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.
AMBP3F - AMBIPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 120,90 | 122,66 | +0,60% | 119,50 | 123,00 | 121,36 | 122,00 | 122,66 | 224 | 34.297.574 |
| 20/1/2025 | 126,00 | 121,93 | +0,77% | 121,83 | 126,17 | 123,54 | 121,93 | 122,10 | 232 | 35.730.495 |
| 17/1/2025 | 123,75 | 121,00 | -3,20% | 121,00 | 125,32 | 123,18 | 121,00 | 122,50 | 380 | 60.816.729 |
| 16/1/2025 | 120,00 | 125,00 | +3,73% | 117,48 | 125,00 | 121,19 | 120,33 | 125,00 | 331 | 41.605.378 |
| 15/1/2025 | 124,00 | 120,51 | -1,30% | 120,51 | 127,00 | 123,75 | 120,25 | 120,51 | 449 | 86.563.660 |
| 14/1/2025 | 120,78 | 122,10 | +1,75% | 116,85 | 124,00 | 120,35 | 121,00 | 122,10 | 769 | 158.677.493 |
| 13/1/2025 | 124,99 | 120,00 | +0,76% | 119,00 | 127,80 | 121,96 | 120,00 | 120,20 | 535 | 119.403.099 |
| 10/1/2025 | 116,89 | 119,09 | +3,23% | 116,31 | 131,31 | 123,57 | 119,09 | 120,25 | 804 | 124.503.995 |
| 9/1/2025 | 106,23 | 115,36 | +6,42% | 106,00 | 117,97 | 112,22 | 114,00 | 115,36 | 621 | 64.763.369 |
| 8/1/2025 | 111,29 | 108,40 | -4,91% | 102,00 | 111,60 | 106,93 | 108,00 | 108,40 | 735 | 95.157.181 |
| 7/1/2025 | 115,80 | 114,00 | +1,28% | 110,00 | 117,67 | 114,27 | 112,01 | 114,00 | 661 | 107.266.737 |
| 6/1/2025 | 118,87 | 112,56 | -4,61% | 112,56 | 123,50 | 118,08 | 112,56 | 116,00 | 599 | 101.591.065 |
| 3/1/2025 | 119,00 | 118,00 | -2,88% | 111,16 | 119,27 | 115,33 | 117,00 | 118,00 | 582 | 96.422.047 |
| 2/1/2025 | 123,47 | 121,50 | -1,22% | 117,00 | 129,50 | 122,55 | 121,50 | 121,76 | 591 | 75.521.056 |
| 30/12/2024 | 137,10 | 123,00 | -7,52% | 119,25 | 139,89 | 126,33 | 121,00 | 123,00 | 424 | 62.890.210 |
| 27/12/2024 | 134,00 | 133,00 | -0,25% | 122,80 | 134,00 | 128,92 | 132,91 | 133,00 | 626 | 99.373.471 |
| 26/12/2024 | 145,00 | 133,33 | -6,11% | 124,90 | 148,10 | 134,41 | 132,07 | 133,33 | 621 | 111.549.604 |
| 23/12/2024 | 120,00 | 142,00 | +12,82% | 112,78 | 142,98 | 127,79 | 142,00 | 142,95 | 465 | 65.790.244 |
| 20/12/2024 | 160,00 | 125,86 | -23,20% | 125,86 | 160,00 | 136,40 | 125,00 | 125,86 | 762 | 119.203.242 |
| 19/12/2024 | 194,00 | 163,88 | -19,27% | 163,88 | 199,98 | 187,27 | 163,88 | 166,00 | 920 | 235.288.495 |
| 18/12/2024 | 219,52 | 203,00 | -9,38% | 196,61 | 223,90 | 209,47 | 201,01 | 203,00 | 589 | 204.066.224 |
| 17/12/2024 | 224,00 | 224,00 | -16,26% | 224,00 | 224,00 | 224,00 | 220,00 | 224,00 | 142 | 32.592.000 |
| 16/12/2024 | 267,51 | 267,51 | -0,92% | 267,51 | 267,51 | 267,51 | 266,22 | 267,51 | 246 | 58.745.196 |
| 13/12/2024 | 223,00 | 270,00 | +26,97% | 223,00 | 270,00 | 246,07 | 269,00 | 270,00 | 963 | 352.132.776 |
| 12/12/2024 | 191,13 | 212,65 | +9,03% | 188,01 | 219,00 | 207,48 | 212,45 | 212,65 | 979 | 323.939.184 |
| 11/12/2024 | 158,00 | 195,04 | +40,72% | 144,00 | 197,25 | 171,71 | 193,16 | 195,04 | 1.969 | 523.248.178 |
| 10/12/2024 | 141,77 | 138,60 | +1,38% | 130,50 | 145,69 | 137,11 | 138,60 | 139,00 | 1.322 | 314.498.586 |
| 9/12/2024 | 146,62 | 136,72 | -7,96% | 136,72 | 158,70 | 148,34 | 136,72 | 137,00 | 1.164 | 290.416.864 |
| 6/12/2024 | 157,30 | 148,54 | -1,95% | 147,95 | 157,91 | 151,92 | 147,99 | 148,54 | 292 | 57.502.713 |
| 5/12/2024 | 155,00 | 151,50 | -3,02% | 146,00 | 157,45 | 152,84 | 151,50 | 154,00 | 823 | 303.417.501 |
| 4/12/2024 | 156,00 | 156,21 | -2,37% | 151,13 | 160,90 | 156,06 | 156,20 | 156,21 | 419 | 79.420.747 |
| 3/12/2024 | 163,11 | 160,00 | -1,23% | 134,82 | 163,11 | 149,09 | 155,00 | 160,00 | 1.075 | 270.816.281 |
| 2/12/2024 | 159,00 | 162,00 | +1,06% | 159,00 | 167,28 | 162,28 | 162,00 | 162,10 | 1.573 | 755.348.752 |
| 29/11/2024 | 159,82 | 160,30 | -2,20% | 158,45 | 162,34 | 159,83 | 159,54 | 160,40 | 453 | 75.856.145 |
| 28/11/2024 | 161,71 | 163,90 | +0,72% | 159,10 | 170,00 | 163,38 | 161,82 | 163,90 | 720 | 239.863.728 |
| 27/11/2024 | 165,80 | 162,73 | -1,67% | 161,73 | 169,30 | 164,76 | 162,73 | 163,00 | 727 | 141.387.389 |
| 26/11/2024 | 164,00 | 165,50 | +1,45% | 163,44 | 173,20 | 169,47 | 165,50 | 165,75 | 929 | 293.336.924 |
| 25/11/2024 | 166,60 | 163,13 | -5,51% | 162,22 | 173,19 | 166,55 | 163,03 | 163,13 | 1.364 | 408.320.039 |
| 22/11/2024 | 185,84 | 172,65 | -6,17% | 166,50 | 187,89 | 174,47 | 172,02 | 172,65 | 688 | 138.808.776 |
| 21/11/2024 | 189,84 | 184,00 | -3,16% | 180,00 | 194,00 | 189,28 | 184,00 | 184,99 | 553 | 133.314.043 |
| 19/11/2024 | 162,40 | 190,00 | +16,74% | 160,56 | 191,49 | 177,55 | 187,87 | 190,00 | 1.007 | 218.106.622 |
| 18/11/2024 | 169,70 | 162,75 | -3,23% | 162,05 | 172,03 | 165,14 | 162,75 | 162,90 | 648 | 165.906.898 |
| 14/11/2024 | 160,00 | 168,19 | +8,09% | 158,03 | 169,37 | 165,13 | 168,19 | 168,50 | 813 | 236.753.185 |
| 13/11/2024 | 150,07 | 155,60 | +3,05% | 150,07 | 163,97 | 157,00 | 155,50 | 155,60 | 907 | 222.884.043 |
| 12/11/2024 | 164,07 | 151,00 | -8,48% | 151,00 | 169,50 | 163,20 | 151,00 | 151,59 | 1.459 | 512.453.813 |
| 11/11/2024 | 158,00 | 165,00 | +4,73% | 157,59 | 165,00 | 160,92 | 161,05 | 165,00 | 951 | 222.594.441 |
| 8/11/2024 | 150,72 | 157,55 | +6,45% | 144,53 | 159,89 | 153,33 | 157,55 | 158,00 | 1.043 | 251.518.741 |
| 7/11/2024 | 145,20 | 148,00 | +2,07% | 145,00 | 159,66 | 154,57 | 147,90 | 148,00 | 1.532 | 335.799.577 |
| 6/11/2024 | 133,00 | 145,00 | +8,21% | 132,30 | 145,00 | 138,96 | 144,19 | 145,00 | 1.117 | 194.571.086 |
| 5/11/2024 | 126,61 | 134,00 | +7,46% | 126,00 | 134,06 | 129,84 | 134,00 | 134,37 | 1.087 | 215.355.765 |
| 4/11/2024 | 126,80 | 124,70 | -1,23% | 124,24 | 130,00 | 126,84 | 124,70 | 126,40 | 892 | 132.982.908 |
| 1/11/2024 | 129,50 | 126,25 | -3,63% | 120,15 | 130,59 | 124,99 | 125,74 | 126,26 | 1.117 | 226.316.632 |
| 31/10/2024 | 134,75 | 131,00 | -2,00% | 131,00 | 136,42 | 134,10 | 131,00 | 131,80 | 1.232 | 436.903.543 |
| 30/10/2024 | 132,00 | 133,68 | +3,03% | 130,60 | 137,25 | 133,60 | 132,21 | 136,00 | 952 | 307.203.677 |
| 29/10/2024 | 132,41 | 129,75 | -1,64% | 128,68 | 133,50 | 131,48 | 129,50 | 129,75 | 616 | 127.629.993 |
| 28/10/2024 | 133,00 | 131,91 | -0,81% | 131,14 | 134,33 | 132,95 | 131,91 | 132,00 | 485 | 135.277.726 |
| 25/10/2024 | 132,31 | 132,99 | +1,13% | 130,46 | 137,25 | 133,84 | 132,00 | 133,00 | 617 | 158.930.662 |
