Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ASAI3 - ASSAI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,06 | 6,12 | +0,33% | 6,00 | 6,29 | 6,14 | 6,12 | 6,15 | 20.695 | 11.708.073.200 |
| 20/1/2025 | 5,76 | 6,10 | +4,81% | 5,67 | 6,21 | 6,02 | 6,10 | 6,15 | 12.223 | 6.681.360.600 |
| 17/1/2025 | 5,67 | 5,82 | +3,01% | 5,61 | 5,85 | 5,73 | 5,82 | 5,83 | 17.527 | 6.110.186.200 |
| 16/1/2025 | 5,70 | 5,65 | -1,57% | 5,48 | 5,72 | 5,59 | 5,64 | 5,67 | 15.706 | 7.293.124.700 |
| 15/1/2025 | 5,50 | 5,74 | +6,30% | 5,49 | 5,80 | 5,64 | 5,74 | 5,75 | 27.215 | 15.807.456.600 |
| 14/1/2025 | 5,53 | 5,40 | -2,17% | 5,29 | 5,56 | 5,38 | 5,38 | 5,40 | 25.783 | 16.324.677.000 |
| 13/1/2025 | 5,62 | 5,52 | -1,78% | 5,49 | 5,65 | 5,54 | 5,52 | 5,55 | 26.022 | 9.716.546.800 |
| 10/1/2025 | 5,62 | 5,62 | -0,71% | 5,48 | 5,69 | 5,58 | 5,62 | 5,68 | 22.423 | 8.274.442.700 |
| 9/1/2025 | 5,59 | 5,66 | +0,35% | 5,53 | 5,80 | 5,70 | 5,66 | 5,70 | 24.375 | 7.191.430.000 |
| 8/1/2025 | 5,72 | 5,64 | -2,76% | 5,44 | 5,73 | 5,58 | 5,64 | 5,67 | 31.424 | 15.192.825.700 |
| 7/1/2025 | 5,79 | 5,80 | +1,93% | 5,65 | 5,88 | 5,77 | 5,79 | 5,80 | 31.107 | 12.737.217.300 |
| 6/1/2025 | 5,59 | 5,69 | +4,98% | 5,59 | 5,80 | 5,68 | 5,67 | 5,70 | 20.039 | 7.810.791.700 |
| 3/1/2025 | 5,47 | 5,42 | -0,55% | 5,33 | 5,51 | 5,40 | 5,42 | 5,44 | 25.699 | 7.344.955.900 |
| 2/1/2025 | 5,60 | 5,45 | -3,20% | 5,36 | 5,61 | 5,48 | 5,45 | 5,46 | 28.222 | 8.411.858.500 |
| 30/12/2024 | 5,76 | 5,63 | -1,75% | 5,50 | 5,82 | 5,59 | 5,63 | 5,64 | 24.749 | 10.065.088.800 |
| 27/12/2024 | 5,95 | 5,73 | -3,05% | 5,61 | 5,96 | 5,76 | 5,73 | 5,74 | 39.928 | 17.385.530.400 |
| 26/12/2024 | 5,78 | 5,91 | +2,07% | 5,68 | 5,93 | 5,83 | 5,90 | 5,91 | 34.130 | 15.168.989.100 |
| 23/12/2024 | 5,69 | 5,79 | +0,35% | 5,65 | 5,90 | 5,82 | 5,79 | 5,80 | 35.501 | 14.327.415.100 |
| 20/12/2024 | 5,39 | 5,77 | +6,07% | 5,33 | 5,84 | 5,69 | 5,77 | 5,78 | 51.644 | 26.133.860.800 |
| 19/12/2024 | 5,16 | 5,44 | +5,84% | 5,11 | 5,52 | 5,33 | 5,44 | 5,48 | 27.487 | 14.510.857.600 |
| 18/12/2024 | 5,40 | 5,14 | -6,72% | 5,05 | 5,51 | 5,26 | 5,12 | 5,14 | 45.892 | 19.039.961.900 |
| 17/12/2024 | 5,41 | 5,51 | +2,04% | 5,31 | 5,57 | 5,45 | 5,51 | 5,56 | 43.352 | 17.883.307.300 |
| 16/12/2024 | 5,77 | 5,40 | -6,09% | 5,40 | 5,81 | 5,53 | 5,40 | 5,41 | 26.305 | 17.833.878.900 |
| 13/12/2024 | 6,03 | 5,75 | -5,12% | 5,75 | 6,11 | 5,92 | 5,75 | 5,76 | 29.490 | 17.286.113.600 |
| 12/12/2024 | 6,24 | 6,06 | -6,34% | 5,92 | 6,28 | 6,05 | 6,06 | 6,07 | 24.069 | 17.086.985.800 |
| 11/12/2024 | 6,43 | 6,47 | +2,05% | 6,18 | 6,85 | 6,48 | 6,46 | 6,51 | 22.455 | 19.976.076.200 |
| 10/12/2024 | 6,15 | 6,34 | +4,62% | 6,10 | 6,40 | 6,30 | 6,33 | 6,34 | 13.980 | 13.650.354.800 |
| 9/12/2024 | 6,18 | 6,06 | -1,62% | 5,96 | 6,20 | 6,08 | 6,06 | 6,07 | 16.075 | 10.970.587.000 |
| 6/12/2024 | 6,52 | 6,16 | -6,53% | 6,16 | 6,67 | 6,28 | 6,15 | 6,16 | 20.495 | 11.345.890.300 |
| 5/12/2024 | 6,68 | 6,59 | +0,46% | 6,58 | 6,90 | 6,70 | 6,59 | 6,65 | 20.199 | 12.060.438.400 |
| 4/12/2024 | 6,40 | 6,56 | +2,02% | 6,29 | 6,56 | 6,43 | 6,55 | 6,56 | 27.267 | 16.125.306.100 |
| 3/12/2024 | 6,51 | 6,43 | -1,08% | 6,33 | 6,65 | 6,42 | 6,43 | 6,44 | 17.465 | 10.393.531.200 |
| 2/12/2024 | 6,57 | 6,50 | -1,52% | 6,36 | 6,63 | 6,48 | 6,50 | 6,52 | 26.286 | 12.426.221.400 |
| 29/11/2024 | 6,81 | 6,60 | -2,51% | 6,37 | 6,83 | 6,56 | 6,59 | 6,60 | 37.407 | 21.150.550.000 |
| 28/11/2024 | 7,35 | 6,77 | -8,64% | 6,71 | 7,44 | 6,96 | 6,77 | 6,79 | 46.168 | 24.118.124.900 |
| 27/11/2024 | 7,92 | 7,41 | -6,08% | 7,36 | 8,05 | 7,58 | 7,41 | 7,42 | 35.983 | 27.425.533.000 |
| 26/11/2024 | 7,47 | 7,89 | +4,92% | 7,47 | 7,97 | 7,82 | 7,87 | 7,89 | 40.392 | 26.659.610.200 |
| 25/11/2024 | 7,15 | 7,52 | +4,44% | 7,09 | 7,61 | 7,51 | 7,52 | 7,55 | 50.721 | 146.393.806.600 |
| 22/11/2024 | 6,99 | 7,20 | +3,75% | 6,94 | 7,27 | 7,12 | 7,19 | 7,20 | 27.242 | 14.820.671.400 |
| 21/11/2024 | 6,91 | 6,94 | -0,43% | 6,72 | 7,06 | 6,87 | 6,94 | 6,96 | 30.264 | 22.012.514.000 |
| 19/11/2024 | 7,19 | 6,97 | -3,06% | 6,97 | 7,35 | 7,13 | 6,97 | 7,00 | 16.356 | 16.988.126.300 |
| 18/11/2024 | 6,98 | 7,19 | +1,84% | 6,92 | 7,19 | 7,07 | 7,16 | 7,19 | 28.167 | 15.576.077.700 |
| 14/11/2024 | 7,01 | 7,06 | -0,28% | 6,94 | 7,17 | 7,04 | 7,06 | 7,07 | 19.918 | 14.571.298.900 |
| 13/11/2024 | 7,18 | 7,08 | -1,80% | 6,90 | 7,26 | 7,04 | 7,08 | 7,09 | 32.589 | 16.130.152.200 |
| 12/11/2024 | 7,08 | 7,21 | +1,84% | 7,00 | 7,28 | 7,18 | 7,20 | 7,24 | 32.305 | 18.812.324.700 |
| 11/11/2024 | 7,05 | 7,08 | +1,00% | 6,84 | 7,10 | 6,97 | 7,08 | 7,10 | 26.636 | 16.436.650.900 |
| 8/11/2024 | 7,16 | 7,01 | -2,91% | 6,90 | 7,36 | 7,02 | 7,01 | 7,04 | 35.184 | 24.447.308.000 |
| 7/11/2024 | 7,52 | 7,22 | -4,50% | 7,00 | 7,77 | 7,32 | 7,22 | 7,23 | 36.446 | 25.927.928.100 |
| 6/11/2024 | 7,46 | 7,56 | -1,56% | 7,35 | 7,92 | 7,64 | 7,56 | 7,63 | 22.989 | 16.275.789.500 |
| 5/11/2024 | 7,71 | 7,68 | -0,52% | 7,42 | 7,81 | 7,65 | 7,67 | 7,71 | 15.139 | 10.113.386.800 |
| 4/11/2024 | 7,42 | 7,72 | +5,32% | 7,40 | 7,79 | 7,65 | 7,71 | 7,75 | 25.651 | 14.529.585.700 |
| 1/11/2024 | 7,55 | 7,33 | -2,14% | 7,33 | 7,55 | 7,40 | 7,33 | 7,34 | 24.786 | 12.696.845.800 |
| 31/10/2024 | 7,62 | 7,49 | -2,47% | 7,48 | 7,75 | 7,53 | 7,48 | 7,50 | 12.589 | 11.364.185.100 |
| 30/10/2024 | 7,55 | 7,68 | +1,72% | 7,48 | 7,84 | 7,69 | 7,68 | 7,69 | 18.257 | 13.831.731.700 |
| 29/10/2024 | 7,42 | 7,55 | +1,75% | 7,42 | 7,66 | 7,52 | 7,52 | 7,55 | 19.569 | 16.957.838.300 |
| 28/10/2024 | 7,31 | 7,42 | +2,06% | 7,31 | 7,61 | 7,49 | 7,42 | 7,45 | 12.959 | 13.078.304.500 |
| 25/10/2024 | 7,51 | 7,27 | -2,68% | 7,25 | 7,53 | 7,34 | 7,26 | 7,27 | 13.120 | 11.212.700.500 |
| 24/10/2024 | 7,23 | 7,47 | +2,75% | 7,15 | 7,49 | 7,35 | 7,45 | 7,47 | 16.152 | 12.893.732.800 |
| 23/10/2024 | 7,23 | 7,27 | -0,27% | 7,15 | 7,47 | 7,28 | 7,27 | 7,28 | 18.955 | 12.009.337.800 |
| 22/10/2024 | 7,18 | 7,29 | +0,83% | 7,13 | 7,40 | 7,26 | 7,29 | 7,30 | 23.425 | 13.514.696.100 |
| 21/10/2024 | 7,12 | 7,23 | +1,97% | 7,05 | 7,34 | 7,16 | 7,23 | 7,24 | 21.782 | 14.690.556.200 |
| 18/10/2024 | 7,10 | 7,09 | +0,42% | 6,97 | 7,23 | 7,10 | 7,09 | 7,10 | 27.986 | 18.106.740.000 |
| 17/10/2024 | 6,98 | 7,06 | -0,84% | 6,90 | 7,07 | 6,98 | 7,05 | 7,06 | 21.955 | 12.466.649.000 |
| 16/10/2024 | 7,04 | 7,12 | +1,57% | 6,88 | 7,16 | 7,00 | 7,11 | 7,13 | 23.533 | 15.441.544.900 |
| 15/10/2024 | 7,22 | 7,01 | -1,82% | 6,93 | 7,31 | 7,09 | 7,00 | 7,01 | 28.425 | 21.773.529.500 |
| 14/10/2024 | 7,03 | 7,14 | +6,25% | 6,86 | 7,22 | 7,06 | 7,13 | 7,14 | 31.526 | 29.738.668.400 |
| 11/10/2024 | 6,64 | 6,72 | +1,05% | 6,43 | 6,75 | 6,56 | 6,70 | 6,72 | 17.339 | 11.159.182.000 |
| 10/10/2024 | 6,51 | 6,65 | +2,31% | 6,47 | 6,71 | 6,61 | 6,64 | 6,65 | 19.409 | 12.386.738.700 |
| 9/10/2024 | 6,78 | 6,50 | -4,69% | 6,50 | 6,78 | 6,61 | 6,49 | 6,52 | 27.726 | 13.934.565.100 |
| 8/10/2024 | 6,71 | 6,82 | +0,74% | 6,68 | 6,86 | 6,79 | 6,81 | 6,82 | 23.466 | 12.216.758.800 |
| 7/10/2024 | 7,04 | 6,77 | -2,87% | 6,75 | 7,09 | 6,87 | 6,77 | 6,78 | 19.869 | 15.855.117.000 |
| 4/10/2024 | 6,72 | 6,97 | +3,41% | 6,67 | 7,03 | 6,85 | 6,95 | 6,97 | 18.897 | 16.361.932.400 |
| 3/10/2024 | 7,10 | 6,74 | -5,73% | 6,72 | 7,10 | 6,85 | 6,74 | 6,75 | 31.447 | 27.159.038.000 |
| 2/10/2024 | 7,27 | 7,15 | +0,42% | 7,15 | 7,43 | 7,24 | 7,15 | 7,18 | 19.975 | 20.714.010.800 |
| 1/10/2024 | 7,52 | 7,12 | -4,69% | 7,12 | 7,59 | 7,31 | 7,12 | 7,14 | 28.431 | 23.067.980.600 |
| 30/9/2024 | 7,81 | 7,47 | -7,20% | 7,28 | 7,91 | 7,53 | 7,47 | 7,48 | 34.299 | 37.100.761.300 |
| 26/9/2024 | 7,80 | 8,05 | +3,47% | 7,79 | 8,12 | 8,03 | 8,04 | 8,05 | 13.051 | 11.821.080.200 |
| 25/9/2024 | 8,05 | 7,78 | -4,54% | 7,71 | 8,10 | 7,82 | 7,77 | 7,78 | 21.895 | 24.036.455.000 |
| 24/9/2024 | 8,11 | 8,15 | +3,69% | 8,00 | 8,28 | 8,10 | 8,15 | 8,16 | 26.390 | 18.285.109.700 |
| 23/9/2024 | 7,68 | 7,86 | +2,08% | 7,67 | 7,92 | 7,82 | 7,85 | 7,88 | 20.414 | 15.577.832.900 |
| 20/9/2024 | 8,26 | 7,70 | -6,55% | 7,70 | 8,33 | 7,86 | 7,70 | 7,74 | 26.989 | 21.888.686.300 |
| 19/9/2024 | 8,81 | 8,24 | -5,72% | 8,24 | 8,84 | 8,47 | 8,24 | 8,25 | 20.284 | 16.220.359.300 |
| 18/9/2024 | 8,82 | 8,74 | -0,91% | 8,74 | 9,04 | 8,88 | 8,74 | 8,75 | 18.846 | 19.664.678.600 |
| 17/9/2024 | 8,75 | 8,82 | +0,80% | 8,67 | 8,88 | 8,80 | 8,81 | 8,82 | 22.644 | 11.944.891.700 |
| 16/9/2024 | 8,84 | 8,75 | -0,57% | 8,75 | 8,98 | 8,85 | 8,75 | 8,78 | 15.389 | 11.991.971.100 |
| 13/9/2024 | 8,94 | 8,80 | -2,98% | 8,80 | 9,22 | 8,96 | 8,80 | 8,81 | 17.116 | 21.903.919.900 |
| 12/9/2024 | 9,10 | 9,07 | -0,98% | 9,00 | 9,20 | 9,11 | 9,07 | 9,09 | 16.080 | 10.109.519.300 |
| 11/9/2024 | 8,95 | 9,16 | +2,92% | 8,88 | 9,25 | 9,08 | 9,16 | 9,18 | 20.173 | 16.428.953.300 |
| 10/9/2024 | 9,18 | 8,90 | -3,78% | 8,80 | 9,18 | 8,92 | 8,90 | 8,92 | 22.004 | 17.677.736.000 |
| 9/9/2024 | 9,07 | 9,25 | -2,12% | 8,94 | 9,42 | 9,25 | 9,25 | 9,26 | 29.416 | 19.212.497.700 |
| 6/9/2024 | 9,60 | 9,45 | -1,46% | 9,38 | 9,65 | 9,46 | 9,45 | 9,46 | 21.795 | 15.897.060.600 |
| 5/9/2024 | 9,93 | 9,59 | -3,91% | 9,55 | 10,02 | 9,66 | 9,59 | 9,60 | 23.117 | 21.361.942.000 |
| 4/9/2024 | 10,04 | 9,98 | -0,20% | 9,96 | 10,37 | 10,08 | 9,98 | 10,00 | 22.603 | 19.768.707.800 |
| 3/9/2024 | 9,86 | 10,00 | +2,04% | 9,80 | 10,13 | 9,95 | 9,98 | 10,00 | 21.833 | 16.325.501.100 |
| 2/9/2024 | 9,79 | 9,80 | +2,40% | 9,51 | 9,84 | 9,73 | 9,80 | 9,81 | 20.791 | 13.813.534.900 |
| 30/8/2024 | 9,27 | 9,57 | +2,24% | 9,27 | 9,75 | 9,56 | 9,55 | 9,57 | 37.615 | 44.036.140.000 |
| 29/8/2024 | 9,59 | 9,36 | -2,70% | 9,12 | 9,59 | 9,30 | 9,36 | 9,37 | 28.767 | 20.232.444.600 |
