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.
AMBP3 - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 143,40 | 135,25 | -5,47% | 135,25 | 151,00 | 145,82 | 135,25 | 137,99 | 702 | 1.799.530.800 |
| 16/4/2025 | 142,10 | 143,08 | +0,69% | 142,10 | 151,00 | 146,09 | 143,08 | 143,77 | 877 | 1.845.151.700 |
| 15/4/2025 | 131,00 | 142,10 | +8,47% | 129,03 | 149,40 | 139,74 | 142,10 | 144,90 | 915 | 2.273.595.500 |
| 14/4/2025 | 128,99 | 131,00 | +2,39% | 127,33 | 131,98 | 129,44 | 128,27 | 131,00 | 450 | 939.793.300 |
| 11/4/2025 | 130,55 | 127,94 | +1,19% | 125,85 | 130,55 | 127,56 | 127,00 | 127,95 | 260 | 540.882.400 |
| 10/4/2025 | 127,13 | 126,43 | -0,55% | 125,25 | 129,46 | 126,34 | 126,42 | 127,56 | 264 | 488.966.500 |
| 9/4/2025 | 130,90 | 127,13 | -2,88% | 127,13 | 133,83 | 130,14 | 127,13 | 129,71 | 607 | 1.141.385.000 |
| 8/4/2025 | 124,12 | 130,90 | +4,19% | 123,95 | 131,84 | 128,51 | 125,50 | 130,90 | 843 | 1.441.896.500 |
| 7/4/2025 | 123,00 | 125,63 | +1,58% | 120,98 | 127,90 | 124,72 | 125,63 | 126,50 | 439 | 661.038.500 |
| 4/4/2025 | 120,84 | 123,68 | +1,33% | 119,32 | 125,64 | 123,60 | 123,55 | 124,00 | 444 | 720.607.300 |
| 3/4/2025 | 120,24 | 122,06 | +0,07% | 120,24 | 125,92 | 122,22 | 121,00 | 122,25 | 440 | 661.232.800 |
| 2/4/2025 | 120,39 | 121,97 | +1,64% | 119,58 | 122,37 | 120,85 | 121,78 | 121,97 | 331 | 590.990.500 |
| 1/4/2025 | 122,00 | 120,00 | -2,31% | 119,99 | 127,98 | 122,06 | 120,00 | 120,50 | 562 | 1.042.473.900 |
| 31/3/2025 | 120,10 | 122,84 | +2,28% | 120,10 | 132,10 | 126,24 | 122,84 | 123,00 | 640 | 1.156.384.100 |
| 28/3/2025 | 120,94 | 120,10 | +0,85% | 117,56 | 122,25 | 120,06 | 120,10 | 121,50 | 347 | 576.318.200 |
| 27/3/2025 | 115,85 | 119,09 | +7,42% | 113,37 | 124,01 | 118,49 | 119,08 | 120,89 | 1.013 | 1.924.291.500 |
| 26/3/2025 | 119,82 | 110,86 | -8,04% | 110,86 | 120,87 | 115,88 | 110,86 | 113,00 | 1.666 | 2.498.423.200 |
| 25/3/2025 | 122,21 | 120,55 | -0,37% | 118,00 | 122,98 | 120,30 | 120,55 | 120,70 | 841 | 1.377.547.000 |
| 24/3/2025 | 124,80 | 121,00 | -1,01% | 121,00 | 124,96 | 122,42 | 121,00 | 121,12 | 321 | 484.818.700 |
| 21/3/2025 | 122,35 | 122,23 | +0,19% | 120,33 | 125,68 | 122,37 | 122,23 | 122,50 | 777 | 7.227.416.800 |
| 20/3/2025 | 123,00 | 122,00 | -1,83% | 119,21 | 123,99 | 121,36 | 120,00 | 122,00 | 1.266 | 2.388.476.200 |
| 19/3/2025 | 132,78 | 124,27 | -4,80% | 123,01 | 132,78 | 126,95 | 123,50 | 124,27 | 728 | 1.363.472.700 |
| 18/3/2025 | 129,97 | 130,53 | +2,78% | 127,00 | 139,68 | 133,75 | 130,53 | 131,00 | 954 | 2.090.575.300 |
| 17/3/2025 | 131,51 | 127,00 | -2,64% | 127,00 | 131,63 | 129,03 | 126,71 | 127,43 | 271 | 534.209.100 |
| 14/3/2025 | 132,48 | 130,44 | -0,42% | 128,33 | 132,48 | 129,88 | 129,56 | 130,44 | 791 | 2.053.504.900 |
| 13/3/2025 | 131,04 | 130,99 | -0,04% | 125,50 | 131,31 | 130,13 | 128,27 | 131,00 | 243 | 1.086.586.000 |
| 12/3/2025 | 133,30 | 131,04 | -2,11% | 131,04 | 136,50 | 133,51 | 131,02 | 131,04 | 261 | 775.698.700 |
| 11/3/2025 | 135,04 | 133,87 | -0,80% | 133,00 | 136,46 | 134,38 | 133,87 | 135,40 | 305 | 681.324.100 |
| 10/3/2025 | 132,88 | 134,95 | +1,56% | 131,65 | 137,00 | 134,50 | 134,70 | 134,96 | 403 | 1.026.262.900 |
| 7/3/2025 | 129,15 | 132,88 | +4,22% | 128,31 | 134,60 | 131,84 | 132,88 | 134,09 | 511 | 1.042.921.300 |
| 6/3/2025 | 128,00 | 127,50 | +0,96% | 125,27 | 139,34 | 131,76 | 127,50 | 129,00 | 770 | 1.337.416.200 |
| 5/3/2025 | 125,17 | 126,29 | +0,89% | 123,59 | 132,04 | 128,27 | 124,00 | 127,49 | 506 | 800.462.000 |
| 28/2/2025 | 123,01 | 125,17 | +2,85% | 122,23 | 128,21 | 125,19 | 121,22 | 126,00 | 1.202 | 1.785.238.900 |
| 27/2/2025 | 120,64 | 121,70 | +0,88% | 120,64 | 122,84 | 121,94 | 121,40 | 122,24 | 279 | 530.457.600 |
| 26/2/2025 | 120,00 | 120,64 | +0,37% | 119,03 | 122,04 | 120,43 | 120,50 | 120,99 | 280 | 533.533.900 |
| 25/2/2025 | 122,02 | 120,20 | -1,26% | 117,33 | 123,06 | 120,11 | 119,50 | 120,20 | 459 | 1.078.596.100 |
| 24/2/2025 | 121,00 | 121,73 | +0,94% | 121,00 | 125,87 | 122,46 | 121,70 | 122,05 | 531 | 836.436.500 |
| 21/2/2025 | 121,79 | 120,60 | +0,32% | 119,19 | 121,79 | 120,22 | 119,21 | 120,60 | 478 | 797.099.800 |
| 20/2/2025 | 119,99 | 120,21 | -0,52% | 119,03 | 120,99 | 120,20 | 120,00 | 120,21 | 393 | 784.942.100 |
| 19/2/2025 | 120,41 | 120,84 | +0,52% | 118,65 | 121,18 | 120,14 | 120,84 | 120,85 | 795 | 1.297.605.200 |
| 18/2/2025 | 124,00 | 120,21 | -1,47% | 120,21 | 124,00 | 121,45 | 120,21 | 120,30 | 291 | 544.137.300 |
| 17/2/2025 | 122,15 | 122,00 | -0,03% | 120,64 | 122,78 | 121,81 | 120,83 | 122,00 | 700 | 1.255.896.500 |
| 14/2/2025 | 121,54 | 122,04 | +0,44% | 121,54 | 123,25 | 122,13 | 121,95 | 122,04 | 394 | 632.682.600 |
| 13/2/2025 | 122,00 | 121,50 | +0,38% | 121,06 | 124,01 | 121,91 | 121,08 | 121,50 | 398 | 681.499.800 |
| 12/2/2025 | 122,00 | 121,04 | +0,87% | 118,35 | 123,00 | 120,85 | 121,04 | 121,40 | 510 | 966.852.500 |
| 11/2/2025 | 123,58 | 120,00 | -1,73% | 120,00 | 124,84 | 121,83 | 119,51 | 120,00 | 363 | 713.960.000 |
| 10/2/2025 | 121,35 | 122,11 | +0,64% | 121,35 | 128,73 | 124,06 | 122,11 | 123,64 | 714 | 1.203.447.500 |
| 7/2/2025 | 120,81 | 121,33 | +1,08% | 119,52 | 122,18 | 120,84 | 121,18 | 121,33 | 409 | 685.209.800 |
| 6/2/2025 | 121,15 | 120,03 | -0,89% | 119,87 | 122,30 | 120,63 | 120,03 | 120,20 | 347 | 686.420.000 |
| 5/2/2025 | 121,00 | 121,11 | +0,90% | 119,88 | 122,60 | 121,09 | 120,66 | 121,11 | 369 | 718.117.800 |
| 4/2/2025 | 122,82 | 120,03 | -3,45% | 118,49 | 122,82 | 120,35 | 120,00 | 120,03 | 1.166 | 1.837.820.200 |
| 3/2/2025 | 134,00 | 124,32 | -5,49% | 124,19 | 134,00 | 126,26 | 124,32 | 125,26 | 715 | 1.510.127.900 |
| 31/1/2025 | 137,51 | 131,54 | -2,48% | 131,54 | 151,00 | 139,02 | 131,54 | 131,80 | 613 | 1.729.519.000 |
| 30/1/2025 | 122,89 | 134,88 | +9,69% | 122,76 | 135,00 | 130,73 | 133,32 | 134,88 | 684 | 1.354.427.000 |
| 29/1/2025 | 121,80 | 122,96 | +0,54% | 119,11 | 123,00 | 121,20 | 122,95 | 122,99 | 910 | 1.506.593.500 |
| 28/1/2025 | 121,31 | 122,30 | +0,82% | 120,81 | 128,14 | 123,73 | 122,30 | 122,80 | 1.170 | 1.989.655.400 |
| 27/1/2025 | 120,46 | 121,31 | +0,82% | 119,68 | 124,80 | 121,93 | 120,16 | 122,80 | 706 | 1.319.293.700 |
| 24/1/2025 | 121,32 | 120,32 | +0,29% | 119,27 | 121,82 | 120,41 | 120,32 | 120,33 | 249 | 557.517.300 |
| 23/1/2025 | 123,80 | 119,97 | -1,59% | 119,51 | 125,55 | 121,52 | 119,95 | 120,40 | 598 | 1.183.631.500 |
| 22/1/2025 | 122,00 | 121,91 | +1,42% | 118,50 | 127,15 | 122,22 | 121,90 | 123,52 | 723 | 1.181.946.800 |