| 24/10/2024 | 130,42 | 131,50 | -0,07% | 126,53 | 132,50 | 129,95 | 131,00 | 131,50 | 583 | 101.699.767 |
| 23/10/2024 | 134,00 | 131,59 | -1,06% | 128,00 | 135,71 | 131,17 | 131,57 | 131,99 | 587 | 98.893.159 |
| 22/10/2024 | 138,00 | 133,00 | -1,85% | 133,00 | 138,14 | 135,45 | 133,00 | 133,99 | 530 | 80.920.315 |
| 21/10/2024 | 134,51 | 135,50 | +1,84% | 133,49 | 140,05 | 136,92 | 135,50 | 135,64 | 656 | 121.398.612 |
| 18/10/2024 | 131,69 | 133,05 | -0,68% | 128,55 | 135,99 | 132,67 | 133,05 | 133,40 | 1.173 | 198.567.680 |
| 17/10/2024 | 138,00 | 133,96 | -3,41% | 127,63 | 139,38 | 134,25 | 133,83 | 133,96 | 1.104 | 149.619.217 |
| 16/10/2024 | 141,99 | 138,69 | -1,79% | 138,69 | 146,19 | 142,24 | 138,15 | 138,69 | 1.152 | 203.886.935 |
| 15/10/2024 | 133,00 | 141,22 | +6,18% | 133,00 | 145,76 | 140,21 | 141,15 | 141,22 | 1.445 | 255.300.130 |
| 14/10/2024 | 135,00 | 133,00 | +0,76% | 129,50 | 138,99 | 133,39 | 132,48 | 133,00 | 1.048 | 164.143.458 |
| 11/10/2024 | 127,92 | 132,00 | +5,60% | 126,80 | 137,58 | 133,28 | 130,27 | 132,00 | 1.155 | 193.074.785 |
| 10/10/2024 | 127,16 | 125,00 | -1,57% | 122,95 | 129,67 | 126,09 | 124,16 | 125,00 | 675 | 79.277.431 |
| 9/10/2024 | 127,39 | 127,00 | +0,16% | 119,79 | 129,87 | 124,21 | 126,40 | 127,00 | 741 | 103.641.110 |
| 8/10/2024 | 125,21 | 126,80 | +1,44% | 125,00 | 136,10 | 131,07 | 126,80 | 127,95 | 1.087 | 201.479.597 |
| 7/10/2024 | 131,51 | 125,00 | -7,41% | 125,00 | 138,90 | 131,87 | 125,00 | 127,99 | 1.337 | 231.953.943 |
| 4/10/2024 | 147,13 | 135,00 | -8,78% | 135,00 | 148,72 | 142,82 | 134,95 | 135,00 | 634 | 129.515.761 |
| 3/10/2024 | 138,00 | 148,00 | +6,08% | 130,38 | 149,89 | 142,85 | 147,79 | 148,00 | 924 | 196.719.996 |
| 2/10/2024 | 137,39 | 139,52 | +3,35% | 136,01 | 147,33 | 141,13 | 139,52 | 140,00 | 1.645 | 412.858.569 |
| 1/10/2024 | 125,00 | 135,00 | -1,46% | 107,00 | 135,00 | 124,81 | 135,00 | 135,36 | 1.263 | 254.104.876 |
| 30/9/2024 | 134,50 | 137,00 | +26,85% | 134,22 | 149,80 | 143,61 | 136,00 | 137,00 | 1.122 | 250.920.042 |
| 26/9/2024 | 105,00 | 108,00 | +5,77% | 99,22 | 108,90 | 104,47 | 107,90 | 108,00 | 1.018 | 173.205.255 |
| 25/9/2024 | 92,97 | 102,11 | +10,32% | 92,71 | 103,16 | 98,73 | 102,11 | 102,45 | 1.451 | 222.851.827 |
| 24/9/2024 | 80,00 | 92,56 | +15,18% | 79,60 | 94,49 | 89,13 | 90,40 | 92,56 | 1.394 | 171.853.121 |
| 23/9/2024 | 75,50 | 80,36 | +6,02% | 75,15 | 83,25 | 80,30 | 79,00 | 80,36 | 788 | 92.984.698 |
| 20/9/2024 | 72,70 | 75,80 | +3,84% | 68,26 | 75,80 | 71,82 | 71,10 | 75,80 | 510 | 56.396.282 |
| 19/9/2024 | 69,79 | 73,00 | +4,79% | 69,40 | 76,00 | 72,91 | 73,00 | 73,06 | 515 | 55.706.341 |
| 18/9/2024 | 68,80 | 69,66 | -0,30% | 68,10 | 71,99 | 70,17 | 69,66 | 69,80 | 332 | 39.654.777 |
| 17/9/2024 | 68,91 | 69,87 | -0,19% | 68,51 | 71,91 | 70,75 | 69,21 | 69,87 | 333 | 40.902.720 |
| 16/9/2024 | 68,16 | 70,00 | +3,70% | 67,89 | 70,75 | 69,55 | 70,00 | 70,29 | 584 | 57.011.370 |
| 13/9/2024 | 70,61 | 67,50 | +1,43% | 64,80 | 70,95 | 67,83 | 67,12 | 67,50 | 505 | 48.418.952 |
| 12/9/2024 | 66,50 | 66,55 | -2,38% | 65,15 | 67,57 | 66,52 | 66,55 | 66,66 | 464 | 28.723.492 |
| 11/9/2024 | 68,96 | 68,17 | -2,04% | 64,50 | 71,98 | 68,13 | 67,00 | 68,17 | 527 | 63.008.578 |
| 10/9/2024 | 65,18 | 69,59 | +5,44% | 63,84 | 70,05 | 67,50 | 69,50 | 69,59 | 504 | 53.527.174 |
| 9/9/2024 | 64,39 | 66,00 | +1,03% | 63,00 | 66,41 | 64,80 | 65,60 | 66,00 | 447 | 36.437.986 |
| 6/9/2024 | 63,25 | 65,33 | +4,85% | 62,50 | 66,01 | 64,14 | 65,33 | 65,79 | 533 | 48.788.958 |
| 5/9/2024 | 64,75 | 62,31 | -2,79% | 60,00 | 64,75 | 61,74 | 62,00 | 62,31 | 542 | 38.783.703 |
| 4/9/2024 | 63,00 | 64,10 | +0,31% | 61,61 | 66,63 | 64,97 | 64,10 | 65,00 | 757 | 59.680.707 |
| 3/9/2024 | 69,07 | 63,90 | -3,33% | 63,69 | 69,07 | 66,21 | 63,88 | 63,90 | 633 | 51.550.197 |
| 2/9/2024 | 70,00 | 66,10 | -5,92% | 64,00 | 71,98 | 66,73 | 64,82 | 66,10 | 1.544 | 132.154.980 |
| 30/8/2024 | 70,00 | 70,26 | -0,34% | 68,08 | 74,71 | 72,17 | 70,26 | 70,54 | 1.180 | 97.522.504 |
| 29/8/2024 | 68,50 | 70,50 | +1,89% | 65,15 | 72,68 | 69,79 | 70,40 | 70,50 | 1.636 | 103.741.016 |
| 28/8/2024 | 79,49 | 69,19 | -16,23% | 68,10 | 80,21 | 74,15 | 69,00 | 69,20 | 1.768 | 151.514.174 |
| 27/8/2024 | 89,77 | 82,60 | -10,22% | 82,60 | 91,68 | 85,88 | 82,55 | 82,60 | 1.142 | 140.665.398 |
| 26/8/2024 | 88,00 | 92,00 | +4,55% | 85,75 | 93,02 | 90,47 | 90,69 | 92,00 | 1.879 | 173.046.771 |
| 23/8/2024 | 80,10 | 88,00 | +9,68% | 79,52 | 90,61 | 86,12 | 87,70 | 88,00 | 2.131 | 161.482.959 |
| 22/8/2024 | 83,09 | 80,23 | -1,80% | 78,09 | 83,50 | 80,56 | 79,92 | 80,24 | 1.180 | 117.457.566 |
| 21/8/2024 | 82,05 | 81,70 | -1,57% | 80,65 | 85,68 | 83,24 | 81,65 | 81,70 | 1.578 | 141.169.710 |
| 20/8/2024 | 74,46 | 83,00 | +6,77% | 72,92 | 88,55 | 83,54 | 83,00 | 83,09 | 1.819 | 225.925.551 |
| 19/8/2024 | 82,00 | 77,74 | -0,33% | 69,59 | 82,00 | 76,56 | 77,74 | 77,75 | 2.468 | 181.670.632 |
| 16/8/2024 | 98,11 | 78,00 | -2,69% | 78,00 | 98,11 | 88,41 | 77,73 | 78,00 | 1.582 | 173.953.071 |
| 15/8/2024 | 67,00 | 80,16 | +14,51% | 65,40 | 82,50 | 75,85 | 80,03 | 80,16 | 1.869 | 215.621.224 |
| 14/8/2024 | 75,00 | 70,00 | -14,25% | 64,29 | 77,50 | 71,73 | 69,90 | 70,00 | 2.196 | 271.092.168 |
| 13/8/2024 | 106,00 | 81,63 | -25,47% | 74,34 | 111,68 | 93,72 | 81,63 | 82,00 | 5.719 | 847.807.884 |
| 12/8/2024 | 95,03 | 109,52 | +12,52% | 93,09 | 115,22 | 107,17 | 109,52 | 109,53 | 5.278 | 869.353.302 |
| 9/8/2024 | 80,00 | 97,33 | +17,99% | 77,26 | 97,33 | 90,31 | 95,63 | 97,33 | 4.449 | 733.141.925 |
| 8/8/2024 | 74,99 | 82,49 | +7,05% | 59,66 | 86,72 | 72,62 | 82,05 | 82,49 | 5.669 | 809.254.010 |
| 7/8/2024 | 79,00 | 77,06 | +1,26% | 58,95 | 87,60 | 78,22 | 77,06 | 77,90 | 6.375 | 1.039.337.431 |
| 6/8/2024 | 67,30 | 76,10 | +13,24% | 67,30 | 76,85 | 71,11 | 76,00 | 76,10 | 5.274 | 577.743.576 |
| 5/8/2024 | 62,20 | 67,20 | +8,04% | 57,50 | 72,78 | 65,48 | 67,15 | 67,20 | 6.338 | 850.102.297 |
| 2/8/2024 | 51,03 | 62,20 | +21,94% | 50,41 | 65,00 | 60,47 | 62,13 | 62,20 | 5.712 | 732.931.932 |
| 1/8/2024 | 49,40 | 51,01 | +1,09% | 47,79 | 53,34 | 51,59 | 51,01 | 51,16 | 3.649 | 424.874.576 |
