +1,67% | 10,42 | 11,21 | 10,73 | 10,99 | 11,19 | 900 | 18.675.676 |
| 20/6/2023 | 10,91 | 10,81 | -1,10% | 10,72 | 10,93 | 10,79 | 10,73 | 10,81 | 414 | 6.730.788 |
| 19/6/2023 | 11,13 | 10,93 | -3,27% | 10,80 | 11,24 | 10,92 | 10,92 | 10,93 | 489 | 9.135.714 |
| 16/6/2023 | 11,31 | 11,30 | +0,36% | 11,11 | 11,55 | 11,37 | 11,21 | 11,30 | 332 | 7.124.151 |
| 15/6/2023 | 10,97 | 11,26 | +4,07% | 10,90 | 11,39 | 11,20 | 11,25 | 11,26 | 467 | 10.425.260 |
| 14/6/2023 | 10,53 | 10,82 | +3,05% | 10,53 | 11,11 | 10,80 | 10,82 | 11,02 | 390 | 9.920.621 |
| 13/6/2023 | 11,00 | 10,50 | -3,58% | 10,35 | 11,05 | 10,63 | 10,49 | 10,50 | 446 | 7.846.288 |
| 12/6/2023 | 10,95 | 10,89 | -0,64% | 10,87 | 11,09 | 10,96 | 10,89 | 11,05 | 255 | 4.844.213 |
| 9/6/2023 | 11,11 | 10,96 | -1,26% | 10,78 | 11,36 | 11,11 | 10,96 | 10,99 | 433 | 8.464.332 |
| 7/6/2023 | 10,95 | 11,10 | +2,49% | 10,88 | 11,25 | 11,03 | 10,91 | 11,10 | 436 | 8.456.736 |
| 6/6/2023 | 10,64 | 10,83 | +2,07% | 10,64 | 11,05 | 10,91 | 10,83 | 10,94 | 375 | 7.948.683 |
| 5/6/2023 | 10,72 | 10,61 | -1,03% | 10,51 | 10,81 | 10,67 | 10,61 | 10,77 | 254 | 5.097.376 |
| 2/6/2023 | 10,65 | 10,72 | +2,58% | 10,47 | 10,83 | 10,66 | 10,50 | 10,72 | 360 | 7.694.460 |
| 1/6/2023 | 10,45 | 10,45 | +0,58% | 10,28 | 10,73 | 10,51 | 10,45 | 10,60 | 313 | 5.447.357 |
| 31/5/2023 | 10,35 | 10,39 | -0,86% | 10,35 | 10,83 | 10,57 | 10,39 | 10,50 | 423 | 8.042.029 |
| 30/5/2023 | 10,41 | 10,48 | +0,10% | 10,33 | 10,57 | 10,46 | 10,33 | 10,48 | 290 | 6.739.518 |
| 29/5/2023 | 10,37 | 10,47 | +1,45% | 10,31 | 10,48 | 10,39 | 10,36 | 10,47 | 180 | 3.943.109 |
| 26/5/2023 | 10,34 | 10,32 | -0,10% | 10,32 | 10,54 | 10,45 | 10,32 | 10,50 | 248 | 5.342.592 |
| 25/5/2023 | 10,25 | 10,33 | +1,67% | 10,25 | 10,61 | 10,41 | 10,33 | 10,47 | 411 | 10.509.334 |
| 24/5/2023 | 10,25 | 10,16 | -0,49% | 10,06 | 10,50 | 10,29 | 10,16 | 10,39 | 595 | 12.723.501 |
| 23/5/2023 | 10,56 | 10,21 | -3,68% | 10,21 | 10,62 | 10,42 | 10,21 | 10,45 | 791 | 15.345.939 |
| 22/5/2023 | 10,25 | 10,60 | +18,44% | 10,10 | 10,69 | 10,37 | 10,45 | 10,60 | 2.057 | 38.981.251 |
| 19/5/2023 | 9,01 | 8,95 | -0,67% | 8,67 | 9,15 | 8,86 | 8,81 | 8,95 | 583 | 10.239.539 |
| 18/5/2023 | 8,73 | 9,01 | +1,58% | 8,63 | 9,07 | 8,84 | 8,90 | 9,01 | 462 | 8.563.403 |
| 17/5/2023 | 8,83 | 8,87 | +1,49% | 8,57 | 9,03 | 8,75 | 8,82 | 8,87 | 458 | 7.791.129 |
| 16/5/2023 | 8,93 | 8,74 | -2,13% | 8,56 | 8,93 | 8,67 | 8,58 | 8,74 | 390 | 4.819.054 |
| 15/5/2023 | 8,84 | 8,93 | +2,06% | 8,69 | 8,98 | 8,86 | 8,82 | 8,93 | 307 | 5.373.970 |
| 12/5/2023 | 8,92 | 8,75 | -3,53% | 8,62 | 9,00 | 8,78 | 8,75 | 8,83 | 659 | 10.443.211 |
| 11/5/2023 | 9,29 | 9,07 | -3,41% | 8,68 | 9,29 | 8,91 | 8,92 | 9,07 | 951 | 15.144.981 |
| 10/5/2023 | 9,15 | 9,39 | +3,19% | 9,10 | 9,40 | 9,27 | 9,30 | 9,39 | 336 | 6.509.409 |
| 9/5/2023 | 9,24 | 9,10 | -1,41% | 9,02 | 9,37 | 9,20 | 9,07 | 9,10 | 512 | 9.223.487 |
| 8/5/2023 | 8,64 | 9,23 | +6,46% | 8,58 | 9,32 | 9,01 | 9,22 | 9,23 | 910 | 15.641.605 |
| 5/5/2023 | 7,60 | 8,67 | +11,15% | 7,19 | 8,72 | 8,20 | 8,55 | 8,67 | 1.332 | 21.112.561 |
| 4/5/2023 | 7,47 | 7,80 | +4,98% | 7,40 | 7,81 | 7,64 | 7,77 | 7,80 | 547 | 10.165.102 |
| 3/5/2023 | 7,31 | 7,43 | +1,92% | 7,21 | 7,65 | 7,42 | 7,30 | 7,43 | 432 | 7.197.027 |
| 2/5/2023 | 7,44 | 7,29 | -1,49% | 7,08 | 7,45 | 7,23 | 7,29 | 7,34 | 374 | 5.438.641 |
| 28/4/2023 | 7,16 | 7,40 | +5,71% | 7,16 | 7,59 | 7,36 | 7,40 | 7,47 | 720 | 11.435.992 |
| 27/4/2023 | 7,02 | 7,00 | -1,41% | 6,82 | 7,14 | 6,99 | 7,00 | 7,10 | 310 | 4.338.294 |
| 26/4/2023 | 7,11 | 7,10 | +2,45% | 6,82 | 7,11 | 6,94 | 7,01 | 7,10 | 398 | 5.408.214 |
| 25/4/2023 | 7,08 | 6,93 | -1,00% | 6,89 | 7,11 | 6,96 | 6,93 | 7,02 | 470 | 6.729.163 |
| 24/4/2023 | 7,15 | 7,00 | -1,41% | 7,00 | 7,27 | 7,12 | 7,00 | 7,13 | 371 | 4.287.420 |
| 20/4/2023 | 7,00 | 7,10 | +1,43% | 6,96 | 7,16 | 7,05 | 7,10 | 7,16 | 350 | 6.745.909 |
| 19/4/2023 | 7,16 | 7,00 | -2,51% | 6,91 | 7,16 | 7,02 | 7,00 | 7,06 | 724 | 10.360.277 |
| 18/4/2023 | 7,50 | 7,18 | -4,01% | 7,12 | 7,50 | 7,22 | 7,18 | 7,25 | 779 | 11.947.267 |
| 17/4/2023 | 7,62 | 7,48 | -1,06% | 7,38 | 7,74 | 7,50 | 7,41 | 7,48 | 633 | 9.146.899 |
| 14/4/2023 | 8,00 | 7,56 | -5,03% | 7,49 | 8,14 | 7,61 | 7,56 | 7,66 | 999 | 16.155.657 |
