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.
ASAI3F - ASSAI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,10 | 6,23 | +2,47% | 5,92 | 6,27 | 6,14 | 6,17 | 6,23 | 573 | 5.255.629 |
| 20/1/2025 | 5,82 | 6,08 | +5,74% | 5,64 | 6,20 | 6,01 | 6,08 | 6,19 | 1.008 | 7.371.511 |
| 17/1/2025 | 5,55 | 5,75 | +2,13% | 5,55 | 5,85 | 5,73 | 5,74 | 5,84 | 526 | 5.309.403 |
| 16/1/2025 | 5,74 | 5,63 | -1,05% | 5,49 | 5,74 | 5,57 | 5,63 | 5,69 | 503 | 4.510.655 |
| 15/1/2025 | 5,36 | 5,69 | +6,55% | 5,36 | 5,80 | 5,63 | 5,69 | 5,75 | 754 | 7.175.389 |
| 14/1/2025 | 5,51 | 5,34 | -2,02% | 5,29 | 5,53 | 5,37 | 5,33 | 5,43 | 702 | 6.400.709 |
| 13/1/2025 | 5,62 | 5,45 | -4,39% | 5,45 | 5,66 | 5,54 | 5,45 | 5,57 | 451 | 4.011.714 |
| 10/1/2025 | 5,66 | 5,70 | +2,15% | 5,48 | 5,70 | 5,60 | 5,65 | 5,70 | 369 | 4.167.961 |
| 9/1/2025 | 5,64 | 5,58 | -2,79% | 5,54 | 5,80 | 5,69 | 5,58 | 5,78 | 479 | 4.021.974 |
| 8/1/2025 | 5,80 | 5,74 | -1,54% | 5,44 | 5,80 | 5,61 | 5,65 | 5,74 | 561 | 5.307.864 |
| 7/1/2025 | 5,70 | 5,83 | +3,37% | 5,64 | 5,87 | 5,78 | 5,76 | 5,83 | 859 | 6.228.558 |
| 6/1/2025 | 5,48 | 5,64 | +3,49% | 5,41 | 5,79 | 5,67 | 5,64 | 5,67 | 1.098 | 8.329.506 |
| 3/1/2025 | 5,45 | 5,45 | +0,55% | 5,34 | 5,51 | 5,41 | 5,42 | 5,45 | 542 | 4.891.156 |
| 2/1/2025 | 5,63 | 5,42 | -2,52% | 5,37 | 5,72 | 5,48 | 5,42 | 5,46 | 798 | 6.286.623 |
| 30/12/2024 | 5,87 | 5,56 | -4,63% | 5,50 | 5,87 | 5,59 | 5,56 | 5,68 | 826 | 8.939.876 |
| 27/12/2024 | 5,91 | 5,83 | -1,85% | 5,61 | 5,97 | 5,76 | 5,74 | 5,83 | 871 | 7.078.122 |
| 26/12/2024 | 5,85 | 5,94 | +2,77% | 5,68 | 5,94 | 5,81 | 5,85 | 5,94 | 903 | 9.292.743 |
| 23/12/2024 | 5,77 | 5,78 | +0,87% | 5,50 | 5,90 | 5,83 | 5,78 | 5,84 | 1.225 | 12.638.011 |
| 20/12/2024 | 5,43 | 5,73 | +6,51% | 5,35 | 5,83 | 5,62 | 5,72 | 5,73 | 997 | 14.913.820 |
| 19/12/2024 | 5,14 | 5,38 | +5,28% | 5,11 | 5,51 | 5,33 | 5,38 | 5,49 | 1.153 | 11.414.291 |
| 18/12/2024 | 5,50 | 5,11 | -9,07% | 5,05 | 5,51 | 5,24 | 5,08 | 5,11 | 1.203 | 17.613.549 |
| 17/12/2024 | 5,40 | 5,62 | +4,07% | 5,32 | 5,62 | 5,43 | 5,57 | 5,62 | 1.019 | 15.115.905 |
| 16/12/2024 | 5,75 | 5,40 | -6,09% | 5,40 | 5,82 | 5,55 | 5,40 | 5,49 | 1.912 | 14.011.529 |