| 31/7/2024 | 43,20 | 50,46 | +20,69% | 41,71 | 54,23 | 47,80 | 50,40 | 50,56 | 4.446 | 429.940.532 |
| 30/7/2024 | 39,50 | 41,81 | +3,77% | 36,00 | 42,00 | 39,39 | 41,60 | 41,81 | 2.995 | 239.815.840 |
| 29/7/2024 | 42,38 | 40,29 | -7,68% | 40,18 | 43,43 | 41,53 | 40,29 | 40,95 | 3.297 | 273.660.961 |
| 26/7/2024 | 35,99 | 43,64 | +24,51% | 35,81 | 43,64 | 38,28 | 43,54 | 43,64 | 3.621 | 246.589.086 |
| 25/7/2024 | 35,59 | 35,05 | +1,30% | 31,15 | 36,00 | 33,71 | 34,84 | 35,05 | 4.006 | 254.912.459 |
| 24/7/2024 | 33,10 | 34,60 | +4,88% | 32,17 | 35,41 | 34,28 | 34,60 | 35,14 | 3.550 | 213.361.452 |
| 23/7/2024 | 31,01 | 32,99 | +9,97% | 30,63 | 33,00 | 31,92 | 32,40 | 32,99 | 3.662 | 237.542.961 |
| 22/7/2024 | 27,40 | 30,00 | +16,28% | 27,40 | 30,00 | 28,91 | 29,70 | 30,00 | 3.081 | 170.277.912 |
| 19/7/2024 | 23,50 | 25,80 | +7,41% | 23,50 | 25,98 | 25,46 | 25,61 | 25,80 | 1.909 | 82.674.683 |
| 18/7/2024 | 23,90 | 24,02 | +0,42% | 23,34 | 24,45 | 23,96 | 23,91 | 24,02 | 1.593 | 57.569.053 |
| 17/7/2024 | 22,62 | 23,92 | +5,42% | 22,62 | 24,25 | 23,76 | 23,85 | 23,92 | 2.013 | 73.789.903 |
| 16/7/2024 | 21,00 | 22,69 | +6,18% | 20,68 | 23,17 | 21,96 | 22,61 | 22,69 | 2.703 | 103.454.497 |
| 15/7/2024 | 22,50 | 21,37 | +2,25% | 20,06 | 23,60 | 21,64 | 21,07 | 20,86 | 2.823 | 108.470.033 |
| 12/7/2024 | 21,70 | 20,90 | -4,57% | 17,22 | 22,28 | 19,50 | 20,39 | 20,90 | 4.435 | 145.054.831 |
| 11/7/2024 | 21,14 | 21,90 | +3,60% | 21,14 | 24,34 | 22,51 | 21,90 | 22,00 | 3.466 | 132.843.838 |
| 10/7/2024 | 20,20 | 21,14 | +3,37% | 19,92 | 21,65 | 20,79 | 21,11 | 21,14 | 1.963 | 68.494.670 |
| 9/7/2024 | 19,00 | 20,45 | +9,18% | 18,43 | 20,49 | 19,54 | 20,31 | 20,45 | 1.661 | 50.624.014 |
| 8/7/2024 | 20,09 | 18,73 | -0,21% | 18,50 | 20,57 | 19,30 | 18,73 | 18,95 | 1.751 | 61.966.266 |
| 5/7/2024 | 16,82 | 18,77 | +11,33% | 16,82 | 18,77 | 18,12 | 18,70 | 18,77 | 3.075 | 82.984.211 |
| 4/7/2024 | 16,38 | 16,86 | -0,82% | 15,90 | 17,00 | 16,51 | 16,86 | 17,00 | 1.326 | 39.719.048 |
| 3/7/2024 | 16,31 | 17,00 | +1,37% | 15,64 | 17,62 | 16,82 | 16,80 | 17,00 | 2.767 | 90.438.545 |
| 2/7/2024 | 14,30 | 16,77 | +15,10% | 14,05 | 17,14 | 15,35 | 16,77 | 16,78 | 2.532 | 60.239.413 |
| 1/7/2024 | 13,06 | 14,57 | +11,31% | 13,06 | 14,57 | 13,84 | 14,46 | 14,57 | 2.601 | 61.843.313 |
| 28/6/2024 | 12,52 | 13,09 | +6,86% | 12,25 | 13,54 | 12,77 | 12,88 | 13,09 | 1.289 | 30.422.751 |
| 27/6/2024 | 11,20 | 12,25 | +11,36% | 10,53 | 12,58 | 11,45 | 12,25 | 12,29 | 1.335 | 22.166.400 |
| 26/6/2024 | 10,55 | 11,00 | +5,67% | 10,29 | 11,22 | 10,81 | 10,96 | 11,00 | 732 | 13.361.583 |
| 25/6/2024 | 10,00 | 10,41 | +6,12% | 9,90 | 10,63 | 10,28 | 10,41 | 10,43 | 720 | 12.060.851 |
| 24/6/2024 | 9,54 | 9,81 | +3,26% | 9,52 | 10,09 | 9,79 | 9,81 | 9,84 | 626 | 12.056.049 |
| 21/6/2024 | 9,16 | 9,50 | +4,97% | 9,05 | 9,61 | 9,39 | 9,40 | 9,50 | 508 | 8.507.924 |
| 20/6/2024 | 9,18 | 9,05 | -1,09% | 8,78 | 9,33 | 9,01 | 9,05 | 9,25 | 581 | 9.352.579 |
| 19/6/2024 | 8,50 | 9,15 | +7,65% | 8,31 | 9,15 | 8,75 | 9,10 | 9,15 | 532 | 8.043.819 |
| 18/6/2024 | 8,34 | 8,50 | +1,80% | 8,34 | 8,70 | 8,54 | 8,50 | 8,62 | 430 | 7.892.411 |
| 17/6/2024 | 8,41 | 8,35 | -2,34% | 8,23 | 8,61 | 8,38 | 8,35 | 8,44 | 422 | 6.173.773 |
| 14/6/2024 | 8,65 | 8,55 | -2,17% | 8,41 | 8,81 | 8,53 | 8,55 | 8,56 | 523 | 8.467.332 |
| 13/6/2024 | 8,75 | 8,74 | -1,69% | 8,53 | 8,85 | 8,63 | 8,58 | 8,74 | 447 | 6.458.207 |
| 12/6/2024 | 9,15 | 8,89 | -2,84% | 8,72 | 9,27 | 8,92 | 8,73 | 8,89 | 558 | 9.645.908 |
| 11/6/2024 | 9,09 | 9,15 | +0,99% | 8,90 | 9,26 | 9,10 | 9,15 | 9,17 | 304 | 6.551.086 |
| 10/6/2024 | 9,09 | 9,06 | +0,78% | 8,90 | 9,38 | 9,17 | 9,06 | 9,09 | 418 | 7.985.411 |
| 7/6/2024 | 9,41 | 8,99 | -5,37% | 8,81 | 9,43 | 9,07 | 8,99 | 9,11 | 861 | 10.833.498 |
| 6/6/2024 | 9,35 | 9,50 | +0,42% | 9,33 | 9,95 | 9,60 | 9,40 | 9,50 | 512 | 9.865.427 |
| 5/6/2024 | 9,74 | 9,46 | -2,77% | 9,22 | 9,82 | 9,41 | 9,43 | 9,46 | 542 | 10.283.924 |
| 4/6/2024 | 9,54 | 9,73 | +3,07% | 9,37 | 9,98 | 9,75 | 9,73 | 9,81 | 1.081 | 19.152.057 |
| 3/6/2024 | 8,79 | 9,44 | +13,19% | 8,55 | 9,49 | 9,22 | 9,43 | 9,44 | 1.343 | 25.112.623 |
| 31/5/2024 | 8,10 | 8,34 | +1,83% | 7,87 | 8,34 | 8,00 | 8,26 | 8,35 | 705 | 9.790.299 |
| 29/5/2024 | 8,14 | 8,19 | +0,99% | 7,91 | 8,19 | 8,04 | 8,08 | 8,19 | 548 | 8.062.424 |
| 28/5/2024 | 8,60 | 8,11 | -6,24% | 8,08 | 8,85 | 8,35 | 8,11 | 8,32 | 1.222 | 13.616.864 |
| 27/5/2024 | 8,89 | 8,65 | +1,05% | 8,53 | 8,89 | 8,64 | 8,65 | 8,78 | 564 | 7.405.120 |
| 24/5/2024 | 8,99 | 8,56 | -4,89% | 8,52 | 9,07 | 8,72 | 8,56 | 8,64 | 1.316 | 15.268.560 |
| 23/5/2024 | 9,00 | 9,00 | -3,23% | 8,98 | 9,41 | 9,12 | 9,00 | 9,08 | 578 | 10.912.770 |
| 22/5/2024 | 9,46 | 9,30 | -1,48% | 9,01 | 9,50 | 9,11 | 9,04 | 9,30 | 659 | 8.563.487 |
| 21/5/2024 | 9,75 | 9,44 | -1,05% | 9,42 | 9,78 | 9,53 | 9,44 | 9,52 | 371 | 5.208.655 |
| 20/5/2024 | 9,04 | 9,54 | +5,76% | 8,75 | 9,76 | 9,22 | 9,54 | 9,69 | 990 | 14.974.993 |
| 17/5/2024 | 9,00 | 9,02 | -0,66% | 8,90 | 9,09 | 8,99 | 8,93 | 9,02 | 596 | 7.943.316 |
| 16/5/2024 | 9,13 | 9,08 | -1,52% | 8,91 | 9,31 | 9,03 | 8,95 | 9,08 | 1.361 | 17.155.336 |
| 15/5/2024 | 9,90 | 9,22 | -6,40% | 9,22 | 9,94 | 9,51 | 9,22 | 9,27 | 1.357 | 16.764.445 |
| 14/5/2024 | 9,80 | 9,85 | +0,72% | 9,72 | 10,00 | 9,84 | 9,84 | 9,85 | 458 | 6.550.531 |
| 13/5/2024 | 10,06 | 9,78 | -2,78% | 9,75 | 10,19 | 9,88 | 9,78 | 9,85 | 1.125 | 13.421.910 |
| 10/5/2024 | 10,80 | 10,06 | -7,62% | 9,89 | 10,80 | 10,11 | 10,00 | 10,06 | 1.342 | 22.152.317 |
| 9/5/2024 | 10,46 | 10,89 | +3,32% | 10,16 | 11,06 | 10,68 | 10,89 | 10,95 | 848 | 15.554.792 |
| 8/5/2024 | 10,56 | 10,54 | -2,04% | 10,38 | 10,68 | 10,52 | 10,43 | 10,54 | 492 | 9.083.390 |
| 7/5/2024 | 10,61 | 10,76 | +1,89% | 10,60 | 10,93 | 10,75 | 10,65 | 10,76 | 476 | 10.010.530 |
| 6/5/2024 | 10,65 | 10,56 | -1,40% | 10,50 | 10,83 | 10,63 | 10,53 | 10,63 | 509 | 11.251.962 |
| 3/5/2024 | 10,41 | 10,71 | +3,48% | 10,41 | 10,91 | 10,71 | 10,62 | 10,72 | 539 | 9.724.860 |
| 2/5/2024 | 10,08 | 10,35 | +1,77% | 10,08 | 10,43 | 10,30 | 10,33 | 10,35 | 418 | 9.054.485 |
| 30/4/2024 | 10,37 | 10,17 | -1,83% | 9,99 | 10,43 | 10,16 | 10,06 | 10,17 | 540 | 8.009.089 |