| 28/8/2024 | 9,62 | 9,62 | -0,93% | 9,42 | 9,66 | 9,55 | 9,58 | 9,62 | 15.826 | 15.205.128.600 |
| 27/8/2024 | 9,70 | 9,71 | +0,52% | 9,53 | 9,76 | 9,66 | 9,70 | 9,71 | 15.942 | 12.691.877.900 |
| 26/8/2024 | 9,78 | 9,66 | -0,72% | 9,51 | 9,78 | 9,60 | 9,66 | 9,68 | 14.008 | 15.171.617.800 |
| 23/8/2024 | 9,82 | 9,73 | -0,21% | 9,68 | 9,94 | 9,81 | 9,73 | 9,75 | 25.867 | 14.043.144.600 |
| 22/8/2024 | 9,85 | 9,75 | -1,22% | 9,64 | 10,00 | 9,75 | 9,74 | 9,75 | 19.496 | 15.749.613.000 |
| 21/8/2024 | 10,24 | 9,87 | -3,42% | 9,83 | 10,27 | 9,95 | 9,87 | 9,88 | 18.819 | 15.646.980.000 |
| 20/8/2024 | 10,71 | 10,22 | -4,58% | 10,22 | 10,72 | 10,36 | 10,22 | 10,23 | 17.785 | 10.457.796.200 |
| 19/8/2024 | 10,34 | 10,71 | +4,49% | 10,01 | 10,77 | 10,50 | 10,70 | 10,71 | 34.120 | 16.346.313.400 |
| 16/8/2024 | 10,52 | 10,25 | -1,44% | 10,16 | 10,57 | 10,31 | 10,24 | 10,25 | 5.656 | 14.510.214.100 |
| 15/8/2024 | 10,63 | 10,40 | -2,53% | 10,25 | 10,63 | 10,36 | 10,38 | 10,40 | 207 | 11.806.405.700 |
| 14/8/2024 | 10,45 | 10,67 | +1,81% | 10,39 | 10,77 | 10,62 | 10,67 | 10,68 | 9.002 | 11.945.404.200 |
| 13/8/2024 | 10,33 | 10,48 | +2,24% | 10,27 | 10,68 | 10,45 | 10,48 | 10,49 | 7.820 | 17.182.336.700 |
| 12/8/2024 | 10,33 | 10,25 | -0,19% | 10,20 | 10,48 | 10,28 | 10,25 | 10,26 | 7.993 | 13.470.244.600 |
| 9/8/2024 | 10,45 | 10,27 | -1,72% | 9,97 | 10,46 | 10,21 | 10,26 | 10,27 | 6.582 | 25.422.612.000 |
| 8/8/2024 | 10,30 | 10,45 | +1,46% | 10,28 | 10,52 | 10,43 | 10,44 | 10,46 | 7.216 | 7.706.279.000 |
| 7/8/2024 | 10,13 | 10,30 | +3,52% | 10,03 | 10,43 | 10,26 | 10,29 | 10,30 | 2.207 | 11.724.608.200 |
| 6/8/2024 | 10,22 | 9,95 | -2,55% | 9,95 | 10,33 | 10,05 | 9,94 | 9,95 | 6.049 | 9.379.133.500 |
| 5/8/2024 | 9,90 | 10,21 | +0,10% | 9,81 | 10,29 | 10,14 | 10,20 | 10,21 | 7.192 | 10.608.436.200 |
| 2/8/2024 | 9,91 | 10,20 | +2,93% | 9,89 | 10,27 | 10,13 | 10,19 | 10,21 | 1.574 | 10.256.389.200 |
| 1/8/2024 | 9,87 | 9,91 | +0,92% | 9,82 | 10,08 | 9,94 | 9,90 | 9,92 | 6.597 | 16.888.183.300 |
| 31/7/2024 | 9,55 | 9,82 | +4,03% | 9,51 | 9,86 | 9,74 | 9,82 | 9,83 | 7.486 | 17.042.851.000 |
| 30/7/2024 | 9,50 | 9,44 | -1,15% | 9,43 | 9,74 | 9,54 | 9,43 | 9,44 | 3.241 | 13.252.127.700 |
| 29/7/2024 | 9,88 | 9,55 | -2,95% | 9,40 | 9,96 | 9,57 | 9,54 | 9,55 | 55 | 13.490.503.900 |
| 26/7/2024 | 9,93 | 9,84 | -0,61% | 9,61 | 9,96 | 9,79 | 9,84 | 9,85 | 41 | 12.585.059.000 |
| 25/7/2024 | 9,99 | 9,90 | -1,00% | 9,89 | 10,13 | 9,99 | 9,90 | 9,91 | 9.471 | 20.230.859.500 |
| 24/7/2024 | 10,42 | 10,00 | -4,58% | 10,00 | 10,59 | 10,24 | 10,00 | 10,01 | 8.361 | 20.592.510.000 |
| 23/7/2024 | 10,70 | 10,48 | -2,06% | 10,43 | 10,71 | 10,48 | 10,47 | 10,48 | 3.815 | 17.307.796.100 |
| 22/7/2024 | 10,55 | 10,70 | +1,52% | 10,55 | 10,78 | 10,67 | 10,69 | 10,70 | 3.061 | 6.851.786.200 |
| 19/7/2024 | 10,44 | 10,54 | +1,25% | 10,42 | 10,67 | 10,54 | 10,52 | 10,55 | 626 | 10.341.372.600 |
| 18/7/2024 | 10,75 | 10,41 | -3,16% | 10,37 | 10,75 | 10,46 | 10,40 | 10,42 | 7.300 | 11.464.092.500 |
| 17/7/2024 | 11,10 | 10,75 | -3,24% | 10,75 | 11,17 | 10,95 | 10,74 | 10,76 | 3.908 | 8.893.560.300 |
| 16/7/2024 | 11,11 | 11,11 | -0,18% | 11,04 | 11,25 | 11,11 | 11,10 | 11,11 | 5.925 | 10.493.700.100 |
| 15/7/2024 | 11,22 | 11,13 | -0,98% | 11,11 | 11,26 | 11,15 | 11,13 | 11,18 | 1.112 | 6.517.687.400 |
| 12/7/2024 | 11,25 | 11,24 | -0,09% | 11,13 | 11,36 | 11,22 | 11,24 | 11,25 | 7.425 | 13.150.395.500 |
| 11/7/2024 | 11,45 | 11,25 | -0,44% | 11,07 | 11,58 | 11,22 | 11,25 | 11,26 | 3.365 | 15.543.301.900 |
| 10/7/2024 | 11,55 | 11,30 | -1,57% | 11,26 | 11,60 | 11,36 | 11,30 | 11,31 | 4.134 | 16.155.851.500 |
| 9/7/2024 | 11,62 | 11,48 | -1,29% | 11,45 | 11,73 | 11,54 | 11,48 | 11,49 | 9.778 | 16.716.624.500 |
| 8/7/2024 | 11,31 | 11,63 | +1,57% | 11,31 | 11,70 | 11,57 | 11,62 | 11,63 | 4.641 | 14.599.822.200 |
| 5/7/2024 | 11,08 | 11,45 | +3,81% | 11,00 | 11,54 | 11,29 | 11,44 | 11,46 | 3.947 | 28.858.458.000 |
| 4/7/2024 | 10,84 | 11,03 | +5,05% | 10,74 | 11,13 | 10,97 | 11,02 | 11,04 | 1.252 | 17.666.416.100 |
| 3/7/2024 | 10,00 | 10,50 | +6,06% | 10,00 | 10,64 | 10,42 | 10,50 | 10,52 | 8.871 | 30.431.449.000 |
| 2/7/2024 | 9,98 | 9,90 | -1,00% | 9,78 | 10,04 | 9,90 | 9,89 | 9,92 | 8.809 | 21.421.669.100 |
| 1/7/2024 | 10,30 | 10,00 | -3,29% | 9,90 | 10,41 | 10,15 | 10,00 | 10,01 | 7.770 | 19.533.120.600 |
| 28/6/2024 | 10,80 | 10,34 | -4,52% | 10,26 | 10,85 | 10,41 | 10,34 | 10,35 | 7.867 | 19.200.852.000 |
| 27/6/2024 | 10,67 | 10,83 | +1,40% | 10,45 | 10,83 | 10,63 | 10,82 | 10,84 | 230 | 17.394.178.500 |
| 26/6/2024 | 10,91 | 10,68 | -1,93% | 10,58 | 10,92 | 10,69 | 10,67 | 10,69 | 9.311 | 20.029.728.900 |
| 25/6/2024 | 11,03 | 10,89 | -1,63% | 10,86 | 11,20 | 10,97 | 10,89 | 10,94 | 3.918 | 10.791.367.300 |
| 24/6/2024 | 10,87 | 11,07 | +2,59% | 10,72 | 11,15 | 11,02 | 11,07 | 11,08 | 1.250 | 13.842.976.800 |
| 21/6/2024 | 10,83 | 10,79 | -0,64% | 10,67 | 10,93 | 10,78 | 10,79 | 10,80 | 8.215 | 15.703.153.900 |
| 20/6/2024 | 11,12 | 10,86 | -1,72% | 10,74 | 11,33 | 10,93 | 10,85 | 10,91 | 8.128 | 16.472.655.400 |
| 19/6/2024 | 11,06 | 11,05 | -1,07% | 10,77 | 11,11 | 10,94 | 10,98 | 11,05 | 8.371 | 9.755.753.600 |
| 18/6/2024 | 11,22 | 11,17 | -0,80% | 11,01 | 11,28 | 11,15 | 11,16 | 11,18 | 1.224 | 14.912.844.000 |
| 17/6/2024 | 11,57 | 11,26 | -3,43% | 11,23 | 11,57 | 11,37 | 11,26 | 11,29 | 2.208 | 6.877.435.400 |
| 14/6/2024 | 11,45 | 11,66 | +0,78% | 11,41 | 11,77 | 11,64 | 11,65 | 11,66 | 7.771 | 5.568.610.200 |
| 13/6/2024 | 11,75 | 11,57 | -1,95% | 11,54 | 11,85 | 11,65 | 11,56 | 11,58 | 2.652 | 7.452.349.900 |
| 12/6/2024 | 12,15 | 11,80 | -1,67% | 11,71 | 12,22 | 11,83 | 11,80 | 11,77 | 9.329 | 23.196.700.800 |
| 11/6/2024 | 11,93 | 12,00 | +0,59% | 11,84 | 12,07 | 11,97 | 11,99 | 12,01 | 3.645 | 7.220.534.400 |
| 10/6/2024 | 11,95 | 11,93 | -0,58% | 11,89 | 12,12 | 12,01 | 11,93 | 11,96 | 2.985 | 14.544.645.700 |
| 7/6/2024 | 12,11 | 12,00 | -2,28% | 11,87 | 12,21 | 12,03 | 11,96 | 11,99 | 4.955 | 9.174.917.500 |
| 6/6/2024 | 12,04 | 12,28 | +1,66% | 12,04 | 12,34 | 12,24 | 12,27 | 12,28 | 6.864 | 12.532.297.400 |
| 5/6/2024 | 12,05 | 12,08 | -0,49% | 12,01 | 12,46 | 12,18 | 12,08 | 12,09 | 9.012 | 10.926.263.000 |
| 4/6/2024 | 12,24 | 12,14 | -1,22% | 12,06 | 12,37 | 12,19 | 12,13 | 12,14 | 1.794 | 4.848.549.400 |
| 3/6/2024 | 12,12 | 12,29 | +0,90% | 12,07 | 12,38 | 12,24 | 12,28 | 12,31 | 4.817 | 9.653.719.500 |
| 31/5/2024 | 12,43 | 12,18 | -2,25% | 12,15 | 12,53 | 12,21 | 12,16 | 12,19 | 6.571 | 27.488.073.500 |
| 29/5/2024 | 12,54 | 12,46 | -1,89% | 12,35 | 12,65 | 12,45 | 12,45 | 12,49 | 9.977 | 11.461.413.400 |
| 28/5/2024 | 13,13 | 12,70 | -2,01% | 12,56 | 13,16 | 12,74 | 12,65 | 12,70 | 2.854 | 9.646.267.400 |
| 27/5/2024 | 12,98 | 12,96 | -0,31% | 12,94 | 13,18 | 13,00 | 12,96 | 13,00 | 9.174 | 4.976.698.800 |
| 24/5/2024 | 13,21 | 13,00 | -1,37% | 13,00 | 13,28 | 13,08 | 13,00 | 13,01 | 9.326 | 6.287.872.000 |
| 23/5/2024 | 13,22 | 13,18 | -0,68% | 13,06 | 13,37 | 13,18 | 13,16 | 13,19 | 1.409 | 6.355.044.100 |
| 22/5/2024 | 13,33 | 13,27 | -1,41% | 13,21 | 13,54 | 13,34 | 13,27 | 13,31 | 137 | 14.656.389.400 |
| 21/5/2024 | 13,38 | 13,46 | +0,15% | 13,33 | 13,69 | 13,50 | 13,46 | 13,47 | 4.596 | 9.429.714.900 |
| 20/5/2024 | 13,57 | 13,44 | -1,39% | 13,38 | 13,72 | 13,51 | 13,43 | 13,45 | 3.877 | 8.521.026.400 |
| 17/5/2024 | 13,41 | 13,63 | +1,19% | 13,39 | 13,68 | 13,56 | 13,60 | 13,64 | 5.485 | 8.418.191.200 |
| 16/5/2024 | 13,62 | 13,47 | +0,37% | 13,36 | 13,64 | 13,49 | 13,47 | 13,48 | 3.810 | 5.866.603.300 |
| 15/5/2024 | 13,18 | 13,42 | +1,98% | 13,15 | 13,49 | 13,35 | 13,36 | 13,43 | 8.813 | 10.676.395.200 |
| 14/5/2024 | 13,25 | 13,16 | -1,35% | 13,07 | 13,38 | 13,16 | 13,16 | 13,17 | 431 | 14.085.274.700 |
| 13/5/2024 | 13,40 | 13,34 | -0,52% | 13,20 | 13,57 | 13,33 | 13,33 | 13,35 | 1.237 | 9.271.330.700 |
| 10/5/2024 | 13,40 | 13,41 | -0,30% | 13,23 | 13,55 | 13,40 | 13,41 | 13,42 | 5.427 | 12.922.406.700 |
| 9/5/2024 | 13,30 | 13,45 | -0,52% | 13,13 | 13,49 | 13,28 | 13,44 | 13,45 | 7.626 | 11.070.687.800 |
| 8/5/2024 | 13,42 | 13,52 | -0,22% | 13,39 | 13,62 | 13,53 | 13,51 | 13,52 | 4.485 | 6.717.567.100 |
| 7/5/2024 | 13,31 | 13,55 | +1,57% | 13,31 | 13,79 | 13,63 | 13,54 | 13,58 | 4.655 | 9.498.566.000 |
| 6/5/2024 | 13,53 | 13,34 | -1,40% | 13,22 | 13,63 | 13,38 | 13,31 | 13,36 | 3.028 | 9.999.856.600 |
| 3/5/2024 | 13,39 | 13,53 | +3,13% | 13,36 | 13,63 | 13,53 | 13,53 | 13,54 | 2.751 | 17.127.463.200 |
| 2/5/2024 | 13,40 | 13,12 | 0,00% | 13,12 | 13,43 | 13,24 | 13,11 | 13,13 | 2.233 | 16.330.480.100 |
| 30/4/2024 | 13,47 | 13,12 | -3,46% | 13,08 | 13,53 | 13,24 | 13,12 | 13,13 | 5.291 | 18.214.361.800 |
| 29/4/2024 | 13,40 | 13,59 | +2,03% | 13,31 | 13,64 | 13,55 | 13,55 | 13,59 | 2.533 | 8.950.774.800 |
| 26/4/2024 | 13,45 | 13,32 | +0,08% | 13,18 | 13,52 | 13,37 | 13,31 | 13,32 | 5.767 | 19.386.481.800 |
| 25/4/2024 | 13,65 | 13,31 | -3,34% | 13,03 | 13,65 | 13,32 | 13,31 | 13,32 | 9.310 | 26.800.788.000 |
| 24/4/2024 | 13,73 | 13,77 | +0,51% | 13,35 | 13,88 | 13,61 | 13,76 | 13,81 | 2.751 | 19.347.368.200 |
| 23/4/2024 | 13,93 | 13,70 | +1,03% | 13,58 | 14,03 | 13,76 | 13,70 | 13,71 | 3.513 | 30.423.588.500 |
| 22/4/2024 | 13,43 | 13,56 | +1,35% | 13,24 | 13,61 | 13,45 | 13,56 | 13,57 | 6.575 | 8.623.526.100 |
| 19/4/2024 | 13,21 | 13,38 | +1,52% | 13,18 | 13,63 | 13,40 | 13,38 | 13,39 | 9.271 | 17.208.675.500 |
| 18/4/2024 | 12,84 | 13,18 | +2,65% | 12,84 | 13,29 | 13,17 | 13,18 | 13,20 | 5.141 | 21.013.008.000 |