| 21/1/2025 | 120,90 | 120,20 | -0,58% | 119,47 | 122,71 | 121,02 | 120,20 | 121,90 | 222 | 394.542.200 |
| 20/1/2025 | 125,20 | 120,90 | -2,74% | 120,90 | 126,28 | 122,85 | 120,21 | 122,10 | 209 | 377.157.200 |
| 17/1/2025 | 124,11 | 124,30 | +0,45% | 121,87 | 125,34 | 123,95 | 124,00 | 124,30 | 307 | 563.976.200 |
| 16/1/2025 | 120,00 | 123,74 | +3,12% | 117,48 | 123,74 | 121,68 | 119,20 | 123,74 | 314 | 769.063.500 |
| 15/1/2025 | 124,00 | 120,00 | -2,43% | 120,00 | 127,33 | 122,51 | 119,01 | 120,00 | 441 | 1.072.030.100 |
| 14/1/2025 | 123,77 | 122,99 | +2,49% | 116,50 | 124,68 | 121,03 | 121,69 | 123,00 | 720 | 1.284.207.800 |
| 13/1/2025 | 124,68 | 120,00 | -0,21% | 118,86 | 125,95 | 121,56 | 119,00 | 120,00 | 637 | 1.142.678.400 |
| 10/1/2025 | 116,95 | 120,25 | +2,82% | 116,95 | 131,07 | 122,15 | 118,49 | 120,25 | 857 | 1.927.536.100 |
| 9/1/2025 | 107,40 | 116,95 | +8,89% | 106,99 | 117,79 | 114,49 | 113,50 | 116,95 | 369 | 867.874.700 |
| 8/1/2025 | 110,64 | 107,40 | -4,44% | 102,00 | 111,93 | 107,01 | 107,23 | 107,40 | 742 | 1.148.323.400 |
| 7/1/2025 | 116,41 | 112,39 | -3,11% | 109,83 | 117,66 | 112,68 | 111,50 | 112,39 | 550 | 1.053.646.100 |
| 6/1/2025 | 118,87 | 116,00 | -2,41% | 115,23 | 123,57 | 117,73 | 116,00 | 116,59 | 645 | 1.498.758.500 |
| 3/1/2025 | 118,99 | 118,87 | -1,35% | 111,75 | 119,05 | 118,21 | 118,45 | 119,00 | 693 | 6.480.725.000 |
| 2/1/2025 | 124,24 | 120,50 | -7,31% | 119,80 | 129,99 | 121,99 | 120,05 | 120,50 | 524 | 997.882.700 |
| 30/12/2024 | 139,90 | 130,00 | -3,68% | 118,06 | 139,90 | 128,95 | 125,00 | 130,00 | 402 | 1.947.176.500 |
| 27/12/2024 | 133,13 | 134,96 | +1,22% | 122,77 | 134,96 | 131,70 | 130,00 | 134,97 | 717 | 2.211.294.700 |
| 26/12/2024 | 144,99 | 133,33 | -4,76% | 125,00 | 144,99 | 132,64 | 130,62 | 133,33 | 330 | 2.299.979.200 |
| 23/12/2024 | 120,00 | 140,00 | +10,24% | 115,00 | 140,76 | 131,45 | 139,02 | 140,00 | 431 | 2.824.913.900 |
| 20/12/2024 | 159,99 | 127,00 | -20,63% | 127,00 | 159,99 | 128,35 | 127,00 | 130,00 | 754 | 24.503.659.400 |
| 19/12/2024 | 192,00 | 160,00 | -20,00% | 160,00 | 199,87 | 173,86 | 159,99 | 160,00 | 1.058 | 5.195.087.800 |
| 18/12/2024 | 221,01 | 200,00 | -12,66% | 196,65 | 224,68 | 202,73 | 198,58 | 200,00 | 487 | 7.231.402.700 |
| 17/12/2024 | 228,99 | 228,99 | -13,59% | 228,99 | 228,99 | 228,99 | 226,00 | 228,99 | 127 | 1.905.196.800 |
| 16/12/2024 | 265,00 | 265,00 | -1,31% | 265,00 | 265,00 | 265,00 | 260,00 | 265,00 | 92 | 1.073.250.000 |
| 13/12/2024 | 223,76 | 268,51 | +23,19% | 223,76 | 268,51 | 248,29 | 268,51 | 270,00 | 448 | 6.795.832.200 |
| 12/12/2024 | 191,00 | 217,96 | +11,49% | 191,00 | 219,55 | 216,65 | 217,96 | 218,91 | 724 | 18.172.618.800 |
| 11/12/2024 | 160,00 | 195,50 | +41,41% | 143,56 | 197,20 | 172,57 | 195,36 | 195,60 | 2.836 | 8.185.110.000 |
| 10/12/2024 | 141,94 | 138,25 | -1,25% | 130,31 | 145,90 | 136,58 | 133,19 | 138,25 | 1.708 | 3.373.675.200 |
| 9/12/2024 | 153,38 | 140,00 | -4,51% | 140,00 | 158,70 | 147,42 | 140,00 | 140,80 | 2.606 | 6.337.657.700 |
| 6/12/2024 | 157,94 | 146,61 | -2,91% | 146,61 | 157,94 | 150,93 | 146,61 | 151,00 | 665 | 2.155.393.400 |
| 5/12/2024 | 155,20 | 151,00 | -3,34% | 145,81 | 158,78 | 153,30 | 150,23 | 151,00 | 1.142 | 3.107.481.200 |
| 4/12/2024 | 156,98 | 156,22 | -3,40% | 151,00 | 161,50 | 156,46 | 155,50 | 156,51 | 394 | 1.569.304.600 |
| 3/12/2024 | 163,11 | 161,72 | -0,85% | 134,68 | 163,12 | 154,84 | 155,00 | 162,00 | 913 | 4.670.184.500 |
| 2/12/2024 | 165,00 | 163,11 | +1,32% | 159,22 | 168,11 | 163,35 | 161,00 | 163,11 | 899 | 1.992.991.100 |
| 29/11/2024 | 159,00 | 160,99 | +0,94% | 158,02 | 162,72 | 159,82 | 158,60 | 160,99 | 417 | 1.062.828.800 |
| 28/11/2024 | 162,01 | 159,49 | -2,62% | 159,03 | 170,96 | 163,74 | 159,00 | 159,49 | 909 | 2.208.939.100 |
| 27/11/2024 | 165,25 | 163,78 | -0,73% | 161,10 | 169,75 | 164,78 | 161,93 | 163,78 | 801 | 2.122.399.400 |
| 26/11/2024 | 163,67 | 164,99 | -0,31% | 163,43 | 173,59 | 168,73 | 164,17 | 164,99 | 1.021 | 2.718.299.300 |
| 25/11/2024 | 165,90 | 165,50 | -2,65% | 162,25 | 173,00 | 166,35 | 165,00 | 166,00 | 1.432 | 4.208.749.100 |
| 22/11/2024 | 185,04 | 170,00 | -7,61% | 164,02 | 188,71 | 173,03 | 169,98 | 170,00 | 644 | 2.406.941.300 |
| 21/11/2024 | 189,95 | 184,00 | -3,13% | 184,00 | 194,75 | 188,13 | 184,00 | 184,75 | 552 | 2.884.086.500 |
| 19/11/2024 | 164,08 | 189,95 | +17,04% | 162,10 | 192,00 | 178,80 | 187,19 | 189,95 | 1.253 | 3.753.109.800 |
| 18/11/2024 | 170,10 | 162,30 | -3,57% | 162,30 | 172,32 | 164,78 | 162,04 | 162,30 | 1.007 | 2.807.954.300 |
| 14/11/2024 | 160,00 | 168,31 | +8,13% | 157,12 | 169,70 | 165,49 | 168,31 | 168,95 | 1.308 | 3.594.571.100 |
| 13/11/2024 | 152,00 | 155,65 | +3,72% | 150,37 | 163,95 | 157,20 | 155,65 | 156,76 | 1.017 | 2.422.549.800 |
| 12/11/2024 | 164,00 | 150,07 | -9,05% | 150,07 | 169,84 | 158,55 | 150,00 | 150,07 | 1.564 | 4.457.049.400 |
| 11/11/2024 | 157,50 | 165,00 | +4,43% | 156,01 | 165,00 | 161,51 | 164,00 | 165,00 | 923 | 2.521.253.400 |
| 8/11/2024 | 151,00 | 158,00 | +5,74% | 144,64 | 160,00 | 153,42 | 155,28 | 158,00 | 1.269 | 3.154.404.100 |
| 7/11/2024 | 145,99 | 149,42 | +2,34% | 145,06 | 160,00 | 153,48 | 149,10 | 149,42 | 1.408 | 3.368.933.300 |
| 6/11/2024 | 133,00 | 146,00 | +8,47% | 132,27 | 146,00 | 139,74 | 144,00 | 146,00 | 866 | 1.752.452.100 |
| 5/11/2024 | 126,50 | 134,60 | +7,15% | 125,90 | 134,60 | 130,03 | 133,60 | 134,60 | 1.256 | 2.735.933.100 |
| 4/11/2024 | 127,50 | 125,62 | -0,93% | 124,13 | 130,88 | 126,56 | 125,01 | 125,63 | 1.083 | 2.007.266.200 |
| 1/11/2024 | 129,67 | 126,80 | -1,93% | 120,05 | 130,78 | 125,20 | 124,75 | 126,80 | 1.337 | 2.977.450.900 |
| 31/10/2024 | 135,00 | 129,30 | -4,04% | 129,30 | 136,39 | 131,24 | 129,30 | 129,99 | 899 | 3.359.886.100 |
| 30/10/2024 | 132,30 | 134,75 | +3,70% | 130,25 | 137,60 | 133,64 | 134,75 | 135,39 | 1.273 | 2.716.934.500 |
| 29/10/2024 | 133,39 | 129,94 | -1,86% | 128,64 | 133,53 | 130,94 | 129,00 | 130,00 | 844 | 1.691.866.500 |
| 28/10/2024 | 133,51 | 132,40 | +0,65% | 131,11 | 134,46 | 132,81 | 132,00 | 132,40 | 477 | 942.954.100 |
| 25/10/2024 | 132,60 | 131,55 | +0,37% | 130,25 | 137,00 | 133,49 | 131,55 | 131,67 | 999 | 2.003.834.700 |
| 24/10/2024 | 131,75 | 131,06 | -0,71% | 126,70 | 133,50 | 130,49 | 130,71 | 131,67 | 807 | 2.180.651.900 |
| 23/10/2024 | 133,50 | 132,00 | -0,98% | 127,79 | 135,33 | 131,54 | 132,00 | 132,37 | 712 | 1.814.066.200 |