| 29/4/2024 | 10,40 | 10,36 | +0,39% | 10,21 | 10,60 | 10,37 | 10,26 | 10,36 | 368 | 5.725.792 |
| 26/4/2024 | 10,00 | 10,32 | +3,72% | 10,00 | 10,62 | 10,43 | 10,32 | 10,43 | 632 | 10.054.107 |
| 25/4/2024 | 9,95 | 9,95 | -0,70% | 9,77 | 10,18 | 9,95 | 9,95 | 10,17 | 768 | 12.568.106 |
| 24/4/2024 | 10,98 | 10,02 | -7,99% | 9,91 | 11,01 | 10,12 | 10,01 | 10,02 | 1.684 | 27.616.728 |
| 23/4/2024 | 10,75 | 10,89 | +0,74% | 10,52 | 11,09 | 10,86 | 10,89 | 10,92 | 492 | 7.498.860 |
| 22/4/2024 | 10,68 | 10,81 | +1,98% | 10,50 | 11,00 | 10,66 | 10,67 | 10,81 | 438 | 6.998.395 |
| 19/4/2024 | 10,47 | 10,60 | +1,53% | 10,39 | 10,77 | 10,62 | 10,60 | 10,75 | 432 | 9.096.457 |
| 18/4/2024 | 10,85 | 10,44 | -2,43% | 10,44 | 10,85 | 10,60 | 10,44 | 10,49 | 808 | 14.154.809 |
| 17/4/2024 | 10,71 | 10,70 | -0,56% | 10,61 | 10,98 | 10,80 | 10,70 | 10,80 | 649 | 13.711.357 |
| 16/4/2024 | 11,31 | 10,76 | -5,28% | 10,73 | 11,31 | 10,97 | 10,76 | 10,81 | 1.341 | 21.860.698 |
| 15/4/2024 | 12,35 | 11,36 | -7,49% | 11,21 | 12,48 | 11,64 | 11,36 | 11,37 | 1.739 | 29.004.638 |
| 12/4/2024 | 13,04 | 12,28 | -6,19% | 12,26 | 13,12 | 12,62 | 12,28 | 12,32 | 1.651 | 23.170.857 |
| 11/4/2024 | 13,33 | 13,09 | -1,58% | 13,01 | 13,41 | 13,12 | 13,08 | 13,12 | 791 | 14.405.236 |
| 10/4/2024 | 13,75 | 13,30 | -2,49% | 13,21 | 13,79 | 13,41 | 13,30 | 13,40 | 1.279 | 23.431.498 |
| 9/4/2024 | 13,91 | 13,64 | -1,02% | 13,62 | 14,31 | 13,91 | 13,64 | 13,76 | 903 | 17.201.354 |
| 8/4/2024 | 13,78 | 13,78 | -0,36% | 13,68 | 13,99 | 13,83 | 13,78 | 13,89 | 551 | 12.426.241 |
| 5/4/2024 | 13,80 | 13,83 | -0,72% | 13,59 | 13,93 | 13,72 | 13,70 | 13,83 | 754 | 13.716.679 |
| 4/4/2024 | 13,85 | 13,93 | +0,58% | 13,75 | 14,29 | 14,01 | 13,83 | 13,93 | 686 | 15.283.663 |
| 3/4/2024 | 14,08 | 13,85 | -2,33% | 13,60 | 14,18 | 13,84 | 13,85 | 14,18 | 913 | 13.771.892 |
| 2/4/2024 | 14,01 | 14,18 | +0,21% | 13,69 | 14,22 | 13,92 | 14,18 | 14,24 | 946 | 20.781.964 |
| 1/4/2024 | 15,62 | 14,15 | -11,17% | 13,89 | 15,62 | 14,32 | 14,08 | 14,15 | 1.919 | 43.561.926 |
| 28/3/2024 | 15,17 | 15,93 | +5,01% | 14,42 | 16,49 | 15,66 | 15,69 | 15,93 | 1.074 | 29.993.465 |
| 27/3/2024 | 15,55 | 15,17 | -1,24% | 14,83 | 15,55 | 15,07 | 15,15 | 15,17 | 667 | 11.784.111 |
| 26/3/2024 | 15,73 | 15,36 | -1,85% | 15,30 | 15,80 | 15,49 | 15,36 | 15,57 | 324 | 8.585.961 |
| 25/3/2024 | 15,34 | 15,65 | +0,45% | 15,29 | 15,88 | 15,54 | 15,65 | 15,85 | 424 | 9.823.852 |
| 22/3/2024 | 15,52 | 15,58 | 0,00% | 15,31 | 15,58 | 15,43 | 15,42 | 15,58 | 368 | 7.536.094 |
| 21/3/2024 | 15,57 | 15,58 | +0,52% | 15,30 | 15,65 | 15,46 | 15,42 | 15,58 | 402 | 8.540.404 |
| 20/3/2024 | 15,28 | 15,50 | -0,19% | 15,22 | 15,60 | 15,44 | 15,50 | 15,54 | 302 | 6.991.439 |
| 19/3/2024 | 15,28 | 15,53 | +0,45% | 15,13 | 15,54 | 15,29 | 15,31 | 15,53 | 251 | 5.589.967 |
| 18/3/2024 | 15,48 | 15,46 | +2,25% | 15,23 | 15,78 | 15,42 | 15,46 | 15,49 | 883 | 10.621.290 |
| 15/3/2024 | 15,11 | 15,12 | +0,20% | 15,00 | 15,54 | 15,28 | 15,11 | 15,47 | 481 | 13.103.692 |
| 14/3/2024 | 15,12 | 15,09 | 0,00% | 14,90 | 15,24 | 15,05 | 14,94 | 15,09 | 389 | 7.303.469 |
| 13/3/2024 | 14,98 | 15,09 | -0,40% | 14,77 | 15,36 | 15,12 | 15,09 | 15,19 | 519 | 9.118.222 |
| 12/3/2024 | 14,80 | 15,15 | +2,09% | 14,63 | 15,22 | 14,93 | 14,93 | 15,15 | 518 | 11.924.411 |
| 11/3/2024 | 14,80 | 14,84 | +1,99% | 14,36 | 15,13 | 14,84 | 14,70 | 14,85 | 543 | 13.097.772 |
| 8/3/2024 | 14,88 | 14,55 | -2,09% | 14,54 | 15,19 | 14,78 | 0,00 | 0,00 | 911 | 15.639.218 |
| 7/3/2024 | 15,39 | 14,86 | -5,11% | 14,73 | 15,53 | 14,93 | 14,86 | 14,94 | 728 | 12.840.677 |
| 6/3/2024 | 15,60 | 15,66 | +0,64% | 15,31 | 15,71 | 15,54 | 15,34 | 15,66 | 518 | 11.550.306 |
| 5/3/2024 | 15,46 | 15,56 | +1,70% | 15,39 | 15,88 | 15,59 | 15,40 | 15,56 | 636 | 13.948.580 |
| 4/3/2024 | 15,42 | 15,30 | -0,97% | 15,03 | 15,42 | 15,20 | 15,25 | 15,30 | 362 | 8.733.723 |
| 1/3/2024 | 14,75 | 15,45 | +4,75% | 14,65 | 15,46 | 15,13 | 15,35 | 15,45 | 690 | 11.666.636 |
| 29/2/2024 | 15,24 | 14,75 | -3,59% | 14,62 | 15,28 | 14,89 | 14,75 | 14,78 | 724 | 13.089.015 |
| 28/2/2024 | 15,47 | 15,30 | -0,97% | 15,08 | 15,47 | 15,26 | 15,20 | 15,30 | 483 | 11.116.209 |
| 27/2/2024 | 15,07 | 15,45 | +2,52% | 15,07 | 15,45 | 15,24 | 15,25 | 15,45 | 464 | 11.096.325 |
| 26/2/2024 | 15,35 | 15,07 | -0,86% | 14,90 | 15,47 | 15,16 | 14,98 | 15,07 | 462 | 9.642.883 |
| 23/2/2024 | 15,33 | 15,20 | -0,20% | 15,01 | 15,38 | 15,19 | 0,00 | 0,00 | 429 | 10.062.434 |
| 22/2/2024 | 14,97 | 15,23 | +2,21% | 14,88 | 15,23 | 15,00 | 14,99 | 15,23 | 407 | 11.349.468 |
| 21/2/2024 | 15,45 | 14,90 | -3,43% | 14,90 | 15,45 | 15,10 | 14,90 | 14,92 | 493 | 13.965.400 |
| 20/2/2024 | 14,60 | 15,43 | +4,97% | 14,36 | 15,44 | 15,03 | 15,31 | 15,43 | 804 | 18.415.255 |
| 19/2/2024 | 14,18 | 14,70 | +3,38% | 13,99 | 14,70 | 14,30 | 14,50 | 14,70 | 471 | 10.981.128 |
| 16/2/2024 | 13,99 | 14,22 | +0,85% | 13,70 | 14,22 | 13,97 | 14,10 | 14,22 | 417 | 9.376.309 |
| 15/2/2024 | 13,67 | 14,10 | +3,52% | 13,67 | 14,11 | 13,92 | 13,93 | 14,10 | 376 | 9.672.008 |
| 14/2/2024 | 13,78 | 13,62 | -0,37% | 13,56 | 13,79 | 13,65 | 13,61 | 13,62 | 403 | 9.195.074 |
| 9/2/2024 | 13,85 | 13,67 | -2,01% | 13,64 | 14,08 | 13,81 | 0,00 | 0,00 | 435 | 8.068.815 |
| 8/2/2024 | 14,50 | 13,95 | -3,79% | 13,40 | 14,51 | 13,78 | 13,81 | 13,95 | 835 | 16.383.083 |
| 7/2/2024 | 14,13 | 14,50 | +4,69% | 13,86 | 14,50 | 14,23 | 14,35 | 14,50 | 662 | 13.035.269 |
| 6/2/2024 | 13,83 | 13,85 | +1,91% | 13,58 | 14,09 | 13,90 | 13,85 | 14,09 | 472 | 10.356.020 |
| 5/2/2024 | 13,71 | 13,59 | -0,88% | 13,53 | 13,93 | 13,68 | 13,59 | 13,72 | 713 | 13.851.970 |
| 2/2/2024 | 13,90 | 13,71 | -1,22% | 13,71 | 14,17 | 13,84 | 13,71 | 13,81 | 472 | 11.449.623 |
| 1/2/2024 | 13,86 | 13,88 | -1,70% | 13,68 | 13,93 | 13,78 | 13,80 | 13,88 | 630 | 12.394.520 |
| 31/1/2024 | 14,00 | 14,12 | +2,84% | 13,72 | 14,31 | 14,04 | 13,78 | 14,12 | 546 | 13.695.078 |
| 30/1/2024 | 14,03 | 13,73 | -2,28% | 13,69 | 14,31 | 13,83 | 13,73 | 13,77 | 943 | 17.017.041 |
| 29/1/2024 | 14,39 | 14,05 | -2,16% | 14,04 | 14,46 | 14,18 | 14,05 | 14,12 | 683 | 11.089.935 |
| 26/1/2024 | 14,47 | 14,36 | -0,76% | 14,30 | 14,57 | 14,40 | 14,36 | 14,45 | 370 | 8.133.949 |