| 17/4/2024 | 13,11 | 12,84 | -1,23% | 12,71 | 13,13 | 12,86 | 12,83 | 12,84 | 8.623 | 14.258.437.400 |
| 16/4/2024 | 13,50 | 13,00 | -5,32% | 12,95 | 13,52 | 13,21 | 12,99 | 13,00 | 269 | 23.526.200.000 |
| 15/4/2024 | 13,92 | 13,73 | -1,79% | 13,60 | 13,98 | 13,74 | 13,73 | 13,74 | 4.933 | 22.790.697.800 |
| 12/4/2024 | 14,04 | 13,98 | -1,41% | 13,94 | 14,27 | 14,07 | 13,98 | 14,00 | 5.130 | 11.906.517.500 |
| 11/4/2024 | 14,18 | 14,18 | -0,42% | 14,06 | 14,28 | 14,18 | 14,18 | 14,25 | 2.979 | 7.889.950.900 |
| 10/4/2024 | 14,49 | 14,24 | -2,86% | 14,23 | 14,63 | 14,37 | 14,24 | 14,29 | 9.371 | 10.648.696.400 |
| 9/4/2024 | 14,23 | 14,66 | +3,82% | 14,15 | 14,81 | 14,59 | 14,66 | 14,67 | 3.444 | 21.535.013.600 |
| 8/4/2024 | 13,73 | 14,12 | +2,84% | 13,46 | 14,25 | 14,05 | 14,11 | 14,13 | 7.722 | 24.180.624.100 |
| 5/4/2024 | 13,85 | 13,73 | -0,65% | 13,69 | 14,00 | 13,79 | 13,73 | 13,76 | 7.216 | 13.913.002.200 |
| 4/4/2024 | 14,10 | 13,82 | -1,29% | 13,79 | 14,36 | 14,12 | 13,81 | 13,82 | 6.060 | 22.530.292.200 |
| 3/4/2024 | 14,07 | 14,00 | -0,14% | 13,74 | 14,14 | 13,97 | 13,99 | 14,03 | 7.690 | 16.606.451.100 |
| 2/4/2024 | 14,26 | 14,02 | -1,13% | 13,86 | 14,30 | 14,08 | 14,02 | 14,09 | 782 | 20.979.493.800 |
| 1/4/2024 | 14,66 | 14,18 | -3,60% | 14,09 | 14,71 | 14,26 | 14,18 | 14,19 | 7.426 | 20.494.418.800 |
| 28/3/2024 | 14,91 | 14,71 | -1,14% | 14,71 | 15,20 | 14,90 | 14,71 | 14,74 | 5.092 | 10.617.684.900 |
| 27/3/2024 | 14,49 | 14,88 | +2,98% | 14,45 | 15,04 | 14,82 | 14,88 | 14,89 | 8.608 | 17.365.614.200 |
| 26/3/2024 | 14,39 | 14,45 | -0,55% | 14,33 | 14,70 | 14,52 | 14,44 | 14,46 | 563 | 7.114.960.200 |
| 25/3/2024 | 14,35 | 14,53 | +1,11% | 14,28 | 14,60 | 14,46 | 14,51 | 14,54 | 7.348 | 6.220.461.800 |
| 22/3/2024 | 14,71 | 14,37 | -3,04% | 14,37 | 14,83 | 14,48 | 14,36 | 14,40 | 6.510 | 4.893.978.200 |
| 21/3/2024 | 14,92 | 14,82 | -0,74% | 14,65 | 14,94 | 14,81 | 14,81 | 14,85 | 6.750 | 28.735.746.500 |
| 20/3/2024 | 14,74 | 14,93 | +1,36% | 14,61 | 15,05 | 14,87 | 14,91 | 14,93 | 808 | 19.959.825.100 |
| 19/3/2024 | 14,54 | 14,73 | +1,87% | 14,45 | 14,81 | 14,67 | 14,72 | 14,75 | 7.228 | 4.499.051.800 |
| 18/3/2024 | 14,67 | 14,46 | -1,16% | 14,40 | 14,74 | 14,51 | 14,45 | 14,47 | 6.821 | 5.654.406.800 |
| 15/3/2024 | 14,54 | 14,63 | +0,62% | 14,34 | 14,65 | 14,54 | 14,60 | 14,63 | 2.865 | 11.290.887.400 |
| 14/3/2024 | 14,70 | 14,54 | -1,09% | 14,24 | 14,84 | 14,45 | 14,54 | 14,55 | 3.018 | 15.760.969.500 |
| 13/3/2024 | 14,65 | 14,70 | -0,14% | 14,62 | 14,94 | 14,77 | 14,68 | 14,70 | 5.040 | 7.890.823.800 |
| 12/3/2024 | 14,45 | 14,72 | +3,01% | 14,18 | 14,83 | 14,64 | 14,72 | 14,76 | 441 | 7.610.803.700 |
| 11/3/2024 | 14,31 | 14,29 | -0,83% | 14,20 | 14,46 | 14,30 | 14,29 | 14,30 | 2.699 | 8.852.615.400 |
| 8/3/2024 | 14,31 | 14,41 | -0,28% | 14,14 | 14,54 | 14,35 | 0,00 | 0,00 | 164 | 13.056.846.000 |
| 7/3/2024 | 14,42 | 14,45 | +0,21% | 14,14 | 14,54 | 14,33 | 14,43 | 14,45 | 9.380 | 9.250.722.500 |
| 6/3/2024 | 14,54 | 14,42 | -0,35% | 14,36 | 14,84 | 14,58 | 14,42 | 14,45 | 3.109 | 16.022.058.300 |
| 5/3/2024 | 14,08 | 14,47 | +3,14% | 14,02 | 14,58 | 14,35 | 14,39 | 14,47 | 7.706 | 22.972.736.400 |
| 4/3/2024 | 14,11 | 14,03 | -0,14% | 13,91 | 14,21 | 13,98 | 14,03 | 14,05 | 1.715 | 9.689.890.800 |
| 1/3/2024 | 14,27 | 14,05 | -1,06% | 13,81 | 14,28 | 14,06 | 14,05 | 14,07 | 2.866 | 10.463.518.400 |
| 29/2/2024 | 13,89 | 14,20 | +1,36% | 13,81 | 14,29 | 14,13 | 14,14 | 14,20 | 4.317 | 14.275.800.900 |
| 28/2/2024 | 14,61 | 14,01 | -4,76% | 13,73 | 14,68 | 14,06 | 14,01 | 14,02 | 679 | 23.411.592.500 |
| 27/2/2024 | 14,72 | 14,71 | +0,68% | 14,53 | 14,82 | 14,68 | 14,71 | 14,74 | 7.370 | 13.057.652.800 |
| 26/2/2024 | 14,78 | 14,61 | -0,75% | 14,58 | 14,90 | 14,72 | 14,60 | 14,61 | 4.066 | 8.850.041.200 |
| 23/2/2024 | 14,92 | 14,72 | -0,74% | 14,43 | 14,92 | 14,64 | 0,00 | 0,00 | 9.637 | 11.455.059.300 |
| 22/2/2024 | 14,40 | 14,83 | +3,56% | 14,40 | 15,08 | 14,69 | 14,82 | 14,84 | 3.426 | 32.072.667.300 |
| 21/2/2024 | 13,99 | 14,32 | +2,36% | 13,82 | 14,42 | 14,14 | 14,30 | 14,33 | 8.786 | 14.819.671.900 |
| 20/2/2024 | 13,46 | 13,99 | +3,32% | 13,44 | 14,14 | 13,96 | 13,98 | 13,99 | 5.992 | 23.593.163.900 |
| 19/2/2024 | 13,59 | 13,54 | -0,44% | 13,28 | 13,67 | 13,50 | 13,53 | 13,54 | 8.316 | 9.421.721.400 |
| 16/2/2024 | 13,47 | 13,60 | +1,57% | 13,25 | 13,73 | 13,51 | 13,59 | 13,65 | 1.686 | 6.710.219.700 |
| 15/2/2024 | 13,21 | 13,39 | +1,75% | 13,06 | 13,60 | 13,38 | 13,39 | 13,41 | 3.650 | 9.318.671.900 |
| 14/2/2024 | 13,26 | 13,16 | -1,42% | 13,08 | 13,36 | 13,21 | 13,15 | 13,16 | 6.135 | 10.408.818.100 |
| 9/2/2024 | 13,83 | 13,35 | -3,47% | 13,32 | 13,83 | 13,56 | 0,00 | 0,00 | 5.076 | 25.150.947.100 |
| 8/2/2024 | 13,80 | 13,83 | +0,14% | 13,65 | 14,04 | 13,82 | 13,80 | 13,83 | 9.825 | 17.171.416.900 |
| 7/2/2024 | 13,79 | 13,81 | +0,15% | 13,55 | 13,98 | 13,76 | 13,81 | 13,82 | 207 | 14.879.636.400 |
| 6/2/2024 | 13,47 | 13,79 | +2,76% | 13,38 | 13,88 | 13,74 | 13,79 | 13,80 | 9.585 | 18.694.749.700 |
| 5/2/2024 | 13,52 | 13,42 | -0,74% | 13,31 | 13,64 | 13,46 | 13,42 | 13,48 | 2.667 | 7.198.395.300 |
| 2/2/2024 | 13,53 | 13,52 | -0,44% | 13,26 | 13,71 | 13,41 | 13,50 | 13,53 | 1.649 | 12.795.842.800 |
| 1/2/2024 | 13,61 | 13,58 | -0,59% | 13,46 | 13,88 | 13,60 | 13,58 | 13,59 | 1.132 | 17.657.749.600 |
| 31/1/2024 | 14,08 | 13,66 | -2,78% | 13,66 | 14,24 | 13,88 | 13,65 | 13,69 | 3.036 | 28.107.341.400 |
| 30/1/2024 | 14,40 | 14,05 | -2,84% | 14,05 | 14,60 | 14,24 | 14,05 | 14,12 | 2.791 | 12.885.406.700 |
| 29/1/2024 | 13,71 | 14,46 | +4,78% | 13,71 | 14,48 | 14,21 | 14,38 | 14,46 | 6.921 | 16.915.105.800 |
| 26/1/2024 | 14,00 | 13,80 | -1,43% | 13,63 | 14,00 | 13,79 | 13,80 | 13,84 | 933 | 7.967.396.500 |
| 25/1/2024 | 13,35 | 14,00 | +4,87% | 13,35 | 14,04 | 13,79 | 13,99 | 14,00 | 4.867 | 11.879.623.500 |
| 24/1/2024 | 13,70 | 13,35 | -2,13% | 13,35 | 13,86 | 13,53 | 13,35 | 13,38 | 5.537 | 12.305.958.400 |
| 23/1/2024 | 13,67 | 13,64 | +0,22% | 13,60 | 13,91 | 13,74 | 13,63 | 13,66 | 8.659 | 13.113.817.500 |
| 22/1/2024 | 14,31 | 13,61 | -4,83% | 13,60 | 14,38 | 13,86 | 13,61 | 13,66 | 6.961 | 9.584.889.400 |
| 19/1/2024 | 13,82 | 14,30 | +3,70% | 13,63 | 14,30 | 14,00 | 14,21 | 14,30 | 3.594 | 7.455.523.000 |
| 18/1/2024 | 14,15 | 13,79 | -2,13% | 13,67 | 14,30 | 13,85 | 13,78 | 13,79 | 4.440 | 11.507.529.200 |
| 17/1/2024 | 14,49 | 14,09 | -2,69% | 13,72 | 14,74 | 14,09 | 14,09 | 14,10 | 3.768 | 20.849.220.000 |
| 16/1/2024 | 14,76 | 14,48 | -1,50% | 14,38 | 14,76 | 14,52 | 14,47 | 14,49 | 3.088 | 16.285.169.500 |
| 15/1/2024 | 14,24 | 14,70 | +3,16% | 14,14 | 14,79 | 14,56 | 14,69 | 14,70 | 3.526 | 11.695.671.000 |
| 12/1/2024 | 14,09 | 14,25 | +2,74% | 13,98 | 14,58 | 14,23 | 14,20 | 14,25 | 9.701 | 24.414.535.100 |
| 11/1/2024 | 13,63 | 13,87 | +2,14% | 13,63 | 14,15 | 13,93 | 13,87 | 13,88 | 6.815 | 20.859.466.700 |
| 10/1/2024 | 14,00 | 13,58 | -2,58% | 13,46 | 14,00 | 13,67 | 13,57 | 13,58 | 263 | 26.435.902.900 |
| 9/1/2024 | 14,16 | 13,94 | -1,62% | 13,78 | 14,30 | 13,99 | 13,90 | 13,95 | 6.276 | 13.738.238.500 |
| 8/1/2024 | 13,57 | 14,17 | +4,34% | 13,51 | 14,17 | 14,02 | 14,17 | 14,18 | 6.285 | 24.594.179.000 |
| 5/1/2024 | 13,21 | 13,58 | +2,80% | 13,15 | 14,05 | 13,71 | 13,57 | 13,58 | 4.726 | 17.417.970.800 |
| 4/1/2024 | 12,90 | 13,21 | +2,09% | 12,84 | 13,33 | 13,12 | 13,20 | 13,22 | 7.181 | 11.296.200.500 |
| 3/1/2024 | 13,03 | 12,94 | -0,61% | 12,71 | 13,12 | 12,90 | 12,93 | 12,96 | 3.880 | 8.815.587.500 |
| 2/1/2024 | 13,45 | 13,02 | -3,77% | 12,90 | 13,45 | 13,11 | 13,01 | 13,02 | 9.333 | 9.634.310.300 |
| 28/12/2023 | 13,50 | 13,53 | +0,37% | 13,41 | 13,58 | 13,52 | 13,48 | 13,53 | 1.217 | 6.013.399.800 |
| 27/12/2023 | 13,42 | 13,48 | +0,82% | 13,26 | 13,51 | 13,42 | 13,47 | 13,48 | 8.964 | 7.365.863.800 |
| 26/12/2023 | 13,38 | 13,37 | -0,30% | 13,26 | 13,43 | 13,37 | 13,36 | 13,37 | 9.350 | 4.926.171.900 |
| 22/12/2023 | 13,24 | 13,41 | +1,28% | 13,22 | 13,60 | 13,42 | 13,40 | 13,41 | 754 | 5.951.555.600 |
| 21/12/2023 | 13,55 | 13,24 | -0,90% | 13,16 | 13,55 | 13,27 | 13,23 | 13,25 | 3.812 | 10.230.597.600 |
| 20/12/2023 | 13,36 | 13,36 | -0,30% | 13,29 | 13,65 | 13,42 | 13,35 | 13,36 | 3.298 | 9.434.813.800 |
| 19/12/2023 | 13,40 | 13,40 | +1,44% | 13,28 | 13,47 | 13,38 | 13,37 | 13,40 | 7.507 | 7.023.692.600 |
| 18/12/2023 | 12,95 | 13,21 | +2,64% | 12,74 | 13,39 | 13,06 | 13,20 | 13,21 | 9.070 | 11.879.031.700 |
| 15/12/2023 | 13,35 | 12,87 | -3,67% | 12,66 | 13,35 | 12,93 | 12,85 | 12,88 | 1.541 | 17.380.030.800 |
| 14/12/2023 | 13,03 | 13,36 | +3,25% | 13,02 | 13,84 | 13,40 | 13,36 | 13,37 | 77 | 36.208.740.000 |
| 13/12/2023 | 11,99 | 12,94 | +7,21% | 11,92 | 13,00 | 12,41 | 12,94 | 12,95 | 7.780 | 30.227.160.200 |
| 12/12/2023 | 11,91 | 12,07 | +1,34% | 11,91 | 12,37 | 12,08 | 12,06 | 12,08 | 3.812 | 15.313.647.000 |
| 11/12/2023 | 12,00 | 11,91 | -0,58% | 11,77 | 12,02 | 11,93 | 11,91 | 11,93 | 5.705 | 12.584.250.700 |
| 8/12/2023 | 12,23 | 11,98 | -1,72% | 11,95 | 12,35 | 12,11 | 11,98 | 11,99 | 1.977 | 20.508.819.200 |
| 7/12/2023 | 12,25 | 12,19 | -0,49% | 12,11 | 12,55 | 12,29 | 12,19 | 12,20 | 5.486 | 25.705.817.900 |
| 6/12/2023 | 12,83 | 12,25 | -3,54% | 12,22 | 13,03 | 12,56 | 12,25 | 12,29 | 4.658 | 21.159.471.300 |
| 5/12/2023 | 12,73 | 12,70 | +0,16% | 12,62 | 13,06 | 12,78 | 12,70 | 12,73 | 1.217 | 15.886.320.000 |
| 4/12/2023 | 12,93 | 12,68 | -2,69% | 12,68 | 13,12 | 12,82 | 12,67 | 12,70 | 3.517 | 12.739.029.400 |
| 1/12/2023 | 12,92 | 13,03 | +0,77% | 12,52 | 13,04 | 12,83 | 13,00 | 13,03 | 4.828 | 25.717.629.700 |