| 13/4/2023 | 8,25 | 7,96 | -2,21% | 7,94 | 8,42 | 8,15 | 7,96 | 8,05 | 344 | 7.626.590 |
| 12/4/2023 | 8,22 | 8,14 | -1,93% | 8,14 | 8,47 | 8,27 | 8,14 | 8,30 | 349 | 7.017.389 |
| 11/4/2023 | 7,91 | 8,30 | +5,20% | 7,91 | 8,38 | 8,16 | 8,12 | 8,30 | 783 | 13.117.775 |
| 10/4/2023 | 7,53 | 7,89 | +4,78% | 7,50 | 7,93 | 7,77 | 7,85 | 7,89 | 552 | 7.585.928 |
| 6/4/2023 | 7,19 | 7,53 | +5,17% | 7,01 | 7,58 | 7,30 | 7,52 | 7,53 | 723 | 10.419.701 |
| 5/4/2023 | 7,99 | 7,16 | -10,61% | 7,13 | 7,99 | 7,35 | 7,16 | 7,20 | 1.114 | 14.945.514 |
| 4/4/2023 | 7,97 | 8,01 | +2,04% | 7,80 | 8,06 | 7,96 | 7,86 | 8,01 | 247 | 6.612.632 |
| 3/4/2023 | 8,15 | 7,85 | -4,50% | 7,68 | 8,26 | 7,85 | 7,85 | 7,89 | 449 | 8.421.057 |
| 31/3/2023 | 8,59 | 8,22 | -3,18% | 8,09 | 8,67 | 8,34 | 8,09 | 8,22 | 306 | 6.638.698 |
| 30/3/2023 | 8,32 | 8,49 | +2,91% | 8,31 | 8,78 | 8,52 | 8,35 | 8,49 | 413 | 9.671.448 |
| 29/3/2023 | 8,44 | 8,25 | -0,12% | 7,90 | 8,44 | 8,08 | 8,20 | 8,25 | 358 | 7.092.619 |
| 28/3/2023 | 8,09 | 8,26 | +1,98% | 7,86 | 8,42 | 8,20 | 8,26 | 8,38 | 294 | 6.995.997 |
| 27/3/2023 | 8,31 | 8,10 | -1,34% | 8,09 | 8,31 | 8,18 | 8,10 | 8,29 | 229 | 6.575.304 |
| 24/3/2023 | 7,81 | 8,21 | +4,59% | 7,81 | 8,38 | 8,15 | 8,08 | 8,21 | 385 | 10.426.155 |
| 23/3/2023 | 8,24 | 7,85 | -5,42% | 7,61 | 8,34 | 7,90 | 7,85 | 7,97 | 544 | 8.667.864 |
| 22/3/2023 | 8,79 | 8,30 | -5,68% | 8,27 | 8,81 | 8,44 | 8,29 | 8,32 | 410 | 6.419.033 |
| 21/3/2023 | 8,32 | 8,80 | +2,33% | 8,32 | 8,83 | 8,52 | 8,70 | 8,80 | 551 | 9.576.819 |
| 20/3/2023 | 9,02 | 8,60 | -4,44% | 8,33 | 9,03 | 8,64 | 8,44 | 8,60 | 950 | 18.531.681 |
| 17/3/2023 | 9,21 | 9,00 | -1,75% | 8,94 | 9,31 | 9,07 | 9,00 | 9,15 | 461 | 8.518.517 |
| 16/3/2023 | 9,30 | 9,16 | -0,76% | 9,16 | 9,90 | 9,41 | 9,15 | 9,50 | 350 | 8.994.791 |
| 15/3/2023 | 9,43 | 9,23 | -2,22% | 9,13 | 9,45 | 9,27 | 9,23 | 9,44 | 530 | 12.848.981 |
| 14/3/2023 | 9,91 | 9,44 | -3,77% | 9,35 | 10,05 | 9,61 | 9,44 | 9,50 | 472 | 9.280.851 |
| 13/3/2023 | 9,55 | 9,81 | +2,29% | 9,42 | 10,25 | 9,93 | 9,81 | 9,88 | 455 | 9.230.078 |
| 10/3/2023 | 9,64 | 9,59 | -0,42% | 9,39 | 9,77 | 9,58 | 9,59 | 9,79 | 311 | 6.659.157 |
| 9/3/2023 | 10,00 | 9,63 | -3,99% | 9,63 | 10,15 | 9,93 | 9,63 | 9,83 | 393 | 9.777.534 |
| 8/3/2023 | 9,26 | 10,03 | +8,90% | 9,26 | 10,03 | 9,72 | 9,83 | 10,03 | 517 | 11.160.178 |
| 7/3/2023 | 9,40 | 9,21 | +0,77% | 9,21 | 9,59 | 9,35 | 9,21 | 9,40 | 272 | 6.148.232 |
| 6/3/2023 | 9,18 | 9,14 | +0,44% | 8,72 | 9,53 | 9,12 | 9,14 | 9,40 | 705 | 13.511.004 |
| 3/3/2023 | 9,34 | 9,10 | -4,21% | 9,10 | 9,55 | 9,35 | 9,10 | 9,23 | 336 | 7.608.655 |
| 2/3/2023 | 9,13 | 9,50 | +4,74% | 9,08 | 9,50 | 9,35 | 9,33 | 9,50 | 363 | 8.108.378 |
| 1/3/2023 | 9,45 | 9,07 | -5,42% | 9,00 | 9,60 | 9,17 | 9,07 | 9,14 | 505 | 8.090.473 |
| 28/2/2023 | 9,70 | 9,59 | -0,72% | 9,40 | 9,97 | 9,55 | 9,49 | 9,59 | 429 | 9.048.938 |
| 27/2/2023 | 9,43 | 9,66 | +2,99% | 9,41 | 10,08 | 9,82 | 9,66 | 9,77 | 582 | 11.859.883 |
| 24/2/2023 | 9,99 | 9,38 | -6,11% | 9,38 | 10,01 | 9,65 | 9,38 | 9,48 | 568 | 10.350.156 |
| 23/2/2023 | 9,83 | 9,99 | +1,42% | 9,78 | 10,12 | 9,95 | 9,88 | 9,99 | 384 | 8.967.638 |
| 22/2/2023 | 10,19 | 9,85 | -4,09% | 9,55 | 10,19 | 9,74 | 9,85 | 9,95 | 526 | 9.847.441 |
| 17/2/2023 | 10,02 | 10,27 | +3,11% | 9,85 | 10,35 | 10,09 | 10,27 | 10,29 | 509 | 7.829.624 |
| 16/2/2023 | 10,03 | 9,96 | +0,91% | 9,88 | 10,21 | 10,05 | 9,96 | 10,12 | 513 | 11.713.902 |
| 15/2/2023 | 9,70 | 9,87 | +1,23% | 9,48 | 10,21 | 9,86 | 9,87 | 10,00 | 713 | 11.444.009 |
| 14/2/2023 | 9,92 | 9,75 | -1,91% | 9,56 | 10,04 | 9,73 | 9,71 | 9,75 | 546 | 11.529.967 |
| 13/2/2023 | 9,58 | 9,94 | +3,54% | 9,35 | 10,05 | 9,74 | 9,66 | 9,94 | 975 | 23.613.244 |
| 10/2/2023 | 11,30 | 9,60 | -18,23% | 9,19 | 11,30 | 9,91 | 9,60 | 9,70 | 3.801 | 65.242.042 |
| 9/2/2023 | 12,34 | 11,74 | -5,93% | 11,70 | 12,84 | 12,18 | 11,74 | 11,86 | 637 | 11.396.760 |
| 8/2/2023 | 12,25 | 12,48 | +1,46% | 11,93 | 12,75 | 12,22 | 12,34 | 12,48 | 400 | 10.019.318 |
| 7/2/2023 | 12,50 | 12,30 | -2,15% | 12,06 | 12,51 | 12,23 | 12,13 | 12,30 | 479 | 7.887.973 |
| 6/2/2023 | 12,75 | 12,57 | -1,41% | 12,26 | 12,75 | 12,45 | 12,38 | 12,57 | 550 | 8.261.988 |