| 25/1/2024 | 14,79 | 14,47 | -0,55% | 14,30 | 14,96 | 14,54 | 14,40 | 14,47 | 512 | 12.654.639 |
| 24/1/2024 | 14,97 | 14,55 | -2,81% | 14,55 | 15,22 | 14,87 | 14,55 | 14,84 | 616 | 14.184.170 |
| 23/1/2024 | 14,36 | 14,97 | +4,91% | 14,36 | 15,00 | 14,72 | 14,80 | 14,97 | 502 | 12.849.835 |
| 22/1/2024 | 14,46 | 14,27 | +0,71% | 14,25 | 14,62 | 14,42 | 14,27 | 14,34 | 688 | 15.099.795 |
| 19/1/2024 | 14,13 | 14,17 | +0,85% | 13,97 | 14,40 | 14,14 | 14,17 | 14,40 | 426 | 9.358.048 |
| 18/1/2024 | 14,15 | 14,05 | -0,35% | 13,94 | 14,37 | 14,11 | 13,99 | 14,05 | 797 | 17.013.447 |
| 17/1/2024 | 14,48 | 14,10 | -2,08% | 14,10 | 14,76 | 14,19 | 14,10 | 14,17 | 1.012 | 17.511.324 |
| 16/1/2024 | 14,75 | 14,40 | -2,37% | 14,33 | 14,76 | 14,51 | 14,40 | 14,50 | 783 | 17.049.786 |
| 15/1/2024 | 14,98 | 14,75 | -1,01% | 14,47 | 15,00 | 14,63 | 14,68 | 14,75 | 1.102 | 24.240.767 |
| 12/1/2024 | 15,40 | 14,90 | -2,93% | 14,90 | 15,62 | 15,13 | 14,90 | 15,18 | 1.094 | 20.764.989 |
| 11/1/2024 | 15,98 | 15,35 | -1,98% | 15,22 | 15,98 | 15,44 | 15,35 | 15,60 | 709 | 17.651.166 |
| 10/1/2024 | 16,06 | 15,66 | -2,13% | 15,62 | 16,15 | 15,81 | 15,66 | 15,90 | 480 | 11.863.397 |
| 9/1/2024 | 16,10 | 16,00 | -0,62% | 15,80 | 16,10 | 15,95 | 16,00 | 16,09 | 542 | 12.916.884 |
| 8/1/2024 | 15,38 | 16,10 | +5,78% | 15,05 | 16,10 | 15,68 | 15,97 | 16,10 | 787 | 17.573.725 |
| 5/1/2024 | 15,48 | 15,22 | -0,33% | 15,15 | 15,70 | 15,37 | 15,22 | 15,36 | 599 | 13.661.989 |
| 4/1/2024 | 15,83 | 15,27 | -3,54% | 15,16 | 16,04 | 15,43 | 15,27 | 15,33 | 765 | 17.558.211 |
| 3/1/2024 | 15,64 | 15,83 | +1,15% | 15,02 | 16,00 | 15,49 | 15,70 | 15,83 | 1.024 | 22.024.664 |
| 2/1/2024 | 16,25 | 15,65 | -5,15% | 15,52 | 16,50 | 15,88 | 15,65 | 15,99 | 1.064 | 21.575.055 |
| 28/12/2023 | 16,84 | 16,50 | -2,08% | 16,16 | 16,86 | 16,35 | 16,50 | 16,58 | 1.105 | 26.668.021 |
| 27/12/2023 | 17,83 | 16,85 | -5,92% | 16,85 | 17,84 | 17,16 | 16,85 | 16,89 | 1.114 | 25.068.291 |
| 26/12/2023 | 17,40 | 17,91 | +3,05% | 17,26 | 17,91 | 17,59 | 17,70 | 17,91 | 392 | 11.023.455 |
| 22/12/2023 | 17,40 | 17,38 | +0,46% | 17,33 | 17,67 | 17,48 | 17,38 | 17,39 | 355 | 9.848.584 |
| 21/12/2023 | 17,80 | 17,30 | -2,09% | 17,18 | 17,82 | 17,36 | 17,30 | 17,39 | 482 | 9.698.430 |
| 20/12/2023 | 16,86 | 17,67 | +5,49% | 16,75 | 17,69 | 17,31 | 17,33 | 17,69 | 784 | 18.418.557 |
| 19/12/2023 | 17,07 | 16,75 | -1,12% | 16,75 | 17,29 | 17,02 | 16,75 | 16,82 | 427 | 11.430.113 |
| 18/12/2023 | 16,92 | 16,94 | +1,86% | 16,83 | 17,16 | 16,95 | 16,94 | 17,11 | 367 | 9.709.365 |
| 15/12/2023 | 17,15 | 16,63 | -2,98% | 16,60 | 17,47 | 16,93 | 16,63 | 17,47 | 689 | 18.633.448 |
| 14/12/2023 | 16,48 | 17,14 | +8,48% | 16,38 | 17,14 | 16,78 | 16,99 | 17,14 | 780 | 21.537.049 |
| 13/12/2023 | 15,70 | 15,80 | +0,45% | 15,67 | 16,60 | 16,04 | 15,80 | 16,65 | 568 | 13.243.786 |
| 12/12/2023 | 15,66 | 15,73 | +1,42% | 15,38 | 15,96 | 15,65 | 15,64 | 15,73 | 487 | 11.220.972 |
| 11/12/2023 | 15,84 | 15,51 | -3,06% | 15,43 | 15,91 | 15,62 | 15,51 | 15,65 | 493 | 9.979.356 |
| 8/12/2023 | 15,90 | 16,00 | +0,31% | 15,60 | 16,05 | 15,82 | 15,92 | 16,00 | 452 | 12.332.624 |
| 7/12/2023 | 15,80 | 15,95 | +2,05% | 15,39 | 15,95 | 15,69 | 15,72 | 15,95 | 480 | 14.793.646 |
| 6/12/2023 | 15,54 | 15,63 | +0,32% | 15,43 | 15,79 | 15,61 | 15,47 | 15,63 | 424 | 13.142.462 |
| 5/12/2023 | 15,85 | 15,58 | -1,39% | 15,32 | 15,93 | 15,55 | 15,50 | 15,58 | 562 | 17.584.548 |
| 4/12/2023 | 15,74 | 15,80 | +0,06% | 15,55 | 16,05 | 15,83 | 15,80 | 15,85 | 537 | 14.528.598 |
| 1/12/2023 | 15,00 | 15,79 | +5,27% | 14,95 | 15,84 | 15,54 | 15,58 | 15,79 | 671 | 21.704.039 |
| 30/11/2023 | 14,98 | 15,00 | +0,27% | 14,75 | 15,05 | 14,86 | 14,87 | 15,00 | 477 | 11.503.558 |
| 29/11/2023 | 15,30 | 14,96 | -0,99% | 14,73 | 15,30 | 14,97 | 14,93 | 14,96 | 574 | 13.539.914 |
| 28/11/2023 | 14,97 | 15,11 | +0,20% | 14,80 | 15,15 | 14,96 | 14,89 | 15,11 | 629 | 14.487.030 |
| 27/11/2023 | 15,34 | 15,08 | -2,71% | 14,88 | 15,38 | 15,05 | 14,94 | 15,08 | 660 | 13.348.717 |
| 24/11/2023 | 15,71 | 15,50 | -1,77% | 15,35 | 15,77 | 15,47 | 15,40 | 15,50 | 516 | 11.982.784 |
| 23/11/2023 | 16,00 | 15,78 | -2,47% | 15,70 | 16,09 | 15,89 | 15,78 | 15,93 | 474 | 13.173.627 |
| 22/11/2023 | 16,09 | 16,18 | +0,56% | 15,87 | 16,42 | 16,16 | 15,95 | 16,18 | 542 | 15.874.049 |
| 21/11/2023 | 16,60 | 16,09 | -3,48% | 15,82 | 16,60 | 16,05 | 16,01 | 16,09 | 820 | 19.994.342 |
| 20/11/2023 | 16,51 | 16,67 | +0,97% | 16,24 | 16,67 | 16,49 | 16,58 | 16,67 | 501 | 17.846.492 |
| 17/11/2023 | 16,23 | 16,51 | +3,19% | 16,10 | 16,58 | 16,32 | 16,29 | 16,51 | 624 | 21.141.893 |
| 16/11/2023 | 15,57 | 16,00 | +1,07% | 15,50 | 16,21 | 15,95 | 16,00 | 16,19 | 850 | 22.355.994 |
| 14/11/2023 | 15,20 | 15,83 | +4,49% | 15,09 | 15,83 | 15,49 | 15,30 | 15,83 | 678 | 19.298.252 |
| 13/11/2023 | 15,16 | 15,15 | -0,98% | 14,96 | 15,30 | 15,10 | 15,00 | 15,15 | 456 | 9.971.767 |
| 10/11/2023 | 14,98 | 15,30 | +2,34% | 14,97 | 15,32 | 15,11 | 15,17 | 15,30 | 501 | 14.925.862 |
| 9/11/2023 | 15,31 | 14,95 | -2,35% | 14,85 | 15,34 | 15,04 | 14,86 | 14,95 | 591 | 17.210.420 |
| 8/11/2023 | 14,91 | 15,31 | +4,79% | 14,85 | 15,60 | 15,15 | 15,17 | 15,34 | 711 | 21.479.010 |
| 7/11/2023 | 14,72 | 14,61 | +0,83% | 14,43 | 14,82 | 14,63 | 14,61 | 14,65 | 702 | 21.563.504 |
| 6/11/2023 | 15,41 | 14,49 | -4,92% | 14,48 | 15,72 | 14,83 | 14,49 | 14,65 | 1.025 | 25.297.499 |
| 3/11/2023 | 14,42 | 15,24 | +5,61% | 14,42 | 15,41 | 15,14 | 15,24 | 15,35 | 818 | 19.697.208 |
| 1/11/2023 | 13,65 | 14,43 | +5,64% | 13,55 | 14,44 | 13,91 | 14,42 | 14,43 | 864 | 30.275.830 |
| 31/10/2023 | 14,11 | 13,66 | -2,78% | 13,50 | 14,39 | 13,87 | 13,66 | 13,71 | 1.074 | 24.591.720 |
| 30/10/2023 | 14,39 | 14,05 | -1,40% | 14,02 | 14,56 | 14,22 | 14,05 | 14,17 | 651 | 15.411.208 |
| 27/10/2023 | 14,98 | 14,25 | -5,32% | 14,25 | 15,19 | 14,60 | 14,25 | 14,44 | 1.107 | 23.866.851 |
| 26/10/2023 | 14,91 | 15,05 | +0,53% | 14,91 | 15,27 | 15,03 | 15,05 | 15,09 | 568 | 14.605.126 |
| 25/10/2023 | 15,52 | 14,97 | -2,79% | 14,67 | 15,71 | 15,00 | 14,97 | 15,10 | 1.151 | 27.399.952 |