| 13/12/2024 | 6,22 | 5,75 | -4,80% | 5,75 | 6,22 | 5,89 | 5,75 | 5,76 | 1.292 | 15.353.716 |
| 12/12/2024 | 6,40 | 6,04 | -6,36% | 5,92 | 6,47 | 6,04 | 6,04 | 6,10 | 1.459 | 17.334.332 |
| 11/12/2024 | 6,34 | 6,45 | +2,38% | 6,18 | 6,83 | 6,45 | 6,45 | 6,56 | 948 | 15.580.920 |
| 10/12/2024 | 6,20 | 6,30 | +1,94% | 6,10 | 6,39 | 6,31 | 6,30 | 6,38 | 833 | 13.189.598 |
| 9/12/2024 | 6,15 | 6,18 | +0,49% | 5,96 | 6,25 | 6,08 | 6,11 | 6,18 | 1.239 | 17.906.645 |
| 6/12/2024 | 6,63 | 6,15 | -7,38% | 6,15 | 6,67 | 6,30 | 6,15 | 6,26 | 1.184 | 12.718.738 |
| 5/12/2024 | 6,55 | 6,64 | +1,68% | 6,54 | 6,90 | 6,71 | 6,62 | 6,72 | 859 | 9.657.310 |
| 4/12/2024 | 6,37 | 6,53 | +1,71% | 6,30 | 6,53 | 6,42 | 6,48 | 6,53 | 816 | 10.003.398 |
| 3/12/2024 | 6,50 | 6,42 | -2,28% | 6,34 | 6,64 | 6,41 | 6,42 | 6,44 | 1.119 | 15.018.375 |
| 2/12/2024 | 6,63 | 6,57 | -1,05% | 6,37 | 6,70 | 6,48 | 6,52 | 6,57 | 994 | 10.505.518 |
| 29/11/2024 | 6,82 | 6,64 | -1,63% | 6,37 | 6,99 | 6,57 | 6,59 | 6,64 | 1.565 | 14.822.239 |
| 28/11/2024 | 7,38 | 6,75 | -8,66% | 6,72 | 7,42 | 6,97 | 6,75 | 6,83 | 1.496 | 13.225.616 |
| 27/11/2024 | 7,90 | 7,39 | -7,16% | 7,36 | 8,05 | 7,58 | 7,39 | 7,49 | 1.399 | 19.999.667 |
| 26/11/2024 | 7,52 | 7,96 | +5,29% | 7,49 | 7,97 | 7,83 | 7,84 | 7,96 | 2.143 | 17.957.312 |
| 25/11/2024 | 7,09 | 7,56 | +5,59% | 7,05 | 7,61 | 7,48 | 7,52 | 7,56 | 1.869 | 19.025.082 |
| 22/11/2024 | 7,01 | 7,16 | +3,62% | 6,95 | 7,26 | 7,13 | 7,16 | 7,26 | 768 | 8.967.848 |
| 21/11/2024 | 6,96 | 6,91 | -1,29% | 6,73 | 7,06 | 6,86 | 6,90 | 6,91 | 953 | 10.640.650 |
| 19/11/2024 | 7,19 | 7,00 | -0,99% | 7,00 | 7,34 | 7,14 | 7,00 | 7,04 | 896 | 11.721.860 |
| 18/11/2024 | 7,06 | 7,07 | +0,86% | 6,89 | 7,17 | 7,04 | 7,07 | 7,17 | 647 | 7.519.575 |
| 14/11/2024 | 6,95 | 7,01 | -1,27% | 6,94 | 7,17 | 7,04 | 7,01 | 7,11 | 510 | 6.758.918 |
| 13/11/2024 | 7,29 | 7,10 | -1,93% | 6,90 | 7,29 | 7,03 | 7,10 | 7,12 | 869 | 10.891.842 |
| 12/11/2024 | 7,03 | 7,24 | +1,54% | 7,00 | 7,27 | 7,17 | 7,18 | 7,24 | 700 | 9.912.445 |
| 11/11/2024 | 7,01 | 7,13 | +2,15% | 6,84 | 7,13 | 6,98 | 7,02 | 7,13 | 705 | 9.845.675 |
| 8/11/2024 | 7,22 | 6,98 | -4,90% | 6,90 | 7,37 | 7,03 | 6,98 | 7,05 | 909 | 12.955.014 |
| 7/11/2024 | 7,64 | 7,34 | -3,29% | 7,03 | 7,77 | 7,33 | 7,34 | 7,36 | 1.136 | 15.631.877 |