| 3/2/2023 | 13,48 | 12,75 | -4,06% | 12,62 | 13,48 | 12,93 | 12,75 | 12,85 | 770 | 14.186.023 |
| 2/2/2023 | 13,60 | 13,29 | -3,28% | 13,29 | 14,23 | 13,79 | 13,29 | 13,45 | 450 | 10.874.007 |
| 1/2/2023 | 13,61 | 13,74 | +2,16% | 13,15 | 13,80 | 13,50 | 13,25 | 13,74 | 323 | 7.763.621 |
| 31/1/2023 | 13,24 | 13,45 | +3,46% | 13,22 | 13,90 | 13,56 | 13,45 | 13,58 | 465 | 14.381.115 |
| 30/1/2023 | 12,93 | 13,00 | -0,38% | 12,93 | 13,65 | 13,35 | 13,00 | 13,22 | 578 | 14.377.025 |
| 27/1/2023 | 13,10 | 13,05 | -0,76% | 12,76 | 13,22 | 12,90 | 12,94 | 13,05 | 757 | 13.294.302 |
| 26/1/2023 | 13,60 | 13,15 | -0,98% | 13,00 | 13,80 | 13,24 | 13,15 | 13,22 | 531 | 11.952.719 |
| 25/1/2023 | 13,05 | 13,28 | +3,03% | 12,94 | 13,58 | 13,32 | 13,28 | 13,48 | 562 | 13.249.462 |
| 24/1/2023 | 13,19 | 12,89 | -0,54% | 12,71 | 13,19 | 12,88 | 12,89 | 13,04 | 712 | 14.292.189 |
| 23/1/2023 | 12,94 | 12,96 | +0,39% | 12,90 | 13,32 | 13,11 | 12,96 | 13,24 | 522 | 11.672.959 |
| 20/1/2023 | 13,55 | 12,91 | -4,93% | 12,89 | 13,78 | 13,23 | 12,91 | 13,01 | 1.109 | 19.127.064 |
| 19/1/2023 | 13,91 | 13,58 | -3,35% | 13,43 | 13,91 | 13,63 | 13,58 | 13,80 | 396 | 9.382.627 |
| 18/1/2023 | 13,87 | 14,05 | +0,72% | 13,60 | 14,16 | 13,96 | 13,81 | 14,05 | 344 | 9.569.363 |
| 17/1/2023 | 13,62 | 13,95 | +3,87% | 13,50 | 13,95 | 13,78 | 13,70 | 13,95 | 341 | 7.289.817 |
| 16/1/2023 | 13,57 | 13,43 | -2,61% | 13,41 | 13,79 | 13,59 | 13,43 | 13,76 | 344 | 7.686.893 |
| 13/1/2023 | 14,36 | 13,79 | -4,90% | 13,56 | 14,41 | 13,92 | 13,75 | 13,79 | 901 | 19.536.904 |
| 12/1/2023 | 15,13 | 14,50 | -5,17% | 14,50 | 15,30 | 14,71 | 14,50 | 14,73 | 470 | 13.910.291 |
| 11/1/2023 | 14,88 | 15,29 | +4,80% | 14,73 | 15,29 | 14,98 | 15,06 | 15,29 | 314 | 8.779.199 |
| 10/1/2023 | 14,21 | 14,59 | +2,24% | 14,04 | 14,91 | 14,49 | 14,59 | 14,79 | 371 | 8.179.960 |
| 9/1/2023 | 13,85 | 14,27 | +3,41% | 13,62 | 14,60 | 14,12 | 14,09 | 14,27 | 533 | 14.303.196 |
| 6/1/2023 | 13,83 | 13,80 | -0,93% | 13,68 | 14,30 | 13,86 | 13,80 | 13,98 | 386 | 9.840.496 |
| 5/1/2023 | 13,49 | 13,93 | +4,34% | 13,37 | 14,00 | 13,70 | 13,79 | 13,93 | 291 | 8.041.829 |
| 4/1/2023 | 13,25 | 13,35 | +0,75% | 13,25 | 13,75 | 13,51 | 13,35 | 13,60 | 327 | 8.758.653 |
| 3/1/2023 | 14,33 | 13,25 | -7,99% | 13,25 | 14,43 | 13,74 | 13,25 | 13,60 | 634 | 12.355.484 |
| 2/1/2023 | 15,28 | 14,40 | -7,04% | 14,15 | 15,28 | 14,41 | 14,40 | 14,59 | 416 | 9.655.181 |
| 29/12/2022 | 15,11 | 15,49 | +1,57% | 15,01 | 15,49 | 15,24 | 15,06 | 15,49 | 288 | 8.756.448 |
| 28/12/2022 | 14,71 | 15,25 | +1,60% | 14,45 | 15,32 | 15,14 | 15,06 | 15,25 | 383 | 10.813.021 |
| 27/12/2022 | 14,80 | 15,01 | +1,42% | 14,18 | 15,01 | 14,52 | 14,18 | 15,01 | 223 | 4.980.116 |
| 26/12/2022 | 14,80 | 14,80 | +0,82% | 14,45 | 14,98 | 14,67 | 14,57 | 14,80 | 229 | 4.378.720 |
| 23/12/2022 | 14,16 | 14,68 | +4,19% | 14,05 | 14,96 | 14,61 | 14,68 | 14,90 | 386 | 10.676.982 |
| 22/12/2022 | 14,42 | 14,09 | -1,12% | 13,87 | 14,54 | 14,14 | 13,97 | 14,23 | 367 | 8.932.017 |
| 21/12/2022 | 14,86 | 14,25 | -3,19% | 14,20 | 14,97 | 14,46 | 14,25 | 14,81 | 380 | 8.653.670 |
| 20/12/2022 | 14,23 | 14,72 | +3,59% | 13,98 | 15,10 | 14,76 | 14,72 | 15,03 | 674 | 21.942.299 |
| 19/12/2022 | 13,20 | 14,21 | +6,04% | 13,20 | 14,30 | 13,83 | 14,21 | 14,31 | 439 | 11.512.732 |
| 16/12/2022 | 13,85 | 13,40 | -2,76% | 13,20 | 14,12 | 13,49 | 13,30 | 13,40 | 470 | 11.834.289 |
| 15/12/2022 | 14,40 | 13,78 | -2,89% | 13,78 | 14,59 | 14,21 | 13,78 | 14,11 | 341 | 8.623.044 |
| 14/12/2022 | 13,56 | 14,19 | +2,98% | 13,00 | 14,44 | 13,79 | 14,19 | 14,40 | 522 | 14.720.114 |
| 13/12/2022 | 13,64 | 13,78 | +1,77% | 13,57 | 14,39 | 14,00 | 13,56 | 13,78 | 392 | 11.273.499 |
| 12/12/2022 | 13,81 | 13,54 | -3,97% | 13,45 | 14,12 | 13,72 | 13,54 | 13,75 | 371 | 9.189.473 |
| 9/12/2022 | 14,39 | 14,10 | -1,12% | 13,86 | 14,39 | 14,03 | 13,85 | 14,10 | 204 | 5.217.860 |
| 8/12/2022 | 14,77 | 14,26 | -3,32% | 13,70 | 14,77 | 14,19 | 14,26 | 14,27 | 753 | 18.509.221 |
| 7/12/2022 | 14,85 | 14,75 | +0,14% | 14,69 | 15,28 | 14,97 | 14,75 | 15,11 | 360 | 12.932.734 |
| 6/12/2022 | 15,02 | 14,73 | -1,67% | 14,73 | 15,12 | 14,87 | 14,73 | 15,06 | 425 | 10.471.129 |