| 30/11/2023 | 13,28 | 12,93 | -1,82% | 12,52 | 13,32 | 12,82 | 12,90 | 12,94 | 4.164 | 27.251.914.100 |
| 29/11/2023 | 13,65 | 13,17 | -2,59% | 13,13 | 13,88 | 13,53 | 13,17 | 13,21 | 7.463 | 18.767.468.800 |
| 28/11/2023 | 13,56 | 13,52 | +0,22% | 13,40 | 13,91 | 13,69 | 13,52 | 13,54 | 6.747 | 23.378.413.500 |
| 27/11/2023 | 13,25 | 13,49 | +2,59% | 13,13 | 13,68 | 13,48 | 13,48 | 13,50 | 1.618 | 13.482.371.400 |
| 24/11/2023 | 13,62 | 13,15 | -3,31% | 13,07 | 13,66 | 13,32 | 13,12 | 13,15 | 6.651 | 9.405.852.800 |
| 23/11/2023 | 13,04 | 13,60 | +4,86% | 13,03 | 13,72 | 13,41 | 13,60 | 13,66 | 8.783 | 11.840.494.200 |
| 22/11/2023 | 12,88 | 12,97 | +1,49% | 12,79 | 13,13 | 12,95 | 12,90 | 12,97 | 4.281 | 13.574.199.800 |
| 21/11/2023 | 12,84 | 12,78 | -0,85% | 12,61 | 12,88 | 12,70 | 12,76 | 12,78 | 6.528 | 12.042.177.500 |
| 20/11/2023 | 13,11 | 12,89 | -1,68% | 12,82 | 13,22 | 12,92 | 12,88 | 12,90 | 3.634 | 11.769.734.600 |
| 17/11/2023 | 13,44 | 13,11 | -1,72% | 13,04 | 13,45 | 13,17 | 13,11 | 13,12 | 1.215 | 18.176.422.000 |
| 16/11/2023 | 12,80 | 13,34 | +6,29% | 12,55 | 13,55 | 12,94 | 13,33 | 13,35 | 9.063 | 29.040.520.400 |
| 14/11/2023 | 12,63 | 12,55 | +0,08% | 12,50 | 12,90 | 12,70 | 12,54 | 12,55 | 262 | 26.905.373.100 |
| 13/11/2023 | 12,52 | 12,54 | -0,56% | 12,46 | 12,82 | 12,61 | 12,53 | 12,54 | 8.005 | 11.900.536.500 |
| 10/11/2023 | 12,58 | 12,61 | +0,88% | 12,50 | 13,07 | 12,83 | 12,61 | 12,64 | 7.086 | 22.908.078.900 |
| 9/11/2023 | 12,33 | 12,50 | +1,46% | 12,15 | 12,89 | 12,62 | 12,48 | 12,51 | 7.880 | 22.147.396.300 |
| 8/11/2023 | 12,21 | 12,32 | +0,98% | 12,06 | 12,70 | 12,37 | 12,30 | 12,32 | 7.938 | 17.134.194.400 |
| 7/11/2023 | 11,76 | 12,20 | +3,83% | 11,68 | 12,29 | 12,02 | 12,20 | 12,21 | 8.893 | 20.723.818.900 |
| 6/11/2023 | 12,02 | 11,75 | -1,59% | 11,72 | 12,15 | 11,90 | 11,75 | 11,77 | 9.694 | 13.159.648.100 |
| 3/11/2023 | 11,61 | 11,94 | +7,76% | 11,60 | 11,98 | 11,89 | 11,94 | 11,95 | 7.943 | 19.789.947.900 |
| 1/11/2023 | 11,00 | 11,08 | +1,28% | 10,68 | 11,19 | 10,96 | 11,07 | 11,09 | 6.768 | 21.251.599.600 |
| 31/10/2023 | 11,12 | 10,94 | -0,18% | 10,86 | 11,49 | 11,10 | 10,93 | 10,95 | 2.883 | 16.857.985.900 |
| 30/10/2023 | 11,30 | 10,96 | -1,53% | 10,87 | 11,45 | 11,10 | 10,93 | 10,97 | 446 | 16.555.322.300 |
| 27/10/2023 | 11,70 | 11,13 | -4,87% | 11,09 | 11,82 | 11,35 | 11,12 | 11,13 | 9.529 | 15.091.052.600 |
| 26/10/2023 | 11,11 | 11,70 | +6,07% | 11,10 | 11,94 | 11,66 | 11,68 | 11,70 | 9.454 | 25.484.366.300 |
| 25/10/2023 | 11,38 | 11,03 | -3,08% | 10,94 | 11,45 | 11,09 | 11,01 | 11,03 | 3.631 | 8.507.061.800 |
| 24/10/2023 | 11,68 | 11,38 | -1,22% | 11,23 | 11,78 | 11,42 | 11,36 | 11,40 | 8.695 | 9.626.925.600 |
| 23/10/2023 | 10,92 | 11,52 | +3,97% | 10,92 | 11,68 | 11,48 | 11,51 | 11,54 | 7.256 | 8.815.046.100 |
| 20/10/2023 | 10,92 | 11,08 | +0,82% | 10,88 | 11,09 | 11,01 | 11,00 | 11,08 | 8.632 | 10.718.163.200 |
| 19/10/2023 | 10,75 | 10,99 | +1,57% | 10,72 | 11,26 | 11,03 | 10,99 | 11,00 | 6.636 | 9.057.240.000 |
| 18/10/2023 | 11,52 | 10,82 | -6,48% | 10,78 | 11,52 | 10,97 | 10,82 | 10,83 | 8.033 | 16.807.643.400 |
| 17/10/2023 | 11,70 | 11,57 | -1,70% | 11,53 | 12,05 | 11,75 | 11,56 | 11,58 | 5.430 | 11.571.755.600 |
| 16/10/2023 | 11,72 | 11,77 | +1,29% | 11,50 | 11,90 | 11,75 | 11,77 | 11,78 | 1.348 | 8.422.387.200 |
| 13/10/2023 | 12,16 | 11,62 | -4,52% | 11,57 | 12,17 | 11,79 | 11,61 | 11,63 | 9.154 | 10.816.646.700 |
| 11/10/2023 | 12,15 | 12,17 | +0,50% | 12,08 | 12,40 | 12,18 | 12,16 | 12,17 | 2.806 | 14.584.005.000 |
| 10/10/2023 | 11,61 | 12,11 | +4,76% | 11,59 | 12,11 | 11,95 | 12,08 | 12,12 | 57 | 14.905.184.500 |
| 9/10/2023 | 11,59 | 11,56 | -1,62% | 11,10 | 11,76 | 11,42 | 11,56 | 11,58 | 5.441 | 16.606.603.200 |
| 6/10/2023 | 11,37 | 11,75 | +1,03% | 11,05 | 11,89 | 11,59 | 11,74 | 11,76 | 748 | 23.034.064.600 |
| 5/10/2023 | 11,61 | 11,63 | 0,00% | 11,47 | 11,80 | 11,60 | 11,63 | 11,64 | 5.278 | 8.814.364.500 |
| 4/10/2023 | 11,53 | 11,63 | +1,22% | 11,50 | 11,82 | 11,65 | 11,62 | 11,63 | 7.848 | 12.133.754.400 |
| 3/10/2023 | 11,85 | 11,49 | -4,25% | 11,42 | 12,05 | 11,71 | 11,49 | 11,50 | 4.478 | 21.600.370.500 |
| 2/10/2023 | 12,20 | 12,00 | -1,32% | 11,98 | 12,22 | 12,06 | 12,00 | 12,04 | 7.261 | 8.763.198.300 |
| 29/9/2023 | 12,32 | 12,16 | -0,33% | 12,10 | 12,63 | 12,29 | 12,15 | 12,17 | 962 | 20.567.258.600 |
| 28/9/2023 | 11,54 | 12,20 | +5,35% | 11,54 | 12,23 | 12,09 | 12,19 | 12,20 | 434 | 21.898.479.700 |
| 27/9/2023 | 11,40 | 11,58 | +2,57% | 11,37 | 11,76 | 11,57 | 11,58 | 11,59 | 1.181 | 25.961.376.300 |
| 26/9/2023 | 11,27 | 11,29 | -0,88% | 11,25 | 11,54 | 11,39 | 11,29 | 11,31 | 67 | 11.819.143.700 |
| 25/9/2023 | 11,39 | 11,39 | -0,61% | 11,18 | 11,39 | 11,31 | 11,38 | 11,40 | 4.748 | 7.454.881.300 |
| 22/9/2023 | 11,81 | 11,46 | -2,80% | 11,44 | 11,85 | 11,55 | 11,45 | 11,47 | 8.624 | 12.488.582.600 |
| 21/9/2023 | 11,89 | 11,79 | -2,88% | 11,70 | 12,07 | 11,85 | 11,78 | 11,79 | 1.686 | 19.898.358.600 |
| 20/9/2023 | 12,10 | 12,14 | +0,66% | 11,82 | 12,23 | 12,04 | 12,11 | 12,14 | 73 | 19.483.534.100 |
| 19/9/2023 | 12,21 | 12,06 | -1,63% | 11,93 | 12,33 | 12,11 | 12,05 | 12,06 | 4.958 | 11.153.570.800 |
| 18/9/2023 | 12,39 | 12,26 | -1,29% | 12,20 | 12,50 | 12,31 | 12,26 | 12,27 | 5.382 | 12.418.255.000 |
| 15/9/2023 | 12,62 | 12,42 | -1,58% | 12,26 | 12,66 | 12,40 | 12,42 | 12,43 | 5.484 | 15.834.492.200 |
| 14/9/2023 | 12,87 | 12,62 | -1,71% | 12,27 | 13,04 | 12,54 | 12,61 | 12,62 | 2.726 | 30.382.417.500 |
| 13/9/2023 | 12,91 | 12,84 | -0,23% | 12,84 | 13,18 | 13,01 | 12,84 | 12,85 | 6.146 | 17.400.056.100 |
| 12/9/2023 | 12,23 | 12,87 | +5,32% | 12,23 | 12,97 | 12,79 | 12,86 | 12,88 | 5.573 | 19.143.924.200 |
| 11/9/2023 | 12,25 | 12,22 | -0,08% | 12,07 | 12,38 | 12,22 | 12,22 | 12,25 | 1.409 | 14.780.298.300 |
| 8/9/2023 | 12,51 | 12,23 | -2,16% | 12,22 | 12,60 | 12,30 | 12,22 | 12,24 | 262 | 9.855.666.200 |
| 6/9/2023 | 12,83 | 12,50 | -2,11% | 12,44 | 12,88 | 12,55 | 12,50 | 12,53 | 4.486 | 33.099.838.700 |
| 5/9/2023 | 12,28 | 12,77 | +4,24% | 12,21 | 12,99 | 12,72 | 12,77 | 12,78 | 4.323 | 37.227.072.000 |
| 4/9/2023 | 11,86 | 12,25 | +3,29% | 11,85 | 12,35 | 12,19 | 12,24 | 12,26 | 9.950 | 9.353.783.000 |
| 1/9/2023 | 11,70 | 11,86 | +2,15% | 11,66 | 12,06 | 11,86 | 11,86 | 11,87 | 6.796 | 24.651.204.000 |
| 31/8/2023 | 11,69 | 11,61 | -1,69% | 11,49 | 12,00 | 11,70 | 11,60 | 11,61 | 6.317 | 40.900.584.500 |
| 30/8/2023 | 11,94 | 11,81 | -1,17% | 11,80 | 12,03 | 11,85 | 11,81 | 11,83 | 9.178 | 15.119.386.000 |
| 29/8/2023 | 12,20 | 11,95 | -1,65% | 11,84 | 12,30 | 12,01 | 11,92 | 11,95 | 9.760 | 17.573.905.500 |
| 28/8/2023 | 12,41 | 12,15 | -1,78% | 12,00 | 12,44 | 12,11 | 12,14 | 12,15 | 5.290 | 21.288.928.700 |
| 25/8/2023 | 12,80 | 12,37 | -3,66% | 12,32 | 12,90 | 12,49 | 12,36 | 12,37 | 5.258 | 29.150.659.900 |
| 24/8/2023 | 12,99 | 12,84 | -1,68% | 12,84 | 13,10 | 12,95 | 12,83 | 12,86 | 6.332 | 16.990.353.200 |
| 23/8/2023 | 12,97 | 13,06 | +0,69% | 12,72 | 13,07 | 12,92 | 13,05 | 13,06 | 2.170 | 25.242.205.100 |
| 22/8/2023 | 13,25 | 12,97 | -0,92% | 12,80 | 13,27 | 12,99 | 12,96 | 12,98 | 6.313 | 13.835.579.400 |
| 21/8/2023 | 13,45 | 13,09 | -2,53% | 13,09 | 13,49 | 13,21 | 13,08 | 13,09 | 5.577 | 26.249.770.100 |
| 18/8/2023 | 13,06 | 13,43 | +3,23% | 13,01 | 13,44 | 13,33 | 13,42 | 13,43 | 8.914 | 13.502.912.900 |
| 17/8/2023 | 13,08 | 13,01 | +0,08% | 12,85 | 13,22 | 13,01 | 13,00 | 13,01 | 4.667 | 23.385.628.700 |
| 16/8/2023 | 13,15 | 13,00 | -0,84% | 13,00 | 13,30 | 13,11 | 13,00 | 13,01 | 266 | 15.960.149.800 |
| 15/8/2023 | 13,19 | 13,11 | -0,30% | 12,97 | 13,28 | 13,12 | 13,11 | 13,12 | 5.595 | 19.719.018.200 |
| 14/8/2023 | 13,44 | 13,15 | -2,59% | 13,07 | 13,53 | 13,18 | 13,15 | 13,16 | 5.422 | 26.934.475.700 |
| 11/8/2023 | 13,81 | 13,50 | -2,17% | 13,36 | 14,05 | 13,58 | 13,49 | 13,50 | 3.939 | 21.227.940.200 |
| 10/8/2023 | 13,95 | 13,80 | +0,15% | 13,75 | 14,13 | 13,87 | 13,80 | 13,81 | 3.775 | 13.527.995.000 |
| 9/8/2023 | 14,12 | 13,78 | -2,41% | 13,67 | 14,18 | 13,86 | 13,77 | 13,78 | 1.930 | 23.158.696.100 |
| 8/8/2023 | 13,77 | 14,12 | +1,80% | 13,47 | 14,19 | 14,00 | 14,12 | 14,13 | 5.637 | 28.004.073.200 |
| 7/8/2023 | 14,02 | 13,87 | +1,31% | 13,81 | 14,30 | 13,99 | 13,86 | 13,87 | 9.800 | 44.728.584.300 |
| 4/8/2023 | 13,80 | 13,69 | -0,80% | 13,43 | 14,08 | 13,72 | 13,67 | 13,69 | 8.176 | 34.680.197.700 |
| 3/8/2023 | 13,92 | 13,80 | +1,10% | 13,74 | 14,27 | 13,96 | 13,80 | 13,81 | 2.317 | 31.903.516.500 |
| 2/8/2023 | 13,54 | 13,65 | 0,00% | 13,30 | 13,84 | 13,59 | 13,64 | 13,68 | 3.565 | 18.872.255.400 |
| 1/8/2023 | 13,41 | 13,65 | +1,34% | 13,19 | 13,73 | 13,54 | 13,63 | 13,65 | 9.480 | 32.390.888.600 |
| 31/7/2023 | 13,31 | 13,47 | +2,05% | 13,13 | 13,60 | 13,34 | 13,47 | 13,50 | 71 | 43.852.163.500 |
| 28/7/2023 | 13,59 | 13,20 | -2,22% | 13,09 | 13,76 | 13,24 | 13,16 | 13,20 | 346 | 79.655.372.000 |
| 27/7/2023 | 13,55 | 13,50 | +4,90% | 13,29 | 13,99 | 13,65 | 13,49 | 13,50 | 7.574 | 92.239.875.000 |
| 26/7/2023 | 12,92 | 12,87 | +1,58% | 12,58 | 13,16 | 12,86 | 12,85 | 12,88 | 4.181 | 51.656.983.800 |
| 25/7/2023 | 13,07 | 12,67 | -0,86% | 12,58 | 13,11 | 12,80 | 12,66 | 12,67 | 2.047 | 17.652.160.300 |
| 24/7/2023 | 12,58 | 12,78 | +1,91% | 12,42 | 12,94 | 12,71 | 12,78 | 12,79 | 3.308 | 13.778.517.900 |
| 21/7/2023 | 12,26 | 12,54 | +2,87% | 12,18 | 12,55 | 12,46 | 12,54 | 12,55 | 5.521 | 10.710.164.900 |
| 20/7/2023 | 12,20 | 12,19 | +0,41% | 12,03 | 12,26 | 12,13 | 12,16 | 12,19 | 665 | 10.545.104.600 |
| 19/7/2023 | 12,47 | 12,14 | -2,57% | 12,09 | 12,59 | 12,24 | 12,13 | 12,14 | 1.046 | 22.802.056.600 |