| 6/11/2024 | 7,60 | 7,59 | -1,17% | 7,36 | 7,89 | 7,64 | 7,59 | 7,71 | 699 | 13.952.808 |
| 5/11/2024 | 7,80 | 7,68 | -0,90% | 7,43 | 7,81 | 7,68 | 7,65 | 7,77 | 612 | 10.521.984 |
| 4/11/2024 | 7,41 | 7,75 | +6,60% | 7,40 | 7,79 | 7,65 | 7,69 | 7,75 | 895 | 12.196.353 |
| 1/11/2024 | 7,51 | 7,27 | -2,15% | 7,27 | 7,52 | 7,40 | 7,27 | 7,40 | 634 | 8.909.455 |
| 31/10/2024 | 7,60 | 7,43 | -3,76% | 7,43 | 7,75 | 7,54 | 7,43 | 7,51 | 600 | 9.576.747 |
| 30/10/2024 | 7,49 | 7,72 | +1,05% | 7,46 | 7,84 | 7,70 | 7,70 | 7,72 | 862 | 10.227.300 |
| 29/10/2024 | 7,48 | 7,64 | +3,24% | 7,39 | 7,65 | 7,54 | 7,50 | 7,64 | 864 | 12.464.132 |
| 28/10/2024 | 7,27 | 7,40 | +1,23% | 7,26 | 7,61 | 7,49 | 7,40 | 7,55 | 982 | 9.507.561 |
| 25/10/2024 | 7,46 | 7,31 | -1,22% | 7,25 | 7,53 | 7,36 | 7,27 | 7,31 | 567 | 8.131.480 |
| 24/10/2024 | 7,17 | 7,40 | +2,07% | 7,16 | 7,49 | 7,37 | 7,40 | 7,48 | 766 | 9.785.186 |
| 23/10/2024 | 7,27 | 7,25 | +0,28% | 7,16 | 7,46 | 7,29 | 7,25 | 7,29 | 650 | 8.523.210 |
| 22/10/2024 | 7,12 | 7,23 | -0,41% | 7,12 | 7,40 | 7,27 | 7,23 | 7,31 | 844 | 10.913.091 |
| 21/10/2024 | 7,07 | 7,26 | +3,13% | 7,05 | 7,33 | 7,19 | 7,20 | 7,26 | 783 | 11.221.933 |
| 18/10/2024 | 7,05 | 7,04 | +0,14% | 6,99 | 7,23 | 7,09 | 7,04 | 7,11 | 661 | 11.614.534 |
| 17/10/2024 | 7,02 | 7,03 | -2,36% | 6,90 | 7,10 | 6,98 | 7,03 | 7,10 | 679 | 8.010.209 |
| 16/10/2024 | 7,01 | 7,20 | +1,69% | 6,88 | 7,20 | 7,02 | 7,11 | 7,20 | 1.320 | 11.617.054 |
| 15/10/2024 | 7,21 | 7,08 | -0,84% | 6,93 | 7,32 | 7,11 | 6,97 | 7,08 | 1.193 | 14.600.981 |
| 14/10/2024 | 6,88 | 7,14 | +6,73% | 6,86 | 7,22 | 7,06 | 7,14 | 7,15 | 1.980 | 21.504.059 |
| 11/10/2024 | 6,65 | 6,69 | +0,30% | 6,44 | 6,74 | 6,55 | 6,69 | 6,71 | 892 | 8.099.731 |
| 10/10/2024 | 6,57 | 6,67 | +2,30% | 6,47 | 6,70 | 6,61 | 6,64 | 6,67 | 811 | 9.886.138 |
| 9/10/2024 | 6,88 | 6,52 | -4,82% | 6,52 | 6,88 | 6,60 | 6,52 | 6,55 | 1.078 | 10.646.109 |
| 8/10/2024 | 6,73 | 6,85 | +1,03% | 6,69 | 6,86 | 6,80 | 6,80 | 6,85 | 660 | 10.597.326 |
| 7/10/2024 | 6,98 | 6,78 | -3,14% | 6,76 | 7,23 | 6,85 | 6,77 | 6,78 | 1.171 | 11.625.410 |
| 4/10/2024 | 6,80 | 7,00 | +3,40% | 6,67 | 7,03 | 6,87 | 6,95 | 7,00 | 1.198 | 12.987.661 |