| 5/12/2022 | 15,77 | 14,98 | -4,95% | 14,94 | 15,77 | 15,21 | 14,98 | 15,24 | 592 | 12.781.349 |
| 2/12/2022 | 15,66 | 15,76 | +2,47% | 15,35 | 16,01 | 15,73 | 15,76 | 15,89 | 364 | 10.305.136 |
| 1/12/2022 | 16,89 | 15,38 | -7,24% | 15,38 | 17,03 | 16,04 | 15,38 | 15,53 | 675 | 16.480.492 |
| 30/11/2022 | 16,17 | 16,58 | +2,35% | 16,08 | 16,90 | 16,53 | 16,58 | 16,88 | 435 | 13.688.630 |
| 29/11/2022 | 16,01 | 16,20 | +0,87% | 15,80 | 16,63 | 16,25 | 16,20 | 16,31 | 405 | 13.234.089 |
| 28/11/2022 | 16,60 | 16,06 | -1,71% | 15,63 | 16,60 | 15,93 | 15,69 | 16,06 | 362 | 11.667.884 |
| 25/11/2022 | 16,79 | 16,34 | -3,14% | 15,86 | 16,95 | 16,36 | 16,00 | 16,34 | 408 | 10.001.115 |
| 24/11/2022 | 16,12 | 16,87 | +4,65% | 16,12 | 16,87 | 16,55 | 16,65 | 16,87 | 299 | 8.362.547 |
| 23/11/2022 | 16,53 | 16,12 | -0,74% | 16,06 | 16,67 | 16,26 | 16,12 | 16,36 | 261 | 9.999.483 |
| 22/11/2022 | 16,43 | 16,24 | +0,19% | 16,00 | 16,71 | 16,28 | 16,24 | 16,55 | 342 | 13.900.045 |
| 21/11/2022 | 15,95 | 16,21 | +4,24% | 15,78 | 16,55 | 16,07 | 16,21 | 16,57 | 382 | 13.312.711 |
| 18/11/2022 | 16,00 | 15,55 | -1,89% | 15,55 | 16,53 | 16,00 | 15,55 | 16,15 | 376 | 11.668.195 |
| 17/11/2022 | 16,70 | 15,85 | -1,43% | 15,34 | 16,75 | 15,63 | 15,83 | 15,85 | 964 | 28.762.264 |
| 16/11/2022 | 17,29 | 16,08 | -5,47% | 15,91 | 17,29 | 16,48 | 16,08 | 16,39 | 753 | 20.457.628 |
| 14/11/2022 | 16,62 | 17,01 | +2,90% | 16,60 | 17,30 | 16,92 | 17,01 | 17,09 | 587 | 20.965.407 |
| 11/11/2022 | 16,01 | 16,53 | +2,67% | 15,67 | 16,91 | 16,26 | 16,53 | 16,89 | 703 | 22.622.750 |
| 10/11/2022 | 16,87 | 16,10 | -3,42% | 15,43 | 16,87 | 16,01 | 16,00 | 16,10 | 1.788 | 55.088.683 |
| 9/11/2022 | 17,16 | 16,67 | -2,63% | 16,63 | 17,36 | 16,91 | 16,67 | 16,89 | 1.275 | 31.745.176 |
| 8/11/2022 | 17,59 | 17,12 | -3,33% | 17,12 | 17,92 | 17,55 | 17,12 | 17,35 | 1.309 | 42.557.443 |
| 7/11/2022 | 19,00 | 17,71 | -6,79% | 17,06 | 19,29 | 18,07 | 17,70 | 17,71 | 3.736 | 108.824.624 |
| 4/11/2022 | 22,40 | 19,00 | -15,18% | 18,48 | 22,40 | 19,20 | 19,00 | 19,05 | 5.377 | 161.186.242 |
| 3/11/2022 | 21,63 | 22,40 | +3,23% | 21,23 | 22,50 | 22,15 | 22,23 | 22,40 | 694 | 24.156.275 |
| 1/11/2022 | 21,96 | 21,70 | -0,32% | 21,51 | 22,21 | 21,86 | 21,68 | 21,70 | 487 | 16.035.567 |
| 31/10/2022 | 19,56 | 21,77 | +8,96% | 19,38 | 22,10 | 21,24 | 21,77 | 22,15 | 985 | 33.672.379 |
| 28/10/2022 | 19,85 | 19,98 | -1,43% | 19,75 | 20,57 | 19,99 | 19,98 | 20,10 | 325 | 11.053.198 |
| 27/10/2022 | 19,38 | 20,27 | +4,97% | 19,38 | 20,50 | 20,03 | 20,27 | 20,41 | 316 | 11.426.107 |
| 26/10/2022 | 20,10 | 19,31 | -4,12% | 19,13 | 20,20 | 19,46 | 19,31 | 19,44 | 728 | 23.372.271 |
| 25/10/2022 | 20,55 | 20,14 | -1,80% | 20,13 | 20,83 | 20,38 | 20,14 | 20,50 | 351 | 10.204.968 |
| 24/10/2022 | 21,45 | 20,51 | -2,84% | 20,35 | 22,04 | 20,79 | 20,51 | 20,67 | 902 | 27.854.628 |
| 21/10/2022 | 20,87 | 21,11 | +1,44% | 20,13 | 21,20 | 20,64 | 21,11 | 21,15 | 433 | 12.772.081 |
| 20/10/2022 | 20,65 | 20,81 | +1,07% | 20,60 | 21,29 | 20,90 | 20,81 | 21,00 | 254 | 7.860.248 |
| 19/10/2022 | 20,79 | 20,59 | -0,29% | 20,46 | 20,89 | 20,70 | 20,59 | 20,86 | 327 | 7.202.922 |
| 18/10/2022 | 20,95 | 20,65 | +0,73% | 20,47 | 21,40 | 20,81 | 20,65 | 20,95 | 404 | 12.298.405 |
| 17/10/2022 | 20,52 | 20,50 | +0,24% | 20,40 | 21,25 | 20,85 | 20,50 | 20,88 | 466 | 11.145.897 |
| 14/10/2022 | 21,71 | 20,45 | -4,84% | 20,45 | 21,72 | 21,02 | 20,45 | 20,63 | 826 | 19.648.442 |
| 13/10/2022 | 21,88 | 21,49 | -1,87% | 21,13 | 21,93 | 21,49 | 21,49 | 21,71 | 443 | 12.839.236 |
| 11/10/2022 | 22,79 | 21,90 | -3,18% | 21,90 | 22,96 | 22,32 | 21,90 | 22,27 | 320 | 11.095.386 |
| 10/10/2022 | 22,60 | 22,62 | +0,67% | 22,30 | 22,95 | 22,66 | 22,62 | 22,95 | 275 | 8.469.950 |
| 7/10/2022 | 23,60 | 22,47 | -4,79% | 22,39 | 23,60 | 22,88 | 22,42 | 22,47 | 777 | 18.959.640 |
| 6/10/2022 | 23,07 | 23,60 | +2,56% | 23,07 | 23,87 | 23,64 | 23,59 | 23,60 | 682 | 21.281.041 |
| 5/10/2022 | 22,89 | 23,01 | -0,86% | 22,52 | 23,47 | 22,96 | 23,01 | 23,17 | 598 | 17.660.600 |
| 4/10/2022 | 22,23 | 23,21 | +3,20% | 22,23 | 23,60 | 23,20 | 23,21 | 23,31 | 583 | 20.559.678 |
| 3/10/2022 | 21,60 | 22,49 | +6,03% | 21,60 | 22,85 | 22,53 | 22,47 | 22,49 | 585 | 19.466.194 |