| 18/7/2023 | 12,72 | 12,46 | -2,81% | 12,46 | 12,94 | 12,63 | 12,46 | 12,47 | 7.132 | 16.177.350.400 |
| 17/7/2023 | 12,50 | 12,82 | +1,99% | 12,36 | 12,84 | 12,65 | 12,79 | 12,82 | 8.697 | 14.120.315.700 |
| 14/7/2023 | 13,01 | 12,57 | -3,31% | 12,42 | 13,03 | 12,65 | 12,57 | 12,61 | 9.272 | 19.748.071.600 |
| 13/7/2023 | 13,24 | 13,00 | -2,26% | 12,91 | 13,45 | 13,07 | 13,00 | 13,02 | 9.673 | 70.805.408.800 |
| 12/7/2023 | 13,60 | 13,30 | -0,97% | 13,24 | 13,68 | 13,39 | 13,29 | 13,30 | 8.084 | 11.381.548.900 |
| 11/7/2023 | 13,71 | 13,43 | -2,04% | 13,23 | 13,84 | 13,44 | 13,41 | 13,44 | 1.622 | 15.410.272.900 |
| 10/7/2023 | 13,99 | 13,71 | -2,07% | 13,64 | 14,14 | 13,85 | 13,71 | 13,72 | 7.304 | 12.526.946.300 |
| 7/7/2023 | 13,71 | 14,00 | +3,02% | 13,55 | 14,33 | 14,01 | 14,00 | 14,01 | 4.193 | 17.081.754.700 |
| 6/7/2023 | 13,65 | 13,59 | -0,95% | 13,45 | 13,75 | 13,58 | 13,58 | 13,59 | 9.028 | 14.635.390.300 |
| 5/7/2023 | 13,59 | 13,72 | +0,81% | 13,56 | 14,03 | 13,83 | 13,72 | 13,74 | 2.211 | 13.062.490.000 |
| 4/7/2023 | 13,64 | 13,61 | -0,07% | 13,40 | 13,78 | 13,59 | 13,60 | 13,61 | 3.160 | 8.599.612.600 |
| 3/7/2023 | 13,89 | 13,62 | -0,95% | 13,51 | 13,89 | 13,62 | 13,61 | 13,62 | 9.214 | 13.151.786.800 |
| 30/6/2023 | 13,50 | 13,75 | +3,00% | 13,38 | 13,91 | 13,70 | 13,74 | 13,75 | 7.209 | 26.919.150.200 |
| 29/6/2023 | 13,15 | 13,35 | +2,14% | 12,98 | 13,61 | 13,32 | 13,35 | 13,36 | 3.569 | 30.623.900.400 |
| 28/6/2023 | 13,15 | 13,07 | -0,15% | 12,85 | 13,39 | 13,10 | 13,06 | 13,07 | 6.942 | 80.717.693.900 |
| 27/6/2023 | 14,21 | 13,09 | -5,83% | 12,96 | 14,30 | 13,25 | 13,09 | 13,10 | 8.494 | 85.206.914.500 |
| 26/6/2023 | 14,30 | 13,90 | -2,80% | 13,78 | 14,59 | 14,07 | 13,88 | 13,92 | 7.693 | 32.412.233.100 |
| 23/6/2023 | 13,38 | 14,30 | +7,04% | 13,36 | 14,43 | 13,54 | 14,28 | 14,30 | 3.504 | 278.253.447.600 |
| 22/6/2023 | 13,11 | 13,36 | -0,30% | 12,91 | 13,56 | 13,22 | 13,36 | 13,39 | 1.576 | 46.171.017.600 |
| 21/6/2023 | 13,41 | 13,40 | +0,53% | 13,11 | 13,45 | 13,30 | 13,38 | 13,40 | 1.331 | 23.999.417.500 |
| 20/6/2023 | 13,18 | 13,33 | +0,60% | 13,01 | 13,42 | 13,29 | 13,30 | 13,34 | 2.913 | 18.485.405.500 |
| 19/6/2023 | 13,52 | 13,25 | -1,92% | 13,13 | 13,55 | 13,25 | 13,23 | 13,25 | 8.272 | 13.375.457.700 |
| 16/6/2023 | 14,04 | 13,51 | -4,18% | 13,35 | 14,04 | 13,54 | 13,51 | 13,53 | 8.354 | 39.836.396.700 |
| 15/6/2023 | 13,70 | 14,10 | +2,92% | 13,56 | 14,34 | 14,02 | 14,09 | 14,10 | 3.193 | 35.223.460.800 |
| 14/6/2023 | 13,66 | 13,70 | +3,79% | 13,22 | 13,88 | 13,61 | 13,69 | 13,70 | 502 | 31.158.511.500 |
| 13/6/2023 | 13,89 | 13,20 | -3,79% | 13,15 | 14,37 | 13,52 | 13,19 | 13,22 | 2.025 | 35.786.233.900 |
| 12/6/2023 | 13,21 | 13,72 | +5,86% | 13,13 | 13,96 | 13,52 | 13,70 | 13,77 | 6.565 | 42.805.139.400 |
| 9/6/2023 | 13,00 | 12,96 | +1,41% | 12,84 | 13,49 | 13,16 | 12,96 | 12,98 | 5.837 | 23.379.632.000 |
| 7/6/2023 | 12,82 | 12,78 | -0,16% | 12,48 | 13,52 | 12,83 | 12,78 | 12,79 | 5.428 | 45.923.791.600 |
| 6/6/2023 | 11,26 | 12,80 | +14,70% | 11,20 | 12,82 | 12,21 | 12,79 | 12,80 | 6.268 | 68.558.038.000 |
| 5/6/2023 | 11,48 | 11,16 | -2,96% | 11,02 | 11,59 | 11,19 | 11,16 | 11,17 | 6.433 | 27.387.852.800 |
| 2/6/2023 | 11,18 | 11,50 | +4,45% | 11,18 | 11,64 | 11,40 | 11,49 | 11,51 | 137 | 46.119.175.000 |
| 1/6/2023 | 10,85 | 11,01 | +2,42% | 10,54 | 11,05 | 10,85 | 11,01 | 11,02 | 4.908 | 24.631.513.300 |
| 31/5/2023 | 11,24 | 10,75 | -4,19% | 10,69 | 11,24 | 10,81 | 10,75 | 10,76 | 8.723 | 35.163.001.000 |
| 30/5/2023 | 11,61 | 11,22 | -2,60% | 11,07 | 11,97 | 11,30 | 11,22 | 11,23 | 3.053 | 24.122.532.300 |
| 29/5/2023 | 11,34 | 11,52 | +1,05% | 11,34 | 11,69 | 11,53 | 11,52 | 11,55 | 8.396 | 15.691.631.600 |
| 26/5/2023 | 11,75 | 11,40 | -1,98% | 11,12 | 11,75 | 11,36 | 11,38 | 11,40 | 7.607 | 37.609.512.500 |
| 25/5/2023 | 11,36 | 11,63 | +3,75% | 11,35 | 11,88 | 11,66 | 11,62 | 11,65 | 7.394 | 20.329.650.800 |
| 24/5/2023 | 11,38 | 11,21 | -3,11% | 11,02 | 11,41 | 11,19 | 11,20 | 11,23 | 6.338 | 34.018.235.900 |
| 23/5/2023 | 12,14 | 11,57 | -3,66% | 11,53 | 12,27 | 11,92 | 11,57 | 11,58 | 9.723 | 15.172.602.900 |
| 22/5/2023 | 11,85 | 12,01 | +1,61% | 11,73 | 12,27 | 12,04 | 12,01 | 12,06 | 3.407 | 16.345.634.600 |
| 19/5/2023 | 11,37 | 11,82 | +4,60% | 11,09 | 12,08 | 11,66 | 11,80 | 11,82 | 370 | 29.195.674.100 |
| 18/5/2023 | 11,14 | 11,30 | +0,98% | 10,99 | 11,31 | 11,17 | 11,25 | 11,30 | 296 | 12.142.315.100 |
| 17/5/2023 | 11,25 | 11,19 | +0,36% | 11,05 | 11,45 | 11,18 | 11,19 | 11,20 | 43 | 12.275.546.100 |
| 16/5/2023 | 11,76 | 11,15 | -4,94% | 11,15 | 11,84 | 11,42 | 11,14 | 11,15 | 6.980 | 10.489.195.500 |
| 15/5/2023 | 11,62 | 11,73 | +1,47% | 11,46 | 11,77 | 11,58 | 11,71 | 11,74 | 4.751 | 14.176.037.300 |
| 12/5/2023 | 11,62 | 11,56 | -1,03% | 11,43 | 11,75 | 11,56 | 11,56 | 11,58 | 3.235 | 8.040.329.300 |
| 11/5/2023 | 11,63 | 11,68 | -0,17% | 11,41 | 11,79 | 11,61 | 11,65 | 11,68 | 9.879 | 16.373.260.200 |
| 10/5/2023 | 11,65 | 11,70 | +0,69% | 11,60 | 11,87 | 11,69 | 11,67 | 11,71 | 4.171 | 13.044.113.900 |
| 9/5/2023 | 11,15 | 11,62 | +3,84% | 10,93 | 11,96 | 11,58 | 11,61 | 11,62 | 6.836 | 45.031.146.300 |
| 8/5/2023 | 10,61 | 11,19 | +6,57% | 10,61 | 11,34 | 10,93 | 11,19 | 11,20 | 3.768 | 44.927.482.700 |
| 5/5/2023 | 11,19 | 10,50 | -8,54% | 10,38 | 11,30 | 10,61 | 10,49 | 10,50 | 3.420 | 56.220.933.200 |
| 4/5/2023 | 11,68 | 11,48 | +0,09% | 10,98 | 11,87 | 11,30 | 11,47 | 11,48 | 6.397 | 30.459.192.300 |
| 3/5/2023 | 11,38 | 11,47 | -3,13% | 10,93 | 11,65 | 11,31 | 11,45 | 11,47 | 6.733 | 34.550.244.200 |
| 2/5/2023 | 12,24 | 11,84 | -3,66% | 11,72 | 12,34 | 11,90 | 11,84 | 11,85 | 186 | 20.751.685.800 |
| 28/4/2023 | 12,25 | 12,29 | -0,08% | 12,08 | 12,43 | 12,23 | 12,24 | 12,29 | 8.717 | 18.444.915.400 |
| 27/4/2023 | 12,44 | 12,30 | -2,30% | 12,08 | 12,60 | 12,29 | 12,30 | 12,31 | 6.590 | 23.893.857.200 |
| 26/4/2023 | 12,45 | 12,59 | +0,88% | 12,38 | 12,84 | 12,58 | 12,59 | 12,60 | 5.222 | 24.313.307.400 |
| 25/4/2023 | 12,91 | 12,48 | -3,26% | 12,22 | 12,93 | 12,47 | 12,47 | 12,48 | 2.878 | 22.999.026.900 |
| 24/4/2023 | 13,00 | 12,90 | -0,77% | 12,80 | 13,35 | 12,97 | 12,90 | 12,91 | 4.788 | 10.750.536.300 |
| 20/4/2023 | 12,91 | 13,00 | +0,85% | 12,79 | 13,08 | 12,95 | 12,99 | 13,00 | 6.961 | 16.509.681.600 |
| 19/4/2023 | 13,04 | 12,89 | -2,05% | 12,72 | 13,15 | 12,87 | 12,89 | 12,92 | 9.514 | 16.884.563.900 |
| 18/4/2023 | 13,34 | 13,16 | -0,83% | 13,07 | 13,42 | 13,22 | 13,15 | 13,16 | 8.836 | 16.415.723.700 |
| 17/4/2023 | 13,22 | 13,27 | +0,38% | 13,07 | 13,49 | 13,29 | 13,27 | 13,28 | 9.755 | 19.633.402.100 |
| 14/4/2023 | 13,68 | 13,22 | -3,85% | 13,05 | 13,77 | 13,29 | 13,22 | 13,23 | 4.639 | 35.434.304.000 |
| 13/4/2023 | 14,60 | 13,75 | -4,78% | 13,75 | 14,65 | 13,95 | 13,74 | 13,76 | 9.266 | 28.102.917.500 |
| 12/4/2023 | 14,80 | 14,44 | -1,84% | 14,34 | 14,99 | 14,56 | 14,44 | 14,45 | 6.384 | 31.166.567.400 |
| 11/4/2023 | 14,01 | 14,71 | +5,68% | 14,00 | 14,84 | 14,59 | 14,71 | 14,72 | 5.996 | 33.727.444.700 |
| 10/4/2023 | 13,68 | 13,92 | +2,13% | 13,56 | 13,96 | 13,78 | 13,92 | 13,93 | 4.349 | 16.765.103.600 |
| 6/4/2023 | 13,82 | 13,63 | -2,43% | 13,47 | 14,06 | 13,70 | 13,62 | 13,63 | 4.545 | 35.787.908.500 |
| 5/4/2023 | 14,74 | 13,97 | -4,77% | 13,35 | 14,80 | 13,77 | 13,97 | 13,98 | 1.774 | 50.555.946.100 |
| 4/4/2023 | 14,89 | 14,67 | -0,68% | 14,56 | 15,10 | 14,78 | 14,67 | 14,68 | 5.930 | 18.422.009.700 |
| 3/4/2023 | 15,50 | 14,77 | -4,95% | 14,75 | 15,51 | 14,91 | 14,77 | 14,78 | 8.495 | 26.024.484.000 |
| 31/3/2023 | 16,09 | 15,54 | -2,69% | 15,44 | 16,17 | 15,70 | 15,53 | 15,54 | 1.327 | 40.950.977.900 |
| 30/3/2023 | 15,70 | 15,97 | +3,50% | 15,36 | 16,30 | 15,86 | 15,96 | 15,97 | 5.565 | 44.862.882.500 |
| 29/3/2023 | 15,38 | 15,43 | +0,46% | 14,94 | 15,50 | 15,28 | 15,43 | 15,44 | 1.439 | 30.258.282.900 |
| 28/3/2023 | 15,10 | 15,36 | +1,19% | 14,93 | 15,53 | 15,34 | 15,36 | 15,37 | 9.679 | 19.930.144.400 |
| 27/3/2023 | 15,01 | 15,18 | +1,54% | 14,75 | 15,26 | 15,02 | 15,18 | 15,22 | 6.988 | 21.339.768.700 |
| 24/3/2023 | 15,28 | 14,95 | -1,97% | 14,52 | 15,49 | 14,85 | 14,94 | 14,95 | 7.910 | 48.749.137.700 |
| 23/3/2023 | 15,28 | 15,25 | +0,26% | 14,77 | 15,56 | 15,24 | 15,13 | 15,26 | 6.339 | 38.712.257.600 |
| 22/3/2023 | 15,94 | 15,21 | -5,70% | 15,07 | 16,05 | 15,39 | 15,20 | 15,21 | 101 | 66.134.073.300 |
| 21/3/2023 | 16,00 | 16,13 | +0,50% | 15,94 | 16,39 | 16,15 | 16,09 | 16,13 | 7.221 | 78.219.788.100 |
| 20/3/2023 | 16,00 | 16,05 | +0,82% | 15,87 | 16,16 | 15,99 | 16,04 | 16,05 | 5.393 | 33.309.736.900 |
| 17/3/2023 | 15,90 | 15,92 | -2,03% | 15,82 | 16,20 | 16,00 | 15,92 | 15,94 | 2.170 | 61.875.767.400 |
| 16/3/2023 | 16,61 | 16,25 | -2,93% | 16,21 | 16,92 | 16,36 | 16,25 | 16,26 | 989 | 18.826.356.300 |
| 15/3/2023 | 16,36 | 16,74 | +1,09% | 16,17 | 17,03 | 16,56 | 16,73 | 16,74 | 4.921 | 40.999.736.100 |
| 14/3/2023 | 16,76 | 16,56 | -0,78% | 16,37 | 17,00 | 16,65 | 16,56 | 16,57 | 6.897 | 17.564.752.400 |
| 13/3/2023 | 16,75 | 16,69 | -1,07% | 16,60 | 17,11 | 16,79 | 16,69 | 16,71 | 8.843 | 12.293.675.200 |
| 10/3/2023 | 17,73 | 16,87 | -5,60% | 16,69 | 17,82 | 17,08 | 16,87 | 16,88 | 679 | 42.015.122.200 |
| 9/3/2023 | 17,99 | 17,87 | -0,94% | 17,80 | 18,45 | 18,04 | 17,87 | 17,88 | 3.207 | 19.392.097.000 |
| 8/3/2023 | 17,71 | 18,04 | +1,63% | 17,38 | 18,14 | 17,79 | 18,03 | 18,04 | 201 | 34.127.266.500 |
| 7/3/2023 | 17,68 | 17,75 | +0,57% | 17,46 | 17,85 | 17,65 | 17,74 | 17,75 | 9.717 | 22.462.634.800 |
| 6/3/2023 | 17,66 | 17,65 | +0,68% | 17,24 | 17,76 | 17,58 | 17,65 | 17,66 | 9.880 | 10.392.818.200 |