| 24/10/2023 | 14,95 | 15,40 | +2,53% | 14,51 | 15,57 | 15,09 | 15,40 | 15,57 | 1.205 | 35.004.094 |
| 23/10/2023 | 15,93 | 15,02 | -7,85% | 15,00 | 16,19 | 15,58 | 15,01 | 15,02 | 1.689 | 40.067.096 |
| 20/10/2023 | 16,89 | 16,30 | -12,13% | 15,41 | 17,13 | 16,47 | 16,25 | 16,30 | 3.681 | 84.917.132 |
| 19/10/2023 | 18,95 | 18,55 | -1,70% | 18,55 | 19,16 | 18,80 | 18,55 | 18,75 | 877 | 20.969.330 |
| 18/10/2023 | 19,58 | 18,87 | -2,63% | 18,79 | 19,58 | 19,03 | 18,87 | 19,02 | 1.023 | 25.947.672 |
| 17/10/2023 | 19,96 | 19,38 | -3,68% | 19,36 | 19,99 | 19,71 | 19,38 | 19,60 | 928 | 18.394.607 |
| 16/10/2023 | 19,88 | 20,12 | +1,98% | 19,68 | 20,12 | 19,92 | 19,99 | 20,12 | 485 | 13.160.979 |
| 13/10/2023 | 20,55 | 19,73 | -4,69% | 19,63 | 20,55 | 19,85 | 19,73 | 19,89 | 1.002 | 24.198.173 |
| 11/10/2023 | 20,66 | 20,70 | +0,49% | 20,32 | 20,86 | 20,56 | 20,70 | 20,78 | 433 | 16.868.817 |
| 10/10/2023 | 20,18 | 20,60 | +3,10% | 20,18 | 20,73 | 20,55 | 20,60 | 20,73 | 656 | 16.154.729 |
| 9/10/2023 | 19,88 | 19,98 | +0,76% | 19,36 | 20,29 | 19,80 | 19,98 | 20,27 | 628 | 18.101.691 |
| 6/10/2023 | 20,10 | 19,83 | -3,22% | 19,16 | 20,10 | 19,60 | 19,83 | 19,84 | 941 | 28.805.212 |
| 5/10/2023 | 20,18 | 20,49 | +1,84% | 20,04 | 20,73 | 20,31 | 20,10 | 20,49 | 487 | 17.158.454 |
| 4/10/2023 | 19,99 | 20,12 | +0,90% | 19,92 | 20,44 | 20,16 | 20,12 | 20,40 | 599 | 17.136.885 |
| 3/10/2023 | 20,42 | 19,94 | -3,11% | 19,94 | 20,50 | 20,17 | 19,94 | 20,02 | 804 | 24.171.225 |
| 2/10/2023 | 20,67 | 20,58 | -0,82% | 19,95 | 20,84 | 20,25 | 20,47 | 20,58 | 825 | 20.838.618 |
| 29/9/2023 | 20,77 | 20,75 | +0,48% | 20,42 | 21,03 | 20,71 | 20,60 | 20,75 | 706 | 20.371.099 |
| 28/9/2023 | 20,07 | 20,65 | +3,41% | 19,74 | 20,69 | 20,48 | 20,50 | 20,65 | 569 | 17.977.185 |
| 27/9/2023 | 20,29 | 19,97 | -1,58% | 19,66 | 20,50 | 20,01 | 19,97 | 20,07 | 995 | 25.451.919 |
| 26/9/2023 | 20,42 | 20,29 | -0,29% | 20,05 | 20,42 | 20,19 | 20,12 | 20,29 | 907 | 21.828.151 |
| 25/9/2023 | 21,10 | 20,35 | -3,33% | 20,33 | 21,14 | 20,58 | 20,35 | 20,50 | 1.166 | 26.952.565 |
| 22/9/2023 | 21,41 | 21,05 | -2,37% | 20,95 | 21,60 | 21,19 | 21,05 | 21,20 | 960 | 28.973.075 |
| 21/9/2023 | 21,76 | 21,56 | -2,04% | 20,71 | 21,89 | 21,11 | 21,35 | 21,56 | 1.303 | 40.920.212 |
| 20/9/2023 | 21,60 | 22,01 | +1,62% | 21,53 | 22,23 | 21,97 | 21,90 | 22,01 | 654 | 18.762.356 |
| 19/9/2023 | 21,65 | 21,66 | -0,60% | 21,40 | 21,73 | 21,51 | 21,41 | 21,66 | 523 | 16.966.612 |
| 18/9/2023 | 22,15 | 21,79 | -1,71% | 21,62 | 22,15 | 21,76 | 21,70 | 21,79 | 774 | 18.425.720 |
| 15/9/2023 | 22,34 | 22,17 | -1,51% | 21,77 | 22,39 | 21,94 | 22,11 | 22,17 | 511 | 15.985.668 |
| 14/9/2023 | 22,27 | 22,51 | +1,49% | 22,08 | 22,63 | 22,26 | 22,20 | 22,51 | 482 | 16.356.886 |
| 13/9/2023 | 22,12 | 22,18 | -0,31% | 22,04 | 22,77 | 22,46 | 22,18 | 22,50 | 792 | 24.424.053 |
| 12/9/2023 | 21,45 | 22,25 | +4,17% | 21,03 | 22,25 | 21,70 | 22,00 | 22,25 | 938 | 36.287.648 |
| 11/9/2023 | 21,43 | 21,36 | -0,33% | 21,10 | 21,59 | 21,34 | 21,36 | 21,59 | 506 | 16.426.725 |
| 8/9/2023 | 21,70 | 21,43 | -1,34% | 21,18 | 21,70 | 21,32 | 21,23 | 21,43 | 596 | 15.314.626 |
| 6/9/2023 | 22,10 | 21,72 | -0,09% | 21,46 | 22,19 | 21,71 | 21,45 | 21,72 | 681 | 20.217.754 |
| 5/9/2023 | 21,91 | 21,74 | -0,14% | 21,52 | 22,47 | 22,17 | 21,74 | 22,08 | 567 | 16.747.401 |
| 4/9/2023 | 21,50 | 21,77 | 0,00% | 21,38 | 22,28 | 21,89 | 21,77 | 21,94 | 495 | 17.797.518 |
| 1/9/2023 | 21,00 | 21,77 | +4,16% | 20,91 | 21,77 | 21,39 | 21,46 | 21,77 | 563 | 15.785.016 |
| 31/8/2023 | 21,38 | 20,90 | -3,02% | 20,88 | 21,52 | 21,19 | 20,90 | 21,02 | 636 | 18.334.587 |
| 30/8/2023 | 21,72 | 21,55 | -0,32% | 21,24 | 22,07 | 21,56 | 21,30 | 21,55 | 513 | 17.109.861 |
| 29/8/2023 | 21,20 | 21,62 | +3,49% | 20,56 | 21,62 | 21,02 | 21,50 | 21,62 | 691 | 22.339.318 |
| 28/8/2023 | 21,20 | 20,89 | -3,02% | 20,68 | 21,32 | 20,89 | 20,89 | 20,90 | 785 | 22.500.387 |
| 25/8/2023 | 22,00 | 21,54 | -3,15% | 21,07 | 22,21 | 21,38 | 21,40 | 21,54 | 811 | 22.589.532 |
| 24/8/2023 | 22,68 | 22,24 | -1,94% | 21,86 | 22,82 | 22,25 | 21,91 | 22,24 | 528 | 16.763.474 |
| 23/8/2023 | 22,30 | 22,68 | +0,58% | 22,14 | 22,94 | 22,63 | 22,61 | 22,68 | 598 | 18.923.530 |
| 22/8/2023 | 22,28 | 22,55 | +2,50% | 21,60 | 22,55 | 21,91 | 22,35 | 22,55 | 640 | 23.859.160 |
| 21/8/2023 | 22,39 | 22,00 | -2,40% | 21,82 | 22,55 | 22,03 | 21,98 | 22,00 | 715 | 19.282.405 |
| 18/8/2023 | 22,21 | 22,54 | +0,18% | 21,79 | 22,59 | 22,33 | 22,42 | 22,54 | 644 | 19.102.066 |
| 17/8/2023 | 23,27 | 22,50 | -3,31% | 22,17 | 23,35 | 22,53 | 22,35 | 22,50 | 831 | 21.782.270 |
| 16/8/2023 | 23,85 | 23,27 | -2,27% | 22,89 | 23,95 | 23,43 | 23,07 | 23,27 | 1.139 | 34.306.270 |
| 15/8/2023 | 21,51 | 23,81 | +13,98% | 21,51 | 24,00 | 23,28 | 23,46 | 23,85 | 1.677 | 74.701.234 |
| 14/8/2023 | 20,78 | 20,89 | +0,19% | 20,18 | 21,10 | 20,70 | 20,88 | 20,89 | 758 | 21.737.050 |
| 11/8/2023 | 21,15 | 20,85 | -1,56% | 20,61 | 21,36 | 20,86 | 20,85 | 20,87 | 1.033 | 24.351.096 |
| 10/8/2023 | 21,40 | 21,18 | -1,03% | 21,09 | 21,78 | 21,33 | 21,15 | 21,18 | 634 | 20.095.577 |
| 9/8/2023 | 21,73 | 21,40 | -1,83% | 21,14 | 22,00 | 21,38 | 21,30 | 21,40 | 965 | 23.306.295 |
| 8/8/2023 | 21,86 | 21,80 | -1,80% | 21,39 | 21,97 | 21,64 | 21,75 | 21,80 | 886 | 22.978.650 |
| 7/8/2023 | 23,00 | 22,20 | -2,29% | 21,85 | 23,00 | 22,05 | 22,18 | 22,20 | 1.110 | 26.457.524 |
| 4/8/2023 | 21,80 | 22,72 | +3,51% | 21,77 | 23,00 | 22,47 | 22,50 | 22,72 | 1.143 | 32.749.183 |
| 3/8/2023 | 21,25 | 21,95 | +5,33% | 21,25 | 22,12 | 21,83 | 21,73 | 21,95 | 1.017 | 32.090.154 |
| 2/8/2023 | 21,23 | 20,84 | -2,93% | 20,73 | 21,36 | 20,94 | 20,83 | 20,84 | 1.314 | 32.692.075 |
| 1/8/2023 | 21,00 | 21,47 | +2,00% | 20,76 | 21,47 | 21,01 | 21,24 | 21,47 | 895 | 26.441.905 |
| 31/7/2023 | 21,14 | 21,05 | -0,43% | 20,99 | 21,50 | 21,18 | 21,05 | 21,30 | 782 | 25.586.035 |
| 28/7/2023 | 21,70 | 21,14 | -3,25% | 20,88 | 21,98 | 21,12 | 21,01 | 21,14 | 1.150 | 28.040.765 |
| 27/7/2023 | 22,00 | 21,85 | -0,50% | 21,55 | 22,53 | 21,88 | 21,55 | 21,85 | 789 | 17.380.621 |
| 26/7/2023 | 22,30 | 21,96 | -1,48% | 21,81 | 22,39 | 22,01 | 21,96 | 22,24 | 765 | 21.432.225 |