| 30/9/2022 | 20,36 | 21,21 | +3,56% | 20,10 | 21,53 | 20,92 | 21,21 | 21,30 | 367 | 10.698.404 |
| 29/9/2022 | 20,89 | 20,48 | -3,03% | 19,62 | 20,89 | 20,12 | 20,36 | 20,48 | 732 | 21.015.527 |
| 28/9/2022 | 21,00 | 21,12 | +0,52% | 20,87 | 21,92 | 21,34 | 20,87 | 21,12 | 384 | 12.631.348 |
| 27/9/2022 | 22,10 | 21,01 | -4,20% | 21,01 | 22,40 | 21,42 | 21,01 | 21,26 | 368 | 9.531.530 |
| 26/9/2022 | 22,35 | 21,93 | -1,88% | 21,93 | 22,53 | 22,18 | 21,93 | 22,35 | 260 | 10.105.002 |
| 23/9/2022 | 22,61 | 22,35 | -2,49% | 21,98 | 22,61 | 22,28 | 22,10 | 22,35 | 284 | 9.228.030 |
| 22/9/2022 | 22,28 | 22,92 | +4,18% | 21,89 | 22,92 | 22,49 | 22,67 | 22,92 | 706 | 15.093.647 |
| 21/9/2022 | 21,56 | 22,00 | +2,80% | 21,44 | 22,56 | 22,04 | 21,97 | 22,00 | 716 | 20.950.405 |
| 20/9/2022 | 21,45 | 21,40 | -1,20% | 21,11 | 22,01 | 21,57 | 21,40 | 21,50 | 450 | 10.297.895 |
| 19/9/2022 | 20,78 | 21,66 | +2,95% | 20,78 | 21,72 | 21,23 | 21,35 | 21,66 | 447 | 8.770.534 |
| 16/9/2022 | 21,86 | 21,04 | -4,75% | 21,04 | 21,94 | 21,38 | 21,00 | 21,56 | 571 | 14.625.381 |
| 15/9/2022 | 22,44 | 22,09 | +0,41% | 21,58 | 23,05 | 22,46 | 22,09 | 22,39 | 468 | 16.605.836 |
| 14/9/2022 | 21,79 | 22,00 | +1,34% | 21,67 | 22,61 | 22,22 | 21,91 | 22,00 | 360 | 11.128.947 |
| 13/9/2022 | 22,81 | 21,71 | -5,61% | 21,55 | 22,98 | 21,93 | 21,71 | 22,16 | 525 | 15.388.588 |
| 12/9/2022 | 22,14 | 23,00 | +5,80% | 21,97 | 23,41 | 22,93 | 23,00 | 23,05 | 792 | 20.654.927 |
| 9/9/2022 | 20,60 | 21,74 | +5,95% | 20,57 | 22,15 | 21,75 | 21,74 | 21,91 | 625 | 14.529.159 |
| 8/9/2022 | 20,51 | 20,52 | -2,33% | 20,30 | 21,27 | 20,79 | 20,52 | 20,66 | 458 | 10.557.955 |
| 6/9/2022 | 20,89 | 21,01 | +0,10% | 19,80 | 21,01 | 20,30 | 20,50 | 21,01 | 795 | 15.992.233 |
| 5/9/2022 | 21,22 | 20,99 | +0,67% | 20,60 | 21,81 | 21,19 | 20,92 | 20,99 | 762 | 17.513.410 |
| 2/9/2022 | 20,79 | 20,85 | -0,38% | 20,36 | 21,16 | 20,77 | 20,75 | 20,85 | 453 | 11.433.065 |
| 1/9/2022 | 20,63 | 20,93 | +0,05% | 20,63 | 21,21 | 20,87 | 20,65 | 20,93 | 370 | 12.303.526 |
| 31/8/2022 | 21,89 | 20,92 | -4,04% | 20,87 | 22,40 | 21,43 | 20,92 | 21,04 | 565 | 16.763.365 |
| 30/8/2022 | 21,83 | 21,80 | -1,62% | 21,28 | 22,21 | 21,71 | 21,72 | 21,80 | 510 | 13.915.837 |
| 29/8/2022 | 22,39 | 22,16 | -1,51% | 21,81 | 22,75 | 22,22 | 21,80 | 22,16 | 752 | 23.430.776 |
| 26/8/2022 | 20,85 | 22,50 | +6,84% | 20,78 | 23,30 | 21,97 | 22,25 | 22,50 | 2.623 | 86.588.580 |
| 25/8/2022 | 19,02 | 21,06 | +11,78% | 18,87 | 21,15 | 20,10 | 21,06 | 21,07 | 1.355 | 33.770.694 |
| 24/8/2022 | 18,78 | 18,84 | +1,02% | 18,67 | 19,15 | 18,90 | 18,84 | 18,98 | 450 | 14.033.283 |
| 23/8/2022 | 18,81 | 18,65 | -0,59% | 18,42 | 18,97 | 18,68 | 18,65 | 18,85 | 697 | 17.538.817 |
| 22/8/2022 | 19,19 | 18,76 | -4,14% | 18,69 | 19,19 | 18,86 | 18,76 | 18,90 | 591 | 13.597.787 |
| 19/8/2022 | 19,84 | 19,57 | -0,81% | 19,07 | 19,84 | 19,33 | 19,50 | 19,57 | 479 | 11.496.296 |
| 18/8/2022 | 20,02 | 19,73 | -0,20% | 19,50 | 20,13 | 19,74 | 19,73 | 19,80 | 353 | 10.823.601 |
| 17/8/2022 | 20,06 | 19,77 | -0,90% | 19,62 | 20,29 | 19,88 | 19,77 | 19,90 | 534 | 19.287.536 |
| 16/8/2022 | 20,55 | 19,95 | -2,11% | 19,72 | 20,64 | 20,01 | 19,95 | 20,22 | 545 | 16.568.548 |
| 15/8/2022 | 19,40 | 20,38 | +3,45% | 19,34 | 20,80 | 20,30 | 20,38 | 20,52 | 908 | 24.019.702 |
| 12/8/2022 | 19,53 | 19,70 | +1,55% | 19,19 | 19,87 | 19,64 | 19,70 | 19,80 | 498 | 17.892.776 |
| 11/8/2022 | 19,92 | 19,40 | -1,17% | 18,93 | 20,19 | 19,50 | 19,40 | 19,49 | 733 | 21.792.671 |
| 10/8/2022 | 18,76 | 19,63 | +5,03% | 18,67 | 20,13 | 19,43 | 19,48 | 19,63 | 1.387 | 48.556.407 |
| 9/8/2022 | 19,44 | 18,69 | -2,81% | 18,33 | 19,60 | 18,76 | 18,69 | 18,70 | 1.502 | 33.665.922 |
| 8/8/2022 | 19,50 | 19,23 | -1,38% | 18,91 | 19,64 | 19,28 | 19,23 | 19,29 | 1.609 | 52.060.150 |
| 5/8/2022 | 22,10 | 19,50 | -11,96% | 18,98 | 22,12 | 19,87 | 19,47 | 19,50 | 5.004 | 118.906.153 |
| 4/8/2022 | 21,39 | 22,15 | +4,24% | 21,39 | 23,21 | 22,47 | 22,15 | 22,40 | 581 | 23.411.527 |
| 3/8/2022 | 20,82 | 21,25 | +2,07% | 20,75 | 21,31 | 21,13 | 21,16 | 21,25 | 227 | 6.792.334 |
| 2/8/2022 | 21,11 | 20,82 | -1,05% | 20,54 | 21,60 | 20,88 | 20,75 | 20,82 | 413 | 9.782.938 |
| 1/8/2022 | 22,17 | 21,04 | -4,36% | 21,04 | 22,17 | 21,43 | 21,04 | 21,57 | 343 | 12.764.587 |