| 3/3/2023 | 17,53 | 17,53 | +0,17% | 17,33 | 17,85 | 17,61 | 17,53 | 17,54 | 6.851 | 14.654.517.400 |
| 2/3/2023 | 17,64 | 17,50 | -0,79% | 17,45 | 17,84 | 17,58 | 17,50 | 17,52 | 1.521 | 12.313.731.100 |
| 1/3/2023 | 18,14 | 17,64 | -2,76% | 17,28 | 18,42 | 17,53 | 17,64 | 17,65 | 2.107 | 34.574.749.900 |
| 28/2/2023 | 18,38 | 18,14 | -1,36% | 17,86 | 18,46 | 18,15 | 18,14 | 18,15 | 2.272 | 33.025.947.000 |
| 27/2/2023 | 18,75 | 18,39 | -1,61% | 18,31 | 18,91 | 18,59 | 18,39 | 18,40 | 7.731 | 13.571.640.400 |
| 24/2/2023 | 18,76 | 18,69 | -0,43% | 18,47 | 18,82 | 18,62 | 18,68 | 18,69 | 4.035 | 12.149.221.300 |
| 23/2/2023 | 18,83 | 18,77 | -0,32% | 18,49 | 18,93 | 18,71 | 18,77 | 18,81 | 3.386 | 9.548.932.000 |
| 22/2/2023 | 18,99 | 18,83 | -1,52% | 18,68 | 19,09 | 18,80 | 18,83 | 18,84 | 3.871 | 9.484.751.900 |
| 17/2/2023 | 18,90 | 19,12 | +0,58% | 18,66 | 19,30 | 19,11 | 19,12 | 19,15 | 1.724 | 21.713.800.000 |
| 16/2/2023 | 19,10 | 19,01 | -1,09% | 18,53 | 19,22 | 18,89 | 19,00 | 19,01 | 1.700 | 64.217.600.700 |
| 15/2/2023 | 18,45 | 19,22 | +4,17% | 18,40 | 19,45 | 19,12 | 19,21 | 19,22 | 9.893 | 24.251.100.400 |
| 14/2/2023 | 18,67 | 18,45 | -1,18% | 18,35 | 18,77 | 18,49 | 18,45 | 18,47 | 1.133 | 17.774.653.400 |
| 13/2/2023 | 18,56 | 18,67 | +0,21% | 18,40 | 18,79 | 18,59 | 18,66 | 18,67 | 3.311 | 12.680.982.500 |
| 10/2/2023 | 18,44 | 18,63 | +0,59% | 18,26 | 18,75 | 18,55 | 18,63 | 18,64 | 6.316 | 11.742.576.700 |
| 9/2/2023 | 18,56 | 18,52 | -1,28% | 18,33 | 18,70 | 18,49 | 18,51 | 18,52 | 3.163 | 21.555.475.300 |
| 8/2/2023 | 18,95 | 18,76 | -0,48% | 18,41 | 19,06 | 18,64 | 18,70 | 18,77 | 4.456 | 26.890.321.900 |
| 7/2/2023 | 18,78 | 18,85 | -1,93% | 18,42 | 19,36 | 18,86 | 18,84 | 18,85 | 7.318 | 37.505.504.200 |
| 6/2/2023 | 19,12 | 19,22 | +0,52% | 18,90 | 19,34 | 19,13 | 19,21 | 19,22 | 4.771 | 13.658.587.700 |
| 3/2/2023 | 19,37 | 19,12 | -2,05% | 19,02 | 19,50 | 19,20 | 19,12 | 19,13 | 4.259 | 13.173.808.400 |
| 2/2/2023 | 19,28 | 19,52 | -0,56% | 19,22 | 19,89 | 19,52 | 19,52 | 19,53 | 3.451 | 17.003.684.800 |
| 1/2/2023 | 19,53 | 19,63 | -0,10% | 19,28 | 19,78 | 19,52 | 19,61 | 19,63 | 1.204 | 33.431.962.400 |
| 31/1/2023 | 20,30 | 19,65 | -5,44% | 19,35 | 20,36 | 19,80 | 19,65 | 19,66 | 7.265 | 60.130.887.300 |
| 30/1/2023 | 21,09 | 20,78 | -1,14% | 20,57 | 21,24 | 20,81 | 20,77 | 20,78 | 2.543 | 29.340.895.800 |
| 27/1/2023 | 20,94 | 21,02 | +0,10% | 20,83 | 21,25 | 21,00 | 21,02 | 21,03 | 5.680 | 14.437.425.100 |
| 26/1/2023 | 21,11 | 21,00 | -0,52% | 20,68 | 21,17 | 20,95 | 21,00 | 21,01 | 3.725 | 15.663.739.300 |
| 25/1/2023 | 21,32 | 21,11 | +0,29% | 20,85 | 21,36 | 21,13 | 21,10 | 21,11 | 1.782 | 5.933.707.500 |
| 24/1/2023 | 20,38 | 21,05 | +3,85% | 20,37 | 21,20 | 20,87 | 21,05 | 21,06 | 5.903 | 13.831.286.900 |
| 23/1/2023 | 19,98 | 20,27 | +1,35% | 19,95 | 20,50 | 20,27 | 20,25 | 20,27 | 4.053 | 7.096.392.200 |
| 20/1/2023 | 20,09 | 20,00 | -0,89% | 19,72 | 20,14 | 19,98 | 20,00 | 20,01 | 8.921 | 11.809.736.500 |
| 19/1/2023 | 20,28 | 20,18 | -1,13% | 19,99 | 20,38 | 20,16 | 20,17 | 20,18 | 6.484 | 13.992.272.700 |
| 18/1/2023 | 20,30 | 20,41 | +1,74% | 20,10 | 20,68 | 20,44 | 20,40 | 20,42 | 4.886 | 18.860.578.700 |
| 17/1/2023 | 20,15 | 20,06 | 0,00% | 19,80 | 20,19 | 20,00 | 20,06 | 20,07 | 373 | 10.748.599.200 |
| 16/1/2023 | 19,84 | 20,06 | +0,50% | 19,83 | 20,28 | 20,03 | 20,06 | 20,07 | 2.633 | 8.715.433.400 |
| 13/1/2023 | 19,93 | 19,96 | -0,20% | 19,63 | 20,31 | 20,01 | 19,96 | 19,97 | 6.602 | 13.598.313.200 |
| 12/1/2023 | 19,78 | 20,00 | +1,21% | 19,52 | 20,49 | 20,01 | 20,00 | 20,01 | 5.648 | 21.433.276.300 |
| 11/1/2023 | 19,18 | 19,76 | +2,70% | 19,02 | 19,83 | 19,49 | 19,76 | 19,77 | 6.752 | 13.832.933.800 |
| 10/1/2023 | 18,95 | 19,24 | +0,05% | 18,80 | 19,36 | 19,14 | 19,22 | 19,24 | 7.205 | 13.692.238.500 |
| 9/1/2023 | 18,95 | 19,23 | +1,00% | 18,86 | 19,45 | 19,20 | 19,17 | 19,23 | 5.093 | 9.367.744.100 |
| 6/1/2023 | 19,00 | 19,04 | +0,32% | 18,86 | 19,53 | 19,10 | 19,04 | 19,05 | 6.598 | 9.549.775.900 |
| 5/1/2023 | 19,27 | 18,98 | -0,52% | 18,75 | 19,47 | 19,10 | 18,98 | 18,99 | 7.346 | 12.072.762.200 |
| 4/1/2023 | 18,83 | 19,08 | +2,53% | 18,52 | 19,21 | 18,99 | 19,07 | 19,08 | 4.445 | 17.126.004.800 |
| 3/1/2023 | 18,92 | 18,61 | -2,00% | 18,37 | 19,06 | 18,72 | 18,58 | 18,61 | 6.711 | 14.940.262.900 |
| 2/1/2023 | 19,00 | 18,99 | -2,47% | 18,55 | 19,17 | 18,87 | 18,98 | 18,99 | 8.021 | 9.129.295.800 |
| 29/12/2022 | 19,54 | 19,47 | +0,21% | 19,26 | 19,66 | 19,46 | 19,45 | 19,48 | 9.870 | 14.693.117.000 |
| 28/12/2022 | 19,40 | 19,43 | +0,67% | 18,96 | 19,67 | 19,30 | 19,43 | 19,46 | 2.776 | 16.076.805.100 |
| 27/12/2022 | 20,02 | 19,30 | -3,16% | 19,12 | 20,10 | 19,34 | 19,30 | 19,31 | 1.367 | 16.650.343.400 |
| 26/12/2022 | 19,80 | 19,93 | -0,45% | 19,56 | 20,06 | 19,89 | 19,91 | 19,93 | 9.163 | 4.714.530.400 |
| 23/12/2022 | 20,21 | 20,02 | -0,50% | 19,79 | 20,80 | 20,14 | 20,01 | 20,02 | 8.430 | 18.267.170.100 |
| 22/12/2022 | 20,27 | 20,12 | -0,30% | 19,80 | 20,27 | 20,01 | 20,11 | 20,12 | 8.514 | 14.378.455.600 |
| 21/12/2022 | 20,04 | 20,18 | +0,90% | 19,80 | 20,42 | 20,10 | 20,18 | 20,19 | 9.107 | 26.783.363.900 |
| 20/12/2022 | 19,63 | 20,00 | +2,30% | 19,58 | 20,41 | 20,00 | 19,98 | 20,00 | 4.024 | 21.325.640.200 |
| 19/12/2022 | 18,84 | 19,55 | +4,49% | 18,82 | 19,62 | 19,30 | 19,52 | 19,55 | 7.575 | 13.806.244.300 |
| 16/12/2022 | 19,08 | 18,71 | -2,14% | 18,22 | 19,41 | 18,64 | 18,67 | 18,71 | 4.722 | 26.268.185.400 |
| 15/12/2022 | 18,80 | 19,12 | +0,26% | 18,78 | 19,47 | 19,09 | 19,07 | 19,12 | 1.963 | 30.049.438.000 |
| 14/12/2022 | 18,54 | 19,07 | +2,36% | 18,32 | 19,17 | 18,79 | 19,07 | 19,09 | 9.725 | 20.060.210.800 |
| 13/12/2022 | 19,23 | 18,63 | -1,69% | 18,58 | 19,23 | 18,83 | 18,63 | 18,64 | 3.957 | 25.700.424.200 |
| 12/12/2022 | 19,16 | 18,95 | -1,71% | 18,55 | 19,38 | 18,83 | 18,91 | 18,95 | 5.426 | 20.440.612.700 |
| 9/12/2022 | 19,28 | 19,28 | -0,31% | 18,95 | 19,47 | 19,19 | 19,25 | 19,29 | 7.366 | 28.480.857.600 |
| 8/12/2022 | 19,80 | 19,34 | -3,78% | 19,14 | 19,89 | 19,37 | 19,34 | 19,35 | 2.369 | 29.710.457.000 |
| 7/12/2022 | 19,90 | 20,10 | +0,70% | 19,54 | 20,23 | 19,98 | 20,07 | 20,10 | 369 | 14.868.738.700 |
| 6/12/2022 | 20,50 | 19,96 | -2,06% | 19,70 | 20,57 | 20,05 | 19,93 | 19,96 | 3.938 | 19.540.939.100 |
| 5/12/2022 | 20,35 | 20,38 | -0,78% | 20,03 | 20,51 | 20,33 | 20,34 | 20,38 | 683 | 35.065.703.900 |
| 2/12/2022 | 19,84 | 20,54 | +4,37% | 19,74 | 20,73 | 20,46 | 20,54 | 20,55 | 8.413 | 49.999.060.600 |
| 1/12/2022 | 19,80 | 19,68 | -1,85% | 19,12 | 19,81 | 19,54 | 19,68 | 19,70 | 4.518 | 49.884.809.100 |
| 30/11/2022 | 19,00 | 20,05 | +3,35% | 18,85 | 20,12 | 19,89 | 19,99 | 20,05 | 9.529 | 254.814.408.100 |
| 29/11/2022 | 19,24 | 19,40 | +0,41% | 18,99 | 19,71 | 19,42 | 19,40 | 19,43 | 4.901 | 26.041.530.100 |
| 28/11/2022 | 19,05 | 19,32 | +0,57% | 18,91 | 19,77 | 19,42 | 19,30 | 19,32 | 302 | 23.565.269.800 |
| 25/11/2022 | 19,89 | 19,21 | -3,03% | 19,12 | 19,89 | 19,38 | 19,20 | 19,25 | 3.824 | 12.615.612.800 |
| 24/11/2022 | 19,38 | 19,81 | +2,38% | 19,29 | 20,00 | 19,67 | 19,81 | 19,85 | 1.067 | 14.247.501.900 |
| 23/11/2022 | 19,41 | 19,35 | -0,62% | 19,17 | 19,87 | 19,41 | 19,35 | 19,37 | 1.764 | 20.237.522.800 |
| 22/11/2022 | 19,80 | 19,47 | -1,22% | 19,33 | 20,13 | 19,65 | 19,47 | 19,51 | 3.292 | 18.974.741.700 |
| 21/11/2022 | 19,31 | 19,71 | +2,92% | 19,29 | 19,75 | 19,60 | 19,71 | 19,73 | 8.170 | 20.503.899.100 |
| 18/11/2022 | 19,50 | 19,15 | -1,79% | 19,15 | 19,75 | 19,38 | 19,15 | 19,16 | 377 | 19.328.382.300 |
| 17/11/2022 | 19,37 | 19,50 | -0,71% | 18,74 | 19,62 | 19,15 | 19,50 | 19,51 | 6.204 | 20.734.126.400 |
| 16/11/2022 | 19,72 | 19,64 | +0,20% | 19,15 | 19,98 | 19,51 | 19,50 | 19,65 | 9.628 | 42.719.940.000 |
| 14/11/2022 | 19,59 | 19,60 | +1,29% | 19,18 | 19,92 | 19,57 | 19,60 | 19,63 | 7.879 | 17.231.794.000 |
| 11/11/2022 | 19,60 | 19,35 | -0,87% | 18,72 | 19,69 | 19,11 | 19,35 | 19,36 | 1.066 | 36.967.601.200 |
| 10/11/2022 | 20,39 | 19,52 | -4,31% | 19,14 | 20,39 | 19,47 | 19,52 | 19,53 | 381 | 27.053.930.000 |
| 9/11/2022 | 19,86 | 20,40 | +2,20% | 19,86 | 20,86 | 20,53 | 20,39 | 20,40 | 7.283 | 40.315.765.600 |
| 8/11/2022 | 20,00 | 19,96 | -1,48% | 19,80 | 20,19 | 19,97 | 19,96 | 20,02 | 5.155 | 20.400.823.100 |
| 7/11/2022 | 20,44 | 20,26 | -1,41% | 19,87 | 20,70 | 20,25 | 20,24 | 20,26 | 7.469 | 35.965.548.700 |
| 4/11/2022 | 20,57 | 20,55 | +0,88% | 20,35 | 20,74 | 20,56 | 20,54 | 20,55 | 2.077 | 32.191.376.800 |
| 3/11/2022 | 19,41 | 20,37 | +2,41% | 19,41 | 20,50 | 20,16 | 20,36 | 20,38 | 7.155 | 19.627.332.400 |
| 1/11/2022 | 19,60 | 19,89 | +0,35% | 19,38 | 20,23 | 19,84 | 19,89 | 19,91 | 1.909 | 30.400.264.700 |
| 31/10/2022 | 18,99 | 19,82 | +5,37% | 18,82 | 19,98 | 19,40 | 19,82 | 19,83 | 9.670 | 35.657.825.300 |
| 28/10/2022 | 18,07 | 18,81 | +3,69% | 17,93 | 18,91 | 18,68 | 18,81 | 18,82 | 6.192 | 22.780.012.100 |
| 27/10/2022 | 16,75 | 18,14 | +6,21% | 16,60 | 18,42 | 17,99 | 18,14 | 18,15 | 1.456 | 54.200.048.000 |
| 26/10/2022 | 17,69 | 17,08 | -3,45% | 16,99 | 17,72 | 17,18 | 17,07 | 17,09 | 3.328 | 22.035.084.800 |
| 25/10/2022 | 18,69 | 17,69 | -5,35% | 17,44 | 18,69 | 18,02 | 17,69 | 17,71 | 1.126 | 50.133.755.500 |
| 24/10/2022 | 18,60 | 18,69 | +0,48% | 18,21 | 19,06 | 18,60 | 18,68 | 18,69 | 2.562 | 30.195.384.400 |
| 21/10/2022 | 18,20 | 18,60 | +3,28% | 18,00 | 18,95 | 18,57 | 18,58 | 18,60 | 7.309 | 50.355.017.400 |
| 20/10/2022 | 18,41 | 18,01 | -1,85% | 17,85 | 18,80 | 18,12 | 17,99 | 18,02 | 5.496 | 28.658.991.100 |