| 22/10/2024 | 138,09 | 133,30 | -2,15% | 133,03 | 138,10 | 134,95 | 133,30 | 133,98 | 753 | 1.514.211.900 |
| 21/10/2024 | 135,01 | 136,23 | +1,79% | 133,50 | 140,36 | 136,94 | 136,23 | 137,00 | 851 | 2.077.426.500 |
| 18/10/2024 | 131,35 | 133,83 | +0,75% | 128,00 | 136,30 | 132,52 | 133,83 | 134,00 | 1.512 | 3.486.842.800 |
| 17/10/2024 | 138,00 | 132,84 | -3,74% | 127,02 | 138,99 | 134,16 | 132,10 | 132,84 | 1.452 | 2.982.525.500 |
| 16/10/2024 | 141,81 | 138,00 | -2,69% | 138,00 | 146,00 | 142,12 | 137,80 | 138,00 | 1.317 | 3.058.574.300 |
| 15/10/2024 | 133,23 | 141,81 | +6,44% | 132,70 | 145,88 | 140,26 | 141,80 | 142,00 | 1.619 | 3.338.234.600 |
| 14/10/2024 | 136,00 | 133,23 | +0,17% | 129,08 | 138,88 | 133,51 | 132,80 | 133,23 | 1.349 | 2.738.355.100 |
| 11/10/2024 | 128,24 | 133,01 | +4,90% | 126,44 | 138,00 | 133,20 | 133,01 | 134,00 | 1.344 | 7.949.588.500 |
| 10/10/2024 | 127,49 | 126,80 | -0,94% | 122,55 | 129,93 | 126,49 | 125,01 | 126,80 | 630 | 1.516.718.900 |
| 9/10/2024 | 128,01 | 128,00 | +2,40% | 119,65 | 128,01 | 124,73 | 125,00 | 128,20 | 841 | 1.802.441.300 |
| 8/10/2024 | 126,21 | 125,00 | -0,45% | 125,00 | 136,41 | 130,79 | 124,80 | 125,00 | 1.211 | 2.232.651.900 |
| 7/10/2024 | 131,50 | 125,56 | -6,99% | 125,56 | 138,99 | 131,48 | 125,56 | 126,13 | 1.236 | 2.847.964.100 |
| 4/10/2024 | 147,00 | 135,00 | -9,40% | 135,00 | 148,72 | 141,41 | 135,00 | 136,50 | 706 | 2.013.758.700 |
| 3/10/2024 | 136,48 | 149,00 | +6,53% | 131,77 | 150,00 | 144,27 | 148,92 | 149,00 | 1.108 | 2.809.019.600 |
| 2/10/2024 | 138,00 | 139,87 | +3,61% | 136,00 | 147,43 | 141,23 | 138,80 | 139,87 | 2.212 | 6.275.059.000 |
| 1/10/2024 | 124,99 | 135,00 | -1,46% | 107,50 | 135,00 | 128,13 | 130,00 | 135,00 | 693 | 3.538.996.300 |
| 30/9/2024 | 134,68 | 137,00 | +26,85% | 134,50 | 149,74 | 142,67 | 136,82 | 138,00 | 718 | 2.924.761.900 |
| 26/9/2024 | 105,00 | 108,00 | +4,66% | 100,00 | 108,98 | 105,00 | 105,92 | 108,00 | 1.854 | 4.167.626.400 |
| 25/9/2024 | 93,84 | 103,19 | +10,99% | 93,51 | 103,22 | 99,26 | 103,19 | 103,20 | 2.590 | 5.926.000.700 |
| 24/9/2024 | 80,68 | 92,97 | +16,21% | 80,68 | 94,44 | 87,95 | 92,97 | 92,99 | 3.331 | 9.578.303.500 |
| 23/9/2024 | 75,87 | 80,00 | +6,67% | 75,26 | 83,50 | 80,92 | 79,80 | 80,00 | 1.516 | 9.085.864.800 |
| 20/9/2024 | 73,03 | 75,00 | +1,50% | 68,26 | 75,00 | 74,02 | 75,00 | 75,06 | 1.608 | 7.545.702.300 |
| 19/9/2024 | 69,37 | 73,89 | +5,81% | 69,37 | 76,09 | 71,85 | 73,89 | 73,93 | 1.807 | 4.674.640.600 |
| 18/9/2024 | 68,97 | 69,83 | +0,49% | 68,24 | 72,10 | 69,93 | 69,82 | 69,98 | 1.136 | 5.207.092.000 |
| 17/9/2024 | 68,90 | 69,49 | -0,71% | 68,65 | 71,90 | 70,59 | 69,49 | 69,70 | 1.100 | 1.298.315.900 |
| 16/9/2024 | 68,69 | 69,99 | +3,69% | 67,77 | 70,87 | 69,48 | 69,97 | 70,00 | 1.248 | 1.937.835.800 |
| 13/9/2024 | 70,99 | 67,50 | +0,75% | 64,80 | 70,99 | 68,45 | 65,99 | 67,50 | 1.353 | 2.822.539.300 |
| 12/9/2024 | 66,79 | 67,00 | -1,03% | 65,29 | 67,60 | 66,80 | 65,83 | 67,00 | 1.157 | 3.231.871.900 |
| 11/9/2024 | 69,01 | 67,70 | -3,01% | 64,40 | 71,91 | 68,12 | 67,70 | 67,81 | 1.302 | 1.678.504.400 |
| 10/9/2024 | 64,49 | 69,80 | +5,76% | 63,67 | 70,14 | 67,76 | 69,65 | 69,80 | 1.372 | 1.656.075.400 |
| 9/9/2024 | 65,00 | 66,00 | +0,17% | 63,00 | 66,50 | 64,96 | 65,50 | 66,00 | 956 | 1.257.705.200 |
| 6/9/2024 | 64,00 | 65,89 | +2,97% | 62,57 | 66,00 | 64,44 | 65,84 | 65,89 | 1.029 | 1.406.763.800 |
| 5/9/2024 | 64,94 | 63,99 | -2,96% | 60,40 | 64,94 | 62,28 | 63,20 | 64,00 | 826 | 1.507.391.500 |
| 4/9/2024 | 61,99 | 65,94 | +4,67% | 61,47 | 66,87 | 65,35 | 65,58 | 65,94 | 1.509 | 2.122.013.100 |
| 3/9/2024 | 69,00 | 63,00 | -4,98% | 63,00 | 69,00 | 65,70 | 62,15 | 63,00 | 1.271 | 1.973.736.300 |
| 2/9/2024 | 70,98 | 66,30 | -6,96% | 63,96 | 72,04 | 66,56 | 66,00 | 66,47 | 2.557 | 3.699.147.300 |
| 30/8/2024 | 70,19 | 71,26 | +1,54% | 68,61 | 74,62 | 72,04 | 71,00 | 71,26 | 2.510 | 5.373.947.300 |
| 29/8/2024 | 68,51 | 70,18 | +3,15% | 65,20 | 72,96 | 69,62 | 70,18 | 70,40 | 2.722 | 3.896.419.000 |
| 28/8/2024 | 79,00 | 68,04 | -16,00% | 68,01 | 80,09 | 72,58 | 68,01 | 68,04 | 2.911 | 4.834.930.600 |
| 27/8/2024 | 89,83 | 81,00 | -11,79% | 81,00 | 91,66 | 85,20 | 81,00 | 81,40 | 2.537 | 4.421.247.900 |
| 26/8/2024 | 87,15 | 91,83 | +4,09% | 86,00 | 93,06 | 90,43 | 91,83 | 91,90 | 2.740 | 4.922.286.500 |
| 23/8/2024 | 80,00 | 88,22 | +10,14% | 79,20 | 90,80 | 87,22 | 88,00 | 88,23 | 2.325 | 6.601.236.900 |
| 22/8/2024 | 83,49 | 80,10 | -4,59% | 78,24 | 83,50 | 80,55 | 79,90 | 80,25 | 1.553 | 2.606.006.900 |
| 21/8/2024 | 82,39 | 83,95 | +1,41% | 80,84 | 85,64 | 83,46 | 83,95 | 83,97 | 2.298 | 3.812.754.200 |
| 20/8/2024 | 74,72 | 82,78 | +6,54% | 72,51 | 88,68 | 83,24 | 82,78 | 83,00 | 2.744 | 4.988.951.500 |
| 19/8/2024 | 81,50 | 77,70 | -0,35% | 69,61 | 81,50 | 76,44 | 77,30 | 77,70 | 2.811 | 5.744.408.600 |
| 16/8/2024 | 98,50 | 77,97 | -6,05% | 77,97 | 98,50 | 87,99 | 77,88 | 78,00 | 2.326 | 5.421.664.500 |
| 15/8/2024 | 67,00 | 82,99 | +18,64% | 65,11 | 82,99 | 76,26 | 82,71 | 83,00 | 4.000 | 7.969.669.500 |
| 14/8/2024 | 75,00 | 69,95 | -11,46% | 67,56 | 78,50 | 73,94 | 69,95 | 69,99 | 3.877 | 10.016.682.600 |
| 13/8/2024 | 103,16 | 79,00 | -27,71% | 71,00 | 111,53 | 89,55 | 78,02 | 79,00 | 1.871 | 29.614.013.100 |
| 12/8/2024 | 100,13 | 109,28 | +12,25% | 97,35 | 115,30 | 108,72 | 109,15 | 109,31 | 8.534 | 21.763.385.500 |
| 9/8/2024 | 81,14 | 97,35 | +18,26% | 79,32 | 97,35 | 91,01 | 97,00 | 97,35 | 846 | 27.491.018.000 |
| 8/8/2024 | 74,90 | 82,32 | +6,91% | 59,61 | 86,86 | 71,00 | 82,31 | 82,58 | 3.455 | 28.436.961.000 |
| 7/8/2024 | 80,15 | 77,00 | +0,92% | 62,00 | 87,59 | 79,32 | 77,00 | 77,60 | 3.725 | 35.548.893.500 |
| 6/8/2024 | 65,51 | 76,30 | +13,37% | 65,51 | 77,00 | 71,58 | 76,27 | 76,30 | 2.574 | 23.308.233.000 |
| 5/8/2024 | 65,80 | 67,30 | +0,60% | 59,59 | 72,37 | 65,34 | 67,00 | 67,30 | 175 | 47.966.147.700 |
| 2/8/2024 | 52,77 | 66,90 | +28,90% | 51,78 | 66,90 | 61,07 | 66,20 | 66,90 | 3.176 | 47.703.077.700 |
| 1/8/2024 | 50,55 | 51,90 | +2,67% | 50,11 | 53,44 | 51,72 | 51,52 | 51,90 | 8.074 | 29.806.013.900 |
| 31/7/2024 | 42,49 | 50,55 | +20,36% | 41,77 | 54,28 | 47,19 | 50,53 | 50,88 | 264 | 42.021.176.000 |
| 30/7/2024 | 39,00 | 42,00 | +4,56% | 36,01 | 42,00 | 39,46 | 41,39 | 42,00 | 2.272 | 26.120.217.100 |
| 29/7/2024 | 41,10 | 40,17 | -8,43% | 40,17 | 43,46 | 41,56 | 40,17 | 40,48 | 7.060 | 21.142.997.400 |