| 3/10/2024 | 7,15 | 6,77 | -6,75% | 6,72 | 7,19 | 6,87 | 6,76 | 6,77 | 1.738 | 19.053.527 |
| 2/10/2024 | 7,23 | 7,26 | -0,68% | 7,16 | 7,43 | 7,24 | 7,20 | 7,26 | 1.083 | 13.879.503 |
| 1/10/2024 | 7,49 | 7,31 | -3,56% | 7,18 | 7,60 | 7,34 | 7,25 | 7,31 | 1.745 | 21.316.197 |
| 30/9/2024 | 8,00 | 7,58 | -6,30% | 7,29 | 8,08 | 7,53 | 7,52 | 7,58 | 2.147 | 28.901.579 |
| 26/9/2024 | 7,78 | 8,09 | +3,85% | 7,70 | 8,12 | 8,01 | 8,05 | 8,10 | 794 | 14.008.935 |
| 25/9/2024 | 8,14 | 7,79 | -3,95% | 7,73 | 8,14 | 7,81 | 7,77 | 7,79 | 1.318 | 16.018.570 |
| 24/9/2024 | 7,93 | 8,11 | +3,71% | 7,91 | 8,27 | 8,10 | 8,11 | 8,14 | 701 | 9.894.446 |
| 23/9/2024 | 7,70 | 7,82 | +0,51% | 7,60 | 7,92 | 7,79 | 7,82 | 7,83 | 1.070 | 18.434.114 |
| 20/9/2024 | 8,25 | 7,78 | -5,93% | 7,76 | 8,33 | 7,96 | 7,78 | 7,80 | 1.709 | 24.186.080 |
| 19/9/2024 | 8,76 | 8,27 | -7,08% | 8,27 | 8,84 | 8,49 | 8,27 | 8,31 | 1.728 | 24.816.442 |
| 18/9/2024 | 8,82 | 8,90 | +1,14% | 8,74 | 9,04 | 8,86 | 8,84 | 8,90 | 736 | 13.047.392 |
| 17/9/2024 | 8,78 | 8,80 | +0,34% | 8,67 | 8,88 | 8,78 | 8,80 | 8,84 | 904 | 9.199.597 |
| 16/9/2024 | 8,80 | 8,77 | -0,57% | 8,77 | 8,98 | 8,84 | 8,77 | 8,78 | 1.051 | 13.983.357 |
| 13/9/2024 | 9,06 | 8,82 | -2,33% | 8,81 | 9,20 | 8,93 | 8,82 | 8,84 | 1.547 | 20.556.441 |
| 12/9/2024 | 9,06 | 9,03 | -0,88% | 9,01 | 9,20 | 9,10 | 9,03 | 9,15 | 617 | 11.288.399 |
| 11/9/2024 | 9,00 | 9,11 | +2,36% | 8,88 | 9,25 | 9,08 | 9,10 | 9,19 | 962 | 16.044.926 |
| 10/9/2024 | 9,31 | 8,90 | -2,84% | 8,81 | 9,31 | 8,93 | 8,90 | 8,95 | 1.843 | 20.824.034 |
| 9/9/2024 | 9,41 | 9,16 | -3,58% | 8,95 | 9,42 | 9,22 | 9,16 | 9,24 | 1.205 | 19.237.519 |
| 6/9/2024 | 9,63 | 9,50 | -1,66% | 9,39 | 9,70 | 9,49 | 9,45 | 9,50 | 980 | 13.456.560 |
| 5/9/2024 | 9,98 | 9,66 | -3,21% | 9,56 | 10,00 | 9,69 | 9,60 | 9,66 | 1.129 | 17.549.732 |
| 4/9/2024 | 10,00 | 9,98 | -0,20% | 9,90 | 10,38 | 10,13 | 9,98 | 10,04 | 1.035 | 17.112.888 |
| 3/9/2024 | 9,81 | 10,00 | +1,63% | 9,80 | 10,12 | 9,96 | 9,91 | 10,00 | 1.067 | 16.967.519 |
| 2/9/2024 | 9,82 | 9,84 | +4,02% | 9,51 | 9,99 | 9,73 | 9,80 | 9,84 | 1.456 | 22.038.272 |
| 30/8/2024 | 9,32 | 9,46 | +1,39% | 9,18 | 9,75 | 9,52 | 9,46 | 9,51 | 1.211 | 17.650.687 |