| 19/10/2022 | 18,14 | 18,35 | +2,40% | 17,94 | 18,66 | 18,28 | 18,33 | 18,35 | 987 | 49.488.165.100 |
| 18/10/2022 | 19,83 | 17,92 | -9,22% | 17,92 | 19,89 | 18,57 | 17,92 | 17,93 | 6.859 | 61.963.022.200 |
| 17/10/2022 | 19,20 | 19,74 | +3,40% | 19,06 | 19,79 | 19,45 | 19,73 | 19,75 | 5.041 | 40.231.478.700 |
| 14/10/2022 | 19,52 | 19,09 | -1,95% | 18,99 | 19,66 | 19,36 | 19,07 | 19,09 | 7.274 | 22.059.931.500 |
| 13/10/2022 | 18,87 | 19,47 | +2,37% | 18,62 | 19,72 | 19,32 | 19,47 | 19,48 | 6.565 | 39.934.867.100 |
| 11/10/2022 | 18,84 | 19,02 | +1,22% | 18,53 | 19,30 | 18,98 | 19,01 | 19,03 | 9.642 | 23.323.438.700 |
| 10/10/2022 | 18,41 | 18,79 | +3,47% | 18,25 | 18,81 | 18,63 | 18,78 | 18,79 | 9.516 | 13.668.500.700 |
| 7/10/2022 | 18,11 | 18,16 | +0,28% | 17,98 | 18,36 | 18,19 | 18,15 | 18,16 | 3.872 | 21.643.589.300 |
| 6/10/2022 | 18,30 | 18,11 | -0,06% | 17,96 | 18,31 | 18,11 | 18,11 | 18,13 | 8.218 | 12.122.254.000 |
| 5/10/2022 | 18,09 | 18,12 | +0,22% | 17,80 | 18,42 | 18,16 | 18,11 | 18,12 | 97 | 16.084.624.700 |
| 4/10/2022 | 18,67 | 18,08 | -1,90% | 17,99 | 18,76 | 18,27 | 18,08 | 18,09 | 9.272 | 33.973.251.600 |
| 3/10/2022 | 17,90 | 18,43 | +5,01% | 17,61 | 18,49 | 18,26 | 18,42 | 18,43 | 2.216 | 32.889.619.900 |
| 30/9/2022 | 17,90 | 17,55 | -2,23% | 17,50 | 17,94 | 17,63 | 17,55 | 17,56 | 7.823 | 20.792.186.000 |
| 29/9/2022 | 17,77 | 17,95 | 0,00% | 17,60 | 18,12 | 17,91 | 17,94 | 17,95 | 1.024 | 15.052.510.800 |
| 28/9/2022 | 17,79 | 17,95 | +0,96% | 17,62 | 18,02 | 17,78 | 17,94 | 17,96 | 9.196 | 19.725.637.200 |
| 27/9/2022 | 17,91 | 17,78 | +0,23% | 17,51 | 18,16 | 17,79 | 17,78 | 17,80 | 855 | 16.482.965.400 |
| 26/9/2022 | 17,54 | 17,74 | -0,28% | 17,35 | 17,86 | 17,68 | 17,74 | 17,76 | 2.687 | 14.117.074.400 |
| 23/9/2022 | 17,76 | 17,79 | -1,28% | 17,61 | 18,09 | 17,79 | 17,78 | 17,79 | 5.408 | 21.444.947.700 |
| 22/9/2022 | 18,34 | 18,02 | -1,53% | 17,59 | 18,56 | 17,98 | 18,01 | 18,02 | 7.373 | 23.205.129.900 |
| 21/9/2022 | 18,30 | 18,30 | +0,16% | 18,21 | 18,64 | 18,42 | 18,30 | 18,31 | 8.856 | 20.784.015.100 |
| 20/9/2022 | 18,22 | 18,27 | +0,77% | 18,10 | 18,51 | 18,26 | 18,22 | 18,27 | 4.247 | 14.679.998.000 |
| 19/9/2022 | 17,80 | 18,13 | +1,28% | 17,80 | 18,25 | 18,10 | 18,12 | 18,13 | 7.785 | 13.971.762.200 |
| 16/9/2022 | 18,16 | 17,90 | -2,13% | 17,71 | 18,29 | 17,89 | 17,90 | 17,97 | 7.733 | 18.141.496.700 |
| 15/9/2022 | 18,37 | 18,29 | -0,49% | 18,15 | 18,52 | 18,30 | 18,28 | 18,29 | 4.973 | 13.185.400.100 |
| 14/9/2022 | 18,11 | 18,38 | +1,27% | 18,03 | 18,55 | 18,39 | 18,37 | 18,38 | 198 | 13.511.929.300 |
| 13/9/2022 | 18,32 | 18,15 | -1,89% | 17,98 | 18,52 | 18,15 | 18,13 | 18,15 | 1.304 | 18.448.292.500 |
| 12/9/2022 | 18,95 | 18,50 | -1,86% | 18,38 | 19,08 | 18,52 | 18,49 | 18,50 | 7.929 | 18.805.450.900 |
| 9/9/2022 | 19,18 | 18,85 | -1,31% | 18,77 | 19,33 | 18,90 | 18,84 | 18,85 | 1.855 | 16.547.265.400 |
| 8/9/2022 | 19,63 | 19,10 | -1,90% | 19,04 | 19,67 | 19,18 | 19,09 | 19,10 | 4.998 | 12.764.839.300 |
| 6/9/2022 | 19,40 | 19,47 | +0,10% | 19,03 | 19,55 | 19,37 | 19,46 | 19,47 | 9.922 | 15.233.266.400 |
| 5/9/2022 | 19,09 | 19,45 | +2,91% | 18,81 | 19,63 | 19,37 | 19,44 | 19,45 | 8.637 | 22.976.055.500 |
| 2/9/2022 | 18,90 | 18,90 | +0,69% | 18,64 | 19,25 | 18,93 | 18,89 | 18,90 | 1.034 | 23.527.482.300 |
| 1/9/2022 | 18,49 | 18,77 | +2,07% | 18,39 | 18,94 | 18,72 | 18,76 | 18,77 | 2.239 | 24.230.822.600 |
| 31/8/2022 | 18,42 | 18,39 | +0,49% | 18,18 | 18,67 | 18,41 | 18,35 | 18,39 | 8.819 | 17.971.296.500 |
| 30/8/2022 | 18,36 | 18,30 | -0,33% | 18,22 | 18,64 | 18,37 | 18,29 | 18,30 | 4.361 | 11.831.285.500 |
| 29/8/2022 | 17,95 | 18,36 | +2,28% | 17,85 | 18,67 | 18,41 | 18,35 | 18,36 | 5.660 | 13.372.942.400 |
| 26/8/2022 | 17,96 | 17,95 | 0,00% | 17,76 | 18,08 | 17,91 | 17,94 | 17,95 | 757 | 6.534.661.900 |
| 25/8/2022 | 17,85 | 17,95 | +0,84% | 17,63 | 17,98 | 17,85 | 17,95 | 17,96 | 5.774 | 10.843.398.700 |
| 24/8/2022 | 17,80 | 17,80 | -0,34% | 17,64 | 17,92 | 17,78 | 17,79 | 17,80 | 5.039 | 10.327.588.300 |
| 23/8/2022 | 18,16 | 17,86 | -0,89% | 17,76 | 18,47 | 17,99 | 17,85 | 17,86 | 3.571 | 21.853.119.300 |
| 22/8/2022 | 17,63 | 18,02 | +1,35% | 17,46 | 18,12 | 17,74 | 18,02 | 18,04 | 9.605 | 17.880.568.200 |
| 19/8/2022 | 18,12 | 17,78 | -1,88% | 17,72 | 18,24 | 17,88 | 17,77 | 17,78 | 1.822 | 13.544.846.900 |
| 18/8/2022 | 18,00 | 18,12 | +1,06% | 17,95 | 18,26 | 18,12 | 18,12 | 18,13 | 4.334 | 25.322.794.000 |
| 17/8/2022 | 17,97 | 17,93 | -0,88% | 17,82 | 18,19 | 17,94 | 17,90 | 17,93 | 798 | 15.340.117.000 |
| 16/8/2022 | 18,19 | 18,09 | -0,60% | 17,85 | 18,30 | 18,04 | 18,08 | 18,09 | 2.575 | 8.713.095.900 |
| 15/8/2022 | 17,86 | 18,20 | +1,11% | 17,71 | 18,34 | 18,10 | 18,19 | 18,20 | 3.313 | 14.483.159.500 |
| 12/8/2022 | 17,82 | 18,00 | +2,04% | 17,71 | 18,32 | 18,11 | 17,99 | 18,00 | 8.051 | 21.245.021.100 |
| 11/8/2022 | 17,56 | 17,64 | +0,57% | 17,51 | 18,00 | 17,69 | 17,63 | 17,64 | 2.223 | 15.334.995.700 |
| 10/8/2022 | 17,82 | 17,54 | +1,68% | 17,37 | 17,86 | 17,55 | 17,51 | 17,54 | 6.731 | 11.471.574.900 |
| 9/8/2022 | 17,29 | 17,25 | -0,40% | 17,14 | 17,52 | 17,25 | 17,25 | 17,28 | 2.457 | 10.897.929.700 |
| 8/8/2022 | 17,16 | 17,32 | +1,70% | 16,88 | 17,53 | 17,29 | 17,32 | 17,34 | 1.236 | 17.954.469.500 |
| 5/8/2022 | 16,88 | 17,03 | +1,19% | 16,72 | 17,20 | 17,01 | 17,03 | 17,04 | 7.167 | 10.626.642.800 |
| 4/8/2022 | 16,63 | 16,83 | +1,63% | 16,53 | 17,05 | 16,77 | 16,76 | 16,83 | 8.853 | 16.852.745.000 |
| 3/8/2022 | 15,70 | 16,56 | +5,68% | 15,64 | 16,61 | 16,27 | 16,48 | 16,56 | 4.141 | 15.408.769.200 |
| 2/8/2022 | 15,62 | 15,67 | +0,26% | 15,37 | 15,79 | 15,56 | 15,66 | 15,67 | 3.775 | 12.245.446.800 |
| 1/8/2022 | 15,53 | 15,63 | -1,39% | 15,42 | 15,99 | 15,66 | 15,62 | 15,63 | 7.947 | 15.118.238.000 |
| 29/7/2022 | 16,19 | 15,85 | -2,10% | 15,85 | 16,26 | 15,96 | 15,85 | 15,88 | 3.841 | 25.271.171.100 |
| 28/7/2022 | 16,52 | 16,19 | -1,04% | 15,90 | 16,75 | 16,10 | 16,16 | 16,19 | 3.940 | 41.709.086.100 |
| 27/7/2022 | 15,62 | 16,36 | +5,41% | 15,61 | 16,54 | 16,21 | 16,36 | 16,38 | 7.211 | 35.844.318.200 |
| 26/7/2022 | 15,39 | 15,52 | +0,13% | 15,33 | 15,61 | 15,47 | 15,51 | 15,52 | 1.822 | 5.993.666.100 |
| 25/7/2022 | 15,79 | 15,50 | -0,96% | 15,48 | 16,02 | 15,66 | 15,50 | 15,56 | 7.344 | 9.755.877.800 |
| 22/7/2022 | 15,41 | 15,65 | +1,56% | 15,35 | 15,72 | 15,60 | 15,65 | 15,69 | 1.798 | 4.791.905.900 |
| 21/7/2022 | 15,31 | 15,41 | +0,13% | 15,16 | 15,52 | 15,32 | 15,41 | 15,42 | 1.772 | 7.143.089.100 |
| 20/7/2022 | 15,46 | 15,39 | -0,65% | 15,13 | 15,68 | 15,33 | 15,38 | 15,39 | 3.942 | 8.584.770.400 |
| 19/7/2022 | 15,48 | 15,49 | +0,32% | 15,28 | 15,68 | 15,49 | 15,49 | 15,50 | 896 | 5.177.988.100 |
| 18/7/2022 | 15,65 | 15,44 | -0,90% | 15,37 | 15,77 | 15,54 | 15,44 | 15,45 | 8.390 | 5.916.846.000 |
| 15/7/2022 | 15,40 | 15,58 | +1,70% | 15,12 | 15,74 | 15,51 | 15,57 | 15,58 | 4.864 | 6.166.504.100 |
| 14/7/2022 | 15,08 | 15,32 | -0,13% | 15,07 | 15,57 | 15,34 | 15,31 | 15,32 | 4.557 | 12.541.030.300 |
| 13/7/2022 | 15,14 | 15,34 | +0,66% | 14,99 | 15,59 | 15,35 | 15,34 | 15,36 | 4.747 | 6.088.200.400 |
| 12/7/2022 | 15,36 | 15,24 | -0,72% | 15,15 | 15,54 | 15,31 | 15,24 | 15,25 | 6.967 | 7.547.240.800 |
| 11/7/2022 | 15,13 | 15,35 | +0,46% | 15,08 | 15,46 | 15,31 | 15,34 | 15,35 | 9.308 | 5.594.759.000 |
| 8/7/2022 | 15,30 | 15,28 | +0,99% | 14,96 | 15,39 | 15,21 | 15,28 | 15,30 | 546 | 5.769.018.000 |
| 7/7/2022 | 15,05 | 15,13 | +1,54% | 15,02 | 15,52 | 15,23 | 15,13 | 15,15 | 7.499 | 10.303.437.000 |
| 6/7/2022 | 14,50 | 14,90 | +1,29% | 14,45 | 15,19 | 14,82 | 14,90 | 14,91 | 6.931 | 16.468.027.900 |
| 5/7/2022 | 14,19 | 14,71 | +2,15% | 13,98 | 14,73 | 14,40 | 14,62 | 14,71 | 3.596 | 10.592.719.400 |
| 4/7/2022 | 14,49 | 14,40 | -1,37% | 14,29 | 14,68 | 14,47 | 14,39 | 14,40 | 5.800 | 2.867.045.100 |
| 1/7/2022 | 14,16 | 14,60 | +2,31% | 14,06 | 14,83 | 14,45 | 14,60 | 14,61 | 8.274 | 14.843.553.100 |
| 30/6/2022 | 14,10 | 14,27 | -0,76% | 13,85 | 14,41 | 14,21 | 14,27 | 14,28 | 3.851 | 15.144.016.500 |
| 29/6/2022 | 14,72 | 14,38 | -1,64% | 14,11 | 14,72 | 14,36 | 14,38 | 14,39 | 9.471 | 12.077.504.900 |
| 28/6/2022 | 14,78 | 14,62 | -0,54% | 14,50 | 15,04 | 14,71 | 14,61 | 14,62 | 4.368 | 10.417.165.100 |
| 27/6/2022 | 15,03 | 14,70 | -1,80% | 14,64 | 15,05 | 14,75 | 14,70 | 14,75 | 8.708 | 11.866.763.200 |
| 24/6/2022 | 15,43 | 14,97 | -2,03% | 14,80 | 15,43 | 14,95 | 14,95 | 14,97 | 7.931 | 8.679.401.900 |
| 23/6/2022 | 14,94 | 15,28 | +1,93% | 14,94 | 15,47 | 15,24 | 15,28 | 15,29 | 3.186 | 5.872.497.700 |
| 22/6/2022 | 15,24 | 14,99 | -2,73% | 14,87 | 15,71 | 15,13 | 14,98 | 14,99 | 9.878 | 13.306.164.300 |
| 21/6/2022 | 15,96 | 15,41 | -3,08% | 15,38 | 16,24 | 15,64 | 15,41 | 15,45 | 3.253 | 14.701.502.500 |
| 20/6/2022 | 15,67 | 15,90 | +2,51% | 15,40 | 16,09 | 15,79 | 15,88 | 15,90 | 6.170 | 12.025.385.000 |
| 17/6/2022 | 15,19 | 15,51 | +0,19% | 15,12 | 15,76 | 15,47 | 15,46 | 15,51 | 9.581 | 21.825.975.900 |
| 15/6/2022 | 14,89 | 15,48 | +6,10% | 14,80 | 15,65 | 15,32 | 15,45 | 15,48 | 4.717 | 39.012.042.300 |
| 14/6/2022 | 14,55 | 14,59 | +0,14% | 14,37 | 14,75 | 14,52 | 14,56 | 14,59 | 5.946 | 14.713.179.500 |
| 13/6/2022 | 14,80 | 14,57 | -3,13% | 14,42 | 14,90 | 14,62 | 14,56 | 14,57 | 1.357 | 13.314.037.300 |
| 10/6/2022 | 15,42 | 15,04 | -3,59% | 14,77 | 15,59 | 15,02 | 15,03 | 15,04 | 2.003 | 22.692.518.500 |
| 9/6/2022 | 15,97 | 15,60 | -2,13% | 15,33 | 16,09 | 15,59 | 15,60 | 15,63 | 852 | 15.114.485.000 |
| 8/6/2022 | 15,58 | 15,94 | +1,53% | 15,56 | 16,34 | 16,06 | 15,94 | 16,00 | 5.096 | 16.737.677.100 |