| 26/7/2024 | 36,76 | 43,87 | +24,24% | 35,94 | 43,87 | 38,46 | 43,45 | 43,87 | 7.603 | 22.106.077.000 |
| 25/7/2024 | 35,00 | 35,31 | +0,91% | 31,51 | 35,49 | 34,04 | 35,31 | 35,36 | 2.194 | 27.838.249.400 |
| 24/7/2024 | 32,98 | 34,99 | +5,81% | 32,16 | 35,43 | 34,33 | 34,96 | 34,99 | 5.760 | 16.436.633.800 |
| 23/7/2024 | 33,00 | 33,07 | +10,23% | 30,59 | 33,07 | 32,09 | 33,00 | 33,07 | 5.313 | 20.834.257.700 |
| 22/7/2024 | 28,25 | 30,00 | +10,62% | 27,57 | 30,00 | 29,14 | 29,90 | 29,68 | 5.593 | 20.528.574.300 |
| 19/7/2024 | 24,92 | 27,12 | +12,58% | 24,54 | 27,12 | 25,79 | 27,10 | 27,12 | 9.321 | 11.013.962.900 |
| 18/7/2024 | 24,05 | 24,09 | +0,38% | 23,31 | 24,50 | 24,03 | 24,05 | 24,10 | 1.704 | 14.562.349.200 |
| 17/7/2024 | 22,98 | 24,00 | +4,85% | 22,77 | 24,29 | 23,76 | 23,98 | 24,00 | 9.801 | 10.141.972.900 |
| 16/7/2024 | 21,29 | 22,89 | +6,76% | 20,88 | 23,17 | 21,99 | 22,89 | 22,94 | 6.528 | 14.454.386.600 |
| 15/7/2024 | 22,27 | 21,44 | +2,10% | 20,05 | 22,29 | 21,14 | 21,33 | 21,44 | 1.333 | 11.012.042.600 |
| 12/7/2024 | 21,81 | 21,00 | -5,83% | 17,38 | 21,90 | 19,61 | 20,79 | 21,00 | 2.062 | 22.606.644.300 |
| 11/7/2024 | 22,92 | 22,30 | +5,49% | 21,60 | 23,49 | 22,49 | 22,29 | 22,30 | 5.611 | 14.640.437.900 |
| 10/7/2024 | 20,16 | 21,14 | +3,93% | 20,02 | 21,79 | 20,90 | 21,11 | 21,14 | 9.316 | 9.843.520.700 |
| 9/7/2024 | 18,69 | 20,34 | +5,66% | 18,42 | 20,50 | 19,74 | 20,34 | 20,40 | 427 | 10.036.958.700 |
| 8/7/2024 | 19,70 | 19,25 | +1,32% | 18,51 | 19,90 | 19,28 | 19,21 | 19,25 | 1.154 | 13.999.441.900 |
| 5/7/2024 | 17,66 | 19,00 | +11,76% | 17,41 | 19,00 | 18,27 | 18,98 | 19,00 | 8.815 | 18.928.947.400 |
| 4/7/2024 | 16,30 | 17,00 | +1,19% | 15,87 | 17,10 | 16,66 | 16,84 | 17,04 | 681 | 10.128.757.900 |
| 3/7/2024 | 16,71 | 16,80 | +0,90% | 15,64 | 17,65 | 16,89 | 16,78 | 16,80 | 9.620 | 17.096.711.900 |
| 2/7/2024 | 14,30 | 16,65 | +13,65% | 14,16 | 17,15 | 15,67 | 16,63 | 16,65 | 5.823 | 12.204.736.600 |
| 1/7/2024 | 13,97 | 14,65 | +13,57% | 13,25 | 14,65 | 13,98 | 14,60 | 14,65 | 6.084 | 10.829.240.300 |
| 28/6/2024 | 12,41 | 12,90 | +3,04% | 12,27 | 13,55 | 12,79 | 12,87 | 12,90 | 4.327 | 8.648.047.300 |
| 27/6/2024 | 11,20 | 12,52 | +11,79% | 10,52 | 12,60 | 11,53 | 12,50 | 12,52 | 1.097 | 6.173.977.300 |
| 26/6/2024 | 10,60 | 11,20 | +6,16% | 10,26 | 11,24 | 10,84 | 11,20 | 11,21 | 6.732 | 3.271.482.700 |
| 25/6/2024 | 10,03 | 10,55 | +3,63% | 9,90 | 10,70 | 10,32 | 10,55 | 10,56 | 6.509 | 2.633.018.100 |
| 24/6/2024 | 9,57 | 10,18 | +6,82% | 9,50 | 10,18 | 9,89 | 10,14 | 10,18 | 4.630 | 1.991.884.500 |
| 21/6/2024 | 9,00 | 9,53 | +4,04% | 9,00 | 9,68 | 9,43 | 9,52 | 9,54 | 4.722 | 1.619.829.500 |
| 20/6/2024 | 9,17 | 9,16 | -0,22% | 8,77 | 9,35 | 9,03 | 9,16 | 9,20 | 5.844 | 1.713.775.900 |
| 19/6/2024 | 8,60 | 9,18 | +6,50% | 8,30 | 9,18 | 8,74 | 9,15 | 9,18 | 4.855 | 1.208.991.100 |
| 18/6/2024 | 8,36 | 8,62 | +2,38% | 8,36 | 8,74 | 8,54 | 8,61 | 8,62 | 3.913 | 877.824.900 |
| 17/6/2024 | 8,40 | 8,42 | +0,24% | 8,22 | 8,51 | 8,38 | 8,42 | 8,49 | 2.185 | 845.777.400 |
| 14/6/2024 | 8,61 | 8,40 | -2,44% | 8,40 | 8,81 | 8,51 | 8,40 | 8,44 | 2.409 | 705.308.000 |
| 13/6/2024 | 8,70 | 8,61 | -1,94% | 8,52 | 8,80 | 8,62 | 8,56 | 8,61 | 2.889 | 894.164.300 |
| 12/6/2024 | 9,18 | 8,78 | -3,62% | 8,71 | 9,28 | 8,89 | 8,99 | 8,79 | 2.915 | 816.030.300 |
| 11/6/2024 | 8,92 | 9,11 | +1,22% | 8,87 | 9,24 | 9,10 | 9,09 | 9,12 | 2.283 | 577.902.400 |
| 10/6/2024 | 9,11 | 9,00 | -0,88% | 8,86 | 9,40 | 9,14 | 8,99 | 9,00 | 4.521 | 1.242.696.400 |
| 7/6/2024 | 9,30 | 9,08 | -3,40% | 8,80 | 9,41 | 9,06 | 9,08 | 9,09 | 5.285 | 1.885.589.600 |
| 6/6/2024 | 9,32 | 9,40 | +0,21% | 9,32 | 9,95 | 9,61 | 9,40 | 9,41 | 3.733 | 1.182.698.100 |
| 5/6/2024 | 9,74 | 9,38 | -3,70% | 9,21 | 9,83 | 9,40 | 9,38 | 9,40 | 5.176 | 1.666.058.500 |
| 4/6/2024 | 9,45 | 9,74 | +2,96% | 9,35 | 9,99 | 9,72 | 9,73 | 9,74 | 8.176 | 3.805.191.800 |
| 3/6/2024 | 8,76 | 9,46 | +17,22% | 8,55 | 9,50 | 9,29 | 9,45 | 9,47 | 2.358 | 6.461.704.700 |
| 31/5/2024 | 8,09 | 8,07 | -0,37% | 7,86 | 8,20 | 8,05 | 8,06 | 8,10 | 4.935 | 2.253.132.500 |
| 29/5/2024 | 8,01 | 8,10 | +0,62% | 7,90 | 8,18 | 8,05 | 8,07 | 8,10 | 4.414 | 1.120.453.200 |
| 28/5/2024 | 8,80 | 8,05 | -7,79% | 8,05 | 8,86 | 8,31 | 8,05 | 8,09 | 5.197 | 1.921.548.300 |
| 27/5/2024 | 8,56 | 8,73 | +2,22% | 8,52 | 8,73 | 8,64 | 8,67 | 8,73 | 2.600 | 837.460.200 |
| 24/5/2024 | 9,00 | 8,54 | -5,11% | 8,52 | 9,07 | 8,69 | 8,53 | 8,54 | 3.780 | 1.408.920.700 |
| 23/5/2024 | 9,01 | 9,00 | 0,00% | 8,99 | 9,43 | 9,14 | 9,00 | 9,01 | 5.128 | 1.459.386.400 |
| 22/5/2024 | 9,37 | 9,00 | -4,86% | 9,00 | 9,37 | 9,08 | 8,99 | 9,00 | 3.317 | 882.377.400 |
| 21/5/2024 | 9,78 | 9,46 | -2,67% | 9,42 | 9,78 | 9,53 | 9,44 | 9,49 | 3.094 | 714.879.000 |
| 20/5/2024 | 8,99 | 9,72 | +8,12% | 8,72 | 9,77 | 9,27 | 9,64 | 9,72 | 6.795 | 2.859.741.200 |
| 17/5/2024 | 8,93 | 8,99 | +0,67% | 8,88 | 9,08 | 8,99 | 8,96 | 8,99 | 3.996 | 1.482.185.100 |
| 16/5/2024 | 9,14 | 8,93 | -2,08% | 8,90 | 9,30 | 9,01 | 8,93 | 8,95 | 6.146 | 1.940.051.200 |
| 15/5/2024 | 9,88 | 9,12 | -6,94% | 9,12 | 9,92 | 9,45 | 9,12 | 9,15 | 6.046 | 2.374.014.700 |
| 14/5/2024 | 9,77 | 9,80 | 0,00% | 9,71 | 9,95 | 9,81 | 9,78 | 9,80 | 3.095 | 937.533.000 |
| 13/5/2024 | 9,96 | 9,80 | -1,41% | 9,73 | 10,18 | 9,87 | 9,78 | 9,80 | 8.826 | 1.871.638.000 |
| 10/5/2024 | 10,60 | 9,94 | -8,81% | 9,88 | 10,61 | 10,12 | 9,94 | 9,95 | 8.662 | 3.441.480.100 |
| 9/5/2024 | 10,25 | 10,90 | +3,71% | 10,15 | 11,07 | 10,76 | 10,90 | 10,93 | 5.797 | 2.273.509.100 |
| 8/5/2024 | 10,55 | 10,51 | -1,13% | 10,37 | 10,68 | 10,51 | 10,46 | 10,52 | 2.630 | 825.738.500 |
| 7/5/2024 | 10,75 | 10,63 | +0,66% | 10,59 | 10,93 | 10,74 | 10,63 | 10,65 | 2.722 | 866.304.100 |
| 6/5/2024 | 10,77 | 10,56 | -0,85% | 10,50 | 10,85 | 10,62 | 10,54 | 10,60 | 2.397 | 767.574.500 |
| 3/5/2024 | 10,56 | 10,65 | +2,31% | 10,56 | 10,93 | 10,71 | 10,64 | 10,65 | 3.196 | 1.120.863.200 |
| 2/5/2024 | 10,17 | 10,41 | +4,10% | 10,14 | 10,45 | 10,30 | 10,36 | 10,41 | 4.808 | 1.656.764.200 |
| 30/4/2024 | 10,30 | 10,00 | -3,75% | 9,99 | 10,43 | 10,13 | 10,00 | 10,03 | 3.449 | 1.157.968.600 |
| 29/4/2024 | 10,42 | 10,39 | +0,19% | 10,20 | 10,55 | 10,36 | 10,38 | 10,39 | 2.317 | 871.208.600 |
| 26/4/2024 | 10,06 | 10,37 | +3,08% | 10,06 | 10,63 | 10,45 | 10,32 | 10,42 | 4.916 | 1.680.192.700 |
| 25/4/2024 | 9,94 | 10,06 | +0,40% | 9,77 | 10,18 | 9,97 | 10,05 | 10,10 | 4.684 | 1.681.639.900 |
| 24/4/2024 | 10,66 | 10,02 | -8,16% | 9,91 | 10,80 | 10,14 | 10,01 | 10,02 | 8.808 | 3.705.969.100 |