| 29/7/2022 | 22,31 | 22,00 | -1,52% | 21,74 | 22,45 | 22,00 | 22,00 | 22,18 | 225 | 7.141.943 |
| 28/7/2022 | 21,46 | 22,34 | +2,52% | 21,10 | 22,34 | 21,70 | 22,08 | 22,34 | 485 | 11.670.350 |
| 27/7/2022 | 20,85 | 21,79 | +5,27% | 20,52 | 21,80 | 21,37 | 21,78 | 21,79 | 363 | 11.612.815 |
| 26/7/2022 | 20,56 | 20,70 | +0,98% | 19,90 | 20,99 | 20,36 | 20,70 | 20,80 | 189 | 5.363.915 |
| 25/7/2022 | 20,60 | 20,50 | +0,20% | 20,36 | 20,91 | 20,58 | 20,50 | 20,60 | 289 | 6.116.334 |
| 22/7/2022 | 20,71 | 20,46 | -1,63% | 20,41 | 20,93 | 20,67 | 20,46 | 20,74 | 275 | 8.179.743 |
| 21/7/2022 | 20,85 | 20,80 | +0,73% | 20,09 | 21,02 | 20,58 | 20,50 | 20,80 | 532 | 14.488.009 |
| 20/7/2022 | 19,56 | 20,65 | +6,12% | 19,45 | 21,63 | 20,75 | 20,65 | 20,80 | 714 | 23.829.522 |
| 19/7/2022 | 18,10 | 19,46 | +6,92% | 18,10 | 19,63 | 19,06 | 19,45 | 19,46 | 438 | 16.855.811 |
| 18/7/2022 | 18,18 | 18,20 | +1,34% | 17,75 | 18,66 | 18,20 | 18,04 | 18,20 | 278 | 10.620.746 |
| 15/7/2022 | 18,49 | 17,96 | -1,86% | 17,96 | 18,53 | 18,19 | 17,96 | 18,24 | 234 | 6.472.475 |
| 14/7/2022 | 18,98 | 18,30 | -4,89% | 18,23 | 19,00 | 18,59 | 18,29 | 18,30 | 377 | 13.095.848 |
| 13/7/2022 | 19,20 | 19,24 | +1,00% | 18,67 | 19,35 | 19,04 | 18,90 | 19,24 | 334 | 9.209.456 |
| 12/7/2022 | 19,70 | 19,05 | -3,84% | 19,05 | 19,97 | 19,41 | 19,02 | 19,27 | 256 | 8.689.297 |
| 11/7/2022 | 20,60 | 19,81 | -2,46% | 19,63 | 20,60 | 19,86 | 19,65 | 19,81 | 313 | 14.719.020 |
| 8/7/2022 | 20,11 | 20,31 | -2,73% | 20,11 | 21,03 | 20,50 | 20,30 | 20,31 | 295 | 14.668.369 |
| 7/7/2022 | 20,30 | 20,88 | +2,55% | 20,30 | 20,90 | 20,64 | 20,73 | 20,88 | 187 | 7.179.967 |
| 6/7/2022 | 20,07 | 20,36 | +1,60% | 19,74 | 20,71 | 20,24 | 20,36 | 20,54 | 266 | 8.561.265 |
| 5/7/2022 | 19,57 | 20,04 | +1,31% | 19,24 | 20,14 | 19,76 | 20,04 | 20,08 | 172 | 5.661.929 |
| 4/7/2022 | 19,10 | 19,78 | +1,70% | 19,10 | 19,93 | 19,58 | 19,38 | 19,78 | 112 | 3.922.356 |
| 1/7/2022 | 19,05 | 19,45 | +2,10% | 18,68 | 19,57 | 19,15 | 19,45 | 19,57 | 248 | 10.244.636 |
| 30/6/2022 | 19,41 | 19,05 | -3,54% | 18,78 | 19,74 | 19,27 | 19,05 | 19,41 | 301 | 11.744.047 |
| 29/6/2022 | 19,68 | 19,75 | +0,61% | 18,63 | 19,75 | 19,08 | 19,43 | 19,75 | 452 | 14.256.219 |
| 28/6/2022 | 19,70 | 19,63 | -0,41% | 19,50 | 20,10 | 19,72 | 19,63 | 19,80 | 234 | 8.309.909 |
| 27/6/2022 | 20,16 | 19,71 | -1,94% | 19,71 | 20,27 | 19,92 | 19,71 | 19,95 | 190 | 7.735.270 |
| 24/6/2022 | 20,14 | 20,10 | -0,20% | 19,58 | 20,56 | 20,01 | 19,74 | 20,10 | 249 | 6.421.768 |
| 23/6/2022 | 19,70 | 20,14 | +1,41% | 19,70 | 20,44 | 20,10 | 20,14 | 20,32 | 255 | 9.838.901 |
| 22/6/2022 | 19,77 | 19,86 | +0,56% | 19,38 | 20,12 | 19,74 | 19,60 | 19,86 | 231 | 8.367.902 |
| 21/6/2022 | 19,57 | 19,75 | -0,70% | 19,16 | 20,11 | 19,38 | 19,20 | 19,75 | 223 | 9.345.731 |
| 20/6/2022 | 19,85 | 19,89 | +2,74% | 19,23 | 20,07 | 19,52 | 19,23 | 19,89 | 354 | 10.736.192 |
| 17/6/2022 | 18,76 | 19,36 | +1,26% | 18,08 | 20,37 | 19,19 | 19,36 | 20,30 | 627 | 24.441.444 |
| 15/6/2022 | 18,90 | 19,12 | +4,94% | 18,42 | 19,46 | 18,95 | 19,12 | 19,25 | 380 | 16.409.691 |
| 14/6/2022 | 18,48 | 18,22 | -1,51% | 17,97 | 18,56 | 18,34 | 18,22 | 18,57 | 374 | 11.861.798 |
| 13/6/2022 | 18,91 | 18,50 | -3,65% | 18,27 | 18,91 | 18,59 | 18,50 | 18,54 | 350 | 9.611.624 |
| 10/6/2022 | 19,79 | 19,20 | -2,54% | 19,09 | 19,79 | 19,35 | 19,20 | 19,22 | 425 | 10.635.160 |
| 9/6/2022 | 20,39 | 19,70 | -2,52% | 19,70 | 20,72 | 20,08 | 19,70 | 19,93 | 380 | 16.733.271 |
| 8/6/2022 | 19,95 | 20,21 | +1,05% | 19,63 | 20,67 | 20,31 | 20,21 | 20,39 | 412 | 16.773.420 |
| 7/6/2022 | 20,01 | 20,00 | -1,23% | 19,97 | 20,39 | 20,18 | 20,00 | 20,20 | 333 | 15.344.178 |
| 6/6/2022 | 20,68 | 20,25 | -2,64% | 19,85 | 20,94 | 20,27 | 20,25 | 20,30 | 558 | 17.435.084 |
| 3/6/2022 | 21,94 | 20,80 | -2,62% | 20,60 | 21,94 | 21,06 | 20,80 | 21,01 | 266 | 10.235.616 |
| 2/6/2022 | 21,18 | 21,36 | +1,47% | 20,64 | 21,68 | 21,19 | 21,36 | 21,70 | 367 | 14.387.419 |
| 1/6/2022 | 21,77 | 21,05 | -3,75% | 20,94 | 21,91 | 21,32 | 21,05 | 21,42 | 510 | 20.157.764 |
| 31/5/2022 | 22,34 | 21,87 | -1,49% | 21,70 | 22,75 | 22,10 | 21,86 | 22,52 | 550 | 23.355.682 |