| 7/6/2022 | 15,39 | 15,70 | +1,49% | 15,26 | 15,90 | 15,57 | 15,70 | 15,73 | 2.393 | 11.393.749.800 |
| 6/6/2022 | 15,59 | 15,47 | +0,13% | 15,41 | 15,71 | 15,52 | 15,47 | 15,49 | 7.341 | 4.076.727.500 |
| 3/6/2022 | 15,75 | 15,45 | -2,77% | 15,35 | 15,81 | 15,48 | 15,45 | 15,46 | 688 | 6.477.272.900 |
| 2/6/2022 | 15,64 | 15,89 | +3,05% | 15,45 | 16,00 | 15,79 | 15,87 | 15,89 | 523 | 8.347.062.500 |
| 1/6/2022 | 15,98 | 15,42 | -2,65% | 15,29 | 16,13 | 15,59 | 15,42 | 15,43 | 7.410 | 9.508.101.900 |
| 31/5/2022 | 15,88 | 15,84 | -0,06% | 15,63 | 15,98 | 15,79 | 15,82 | 15,84 | 2.580 | 9.017.081.500 |
| 30/5/2022 | 15,81 | 15,85 | +0,32% | 15,74 | 16,08 | 15,89 | 15,85 | 15,87 | 5.560 | 2.713.453.600 |
| 27/5/2022 | 16,02 | 15,80 | -1,80% | 15,71 | 16,10 | 15,85 | 15,78 | 15,80 | 648 | 5.401.868.600 |
| 26/5/2022 | 15,65 | 16,09 | +2,35% | 15,61 | 16,20 | 15,96 | 16,09 | 16,10 | 5.771 | 10.602.973.900 |
| 25/5/2022 | 15,74 | 15,72 | -1,13% | 15,51 | 16,03 | 15,74 | 15,71 | 15,72 | 2.591 | 12.797.705.700 |
| 24/5/2022 | 15,77 | 15,90 | +0,19% | 15,57 | 15,93 | 15,75 | 15,88 | 15,90 | 3.462 | 8.905.720.700 |
| 23/5/2022 | 16,12 | 15,87 | -0,56% | 15,75 | 16,23 | 15,90 | 15,87 | 15,88 | 6.915 | 13.476.706.000 |
| 20/5/2022 | 15,60 | 15,96 | +3,30% | 15,49 | 16,08 | 15,78 | 15,95 | 15,96 | 3.881 | 12.851.275.900 |
| 19/5/2022 | 15,49 | 15,45 | +0,32% | 15,22 | 15,52 | 15,37 | 15,44 | 15,45 | 2.100 | 9.559.947.400 |
| 18/5/2022 | 15,81 | 15,40 | -2,72% | 15,38 | 15,83 | 15,52 | 15,39 | 15,40 | 3.942 | 10.626.443.700 |
| 17/5/2022 | 15,41 | 15,83 | +2,99% | 15,41 | 15,85 | 15,69 | 15,80 | 15,83 | 7.785 | 11.623.849.100 |
| 16/5/2022 | 15,50 | 15,37 | -0,71% | 15,20 | 15,50 | 15,36 | 15,37 | 15,39 | 5.496 | 10.484.620.000 |
| 13/5/2022 | 15,28 | 15,48 | +1,57% | 15,18 | 15,67 | 15,48 | 15,47 | 15,48 | 3.391 | 7.766.375.300 |
| 12/5/2022 | 14,97 | 15,24 | +0,53% | 14,97 | 15,65 | 15,30 | 15,20 | 15,24 | 8.749 | 12.640.482.900 |
| 11/5/2022 | 15,00 | 15,16 | -0,72% | 14,95 | 15,35 | 15,15 | 15,15 | 15,16 | 6.499 | 9.367.504.300 |
| 10/5/2022 | 14,76 | 15,27 | +3,46% | 14,68 | 15,54 | 15,14 | 15,26 | 15,27 | 1.466 | 19.874.857.800 |
| 9/5/2022 | 14,58 | 14,76 | +0,48% | 14,45 | 14,87 | 14,68 | 14,75 | 14,76 | 3.054 | 17.398.163.500 |
| 6/5/2022 | 15,00 | 14,69 | -2,20% | 14,59 | 15,07 | 14,80 | 14,69 | 14,73 | 9.747 | 10.114.460.400 |
| 5/5/2022 | 15,10 | 15,02 | -2,21% | 14,87 | 15,31 | 15,03 | 15,02 | 15,05 | 8.807 | 9.246.841.300 |
| 4/5/2022 | 14,98 | 15,36 | +1,19% | 14,80 | 15,52 | 15,17 | 15,36 | 15,39 | 5.154 | 7.780.605.500 |
| 3/5/2022 | 15,26 | 15,18 | -0,46% | 15,03 | 15,42 | 15,19 | 15,16 | 15,18 | 2.452 | 8.187.580.400 |
| 2/5/2022 | 15,10 | 15,25 | -0,20% | 14,99 | 15,54 | 15,18 | 15,24 | 15,25 | 9.406 | 8.407.418.300 |
| 29/4/2022 | 15,64 | 15,28 | -3,84% | 15,28 | 15,71 | 15,43 | 15,28 | 15,32 | 7.896 | 11.813.010.800 |
| 28/4/2022 | 16,04 | 15,53 | -2,27% | 15,53 | 16,10 | 15,64 | 15,53 | 15,56 | 2.671 | 8.426.065.700 |
| 27/4/2022 | 16,00 | 15,89 | +0,38% | 15,66 | 16,20 | 15,87 | 15,86 | 15,89 | 881 | 12.638.002.200 |
| 26/4/2022 | 15,92 | 15,83 | -1,12% | 15,72 | 16,02 | 15,82 | 15,83 | 15,86 | 6.756 | 14.852.844.400 |
| 25/4/2022 | 15,99 | 16,01 | -0,12% | 15,71 | 16,18 | 16,00 | 16,01 | 16,02 | 6.146 | 10.331.702.900 |
| 22/4/2022 | 16,48 | 16,03 | -3,38% | 15,85 | 16,48 | 16,07 | 16,03 | 16,04 | 2.533 | 14.273.308.000 |
| 20/4/2022 | 16,48 | 16,59 | +1,53% | 16,45 | 17,09 | 16,75 | 16,59 | 16,60 | 1.200 | 20.653.015.800 |
| 19/4/2022 | 16,04 | 16,34 | +1,93% | 15,89 | 16,51 | 16,22 | 16,34 | 16,38 | 539 | 12.584.765.200 |
| 18/4/2022 | 16,29 | 16,03 | -2,08% | 16,03 | 16,40 | 16,15 | 16,03 | 16,08 | 925 | 5.718.584.800 |
| 14/4/2022 | 16,45 | 16,37 | -0,79% | 16,20 | 16,53 | 16,36 | 16,37 | 16,38 | 9.541 | 7.538.739.800 |
| 13/4/2022 | 16,52 | 16,50 | +0,30% | 16,42 | 16,77 | 16,61 | 16,50 | 16,54 | 1.606 | 11.980.416.100 |
| 12/4/2022 | 16,20 | 16,45 | +2,81% | 16,11 | 16,56 | 16,37 | 16,42 | 16,45 | 4.963 | 16.047.675.800 |
| 11/4/2022 | 16,10 | 16,00 | -0,74% | 15,92 | 16,21 | 16,07 | 16,00 | 16,04 | 4.620 | 16.542.219.300 |
| 8/4/2022 | 16,04 | 16,12 | +0,12% | 15,77 | 16,30 | 16,08 | 16,12 | 16,13 | 382 | 4.937.451.000 |
| 7/4/2022 | 16,08 | 16,10 | -1,17% | 15,96 | 16,25 | 16,07 | 16,09 | 16,10 | 5.941 | 10.556.606.500 |
| 6/4/2022 | 16,10 | 16,29 | +0,74% | 15,84 | 16,43 | 16,18 | 16,24 | 16,29 | 2.541 | 17.684.832.300 |
| 5/4/2022 | 16,30 | 16,17 | -0,74% | 16,07 | 16,38 | 16,16 | 16,15 | 16,17 | 2.856 | 17.327.965.200 |
| 4/4/2022 | 16,49 | 16,29 | -1,15% | 16,25 | 16,60 | 16,36 | 16,29 | 16,30 | 54 | 4.373.488.100 |
| 1/4/2022 | 16,45 | 16,48 | +1,17% | 16,19 | 16,72 | 16,43 | 16,47 | 16,48 | 3.526 | 13.643.001.700 |
| 31/3/2022 | 16,14 | 16,29 | +0,74% | 16,14 | 16,55 | 16,37 | 16,29 | 16,31 | 7.156 | 28.359.667.200 |
| 30/3/2022 | 16,24 | 16,17 | -0,31% | 16,11 | 16,56 | 16,32 | 16,15 | 16,17 | 1.278 | 14.603.922.200 |
| 29/3/2022 | 16,46 | 16,22 | -0,12% | 16,15 | 16,67 | 16,32 | 16,20 | 16,22 | 9.829 | 11.959.203.500 |
| 28/3/2022 | 15,90 | 16,24 | +2,53% | 15,67 | 16,51 | 16,11 | 16,24 | 16,25 | 3.480 | 23.365.378.400 |
| 25/3/2022 | 15,40 | 15,84 | +3,46% | 15,32 | 15,95 | 15,70 | 15,83 | 15,85 | 9.475 | 13.237.019.300 |
| 24/3/2022 | 15,06 | 15,31 | +1,73% | 15,02 | 15,43 | 15,29 | 15,31 | 15,33 | 863 | 12.214.969.100 |
| 23/3/2022 | 14,68 | 15,05 | +2,10% | 14,52 | 15,27 | 14,93 | 15,05 | 15,06 | 8.406 | 13.159.749.200 |
| 22/3/2022 | 14,30 | 14,74 | +3,88% | 14,26 | 14,93 | 14,73 | 14,74 | 14,75 | 5.151 | 20.242.390.000 |
| 21/3/2022 | 14,22 | 14,19 | -0,21% | 13,80 | 14,26 | 14,07 | 14,19 | 14,20 | 3.474 | 5.511.605.100 |
| 18/3/2022 | 13,65 | 14,22 | +3,57% | 13,59 | 14,42 | 14,19 | 14,22 | 14,25 | 8.976 | 14.720.514.500 |
| 17/3/2022 | 13,70 | 13,73 | +0,96% | 13,47 | 13,86 | 13,65 | 13,69 | 13,73 | 4.530 | 8.411.069.200 |
| 16/3/2022 | 13,51 | 13,60 | +1,34% | 13,33 | 13,70 | 13,53 | 13,59 | 13,60 | 7.754 | 10.462.570.700 |
| 15/3/2022 | 12,87 | 13,42 | +2,44% | 12,87 | 13,50 | 13,29 | 13,42 | 13,43 | 141 | 10.880.167.200 |
| 14/3/2022 | 13,01 | 13,10 | +0,92% | 12,96 | 13,34 | 13,12 | 13,09 | 13,11 | 5.111 | 5.612.073.600 |
| 11/3/2022 | 13,53 | 12,98 | -2,48% | 12,77 | 13,53 | 13,06 | 12,95 | 12,98 | 329 | 9.527.928.700 |
| 10/3/2022 | 13,26 | 13,31 | -0,67% | 12,81 | 13,63 | 13,32 | 13,31 | 13,36 | 4.323 | 12.237.289.000 |
| 9/3/2022 | 12,45 | 13,40 | +8,94% | 12,30 | 13,64 | 13,27 | 13,39 | 13,40 | 8.788 | 19.611.082.900 |
| 8/3/2022 | 12,29 | 12,30 | +0,16% | 12,06 | 12,55 | 12,31 | 12,29 | 12,30 | 1.822 | 12.499.298.900 |
| 7/3/2022 | 12,65 | 12,28 | -3,38% | 12,23 | 12,74 | 12,44 | 12,28 | 12,30 | 9.392 | 15.246.874.800 |
| 4/3/2022 | 13,23 | 12,71 | -3,35% | 12,70 | 13,23 | 12,82 | 12,71 | 12,73 | 7.444 | 8.415.001.300 |
| 3/3/2022 | 13,40 | 13,15 | -0,90% | 12,91 | 13,56 | 13,20 | 13,15 | 13,17 | 5.645 | 16.683.937.100 |
| 2/3/2022 | 13,46 | 13,27 | -1,41% | 13,23 | 13,56 | 13,33 | 13,27 | 13,30 | 819 | 5.595.060.800 |
| 25/2/2022 | 13,43 | 13,46 | -0,59% | 13,32 | 13,75 | 13,49 | 13,46 | 13,47 | 2.192 | 10.917.289.300 |
| 24/2/2022 | 12,99 | 13,54 | +1,58% | 12,78 | 13,65 | 13,31 | 13,53 | 13,54 | 6.573 | 8.790.639.700 |
| 23/2/2022 | 13,10 | 13,33 | +1,76% | 13,10 | 13,47 | 13,26 | 13,32 | 13,33 | 3.548 | 7.424.417.600 |
| 22/2/2022 | 12,71 | 13,10 | +5,14% | 12,65 | 13,22 | 13,01 | 13,09 | 13,11 | 5.338 | 20.071.402.200 |
| 21/2/2022 | 12,70 | 12,46 | -1,89% | 12,27 | 12,85 | 12,52 | 12,46 | 12,47 | 9.825 | 5.909.977.700 |
| 18/2/2022 | 13,40 | 12,70 | -4,15% | 12,70 | 13,43 | 12,88 | 0,00 | 0,00 | 6.179 | 14.953.490.700 |
| 17/2/2022 | 13,04 | 13,25 | +1,53% | 13,04 | 13,55 | 13,30 | 13,25 | 13,27 | 1.675 | 13.782.015.300 |
| 16/2/2022 | 12,20 | 13,05 | +7,14% | 12,10 | 13,23 | 12,91 | 13,04 | 13,05 | 5.130 | 27.761.894.300 |
| 15/2/2022 | 12,48 | 12,18 | -1,22% | 12,07 | 12,51 | 12,26 | 12,15 | 12,18 | 5.168 | 13.893.293.500 |
| 14/2/2022 | 12,34 | 12,33 | -0,08% | 12,18 | 12,53 | 12,30 | 12,31 | 12,33 | 1.423 | 6.698.802.900 |
| 11/2/2022 | 12,75 | 12,34 | -2,68% | 12,29 | 12,78 | 12,46 | 12,34 | 12,36 | 8.321 | 9.118.704.100 |
| 10/2/2022 | 12,51 | 12,68 | +0,56% | 12,44 | 12,87 | 12,70 | 12,68 | 12,69 | 1.289 | 5.476.776.000 |
| 9/2/2022 | 12,51 | 12,61 | +0,80% | 12,47 | 12,86 | 12,61 | 12,61 | 12,62 | 5.415 | 11.431.308.100 |
| 8/2/2022 | 12,71 | 12,51 | -2,04% | 12,38 | 12,77 | 12,52 | 12,51 | 12,52 | 144 | 10.025.981.400 |
| 7/2/2022 | 12,87 | 12,77 | -1,01% | 12,77 | 13,19 | 12,95 | 12,77 | 12,83 | 3.233 | 9.339.967.200 |
| 4/2/2022 | 12,47 | 12,90 | +3,20% | 12,10 | 12,90 | 12,61 | 12,90 | 12,91 | 8.864 | 22.292.320.700 |
| 3/2/2022 | 12,60 | 12,50 | 0,00% | 12,45 | 12,78 | 12,57 | 12,50 | 12,51 | 645 | 11.065.354.100 |
| 2/2/2022 | 12,58 | 12,50 | -0,64% | 12,36 | 12,85 | 12,57 | 12,50 | 12,54 | 6.747 | 11.873.538.300 |
| 1/2/2022 | 12,49 | 12,58 | +0,40% | 12,38 | 12,66 | 12,52 | 12,58 | 12,59 | 3.867 | 7.505.247.300 |
| 31/1/2022 | 12,36 | 12,53 | +1,21% | 12,31 | 12,69 | 12,54 | 12,53 | 12,62 | 2.036 | 15.150.716.100 |
| 28/1/2022 | 12,50 | 12,38 | -1,35% | 11,98 | 12,60 | 12,27 | 12,37 | 12,38 | 5.754 | 18.322.040.100 |
| 27/1/2022 | 12,41 | 12,55 | +2,20% | 12,21 | 12,70 | 12,48 | 12,54 | 12,55 | 8.341 | 17.177.040.600 |
| 26/1/2022 | 12,36 | 12,28 | -0,16% | 12,28 | 12,78 | 12,49 | 12,28 | 12,31 | 5.923 | 13.807.530.400 |
| 25/1/2022 | 11,96 | 12,30 | +2,16% | 11,49 | 12,44 | 11,68 | 12,29 | 12,30 | 7.162 | 47.220.978.700 |
| 24/1/2022 | 12,00 | 12,04 | +0,17% | 11,85 | 12,18 | 12,02 | 12,04 | 12,08 | 7.592 | 7.881.625.900 |