| 23/4/2024 | 10,67 | 10,91 | +1,49% | 10,52 | 11,10 | 10,87 | 10,91 | 10,92 | 3.012 | 1.107.629.200 |
| 22/4/2024 | 10,64 | 10,75 | +1,22% | 10,50 | 10,84 | 10,66 | 10,73 | 10,78 | 3.002 | 865.823.000 |
| 19/4/2024 | 10,41 | 10,62 | +2,02% | 10,40 | 10,77 | 10,63 | 10,62 | 10,66 | 3.475 | 1.151.994.600 |
| 18/4/2024 | 10,78 | 10,41 | -3,52% | 10,41 | 10,85 | 10,57 | 10,41 | 10,42 | 4.224 | 1.324.415.500 |
| 17/4/2024 | 10,85 | 10,79 | +0,65% | 10,60 | 10,98 | 10,79 | 10,74 | 10,79 | 4.614 | 1.446.381.800 |
| 16/4/2024 | 11,18 | 10,72 | -4,63% | 10,72 | 11,23 | 10,95 | 10,71 | 10,74 | 5.331 | 1.585.769.600 |
| 15/4/2024 | 12,28 | 11,24 | -8,24% | 11,21 | 12,28 | 11,53 | 11,23 | 11,24 | 5.603 | 2.244.352.000 |
| 12/4/2024 | 13,06 | 12,25 | -6,06% | 12,25 | 13,11 | 12,55 | 12,25 | 12,26 | 4.156 | 1.840.318.400 |
| 11/4/2024 | 13,45 | 13,04 | -2,18% | 13,00 | 13,45 | 13,10 | 13,03 | 13,05 | 2.720 | 1.245.766.600 |
| 10/4/2024 | 13,85 | 13,33 | -2,84% | 13,20 | 13,85 | 13,40 | 13,31 | 13,33 | 4.114 | 1.824.320.200 |
| 9/4/2024 | 13,89 | 13,72 | -1,08% | 13,61 | 14,31 | 13,90 | 13,70 | 13,72 | 4.227 | 2.046.219.300 |
| 8/4/2024 | 13,78 | 13,87 | +0,65% | 13,67 | 14,01 | 13,85 | 13,85 | 13,87 | 2.377 | 830.896.300 |
| 5/4/2024 | 13,82 | 13,78 | -0,29% | 13,57 | 13,92 | 13,71 | 13,77 | 13,78 | 2.655 | 838.229.100 |
| 4/4/2024 | 14,01 | 13,82 | -0,07% | 13,73 | 14,30 | 14,04 | 13,82 | 13,87 | 3.623 | 1.464.610.900 |
| 3/4/2024 | 14,05 | 13,83 | -1,64% | 13,59 | 14,16 | 13,84 | 13,83 | 13,87 | 3.439 | 1.335.633.400 |
| 2/4/2024 | 13,97 | 14,06 | +0,43% | 13,68 | 14,19 | 13,91 | 14,06 | 14,07 | 5.421 | 2.006.810.000 |
| 1/4/2024 | 15,76 | 14,00 | -10,26% | 13,87 | 15,76 | 14,33 | 14,00 | 14,03 | 9.431 | 5.659.545.500 |
| 28/3/2024 | 14,80 | 15,60 | +3,11% | 14,40 | 16,50 | 15,60 | 15,59 | 15,60 | 8.473 | 4.381.348.400 |
| 27/3/2024 | 15,54 | 15,13 | -2,13% | 14,82 | 15,54 | 15,07 | 15,13 | 15,18 | 3.042 | 1.300.261.100 |
| 26/3/2024 | 15,88 | 15,46 | -2,40% | 15,29 | 15,88 | 15,50 | 15,46 | 15,48 | 2.679 | 1.166.782.500 |
| 25/3/2024 | 15,50 | 15,84 | +2,33% | 15,28 | 15,89 | 15,61 | 15,80 | 15,85 | 1.845 | 779.366.500 |
| 22/3/2024 | 15,55 | 15,48 | -0,77% | 15,30 | 15,58 | 15,43 | 15,47 | 15,49 | 1.142 | 415.419.300 |
| 21/3/2024 | 15,55 | 15,60 | +0,19% | 15,29 | 15,65 | 15,51 | 15,59 | 15,60 | 1.105 | 790.883.900 |
| 20/3/2024 | 15,35 | 15,57 | +1,43% | 15,23 | 15,60 | 15,47 | 15,54 | 15,58 | 1.385 | 668.977.400 |
| 19/3/2024 | 15,35 | 15,35 | +0,13% | 15,11 | 15,48 | 15,30 | 15,35 | 15,37 | 1.565 | 729.961.700 |
| 18/3/2024 | 15,51 | 15,33 | -0,97% | 15,22 | 15,79 | 15,45 | 15,30 | 15,35 | 1.702 | 747.549.000 |
| 15/3/2024 | 15,09 | 15,48 | +2,45% | 14,99 | 15,53 | 15,44 | 15,45 | 15,48 | 2.502 | 4.007.720.300 |
| 14/3/2024 | 15,14 | 15,11 | -0,07% | 14,88 | 15,25 | 15,07 | 15,01 | 15,11 | 2.253 | 697.625.300 |
| 13/3/2024 | 14,86 | 15,12 | +1,00% | 14,77 | 15,37 | 15,13 | 15,11 | 15,14 | 2.357 | 716.334.300 |
| 12/3/2024 | 14,90 | 14,97 | +1,22% | 14,63 | 15,22 | 14,93 | 14,97 | 14,98 | 2.791 | 1.007.415.300 |
| 11/3/2024 | 14,55 | 14,79 | +1,02% | 14,34 | 15,14 | 14,84 | 14,71 | 14,79 | 3.655 | 1.194.042.400 |
| 8/3/2024 | 14,81 | 14,64 | -1,61% | 14,53 | 15,23 | 14,77 | 0,00 | 0,00 | 3.767 | 1.378.732.300 |
| 7/3/2024 | 15,39 | 14,88 | -3,31% | 14,73 | 15,49 | 14,90 | 14,88 | 14,90 | 3.581 | 1.428.671.400 |
| 6/3/2024 | 15,50 | 15,39 | -0,71% | 15,30 | 15,72 | 15,49 | 15,38 | 15,49 | 2.720 | 1.063.326.100 |
| 5/3/2024 | 15,46 | 15,50 | +1,11% | 15,39 | 15,92 | 15,59 | 15,50 | 15,52 | 3.902 | 1.205.339.200 |
| 4/3/2024 | 15,34 | 15,33 | -0,39% | 15,07 | 15,39 | 15,23 | 15,25 | 15,33 | 2.369 | 768.179.100 |
| 1/3/2024 | 14,80 | 15,39 | +4,13% | 14,64 | 15,47 | 15,16 | 15,35 | 15,41 | 3.901 | 1.389.111.300 |
| 29/2/2024 | 15,24 | 14,78 | -3,02% | 14,61 | 15,29 | 14,82 | 14,74 | 14,78 | 3.239 | 1.506.908.600 |
| 28/2/2024 | 15,47 | 15,24 | -1,42% | 15,06 | 15,47 | 15,24 | 15,22 | 15,25 | 2.756 | 1.627.664.800 |
| 27/2/2024 | 15,07 | 15,46 | +3,07% | 15,07 | 15,46 | 15,32 | 15,41 | 15,47 | 2.959 | 1.737.925.600 |
| 26/2/2024 | 15,37 | 15,00 | -2,22% | 14,89 | 15,46 | 15,07 | 15,00 | 15,06 | 2.412 | 1.039.954.400 |
| 23/2/2024 | 15,15 | 15,34 | +1,32% | 15,02 | 15,38 | 15,21 | 0,00 | 0,00 | 3.199 | 1.121.446.200 |
| 22/2/2024 | 14,96 | 15,14 | +1,14% | 14,87 | 15,14 | 15,01 | 15,12 | 15,14 | 3.016 | 974.875.800 |
| 21/2/2024 | 15,45 | 14,97 | -3,29% | 14,91 | 15,45 | 15,05 | 14,97 | 14,98 | 4.482 | 1.182.346.000 |
| 20/2/2024 | 14,47 | 15,48 | +6,25% | 14,35 | 15,48 | 15,12 | 15,48 | 15,49 | 4.536 | 1.543.953.800 |
| 19/2/2024 | 14,21 | 14,57 | +2,75% | 13,98 | 14,66 | 14,34 | 14,57 | 14,58 | 3.683 | 1.104.618.300 |
| 16/2/2024 | 13,98 | 14,18 | +1,36% | 13,71 | 14,21 | 13,99 | 14,18 | 14,20 | 2.254 | 679.887.600 |
| 15/2/2024 | 13,79 | 13,99 | +2,49% | 13,71 | 14,13 | 13,95 | 13,98 | 14,00 | 2.785 | 863.249.800 |
| 14/2/2024 | 13,75 | 13,65 | -1,02% | 13,56 | 13,77 | 13,65 | 13,64 | 13,65 | 1.774 | 484.089.500 |
| 9/2/2024 | 13,88 | 13,79 | -0,65% | 13,63 | 14,08 | 13,82 | 0,00 | 0,00 | 2.322 | 675.719.800 |
| 8/2/2024 | 14,39 | 13,88 | -3,48% | 13,38 | 14,52 | 13,77 | 13,88 | 13,89 | 3.942 | 1.604.357.000 |
| 7/2/2024 | 14,00 | 14,38 | +2,49% | 13,85 | 14,48 | 14,25 | 14,38 | 14,39 | 2.924 | 945.407.900 |
| 6/2/2024 | 13,70 | 14,03 | +2,63% | 13,69 | 14,11 | 13,93 | 14,03 | 14,04 | 2.674 | 814.441.100 |
| 5/2/2024 | 13,75 | 13,67 | -0,94% | 13,52 | 13,97 | 13,68 | 13,65 | 13,69 | 3.692 | 1.119.257.100 |
| 2/2/2024 | 13,81 | 13,80 | -0,07% | 13,70 | 14,16 | 13,85 | 13,80 | 13,81 | 3.427 | 953.446.900 |
| 1/2/2024 | 13,80 | 13,81 | +0,51% | 13,67 | 13,94 | 13,78 | 13,72 | 13,81 | 3.099 | 893.656.000 |
| 31/1/2024 | 13,75 | 13,74 | +0,15% | 13,71 | 14,31 | 14,00 | 13,74 | 13,77 | 3.477 | 1.251.827.400 |
| 30/1/2024 | 14,00 | 13,72 | -2,14% | 13,68 | 14,05 | 13,80 | 13,72 | 13,79 | 3.405 | 1.067.787.100 |
| 29/1/2024 | 14,39 | 14,02 | -2,57% | 14,02 | 14,47 | 14,14 | 14,02 | 14,10 | 2.850 | 1.069.980.700 |
| 26/1/2024 | 14,47 | 14,39 | -0,48% | 14,28 | 14,56 | 14,41 | 14,38 | 14,44 | 2.032 | 688.330.300 |
| 25/1/2024 | 14,75 | 14,46 | -1,97% | 14,29 | 14,98 | 14,55 | 14,43 | 14,46 | 2.830 | 898.692.900 |
| 24/1/2024 | 14,99 | 14,75 | -1,47% | 14,56 | 15,23 | 14,86 | 14,73 | 14,75 | 3.672 | 1.202.541.500 |
| 23/1/2024 | 14,45 | 14,97 | +4,25% | 14,37 | 15,01 | 14,74 | 14,95 | 14,97 | 3.604 | 1.190.863.600 |