| 30/5/2022 | 22,91 | 22,20 | -2,20% | 22,07 | 23,23 | 22,63 | 22,20 | 22,41 | 429 | 16.864.251 |
| 27/5/2022 | 22,17 | 22,70 | +0,98% | 21,92 | 23,06 | 22,71 | 22,69 | 22,70 | 425 | 19.623.596 |
| 26/5/2022 | 21,40 | 22,48 | +5,79% | 21,11 | 22,48 | 21,90 | 22,30 | 22,48 | 444 | 17.199.268 |
| 25/5/2022 | 20,82 | 21,25 | +2,66% | 19,90 | 21,50 | 21,01 | 21,18 | 21,25 | 396 | 13.926.976 |
| 24/5/2022 | 20,76 | 20,70 | -0,53% | 19,91 | 20,99 | 20,28 | 20,55 | 20,70 | 471 | 21.286.490 |
| 23/5/2022 | 20,57 | 20,81 | +0,87% | 20,11 | 21,00 | 20,61 | 20,81 | 21,00 | 233 | 9.488.924 |
| 20/5/2022 | 20,79 | 20,63 | -0,82% | 19,82 | 21,14 | 20,40 | 20,40 | 20,63 | 523 | 20.011.036 |
| 19/5/2022 | 20,64 | 20,80 | -0,34% | 20,64 | 21,16 | 20,90 | 20,80 | 20,92 | 1.281 | 38.033.870 |
| 18/5/2022 | 21,49 | 20,87 | -2,43% | 20,75 | 21,63 | 21,18 | 20,87 | 21,15 | 589 | 19.331.361 |
| 17/5/2022 | 21,54 | 21,39 | -1,06% | 21,17 | 22,55 | 21,62 | 21,39 | 21,55 | 1.429 | 45.975.701 |
| 16/5/2022 | 21,75 | 21,62 | -0,51% | 21,36 | 22,14 | 21,83 | 21,62 | 21,88 | 420 | 19.391.851 |
| 13/5/2022 | 22,14 | 21,73 | -2,29% | 21,71 | 22,44 | 22,10 | 21,73 | 21,75 | 493 | 22.936.727 |
| 12/5/2022 | 21,85 | 22,24 | +1,60% | 21,64 | 22,50 | 22,11 | 22,13 | 22,24 | 324 | 15.675.192 |
| 11/5/2022 | 22,03 | 21,89 | -0,18% | 21,40 | 22,40 | 22,07 | 21,67 | 21,90 | 557 | 27.719.448 |
| 10/5/2022 | 21,21 | 21,93 | +5,43% | 20,50 | 22,28 | 21,65 | 21,93 | 22,00 | 736 | 37.218.681 |
| 9/5/2022 | 21,22 | 20,80 | -1,75% | 20,55 | 21,54 | 21,14 | 20,80 | 20,91 | 2.093 | 70.125.544 |
| 6/5/2022 | 19,76 | 21,17 | +6,06% | 19,58 | 21,59 | 21,02 | 21,17 | 21,31 | 1.045 | 39.333.396 |
| 5/5/2022 | 20,63 | 19,96 | -2,87% | 18,90 | 20,63 | 19,40 | 19,64 | 19,96 | 409 | 10.534.735 |
| 4/5/2022 | 19,44 | 20,55 | +4,90% | 19,31 | 20,74 | 19,75 | 20,36 | 20,55 | 381 | 17.295.291 |
| 3/5/2022 | 19,32 | 19,59 | -0,10% | 19,27 | 19,74 | 19,48 | 19,30 | 19,59 | 198 | 7.299.753 |
| 2/5/2022 | 19,60 | 19,61 | -0,05% | 19,24 | 20,00 | 19,57 | 19,37 | 19,61 | 746 | 34.193.990 |
| 29/4/2022 | 20,21 | 19,62 | -2,29% | 19,51 | 20,67 | 20,05 | 19,51 | 19,62 | 338 | 13.373.947 |
| 28/4/2022 | 20,00 | 20,08 | +0,90% | 19,52 | 20,36 | 20,02 | 20,08 | 20,20 | 411 | 19.751.415 |
| 27/4/2022 | 20,43 | 19,90 | -2,21% | 19,81 | 20,73 | 20,16 | 19,90 | 20,04 | 389 | 12.295.246 |
| 26/4/2022 | 21,27 | 20,35 | -4,33% | 20,13 | 21,29 | 20,51 | 20,30 | 20,35 | 484 | 15.611.459 |
| 25/4/2022 | 21,04 | 21,27 | -0,98% | 20,62 | 21,44 | 21,15 | 21,27 | 21,40 | 242 | 9.734.372 |
| 22/4/2022 | 21,66 | 21,48 | -1,24% | 20,91 | 21,98 | 21,38 | 21,35 | 21,48 | 643 | 25.897.281 |
| 20/4/2022 | 22,46 | 21,75 | -2,03% | 21,63 | 22,46 | 22,01 | 21,74 | 22,00 | 568 | 23.303.960 |
| 19/4/2022 | 22,59 | 22,20 | -0,94% | 21,90 | 22,59 | 22,15 | 22,20 | 22,41 | 367 | 13.288.905 |
| 18/4/2022 | 22,81 | 22,41 | -0,40% | 21,70 | 22,81 | 22,15 | 22,29 | 22,41 | 702 | 31.289.501 |
| 14/4/2022 | 22,98 | 22,50 | -1,23% | 22,50 | 23,21 | 22,81 | 22,50 | 22,78 | 427 | 12.645.790 |
| 13/4/2022 | 22,75 | 22,78 | +0,13% | 22,58 | 23,14 | 22,78 | 22,78 | 23,04 | 396 | 14.200.132 |
| 12/4/2022 | 23,36 | 22,75 | -4,33% | 22,75 | 24,11 | 23,16 | 22,75 | 22,99 | 810 | 28.491.552 |
| 11/4/2022 | 24,16 | 23,78 | -1,20% | 23,55 | 24,22 | 23,89 | 23,60 | 23,79 | 426 | 12.705.924 |
| 8/4/2022 | 24,70 | 24,07 | -2,11% | 23,93 | 24,70 | 24,34 | 24,07 | 24,49 | 490 | 23.335.410 |
| 7/4/2022 | 25,78 | 24,59 | -3,98% | 24,59 | 25,78 | 24,83 | 24,59 | 25,06 | 395 | 11.404.902 |
| 6/4/2022 | 26,11 | 25,61 | -2,07% | 24,96 | 26,11 | 25,33 | 25,11 | 25,61 | 496 | 24.797.973 |
| 5/4/2022 | 27,19 | 26,15 | -4,14% | 25,82 | 27,46 | 26,42 | 26,00 | 26,15 | 589 | 22.313.194 |
| 4/4/2022 | 27,49 | 27,28 | +0,48% | 26,82 | 27,63 | 27,21 | 27,28 | 27,40 | 506 | 30.961.450 |
| 1/4/2022 | 26,10 | 27,15 | +4,50% | 25,85 | 27,49 | 26,42 | 27,15 | 27,48 | 838 | 37.582.090 |
| 31/3/2022 | 26,32 | 25,98 | -1,44% | 25,98 | 26,60 | 26,20 | 25,98 | 26,25 | 296 | 16.336.246 |
| 30/3/2022 | 26,86 | 26,36 | -2,30% | 25,91 | 26,99 | 26,37 | 26,00 | 26,36 | 398 | 19.874.784 |
| 29/3/2022 | 26,49 | 26,98 | +4,13% | 25,61 | 28,09 | 27,22 | 26,65 | 26,98 | 654 | 28.756.864 |
| 28/3/2022 | 25,99 | 25,91 | -0,77% | 25,85 | 26,75 | 26,19 | 25,91 | 26,30 | 398 | 23.137.349 |