| 29/8/2024 | 9,55 | 9,33 | -2,91% | 9,13 | 9,59 | 9,29 | 9,33 | 9,37 | 1.801 | 25.814.508 |
| 28/8/2024 | 9,70 | 9,61 | -1,44% | 9,43 | 9,71 | 9,55 | 9,54 | 9,61 | 918 | 12.873.904 |
| 27/8/2024 | 9,70 | 9,75 | +0,41% | 9,54 | 9,80 | 9,66 | 9,70 | 9,75 | 692 | 9.639.335 |
| 26/8/2024 | 9,75 | 9,71 | -0,72% | 9,52 | 9,80 | 9,61 | 9,69 | 9,71 | 1.352 | 16.654.542 |
| 23/8/2024 | 9,85 | 9,78 | -0,31% | 9,69 | 9,94 | 9,80 | 9,78 | 9,82 | 915 | 13.377.175 |
| 22/8/2024 | 9,96 | 9,81 | -1,01% | 9,65 | 10,00 | 9,77 | 9,77 | 9,81 | 1.317 | 16.652.643 |
| 21/8/2024 | 10,24 | 9,91 | -4,07% | 9,84 | 10,44 | 9,97 | 9,89 | 9,91 | 2.032 | 28.632.976 |
| 20/8/2024 | 10,76 | 10,33 | -3,19% | 10,25 | 10,78 | 10,38 | 10,28 | 10,33 | 862 | 14.424.964 |
| 19/8/2024 | 10,29 | 10,67 | +3,39% | 10,01 | 10,76 | 10,47 | 10,66 | 10,67 | 704 | 14.977.248 |
| 16/8/2024 | 10,49 | 10,32 | -1,53% | 10,17 | 10,58 | 10,36 | 10,25 | 10,32 | 609 | 9.669.630 |
| 15/8/2024 | 10,67 | 10,48 | -2,60% | 10,25 | 10,79 | 10,37 | 10,48 | 10,49 | 846 | 12.634.332 |
| 14/8/2024 | 10,48 | 10,76 | +2,57% | 10,27 | 10,77 | 10,61 | 10,56 | 10,76 | 664 | 13.922.984 |
| 13/8/2024 | 10,32 | 10,49 | +1,35% | 10,20 | 10,68 | 10,46 | 10,35 | 10,49 | 669 | 12.578.164 |
| 12/8/2024 | 10,24 | 10,35 | +0,88% | 10,22 | 10,47 | 10,31 | 10,20 | 10,35 | 619 | 10.105.237 |
| 9/8/2024 | 10,45 | 10,26 | -1,72% | 9,96 | 10,47 | 10,20 | 10,26 | 10,29 | 768 | 12.816.830 |
| 8/8/2024 | 10,20 | 10,44 | +0,97% | 10,20 | 10,50 | 10,42 | 10,44 | 10,46 | 535 | 9.591.790 |
| 7/8/2024 | 10,11 | 10,34 | +3,40% | 10,03 | 10,41 | 10,27 | 10,25 | 10,34 | 710 | 10.388.129 |
| 6/8/2024 | 10,22 | 10,00 | -2,44% | 9,95 | 10,33 | 10,11 | 9,96 | 10,00 | 561 | 11.509.937 |
| 5/8/2024 | 9,90 | 10,25 | +1,49% | 9,84 | 10,28 | 10,12 | 10,18 | 10,25 | 554 | 11.775.258 |
| 2/8/2024 | 9,98 | 10,10 | +2,54% | 9,87 | 10,26 | 10,13 | 10,10 | 10,25 | 791 | 12.203.011 |
| 1/8/2024 | 9,90 | 9,85 | -0,10% | 9,83 | 10,07 | 9,93 | 9,85 | 9,89 | 1.009 | 12.145.872 |
| 31/7/2024 | 9,50 | 9,86 | +4,89% | 9,45 | 9,86 | 9,74 | 9,83 | 9,86 | 945 | 11.416.240 |
| 30/7/2024 | 9,50 | 9,40 | -1,36% | 9,40 | 9,74 | 9,54 | 9,40 | 9,48 | 801 | 9.363.408 |
| 29/7/2024 | 9,84 | 9,53 | -3,05% | 9,40 | 9,97 | 9,52 | 9,53 | 9,60 | 1.316 | 20.944.249 |