| 22/1/2024 | 14,40 | 14,36 | +0,14% | 14,25 | 14,64 | 14,41 | 14,36 | 14,39 | 3.209 | 1.176.239.200 |
| 19/1/2024 | 14,21 | 14,34 | +1,85% | 13,95 | 14,41 | 14,17 | 14,33 | 14,35 | 2.992 | 925.073.500 |
| 18/1/2024 | 14,20 | 14,08 | -0,42% | 13,92 | 14,38 | 14,10 | 14,02 | 14,08 | 3.766 | 1.241.829.600 |
| 17/1/2024 | 14,49 | 14,14 | -2,01% | 14,09 | 14,49 | 14,16 | 14,14 | 14,16 | 4.154 | 1.916.949.200 |
| 16/1/2024 | 14,68 | 14,43 | -1,97% | 14,32 | 14,68 | 14,50 | 14,43 | 14,47 | 3.903 | 1.200.203.700 |
| 15/1/2024 | 14,98 | 14,72 | -1,74% | 14,46 | 14,98 | 14,63 | 14,69 | 14,73 | 3.757 | 1.523.128.200 |
| 12/1/2024 | 15,31 | 14,98 | -2,66% | 14,88 | 15,63 | 15,12 | 14,98 | 14,99 | 4.881 | 1.758.354.600 |
| 11/1/2024 | 15,70 | 15,39 | -1,97% | 15,20 | 15,77 | 15,44 | 15,38 | 15,40 | 4.282 | 1.289.452.800 |
| 10/1/2024 | 16,13 | 15,70 | -2,18% | 15,61 | 16,16 | 15,77 | 15,70 | 15,77 | 2.816 | 1.105.584.200 |
| 9/1/2024 | 16,08 | 16,05 | +0,19% | 15,80 | 16,08 | 15,97 | 15,94 | 16,05 | 2.692 | 945.008.000 |
| 8/1/2024 | 15,38 | 16,02 | +4,50% | 15,04 | 16,12 | 15,77 | 16,02 | 16,03 | 4.491 | 1.607.897.500 |
| 5/1/2024 | 15,21 | 15,33 | 0,00% | 15,15 | 15,70 | 15,37 | 15,33 | 15,34 | 3.055 | 809.269.400 |
| 4/1/2024 | 15,85 | 15,33 | -2,85% | 15,15 | 16,06 | 15,44 | 15,32 | 15,35 | 3.724 | 1.567.547.900 |
| 3/1/2024 | 15,52 | 15,78 | +1,28% | 14,96 | 15,83 | 15,48 | 15,75 | 15,78 | 6.502 | 2.167.141.400 |
| 2/1/2024 | 16,17 | 15,58 | -4,12% | 15,51 | 16,29 | 15,83 | 15,58 | 15,59 | 7.292 | 2.183.818.700 |
| 28/12/2023 | 16,82 | 16,25 | -3,73% | 16,14 | 16,83 | 16,29 | 16,25 | 16,27 | 6.238 | 4.421.203.400 |
| 27/12/2023 | 17,88 | 16,88 | -5,38% | 16,85 | 17,88 | 17,15 | 16,87 | 16,88 | 5.629 | 2.697.281.100 |
| 26/12/2023 | 17,30 | 17,84 | +2,53% | 17,23 | 17,84 | 17,64 | 17,83 | 17,84 | 2.197 | 841.869.600 |
| 22/12/2023 | 17,23 | 17,40 | 0,00% | 17,23 | 17,68 | 17,48 | 17,39 | 17,40 | 2.958 | 1.040.715.400 |
| 21/12/2023 | 17,46 | 17,40 | +1,28% | 17,18 | 17,51 | 17,34 | 17,39 | 17,40 | 2.616 | 988.225.900 |
| 20/12/2023 | 16,81 | 17,18 | +1,90% | 16,71 | 17,71 | 17,30 | 17,18 | 17,20 | 5.344 | 2.255.531.900 |
| 19/12/2023 | 17,05 | 16,86 | -0,35% | 16,83 | 17,27 | 17,01 | 16,86 | 16,96 | 3.650 | 1.708.535.100 |
| 18/12/2023 | 17,05 | 16,92 | +0,59% | 16,82 | 17,15 | 16,95 | 16,91 | 16,99 | 2.349 | 782.151.200 |
| 15/12/2023 | 17,10 | 16,82 | -0,83% | 16,60 | 17,49 | 16,95 | 16,80 | 16,93 | 5.123 | 2.945.042.300 |
| 14/12/2023 | 16,65 | 16,96 | +3,10% | 16,37 | 17,14 | 16,82 | 16,95 | 16,96 | 6.634 | 3.453.823.600 |
| 13/12/2023 | 15,69 | 16,45 | +4,71% | 15,61 | 16,56 | 16,16 | 16,43 | 16,49 | 4.508 | 1.756.664.900 |
| 12/12/2023 | 15,69 | 15,71 | +0,32% | 15,36 | 15,97 | 15,66 | 15,63 | 15,73 | 4.493 | 1.555.451.500 |
| 11/12/2023 | 15,80 | 15,66 | -1,14% | 15,43 | 15,92 | 15,62 | 15,61 | 15,68 | 3.982 | 1.089.997.800 |
| 8/12/2023 | 15,84 | 15,84 | +0,06% | 15,61 | 16,06 | 15,84 | 15,81 | 15,84 | 3.476 | 1.209.497.800 |
| 7/12/2023 | 15,54 | 15,83 | +2,00% | 15,38 | 15,88 | 15,72 | 15,83 | 15,85 | 3.994 | 1.208.546.900 |
| 6/12/2023 | 15,69 | 15,52 | -0,13% | 15,41 | 15,80 | 15,61 | 15,50 | 15,52 | 2.973 | 975.391.700 |
| 5/12/2023 | 15,82 | 15,54 | -1,21% | 15,31 | 15,92 | 15,51 | 15,54 | 15,55 | 4.633 | 1.254.869.100 |
| 4/12/2023 | 15,56 | 15,73 | +0,45% | 15,52 | 16,06 | 15,82 | 15,73 | 15,75 | 4.269 | 1.311.414.400 |
| 1/12/2023 | 15,00 | 15,66 | +4,96% | 14,92 | 15,85 | 15,50 | 15,65 | 15,68 | 7.583 | 2.433.232.500 |
| 30/11/2023 | 15,00 | 14,92 | +0,40% | 14,74 | 15,00 | 14,86 | 14,86 | 14,94 | 3.930 | 1.308.731.700 |
| 29/11/2023 | 15,03 | 14,86 | -0,27% | 14,71 | 15,19 | 14,97 | 14,84 | 14,88 | 4.660 | 1.532.227.600 |
| 28/11/2023 | 14,86 | 14,90 | -0,53% | 14,77 | 15,16 | 14,98 | 14,87 | 14,91 | 5.966 | 1.699.052.700 |
| 27/11/2023 | 15,30 | 14,98 | -2,35% | 14,86 | 15,38 | 15,03 | 14,97 | 14,98 | 4.518 | 1.406.040.400 |
| 24/11/2023 | 15,65 | 15,34 | -2,36% | 15,33 | 15,70 | 15,44 | 15,33 | 15,42 | 3.723 | 1.071.157.100 |
| 23/11/2023 | 15,94 | 15,71 | -1,38% | 15,69 | 16,10 | 15,87 | 15,71 | 15,77 | 2.480 | 1.010.921.100 |
| 22/11/2023 | 16,21 | 15,93 | -0,75% | 15,86 | 16,45 | 16,13 | 15,93 | 15,96 | 5.647 | 1.850.316.300 |
| 21/11/2023 | 16,53 | 16,05 | -3,02% | 15,81 | 16,54 | 16,06 | 16,05 | 16,07 | 4.322 | 1.546.324.200 |
| 20/11/2023 | 16,57 | 16,55 | +0,79% | 16,22 | 16,68 | 16,49 | 16,54 | 16,55 | 4.024 | 2.136.702.600 |
| 17/11/2023 | 16,36 | 16,42 | +1,36% | 16,09 | 16,58 | 16,34 | 16,33 | 16,42 | 5.221 | 2.130.365.600 |
| 16/11/2023 | 15,64 | 16,20 | +4,05% | 15,47 | 16,23 | 15,97 | 16,19 | 16,21 | 6.832 | 2.647.316.500 |
| 14/11/2023 | 15,30 | 15,57 | +3,18% | 15,01 | 15,79 | 15,52 | 15,57 | 15,58 | 7.583 | 4.504.626.400 |
| 13/11/2023 | 15,18 | 15,09 | -0,46% | 14,96 | 15,31 | 15,09 | 15,09 | 15,10 | 4.877 | 1.283.781.000 |
| 10/11/2023 | 15,02 | 15,16 | +1,27% | 14,95 | 15,33 | 15,10 | 15,10 | 15,16 | 4.589 | 1.377.117.500 |
| 9/11/2023 | 15,24 | 14,97 | -1,45% | 14,84 | 15,37 | 15,03 | 14,97 | 14,98 | 5.457 | 1.845.881.400 |
| 8/11/2023 | 14,79 | 15,19 | +2,77% | 14,79 | 15,61 | 15,17 | 15,19 | 15,30 | 9.742 | 3.267.778.900 |
| 7/11/2023 | 14,58 | 14,78 | +1,37% | 14,42 | 14,83 | 14,65 | 14,78 | 14,79 | 6.624 | 2.462.566.500 |
| 6/11/2023 | 15,55 | 14,58 | -5,51% | 14,47 | 15,70 | 14,77 | 14,58 | 14,66 | 4.616 | 1.903.890.200 |
| 3/11/2023 | 14,89 | 15,43 | +7,15% | 14,77 | 15,43 | 15,17 | 15,35 | 15,44 | 8.542 | 3.518.448.400 |
| 1/11/2023 | 13,65 | 14,40 | +5,49% | 13,53 | 14,44 | 13,89 | 14,33 | 14,40 | 9.521 | 5.511.651.100 |
| 31/10/2023 | 14,10 | 13,65 | -3,26% | 13,49 | 14,40 | 13,83 | 13,64 | 13,65 | 6.796 | 2.872.788.000 |
| 30/10/2023 | 14,30 | 14,11 | -0,56% | 14,01 | 14,56 | 14,23 | 14,11 | 14,17 | 4.143 | 1.319.298.400 |
| 27/10/2023 | 15,06 | 14,19 | -5,40% | 14,19 | 15,20 | 14,57 | 14,19 | 14,25 | 5.647 | 1.898.656.400 |
| 26/10/2023 | 15,05 | 15,00 | +0,07% | 14,90 | 15,26 | 15,02 | 15,00 | 15,05 | 3.890 | 1.451.571.600 |
| 25/10/2023 | 15,56 | 14,99 | -3,35% | 14,66 | 15,75 | 15,00 | 14,95 | 14,99 | 6.352 | 2.840.333.700 |
| 24/10/2023 | 15,00 | 15,51 | +3,33% | 14,50 | 15,54 | 15,09 | 15,51 | 15,53 | 394 | 5.296.466.100 |
| 23/10/2023 | 15,78 | 15,01 | -7,06% | 15,01 | 16,21 | 15,45 | 15,01 | 15,06 | 4.275 | 7.124.563.500 |
| 20/10/2023 | 16,91 | 16,15 | -13,31% | 15,40 | 17,15 | 16,42 | 16,14 | 16,15 | 7.203 | 11.368.431.500 |
| 19/10/2023 | 18,87 | 18,63 | -1,27% | 18,54 | 19,16 | 18,81 | 18,62 | 18,63 | 3.658 | 1.815.936.500 |