| 25/3/2022 | 26,04 | 26,11 | +3,08% | 25,60 | 26,40 | 26,11 | 26,11 | 26,15 | 477 | 22.445.423 |
| 24/3/2022 | 26,17 | 25,33 | -2,58% | 25,33 | 26,26 | 25,75 | 25,33 | 25,80 | 424 | 25.137.471 |
| 23/3/2022 | 25,29 | 26,00 | +2,20% | 25,18 | 26,22 | 25,82 | 25,65 | 26,00 | 370 | 16.340.399 |
| 22/3/2022 | 25,15 | 25,44 | +2,79% | 25,03 | 25,92 | 25,46 | 25,44 | 25,78 | 654 | 28.541.231 |
| 21/3/2022 | 25,51 | 24,75 | -3,55% | 24,25 | 25,58 | 24,79 | 24,75 | 25,10 | 437 | 15.513.818 |
| 18/3/2022 | 24,02 | 25,66 | +6,92% | 23,60 | 25,66 | 24,85 | 25,50 | 25,66 | 522 | 23.702.727 |
| 17/3/2022 | 23,13 | 24,00 | +3,90% | 22,58 | 24,16 | 23,70 | 23,54 | 24,00 | 329 | 15.299.382 |
| 16/3/2022 | 22,88 | 23,10 | +5,72% | 22,20 | 23,10 | 22,76 | 23,00 | 23,10 | 351 | 19.628.162 |
| 15/3/2022 | 21,91 | 21,85 | -1,75% | 21,80 | 22,95 | 22,32 | 21,85 | 22,43 | 314 | 14.459.275 |
| 14/3/2022 | 22,05 | 22,24 | +1,09% | 22,02 | 22,73 | 22,27 | 22,03 | 22,24 | 258 | 13.772.198 |
| 11/3/2022 | 23,44 | 22,00 | -5,46% | 22,00 | 23,63 | 22,63 | 22,00 | 22,36 | 490 | 17.844.229 |
| 10/3/2022 | 24,80 | 23,27 | -3,60% | 22,80 | 24,80 | 23,35 | 23,27 | 23,74 | 455 | 24.530.619 |
| 9/3/2022 | 23,24 | 24,14 | +4,05% | 23,05 | 24,80 | 24,24 | 24,14 | 24,79 | 380 | 19.338.211 |
| 8/3/2022 | 22,39 | 23,20 | +3,76% | 21,84 | 23,50 | 22,61 | 22,82 | 23,20 | 549 | 29.908.667 |
| 7/3/2022 | 24,43 | 22,36 | -10,20% | 22,25 | 24,43 | 23,19 | 22,36 | 22,62 | 802 | 22.605.779 |
| 4/3/2022 | 25,43 | 24,90 | -2,16% | 24,41 | 25,59 | 24,79 | 24,90 | 24,97 | 603 | 26.213.308 |
| 3/3/2022 | 25,79 | 25,45 | -3,45% | 25,45 | 26,84 | 25,97 | 25,45 | 25,76 | 656 | 24.791.346 |
| 2/3/2022 | 26,01 | 26,36 | +1,38% | 24,76 | 26,75 | 26,08 | 26,20 | 26,75 | 482 | 26.020.678 |
| 25/2/2022 | 25,54 | 26,00 | +2,36% | 24,74 | 26,00 | 25,26 | 25,45 | 26,23 | 371 | 15.695.754 |
| 24/2/2022 | 25,07 | 25,40 | +0,75% | 23,90 | 25,73 | 24,69 | 25,30 | 25,40 | 670 | 35.679.710 |
| 23/2/2022 | 27,01 | 25,21 | -7,25% | 25,03 | 27,60 | 26,08 | 25,19 | 25,21 | 955 | 29.707.315 |
| 22/2/2022 | 25,77 | 27,18 | +5,68% | 25,77 | 27,18 | 26,70 | 26,85 | 27,18 | 573 | 32.993.238 |
| 21/2/2022 | 26,29 | 25,72 | -4,17% | 25,72 | 26,65 | 26,16 | 25,72 | 26,19 | 453 | 12.528.630 |
| 18/2/2022 | 26,81 | 26,84 | -1,97% | 26,44 | 27,25 | 26,71 | 0,00 | 0,00 | 406 | 23.405.242 |
| 17/2/2022 | 27,20 | 27,38 | -0,07% | 26,05 | 27,50 | 26,66 | 26,52 | 27,38 | 578 | 24.129.374 |
| 16/2/2022 | 28,02 | 27,40 | -0,11% | 26,84 | 28,39 | 27,37 | 27,08 | 27,40 | 831 | 46.878.671 |
| 15/2/2022 | 27,40 | 27,43 | -0,07% | 26,35 | 28,11 | 27,44 | 27,43 | 28,08 | 696 | 41.132.212 |
| 14/2/2022 | 27,04 | 27,45 | -1,33% | 26,95 | 28,16 | 27,65 | 27,02 | 27,45 | 1.237 | 40.218.143 |
| 11/2/2022 | 26,87 | 27,82 | +3,73% | 25,68 | 28,05 | 27,06 | 27,82 | 27,90 | 1.131 | 54.672.399 |
| 10/2/2022 | 26,84 | 26,82 | -0,78% | 25,80 | 26,89 | 26,41 | 26,51 | 26,82 | 759 | 38.347.496 |
| 9/2/2022 | 26,45 | 27,03 | +1,39% | 26,45 | 27,66 | 27,17 | 26,65 | 27,03 | 619 | 26.033.340 |
| 8/2/2022 | 25,95 | 26,66 | +3,25% | 25,50 | 26,87 | 26,28 | 26,29 | 26,66 | 715 | 35.104.363 |
| 7/2/2022 | 25,95 | 25,82 | -1,79% | 25,12 | 26,58 | 26,13 | 25,82 | 26,26 | 8.701 | 46.907.655 |
| 4/2/2022 | 25,92 | 26,29 | +0,15% | 24,72 | 26,29 | 25,77 | 25,70 | 26,29 | 3.384 | 70.466.826 |
| 3/2/2022 | 26,42 | 26,25 | +0,19% | 25,92 | 26,94 | 26,21 | 25,98 | 26,25 | 528 | 16.092.818 |
| 2/2/2022 | 27,38 | 26,20 | -3,85% | 26,20 | 27,44 | 26,61 | 26,20 | 26,64 | 1.299 | 47.707.328 |
| 1/2/2022 | 29,04 | 27,25 | -6,36% | 26,66 | 29,65 | 27,65 | 27,25 | 27,37 | 1.988 | 68.762.943 |
| 31/1/2022 | 28,75 | 29,10 | +1,82% | 28,75 | 29,63 | 29,18 | 29,10 | 29,33 | 478 | 20.218.653 |
| 28/1/2022 | 30,21 | 28,58 | -4,45% | 28,58 | 30,55 | 29,14 | 28,55 | 29,04 | 706 | 47.784.126 |
| 27/1/2022 | 28,58 | 29,91 | +5,76% | 28,56 | 30,59 | 29,68 | 29,91 | 30,67 | 319 | 17.664.961 |
| 26/1/2022 | 28,39 | 28,28 | -0,74% | 28,23 | 29,74 | 29,01 | 28,28 | 28,30 | 758 | 54.453.139 |
| 25/1/2022 | 28,79 | 28,49 | -1,49% | 26,96 | 29,03 | 27,87 | 28,49 | 28,52 | 1.143 | 46.113.004 |
| 24/1/2022 | 30,16 | 28,92 | -3,63% | 28,49 | 30,60 | 28,90 | 28,73 | 28,92 | 531 | 31.827.944 |