| 25/7/2023 | 22,12 | 22,29 | +1,92% | 22,08 | 22,79 | 22,38 | 22,25 | 22,29 | 709 | 21.954.970 |
| 24/7/2023 | 22,18 | 21,87 | -0,91% | 21,82 | 22,50 | 22,03 | 21,86 | 22,11 | 711 | 22.248.398 |
| 21/7/2023 | 21,68 | 22,07 | +2,60% | 21,50 | 22,24 | 21,96 | 22,07 | 22,19 | 643 | 22.541.199 |
| 20/7/2023 | 21,00 | 21,51 | +3,36% | 20,75 | 21,83 | 21,43 | 21,51 | 21,60 | 1.099 | 24.050.567 |
| 19/7/2023 | 21,02 | 20,81 | -1,93% | 20,54 | 21,31 | 20,74 | 20,70 | 20,81 | 753 | 17.665.976 |
| 18/7/2023 | 20,87 | 21,22 | +2,02% | 20,53 | 21,22 | 20,85 | 21,06 | 21,22 | 1.478 | 24.248.140 |
| 17/7/2023 | 20,97 | 20,80 | -0,48% | 20,48 | 21,00 | 20,73 | 20,80 | 21,08 | 1.592 | 23.703.194 |
| 14/7/2023 | 21,43 | 20,90 | -1,32% | 20,73 | 21,43 | 20,96 | 20,90 | 20,99 | 985 | 25.904.384 |
| 13/7/2023 | 21,60 | 21,18 | -1,94% | 21,15 | 21,91 | 21,44 | 21,18 | 21,40 | 766 | 22.183.866 |
| 12/7/2023 | 21,85 | 21,60 | -1,32% | 21,57 | 22,38 | 21,90 | 21,57 | 21,60 | 710 | 26.764.029 |
| 11/7/2023 | 22,59 | 21,89 | -2,15% | 20,98 | 22,59 | 21,57 | 21,85 | 21,89 | 1.479 | 46.874.080 |
| 10/7/2023 | 23,34 | 22,37 | -5,57% | 22,10 | 23,34 | 22,69 | 22,20 | 22,37 | 1.017 | 36.366.555 |
| 7/7/2023 | 23,50 | 23,69 | +0,72% | 22,85 | 23,90 | 23,33 | 23,39 | 23,69 | 932 | 36.186.489 |
| 6/7/2023 | 23,50 | 23,52 | -0,51% | 23,00 | 23,66 | 23,33 | 23,29 | 23,52 | 906 | 27.702.405 |
| 5/7/2023 | 23,00 | 23,64 | +2,29% | 22,70 | 23,86 | 23,38 | 23,55 | 23,64 | 1.005 | 38.811.991 |
| 4/7/2023 | 22,39 | 23,11 | +4,01% | 21,87 | 23,50 | 22,86 | 23,11 | 23,12 | 1.159 | 43.980.625 |
| 3/7/2023 | 22,00 | 22,22 | +1,05% | 21,78 | 22,78 | 22,41 | 22,22 | 22,45 | 1.254 | 41.660.641 |
| 30/6/2023 | 20,59 | 21,99 | +8,59% | 20,59 | 22,39 | 21,76 | 21,83 | 21,99 | 1.824 | 67.670.169 |
| 29/6/2023 | 19,22 | 20,25 | +6,08% | 18,99 | 21,15 | 20,11 | 20,25 | 20,39 | 1.555 | 49.741.565 |
| 28/6/2023 | 18,99 | 19,09 | +0,37% | 18,47 | 19,17 | 18,85 | 19,08 | 19,09 | 967 | 27.321.299 |
| 27/6/2023 | 19,10 | 19,02 | -0,05% | 18,54 | 19,43 | 18,77 | 18,79 | 19,02 | 1.687 | 39.218.216 |
| 26/6/2023 | 19,21 | 19,03 | -1,14% | 18,83 | 19,29 | 18,99 | 19,03 | 19,27 | 1.458 | 37.001.021 |
| 23/6/2023 | 19,20 | 19,25 | 0,00% | 19,04 | 19,48 | 19,25 | 19,25 | 19,33 | 1.222 | 30.562.248 |
| 22/6/2023 | 20,01 | 19,25 | -4,51% | 19,00 | 20,10 | 19,30 | 19,25 | 19,33 | 2.608 | 67.269.681 |
| 21/6/2023 | 20,42 | 20,16 | -2,09% | 19,90 | 20,68 | 20,14 | 20,16 | 20,33 | 1.338 | 29.710.926 |
| 20/6/2023 | 20,85 | 20,59 | -0,29% | 20,22 | 20,85 | 20,43 | 20,36 | 20,59 | 1.312 | 34.906.249 |
| 19/6/2023 | 20,08 | 20,65 | +2,28% | 19,74 | 20,65 | 20,15 | 20,59 | 20,65 | 1.144 | 27.547.753 |
| 16/6/2023 | 20,53 | 20,19 | -1,46% | 20,03 | 20,53 | 20,25 | 20,12 | 20,19 | 1.135 | 25.611.997 |
| 15/6/2023 | 20,20 | 20,49 | +1,14% | 20,11 | 20,52 | 20,30 | 20,37 | 20,49 | 814 | 21.992.980 |
| 14/6/2023 | 20,47 | 20,26 | +0,30% | 19,70 | 20,47 | 20,07 | 20,25 | 20,26 | 1.291 | 35.538.057 |
| 13/6/2023 | 21,20 | 20,20 | -4,04% | 20,08 | 21,30 | 20,51 | 20,20 | 20,26 | 1.789 | 30.211.555 |
| 12/6/2023 | 21,14 | 21,05 | -1,45% | 20,90 | 21,40 | 21,02 | 21,05 | 21,17 | 1.150 | 33.906.533 |
| 9/6/2023 | 21,74 | 21,36 | -1,75% | 21,10 | 21,92 | 21,39 | 21,19 | 21,36 | 944 | 23.812.825 |
| 7/6/2023 | 22,37 | 21,74 | -1,58% | 21,14 | 22,46 | 21,73 | 21,53 | 21,74 | 950 | 26.185.294 |
| 6/6/2023 | 21,72 | 22,09 | +2,13% | 21,57 | 22,37 | 22,07 | 22,09 | 22,19 | 676 | 26.874.188 |
| 5/6/2023 | 21,59 | 21,63 | -0,83% | 21,19 | 21,75 | 21,44 | 21,63 | 21,70 | 662 | 17.085.894 |
| 2/6/2023 | 21,63 | 21,81 | +1,82% | 21,42 | 22,24 | 21,81 | 21,58 | 21,81 | 662 | 22.881.727 |
| 1/6/2023 | 20,84 | 21,42 | +3,28% | 20,61 | 21,62 | 21,17 | 21,42 | 21,55 | 643 | 19.896.959 |
| 31/5/2023 | 20,28 | 20,74 | +1,17% | 20,16 | 21,03 | 20,72 | 20,74 | 20,90 | 476 | 16.434.681 |
| 30/5/2023 | 21,00 | 20,50 | -2,33% | 20,35 | 21,28 | 20,75 | 20,48 | 20,50 | 640 | 21.116.063 |
| 29/5/2023 | 21,04 | 20,99 | +1,60% | 20,59 | 21,43 | 20,95 | 20,87 | 20,99 | 578 | 18.129.189 |
| 26/5/2023 | 20,35 | 20,66 | +2,73% | 20,35 | 21,00 | 20,84 | 20,66 | 20,70 | 524 | 16.212.029 |
| 25/5/2023 | 19,91 | 20,11 | +1,46% | 19,91 | 20,73 | 20,44 | 20,04 | 20,68 | 572 | 18.278.622 |
| 24/5/2023 | 20,39 | 19,82 | -2,27% | 19,41 | 20,84 | 19,80 | 19,79 | 19,82 | 1.382 | 32.078.279 |
| 23/5/2023 | 20,59 | 20,28 | -0,39% | 20,28 | 21,17 | 20,71 | 20,28 | 20,55 | 574 | 20.335.673 |
| 22/5/2023 | 21,03 | 20,36 | -3,69% | 20,36 | 21,21 | 20,88 | 20,36 | 20,78 | 663 | 20.316.004 |
| 19/5/2023 | 20,66 | 21,14 | +3,93% | 20,35 | 21,49 | 21,03 | 21,00 | 21,19 | 736 | 21.420.048 |
| 18/5/2023 | 19,66 | 20,34 | +4,85% | 19,40 | 20,66 | 20,13 | 20,34 | 20,59 | 851 | 26.036.952 |
| 17/5/2023 | 19,23 | 19,40 | +0,94% | 18,65 | 19,82 | 19,06 | 19,40 | 19,52 | 1.422 | 39.606.760 |
| 16/5/2023 | 19,73 | 19,22 | -10,69% | 18,60 | 19,99 | 19,23 | 19,22 | 19,24 | 2.651 | 64.546.524 |
| 15/5/2023 | 21,04 | 21,52 | +1,08% | 20,30 | 21,52 | 21,03 | 21,13 | 21,52 | 1.105 | 21.712.226 |
| 12/5/2023 | 21,56 | 21,29 | -0,47% | 20,92 | 21,59 | 21,08 | 21,22 | 21,29 | 701 | 19.499.037 |
| 11/5/2023 | 20,99 | 21,39 | +2,39% | 20,46 | 21,67 | 21,12 | 21,39 | 21,41 | 691 | 19.069.339 |
| 10/5/2023 | 20,67 | 20,89 | +0,58% | 20,39 | 20,96 | 20,64 | 20,70 | 20,89 | 751 | 18.859.723 |
| 9/5/2023 | 19,78 | 20,77 | +5,27% | 19,43 | 20,85 | 20,46 | 20,64 | 20,77 | 880 | 22.577.107 |
| 8/5/2023 | 19,72 | 19,73 | -0,25% | 19,11 | 20,42 | 19,80 | 19,73 | 19,99 | 1.274 | 38.168.787 |
| 5/5/2023 | 19,59 | 19,78 | +2,28% | 19,58 | 20,18 | 19,79 | 19,75 | 19,78 | 744 | 25.912.142 |
| 4/5/2023 | 19,46 | 19,34 | +0,05% | 18,97 | 19,96 | 19,37 | 19,34 | 19,56 | 764 | 21.957.186 |
| 3/5/2023 | 19,31 | 19,33 | +0,10% | 18,89 | 19,60 | 19,25 | 19,30 | 19,33 | 812 | 19.077.180 |
| 2/5/2023 | 20,50 | 19,31 | -3,88% | 19,18 | 20,65 | 19,51 | 19,31 | 19,32 | 1.361 | 33.728.298 |
| 28/4/2023 | 19,99 | 20,09 | -0,30% | 19,78 | 20,49 | 20,16 | 20,09 | 20,49 | 425 | 13.744.029 |
| 27/4/2023 | 20,20 | 20,15 | -1,27% | 19,79 | 20,28 | 20,01 | 20,00 | 20,15 | 756 | 18.867.402 |
| 26/4/2023 | 20,72 | 20,41 | -1,07% | 19,90 | 20,99 | 20,25 | 20,25 | 20,41 | 793 | 21.319.907 |