| 26/7/2024 | 9,96 | 9,83 | -0,91% | 9,63 | 9,96 | 9,80 | 9,83 | 9,95 | 2.132 | 51.240.624 |
| 25/7/2024 | 10,00 | 9,92 | -2,17% | 9,90 | 10,14 | 9,98 | 9,92 | 10,01 | 931 | 11.660.578 |
| 24/7/2024 | 10,48 | 10,14 | -3,89% | 10,02 | 10,59 | 10,33 | 10,05 | 10,14 | 1.197 | 20.082.647 |
| 23/7/2024 | 10,58 | 10,55 | -1,68% | 10,43 | 10,75 | 10,49 | 10,47 | 10,55 | 719 | 9.959.713 |
| 22/7/2024 | 10,58 | 10,73 | +0,75% | 10,55 | 10,77 | 10,67 | 10,67 | 10,73 | 688 | 9.587.322 |
| 19/7/2024 | 10,43 | 10,65 | +2,40% | 10,37 | 10,67 | 10,55 | 10,51 | 10,65 | 473 | 12.444.891 |
| 18/7/2024 | 10,77 | 10,40 | -3,97% | 10,36 | 10,77 | 10,53 | 10,40 | 10,41 | 1.171 | 15.402.680 |
| 17/7/2024 | 11,10 | 10,83 | -2,17% | 10,80 | 11,17 | 11,00 | 10,82 | 10,83 | 1.220 | 21.247.629 |
| 16/7/2024 | 11,15 | 11,07 | -0,45% | 11,03 | 11,25 | 11,11 | 11,06 | 11,07 | 640 | 11.129.177 |
| 15/7/2024 | 11,22 | 11,12 | -0,71% | 11,11 | 11,26 | 11,16 | 11,11 | 11,12 | 605 | 9.517.618 |
| 12/7/2024 | 11,20 | 11,20 | -0,62% | 11,12 | 11,35 | 11,21 | 11,20 | 11,30 | 1.936 | 11.787.141 |
| 11/7/2024 | 11,40 | 11,27 | +0,18% | 11,08 | 11,57 | 11,24 | 11,22 | 11,27 | 901 | 14.303.768 |
| 10/7/2024 | 11,55 | 11,25 | -2,51% | 11,25 | 11,60 | 11,37 | 11,25 | 11,42 | 633 | 10.932.563 |
| 9/7/2024 | 11,60 | 11,54 | -0,52% | 11,47 | 11,72 | 11,58 | 11,52 | 11,54 | 584 | 8.969.763 |
| 8/7/2024 | 11,32 | 11,60 | +1,22% | 11,31 | 11,70 | 11,52 | 11,60 | 11,69 | 760 | 13.914.697 |
| 5/7/2024 | 11,14 | 11,46 | +2,87% | 11,01 | 11,53 | 11,30 | 11,44 | 11,52 | 2.378 | 24.333.336 |
| 4/7/2024 | 10,79 | 11,14 | +6,60% | 10,73 | 11,14 | 10,97 | 11,00 | 11,14 | 1.077 | 17.740.193 |
| 3/7/2024 | 10,00 | 10,45 | +5,24% | 10,00 | 10,64 | 10,45 | 10,45 | 10,52 | 1.421 | 21.345.498 |
| 2/7/2024 | 9,98 | 9,93 | -0,50% | 9,78 | 10,04 | 9,90 | 9,88 | 9,93 | 932 | 15.610.434 |
| 1/7/2024 | 10,34 | 9,98 | -3,20% | 9,90 | 10,41 | 10,14 | 9,98 | 10,00 | 1.742 | 17.604.803 |
| 28/6/2024 | 10,83 | 10,31 | -4,54% | 10,27 | 10,90 | 10,42 | 10,31 | 10,33 | 1.541 | 20.891.995 |
| 27/6/2024 | 10,68 | 10,80 | +0,65% | 10,45 | 10,81 | 10,58 | 10,80 | 10,81 | 872 | 13.890.977 |
| 26/6/2024 | 10,96 | 10,73 | -1,56% | 10,60 | 10,96 | 10,71 | 10,66 | 10,73 | 807 | 12.631.414 |