| 18/10/2023 | 19,35 | 18,87 | -2,83% | 18,77 | 19,36 | 19,02 | 18,87 | 18,89 | 4.931 | 2.160.080.600 |
| 17/10/2023 | 19,81 | 19,42 | -2,71% | 19,35 | 19,99 | 19,63 | 19,41 | 19,42 | 3.131 | 1.283.975.600 |
| 16/10/2023 | 19,98 | 19,96 | +0,66% | 19,68 | 20,11 | 19,93 | 19,95 | 19,96 | 2.282 | 1.017.236.300 |
| 13/10/2023 | 20,39 | 19,83 | -3,22% | 19,62 | 20,44 | 19,84 | 19,72 | 19,83 | 3.849 | 1.696.478.600 |
| 11/10/2023 | 20,60 | 20,49 | -0,53% | 20,32 | 20,88 | 20,53 | 20,46 | 20,49 | 2.308 | 1.010.803.300 |
| 10/10/2023 | 20,25 | 20,60 | +1,98% | 20,18 | 20,73 | 20,55 | 20,60 | 20,69 | 2.594 | 1.150.100.000 |
| 9/10/2023 | 19,68 | 20,20 | +1,51% | 19,36 | 20,30 | 19,95 | 20,20 | 20,25 | 2.513 | 1.028.328.000 |
| 6/10/2023 | 19,80 | 19,90 | -1,14% | 19,17 | 19,90 | 19,60 | 19,90 | 19,92 | 4.810 | 1.811.708.900 |
| 5/10/2023 | 20,11 | 20,13 | -0,54% | 20,04 | 20,75 | 20,24 | 20,10 | 20,13 | 3.180 | 1.463.536.700 |
| 4/10/2023 | 20,07 | 20,24 | +1,25% | 19,91 | 20,44 | 20,18 | 20,23 | 20,30 | 3.846 | 1.683.854.100 |
| 3/10/2023 | 20,19 | 19,99 | -2,11% | 19,92 | 20,42 | 20,14 | 19,97 | 20,09 | 4.094 | 1.599.593.600 |
| 2/10/2023 | 20,57 | 20,42 | -1,21% | 19,96 | 20,57 | 20,27 | 20,39 | 20,42 | 2.701 | 1.190.196.400 |
| 29/9/2023 | 20,81 | 20,67 | +0,63% | 20,42 | 21,04 | 20,71 | 20,65 | 20,67 | 2.458 | 1.239.776.700 |
| 28/9/2023 | 20,15 | 20,54 | +2,04% | 19,94 | 20,70 | 20,48 | 20,52 | 20,60 | 2.668 | 1.379.347.600 |
| 27/9/2023 | 20,30 | 20,13 | -0,30% | 19,64 | 20,52 | 20,01 | 20,13 | 20,14 | 3.814 | 1.924.964.100 |
| 26/9/2023 | 20,37 | 20,19 | -1,17% | 20,02 | 20,38 | 20,17 | 20,15 | 20,20 | 3.538 | 1.226.482.800 |
| 25/9/2023 | 21,10 | 20,43 | -3,36% | 20,32 | 21,13 | 20,53 | 20,42 | 20,43 | 2.987 | 1.559.522.900 |
| 22/9/2023 | 21,39 | 21,14 | -0,89% | 20,95 | 21,58 | 21,20 | 21,14 | 21,15 | 2.289 | 1.010.269.900 |
| 21/9/2023 | 21,63 | 21,33 | -2,69% | 20,70 | 21,63 | 21,14 | 21,32 | 21,35 | 5.568 | 3.173.437.300 |
| 20/9/2023 | 21,63 | 21,92 | +1,86% | 21,54 | 22,23 | 22,00 | 21,90 | 22,01 | 3.409 | 1.887.170.900 |
| 19/9/2023 | 21,67 | 21,52 | -1,01% | 21,40 | 21,76 | 21,51 | 21,52 | 21,53 | 2.110 | 967.763.600 |
| 18/9/2023 | 22,05 | 21,74 | -1,05% | 21,61 | 22,07 | 21,75 | 21,70 | 21,74 | 2.506 | 1.013.408.600 |
| 15/9/2023 | 22,34 | 21,97 | -1,66% | 21,76 | 22,43 | 21,97 | 21,93 | 21,97 | 2.338 | 1.131.037.300 |
| 14/9/2023 | 22,41 | 22,34 | +0,04% | 22,07 | 22,64 | 22,29 | 22,29 | 22,34 | 2.377 | 1.288.101.000 |
| 13/9/2023 | 22,21 | 22,33 | +0,95% | 22,05 | 22,80 | 22,45 | 22,33 | 22,35 | 4.071 | 2.070.422.800 |
| 12/9/2023 | 21,53 | 22,12 | +2,74% | 21,00 | 22,19 | 21,64 | 22,12 | 22,15 | 6.137 | 2.974.060.700 |
| 11/9/2023 | 21,45 | 21,53 | +0,70% | 21,08 | 21,61 | 21,35 | 21,45 | 21,54 | 2.474 | 1.217.644.000 |
| 8/9/2023 | 21,60 | 21,38 | -1,43% | 21,17 | 21,61 | 21,33 | 21,37 | 21,38 | 2.081 | 1.003.416.600 |
| 6/9/2023 | 22,00 | 21,69 | -1,90% | 21,47 | 22,14 | 21,75 | 21,63 | 21,70 | 3.590 | 1.742.445.700 |
| 5/9/2023 | 21,81 | 22,11 | +0,91% | 21,50 | 22,49 | 22,13 | 22,09 | 22,12 | 4.855 | 1.993.250.100 |
| 4/9/2023 | 21,38 | 21,91 | +2,00% | 21,37 | 22,29 | 21,92 | 21,87 | 21,92 | 5.671 | 2.385.869.900 |
| 1/9/2023 | 21,17 | 21,48 | +2,73% | 21,00 | 21,58 | 21,37 | 21,42 | 21,48 | 2.932 | 1.537.067.100 |
| 31/8/2023 | 21,37 | 20,91 | -2,20% | 20,90 | 21,53 | 21,14 | 20,91 | 21,10 | 3.012 | 1.606.518.300 |
| 30/8/2023 | 21,31 | 21,38 | +0,52% | 21,28 | 22,08 | 21,56 | 21,34 | 21,38 | 3.013 | 1.981.586.800 |
| 29/8/2023 | 20,87 | 21,27 | +2,01% | 20,55 | 21,51 | 21,08 | 21,27 | 21,32 | 2.966 | 1.939.009.900 |
| 28/8/2023 | 21,36 | 20,85 | -1,56% | 20,67 | 21,36 | 20,86 | 20,85 | 20,86 | 2.542 | 3.308.756.200 |
| 25/8/2023 | 21,93 | 21,18 | -3,68% | 21,06 | 22,01 | 21,34 | 21,18 | 21,24 | 4.560 | 2.630.011.400 |
| 24/8/2023 | 22,71 | 21,99 | -3,26% | 21,86 | 22,83 | 22,16 | 21,96 | 21,99 | 3.450 | 2.200.567.700 |
| 23/8/2023 | 22,35 | 22,73 | +1,93% | 22,13 | 22,95 | 22,62 | 22,70 | 22,73 | 3.976 | 2.160.930.200 |
| 22/8/2023 | 22,22 | 22,30 | +1,64% | 21,58 | 22,37 | 21,97 | 22,29 | 22,30 | 4.134 | 2.636.843.000 |
| 21/8/2023 | 22,41 | 21,94 | -2,58% | 21,81 | 22,67 | 21,99 | 21,93 | 22,06 | 3.254 | 2.417.401.400 |
| 18/8/2023 | 22,25 | 22,52 | +1,26% | 21,77 | 22,59 | 22,35 | 22,46 | 22,52 | 4.494 | 3.094.574.000 |
| 17/8/2023 | 23,05 | 22,24 | -3,30% | 22,16 | 23,35 | 22,45 | 22,24 | 22,37 | 5.245 | 3.107.110.600 |
| 16/8/2023 | 23,93 | 23,00 | -3,89% | 22,88 | 23,96 | 23,34 | 22,95 | 23,00 | 7.045 | 3.849.216.700 |
| 15/8/2023 | 21,85 | 23,93 | +14,50% | 21,50 | 24,00 | 23,28 | 23,81 | 23,93 | 7.422 | 13.202.437.700 |
| 14/8/2023 | 20,76 | 20,90 | +0,58% | 20,16 | 21,09 | 20,73 | 20,89 | 20,97 | 5.405 | 2.716.369.200 |
| 11/8/2023 | 21,13 | 20,78 | -1,93% | 20,61 | 21,36 | 20,82 | 20,76 | 20,81 | 3.929 | 3.414.553.700 |
| 10/8/2023 | 21,35 | 21,19 | -0,52% | 21,07 | 21,78 | 21,29 | 21,19 | 21,22 | 2.614 | 1.242.580.200 |
| 9/8/2023 | 21,84 | 21,30 | -2,20% | 21,14 | 21,84 | 21,32 | 21,30 | 21,40 | 2.973 | 1.868.101.200 |
| 8/8/2023 | 21,85 | 21,78 | -1,36% | 21,36 | 21,98 | 21,64 | 21,75 | 21,83 | 4.372 | 2.423.712.800 |
| 7/8/2023 | 22,74 | 22,08 | -2,26% | 21,86 | 22,74 | 22,05 | 22,07 | 22,09 | 2.908 | 1.681.168.700 |
| 4/8/2023 | 21,84 | 22,59 | +3,34% | 21,75 | 22,98 | 22,54 | 22,58 | 22,59 | 5.754 | 3.399.923.300 |
| 3/8/2023 | 21,30 | 21,86 | +4,19% | 21,23 | 22,14 | 21,82 | 21,80 | 21,86 | 5.635 | 3.672.384.000 |
| 2/8/2023 | 21,25 | 20,98 | -1,18% | 20,72 | 21,40 | 20,97 | 20,95 | 20,98 | 4.836 | 2.288.267.300 |
| 1/8/2023 | 21,02 | 21,23 | +0,90% | 20,76 | 21,32 | 21,03 | 21,22 | 21,23 | 4.003 | 1.916.736.600 |
| 31/7/2023 | 21,11 | 21,04 | 0,00% | 20,98 | 21,50 | 21,14 | 21,04 | 21,07 | 2.789 | 1.713.032.200 |
| 28/7/2023 | 21,80 | 21,04 | -2,86% | 20,86 | 21,91 | 21,14 | 21,00 | 21,06 | 5.371 | 3.033.517.700 |
| 27/7/2023 | 22,00 | 21,66 | -2,04% | 21,54 | 22,54 | 21,84 | 21,61 | 21,67 | 2.476 | 1.872.492.300 |
| 26/7/2023 | 22,20 | 22,11 | -0,36% | 21,82 | 22,36 | 22,05 | 22,07 | 22,11 | 2.968 | 1.943.231.900 |
| 25/7/2023 | 22,22 | 22,19 | +0,63% | 22,07 | 22,80 | 22,37 | 22,19 | 22,20 | 3.526 | 1.843.797.300 |
| 24/7/2023 | 22,45 | 22,05 | -0,50% | 21,80 | 22,45 | 22,03 | 22,01 | 22,08 | 2.649 | 1.425.273.700 |
| 21/7/2023 | 21,78 | 22,16 | +2,17% | 21,45 | 22,23 | 21,98 | 22,11 | 22,16 | 3.515 | 1.969.716.300 |
| 20/7/2023 | 20,89 | 21,69 | +4,58% | 20,75 | 21,84 | 21,40 | 21,67 | 21,69 | 5.362 | 2.735.197.900 |