| 25/4/2023 | 21,10 | 20,63 | -1,29% | 20,50 | 21,10 | 20,72 | 20,63 | 20,80 | 550 | 13.232.738 |
| 24/4/2023 | 21,23 | 20,90 | -1,23% | 20,83 | 21,41 | 21,01 | 20,90 | 21,42 | 567 | 13.168.317 |
| 20/4/2023 | 20,80 | 21,16 | -0,14% | 20,62 | 21,39 | 21,17 | 21,16 | 21,35 | 540 | 11.998.047 |
| 19/4/2023 | 21,76 | 21,19 | -2,57% | 20,72 | 21,76 | 20,96 | 20,89 | 21,19 | 690 | 17.515.293 |
| 18/4/2023 | 22,70 | 21,75 | -3,25% | 21,64 | 22,70 | 21,91 | 21,75 | 22,00 | 593 | 16.065.684 |
| 17/4/2023 | 22,20 | 22,48 | +2,27% | 22,07 | 22,50 | 22,31 | 22,24 | 22,48 | 348 | 12.124.707 |
| 14/4/2023 | 22,50 | 21,98 | -1,88% | 21,87 | 22,50 | 22,13 | 21,98 | 22,19 | 516 | 13.856.047 |
| 13/4/2023 | 22,56 | 22,40 | +0,04% | 22,11 | 22,78 | 22,41 | 22,40 | 22,55 | 455 | 13.984.053 |
| 12/4/2023 | 22,05 | 22,39 | +2,75% | 21,95 | 23,15 | 22,65 | 22,39 | 22,60 | 767 | 23.721.590 |
| 11/4/2023 | 20,20 | 21,79 | +9,17% | 20,20 | 21,98 | 21,34 | 21,71 | 21,79 | 840 | 27.993.869 |
| 10/4/2023 | 20,30 | 19,96 | -0,70% | 19,90 | 20,51 | 20,09 | 19,96 | 20,19 | 553 | 14.233.570 |
| 6/4/2023 | 20,00 | 20,10 | +0,50% | 19,78 | 20,42 | 20,12 | 20,10 | 20,48 | 390 | 9.961.448 |
| 5/4/2023 | 20,48 | 20,00 | -2,15% | 19,79 | 20,77 | 20,08 | 20,00 | 20,24 | 621 | 13.362.603 |
| 4/4/2023 | 20,43 | 20,44 | +2,15% | 20,14 | 20,74 | 20,49 | 20,44 | 20,55 | 348 | 10.734.789 |
| 3/4/2023 | 21,45 | 20,01 | -4,85% | 20,01 | 21,45 | 20,39 | 20,01 | 20,41 | 628 | 16.990.607 |
| 31/3/2023 | 21,80 | 21,03 | -2,91% | 21,03 | 21,87 | 21,48 | 21,03 | 21,39 | 426 | 12.499.281 |
| 30/3/2023 | 21,51 | 21,66 | +5,40% | 20,95 | 21,85 | 21,41 | 21,65 | 21,68 | 709 | 23.835.456 |
| 29/3/2023 | 19,56 | 20,55 | +8,16% | 19,36 | 21,68 | 20,79 | 20,55 | 20,90 | 1.247 | 40.828.798 |
| 28/3/2023 | 18,48 | 19,00 | +3,60% | 17,87 | 19,41 | 18,94 | 19,00 | 19,40 | 609 | 15.350.104 |
| 27/3/2023 | 18,26 | 18,34 | +1,61% | 18,16 | 18,61 | 18,30 | 18,34 | 18,40 | 465 | 12.968.384 |
| 24/3/2023 | 17,97 | 18,05 | +1,58% | 17,52 | 18,26 | 17,97 | 18,05 | 18,25 | 849 | 17.632.906 |
| 23/3/2023 | 18,31 | 17,77 | -2,47% | 17,35 | 18,42 | 17,85 | 17,77 | 17,87 | 1.051 | 25.575.819 |
| 22/3/2023 | 18,43 | 18,22 | -0,92% | 17,95 | 18,80 | 18,28 | 18,20 | 18,22 | 865 | 17.378.120 |
| 21/3/2023 | 19,39 | 18,39 | -5,30% | 18,34 | 19,39 | 18,69 | 18,39 | 18,55 | 1.418 | 37.163.647 |
| 20/3/2023 | 20,33 | 19,42 | -6,05% | 19,07 | 20,58 | 19,53 | 19,20 | 19,42 | 1.281 | 28.664.763 |
| 17/3/2023 | 21,51 | 20,67 | -4,31% | 20,52 | 21,51 | 20,76 | 20,60 | 20,67 | 532 | 11.983.558 |
| 16/3/2023 | 21,11 | 21,60 | +1,12% | 21,10 | 21,70 | 21,52 | 21,30 | 21,60 | 444 | 30.263.977 |
| 15/3/2023 | 21,46 | 21,36 | -1,11% | 20,60 | 21,46 | 20,99 | 21,11 | 21,36 | 610 | 18.353.365 |
| 14/3/2023 | 21,52 | 21,60 | +0,37% | 21,42 | 21,89 | 21,63 | 21,52 | 21,60 | 479 | 13.944.284 |
| 13/3/2023 | 21,50 | 21,52 | -0,14% | 21,04 | 21,72 | 21,46 | 21,52 | 21,65 | 448 | 12.269.678 |
| 10/3/2023 | 21,80 | 21,55 | -4,05% | 21,27 | 22,02 | 21,63 | 21,55 | 21,83 | 548 | 18.852.266 |
| 9/3/2023 | 22,34 | 22,46 | -2,35% | 21,77 | 22,96 | 22,45 | 22,46 | 22,55 | 556 | 19.357.103 |
| 8/3/2023 | 21,76 | 23,00 | +7,83% | 21,76 | 23,00 | 22,21 | 22,25 | 23,00 | 656 | 19.479.956 |
| 7/3/2023 | 21,06 | 21,33 | +1,57% | 20,90 | 21,80 | 21,37 | 21,33 | 21,80 | 614 | 15.904.052 |
| 6/3/2023 | 21,00 | 21,00 | +2,44% | 20,55 | 21,29 | 20,93 | 21,00 | 21,14 | 589 | 14.515.710 |
| 3/3/2023 | 19,28 | 20,50 | +6,72% | 19,12 | 21,12 | 20,38 | 20,50 | 20,95 | 921 | 24.530.998 |
| 2/3/2023 | 19,70 | 19,21 | -0,52% | 19,21 | 19,70 | 19,44 | 19,20 | 19,50 | 801 | 16.440.965 |
| 1/3/2023 | 20,23 | 19,31 | -5,48% | 19,19 | 20,46 | 19,70 | 19,31 | 19,54 | 1.184 | 29.516.328 |
| 28/2/2023 | 20,59 | 20,43 | 0,00% | 20,20 | 20,97 | 20,51 | 20,24 | 20,43 | 505 | 12.894.884 |
| 27/2/2023 | 20,50 | 20,43 | +0,15% | 20,19 | 20,73 | 20,44 | 20,43 | 20,73 | 484 | 12.504.161 |
| 24/2/2023 | 21,01 | 20,40 | -3,09% | 20,33 | 21,14 | 20,60 | 20,40 | 20,73 | 577 | 12.899.095 |
| 23/2/2023 | 20,78 | 21,05 | +2,13% | 20,62 | 21,56 | 21,05 | 21,05 | 21,12 | 459 | 12.734.078 |
| 22/2/2023 | 21,05 | 20,61 | -1,34% | 20,50 | 21,21 | 20,72 | 20,61 | 21,21 | 517 | 11.558.552 |
| 17/2/2023 | 21,03 | 20,89 | -0,29% | 20,68 | 21,26 | 20,93 | 20,89 | 21,15 | 610 | 11.477.297 |
| 16/2/2023 | 21,50 | 20,95 | -2,56% | 20,88 | 21,62 | 21,17 | 20,95 | 21,20 | 530 | 13.089.997 |
| 15/2/2023 | 21,20 | 21,50 | +3,27% | 20,70 | 21,79 | 21,32 | 21,37 | 21,50 | 448 | 12.441.013 |
| 14/2/2023 | 21,70 | 20,82 | -4,06% | 20,82 | 21,86 | 21,21 | 20,82 | 21,21 | 551 | 13.685.593 |
| 13/2/2023 | 22,02 | 21,70 | -0,78% | 21,30 | 22,02 | 21,60 | 21,70 | 21,75 | 664 | 17.899.919 |
| 10/2/2023 | 22,12 | 21,87 | -0,59% | 21,79 | 22,62 | 22,03 | 21,87 | 22,20 | 503 | 13.485.706 |
| 9/2/2023 | 23,00 | 22,00 | -3,76% | 22,00 | 23,02 | 22,46 | 22,00 | 22,60 | 752 | 16.999.325 |
| 8/2/2023 | 22,50 | 22,86 | +2,10% | 22,34 | 23,10 | 22,75 | 22,86 | 22,97 | 594 | 16.727.525 |
| 7/2/2023 | 22,47 | 22,39 | -0,36% | 21,75 | 22,77 | 22,20 | 22,39 | 22,72 | 839 | 22.642.857 |
| 6/2/2023 | 22,70 | 22,47 | +0,72% | 22,26 | 23,25 | 22,60 | 22,39 | 22,47 | 954 | 22.846.656 |
| 3/2/2023 | 23,72 | 22,31 | -5,10% | 22,31 | 23,72 | 22,81 | 22,31 | 22,76 | 953 | 20.884.291 |
| 2/2/2023 | 24,78 | 23,51 | -4,97% | 23,51 | 24,89 | 24,03 | 23,51 | 24,00 | 617 | 20.334.616 |
| 1/2/2023 | 23,95 | 24,74 | +3,38% | 23,68 | 24,84 | 24,25 | 24,40 | 24,74 | 642 | 20.852.909 |
| 31/1/2023 | 23,30 | 23,93 | +4,04% | 23,15 | 24,07 | 23,71 | 23,90 | 23,93 | 441 | 13.354.763 |
| 30/1/2023 | 23,06 | 23,00 | +1,01% | 22,76 | 23,72 | 23,26 | 23,00 | 23,39 | 618 | 17.612.824 |
| 27/1/2023 | 24,21 | 22,77 | -5,13% | 22,74 | 24,27 | 23,28 | 22,77 | 23,40 | 830 | 28.095.394 |
| 26/1/2023 | 24,28 | 24,00 | -1,19% | 23,71 | 24,47 | 24,08 | 24,00 | 24,20 | 537 | 16.031.922 |
| 25/1/2023 | 23,44 | 24,29 | +3,71% | 22,88 | 24,55 | 24,01 | 24,29 | 24,50 | 724 | 24.598.748 |
| 24/1/2023 | 23,11 | 23,42 | +2,27% | 23,11 | 24,22 | 23,65 | 23,42 | 23,70 | 1.034 | 32.568.476 |
| 23/1/2023 | 21,98 | 22,90 | +5,24% | 21,95 | 23,27 | 22,82 | 22,90 | 23,02 | 845 | 25.790.670 |