| 19/7/2023 | 21,00 | 20,74 | -1,33% | 20,53 | 21,00 | 20,72 | 20,74 | 20,80 | 2.878 | 1.352.164.400 |
| 18/7/2023 | 20,77 | 21,02 | +0,53% | 20,51 | 21,09 | 20,87 | 21,01 | 21,03 | 4.250 | 1.818.743.500 |
| 17/7/2023 | 21,05 | 20,91 | -0,33% | 20,48 | 21,32 | 20,72 | 20,89 | 20,92 | 5.011 | 2.053.134.100 |
| 14/7/2023 | 21,27 | 20,98 | -1,36% | 20,72 | 21,34 | 20,96 | 20,95 | 20,99 | 3.157 | 1.535.953.800 |
| 13/7/2023 | 21,50 | 21,27 | -1,57% | 21,13 | 21,93 | 21,44 | 21,27 | 21,28 | 3.562 | 1.670.292.500 |
| 12/7/2023 | 22,09 | 21,61 | -1,10% | 21,53 | 22,39 | 21,88 | 21,61 | 21,62 | 3.652 | 2.012.604.500 |
| 11/7/2023 | 22,20 | 21,85 | -1,80% | 20,93 | 22,21 | 21,55 | 21,85 | 21,86 | 6.843 | 3.651.494.600 |
| 10/7/2023 | 23,25 | 22,25 | -4,67% | 22,10 | 23,37 | 22,58 | 22,24 | 22,25 | 3.780 | 2.038.096.400 |
| 7/7/2023 | 23,34 | 23,34 | 0,00% | 22,80 | 23,90 | 23,31 | 23,33 | 23,34 | 5.098 | 2.982.503.900 |
| 6/7/2023 | 23,45 | 23,34 | -1,10% | 23,01 | 23,70 | 23,36 | 23,31 | 23,34 | 4.119 | 2.025.897.600 |
| 5/7/2023 | 22,88 | 23,60 | +2,12% | 22,67 | 23,84 | 23,36 | 23,60 | 23,62 | 5.046 | 2.841.950.300 |
| 4/7/2023 | 22,27 | 23,11 | +3,22% | 21,86 | 23,53 | 22,96 | 23,10 | 23,12 | 7.443 | 4.152.657.100 |
| 3/7/2023 | 22,00 | 22,39 | +2,80% | 21,82 | 22,79 | 22,43 | 22,39 | 22,40 | 6.066 | 2.759.515.200 |
| 30/6/2023 | 20,90 | 21,78 | +7,13% | 20,64 | 22,39 | 21,72 | 21,78 | 21,84 | 2.256 | 8.128.814.800 |
| 29/6/2023 | 19,30 | 20,33 | +7,06% | 18,99 | 21,17 | 20,17 | 20,30 | 20,33 | 3.360 | 6.636.934.100 |
| 28/6/2023 | 18,89 | 18,99 | +0,69% | 18,46 | 19,17 | 18,84 | 18,99 | 19,00 | 4.782 | 2.397.794.300 |
| 27/6/2023 | 19,24 | 18,86 | -0,84% | 18,53 | 19,43 | 18,81 | 18,85 | 18,86 | 4.984 | 2.329.413.600 |
| 26/6/2023 | 19,19 | 19,02 | -0,68% | 18,82 | 19,24 | 18,99 | 19,01 | 19,02 | 3.672 | 1.957.334.100 |
| 23/6/2023 | 19,29 | 19,15 | -0,73% | 19,03 | 19,50 | 19,24 | 19,14 | 19,18 | 4.126 | 2.003.448.500 |
| 22/6/2023 | 20,00 | 19,29 | -4,32% | 18,99 | 20,05 | 19,28 | 19,29 | 19,38 | 7.806 | 4.220.873.700 |
| 21/6/2023 | 20,45 | 20,16 | -1,13% | 19,88 | 20,68 | 20,13 | 20,15 | 20,16 | 4.171 | 2.501.834.600 |
| 20/6/2023 | 20,46 | 20,39 | -0,73% | 20,20 | 20,74 | 20,40 | 20,39 | 20,40 | 4.404 | 1.869.697.400 |
| 19/6/2023 | 20,18 | 20,54 | +2,55% | 19,72 | 20,63 | 20,19 | 20,54 | 20,58 | 3.373 | 1.670.120.500 |
| 16/6/2023 | 20,32 | 20,03 | -1,43% | 20,02 | 20,45 | 20,12 | 20,02 | 20,08 | 3.198 | 2.867.621.200 |
| 15/6/2023 | 20,19 | 20,32 | +0,59% | 20,10 | 20,51 | 20,31 | 20,30 | 20,32 | 3.926 | 1.722.218.000 |
| 14/6/2023 | 20,13 | 20,20 | +0,50% | 19,70 | 20,29 | 20,07 | 20,19 | 20,20 | 4.793 | 2.267.997.800 |
| 13/6/2023 | 21,15 | 20,10 | -4,96% | 20,06 | 21,29 | 20,39 | 20,09 | 20,10 | 4.066 | 2.106.546.200 |
| 12/6/2023 | 21,50 | 21,15 | +0,05% | 20,90 | 21,50 | 21,07 | 21,14 | 21,20 | 3.658 | 1.902.899.800 |
| 9/6/2023 | 21,75 | 21,14 | -2,49% | 21,08 | 21,92 | 21,36 | 21,13 | 21,24 | 3.834 | 2.002.793.800 |
| 7/6/2023 | 22,11 | 21,68 | -1,81% | 21,13 | 22,49 | 21,78 | 21,65 | 21,68 | 5.555 | 3.216.586.100 |
| 6/6/2023 | 21,81 | 22,08 | +1,89% | 21,78 | 22,37 | 22,08 | 22,08 | 22,10 | 4.081 | 3.403.369.500 |
| 5/6/2023 | 21,68 | 21,67 | +0,60% | 21,18 | 21,76 | 21,45 | 21,60 | 21,70 | 2.957 | 1.139.264.400 |
| 2/6/2023 | 22,00 | 21,54 | -0,28% | 21,40 | 22,25 | 21,83 | 21,54 | 21,62 | 3.891 | 1.799.668.800 |
| 1/6/2023 | 20,99 | 21,60 | +3,65% | 20,60 | 21,62 | 21,26 | 21,60 | 21,61 | 4.568 | 2.341.882.800 |
| 31/5/2023 | 20,27 | 20,84 | +1,71% | 20,17 | 21,03 | 20,75 | 20,84 | 20,87 | 2.638 | 2.038.589.400 |
| 30/5/2023 | 21,15 | 20,49 | -2,06% | 20,34 | 21,30 | 20,60 | 20,49 | 20,50 | 2.985 | 1.333.162.400 |
| 29/5/2023 | 21,00 | 20,92 | +0,10% | 20,58 | 21,43 | 20,96 | 20,80 | 20,92 | 2.462 | 1.388.814.800 |
| 26/5/2023 | 20,54 | 20,90 | +2,40% | 20,54 | 21,02 | 20,84 | 20,90 | 20,91 | 2.730 | 1.390.432.100 |
| 25/5/2023 | 20,00 | 20,41 | +4,13% | 20,00 | 20,74 | 20,45 | 20,41 | 20,46 | 4.322 | 1.837.193.800 |
| 24/5/2023 | 20,29 | 19,60 | -3,83% | 19,40 | 20,62 | 19,74 | 19,57 | 19,61 | 8.577 | 3.052.962.600 |
| 23/5/2023 | 20,62 | 20,38 | -1,16% | 20,30 | 21,17 | 20,65 | 20,36 | 20,40 | 3.383 | 1.425.616.800 |
| 22/5/2023 | 21,10 | 20,62 | -2,00% | 20,53 | 21,20 | 20,85 | 20,62 | 20,63 | 4.173 | 1.738.030.500 |
| 19/5/2023 | 20,56 | 21,04 | +2,73% | 20,32 | 21,49 | 21,03 | 21,00 | 21,09 | 6.641 | 2.810.317.200 |
| 18/5/2023 | 19,61 | 20,48 | +4,33% | 19,38 | 20,59 | 20,16 | 20,47 | 20,51 | 6.613 | 2.798.634.400 |
| 17/5/2023 | 19,10 | 19,63 | +3,32% | 18,64 | 19,83 | 19,17 | 19,53 | 19,63 | 814 | 5.568.156.800 |
| 16/5/2023 | 19,56 | 19,00 | -10,29% | 18,57 | 19,69 | 19,18 | 19,00 | 19,04 | 1.076 | 11.508.783.200 |
| 15/5/2023 | 20,94 | 21,18 | +0,86% | 20,28 | 21,32 | 20,93 | 21,17 | 21,18 | 4.761 | 1.906.823.200 |
| 12/5/2023 | 21,33 | 21,00 | -2,60% | 20,91 | 21,33 | 21,04 | 21,00 | 21,05 | 5.369 | 2.634.524.700 |
| 11/5/2023 | 20,75 | 21,56 | +3,90% | 20,47 | 21,68 | 21,16 | 21,55 | 21,60 | 7.309 | 3.625.268.800 |
| 10/5/2023 | 20,77 | 20,75 | +0,14% | 20,38 | 20,98 | 20,64 | 20,70 | 20,78 | 5.387 | 3.324.989.100 |
| 9/5/2023 | 19,60 | 20,72 | +4,65% | 19,42 | 20,86 | 20,49 | 20,71 | 20,73 | 6.987 | 3.675.222.600 |
| 8/5/2023 | 19,89 | 19,80 | +0,81% | 18,94 | 20,42 | 19,83 | 19,80 | 19,82 | 146 | 4.313.103.600 |
| 5/5/2023 | 19,86 | 19,64 | +0,82% | 19,57 | 20,19 | 19,78 | 19,64 | 19,70 | 770 | 4.771.691.300 |
| 4/5/2023 | 19,50 | 19,48 | +0,46% | 18,96 | 20,00 | 19,39 | 19,43 | 19,50 | 5.427 | 1.856.662.200 |
| 3/5/2023 | 19,22 | 19,39 | +0,99% | 18,88 | 19,58 | 19,23 | 19,39 | 19,41 | 5.327 | 1.985.304.200 |
| 2/5/2023 | 20,53 | 19,20 | -6,34% | 19,19 | 20,66 | 19,47 | 19,17 | 19,21 | 5.942 | 2.307.017.500 |
| 28/4/2023 | 19,98 | 20,50 | +2,40% | 19,78 | 20,50 | 20,26 | 20,47 | 20,50 | 2.866 | 1.217.263.600 |
| 27/4/2023 | 20,18 | 20,02 | -1,43% | 19,78 | 20,33 | 20,01 | 19,94 | 20,02 | 4.819 | 1.852.643.000 |
| 26/4/2023 | 20,62 | 20,31 | -1,98% | 19,88 | 21,05 | 20,20 | 20,31 | 20,32 | 5.772 | 2.391.096.900 |
| 25/4/2023 | 20,79 | 20,72 | -1,29% | 20,48 | 20,95 | 20,70 | 20,72 | 20,84 | 2.707 | 1.183.013.500 |
| 24/4/2023 | 21,03 | 20,99 | -1,22% | 20,84 | 21,46 | 21,03 | 20,97 | 21,00 | 2.793 | 1.114.590.600 |
| 20/4/2023 | 20,96 | 21,25 | +1,38% | 20,62 | 21,39 | 21,15 | 21,25 | 21,35 | 2.550 | 1.210.645.000 |
| 19/4/2023 | 21,54 | 20,96 | -4,34% | 20,72 | 21,54 | 20,95 | 20,94 | 20,99 | 5.568 | 2.255.719.500 |