| 25/6/2024 | 11,07 | 10,90 | -1,89% | 10,87 | 11,19 | 11,00 | 10,90 | 11,01 | 646 | 13.477.825 |
| 24/6/2024 | 10,80 | 11,11 | +3,83% | 10,73 | 11,14 | 11,00 | 11,05 | 11,11 | 605 | 10.707.344 |
| 21/6/2024 | 11,00 | 10,70 | -1,38% | 10,68 | 11,00 | 10,77 | 10,70 | 10,79 | 758 | 10.937.304 |
| 20/6/2024 | 11,05 | 10,85 | -2,43% | 10,74 | 11,31 | 10,93 | 10,85 | 11,00 | 718 | 10.241.608 |
| 19/6/2024 | 11,18 | 11,12 | -0,80% | 10,78 | 11,18 | 10,92 | 11,04 | 11,12 | 614 | 8.903.290 |
| 18/6/2024 | 11,22 | 11,21 | -0,09% | 11,02 | 11,27 | 11,14 | 11,11 | 11,21 | 677 | 10.956.594 |
| 17/6/2024 | 11,69 | 11,22 | -4,02% | 11,22 | 11,69 | 11,38 | 11,22 | 11,28 | 777 | 9.306.896 |
| 14/6/2024 | 11,55 | 11,69 | +0,95% | 11,43 | 11,77 | 11,58 | 11,65 | 11,69 | 403 | 7.829.531 |
| 13/6/2024 | 11,85 | 11,58 | -1,11% | 11,53 | 11,85 | 11,67 | 11,57 | 11,67 | 438 | 9.033.721 |
| 12/6/2024 | 12,10 | 11,71 | -2,82% | 11,71 | 12,21 | 11,84 | 11,71 | 11,77 | 453 | 8.130.745 |
| 11/6/2024 | 11,85 | 12,05 | +1,43% | 11,84 | 12,05 | 11,97 | 12,01 | 12,05 | 350 | 6.269.007 |
| 10/6/2024 | 11,91 | 11,88 | -1,16% | 11,88 | 12,13 | 11,97 | 11,88 | 12,00 | 509 | 7.232.236 |
| 7/6/2024 | 12,05 | 12,02 | -2,28% | 11,86 | 12,25 | 12,05 | 12,00 | 12,02 | 454 | 8.946.797 |
| 6/6/2024 | 12,11 | 12,30 | +2,50% | 12,05 | 12,31 | 12,22 | 12,20 | 12,30 | 297 | 7.662.047 |
| 5/6/2024 | 12,08 | 12,00 | -0,91% | 12,00 | 12,45 | 12,17 | 12,00 | 12,13 | 605 | 8.730.631 |
| 4/6/2024 | 12,23 | 12,11 | -0,98% | 12,05 | 12,37 | 12,21 | 12,08 | 12,11 | 477 | 7.911.810 |
| 3/6/2024 | 12,15 | 12,23 | +0,66% | 12,08 | 12,37 | 12,22 | 12,23 | 12,30 | 1.292 | 12.569.875 |
| 31/5/2024 | 12,36 | 12,15 | -3,19% | 12,14 | 12,52 | 12,26 | 12,14 | 12,33 | 519 | 8.930.451 |
| 29/5/2024 | 12,63 | 12,55 | -1,41% | 12,37 | 12,64 | 12,48 | 12,53 | 12,55 | 548 | 9.156.770 |
| 28/5/2024 | 12,97 | 12,73 | -1,32% | 12,56 | 13,15 | 12,76 | 12,67 | 12,73 | 693 | 13.134.260 |
| 27/5/2024 | 13,00 | 12,90 | -2,05% | 12,90 | 13,13 | 12,98 | 12,90 | 13,10 | 624 | 13.962.920 |
| 24/5/2024 | 13,19 | 13,17 | +0,23% | 13,00 | 13,28 | 13,10 | 13,03 | 13,17 | 525 | 9.431.965 |
| 23/5/2024 | 13,21 | 13,14 | -1,20% | 13,06 | 13,35 | 13,17 | 13,14 | 13,29 | 524 | 10.374.498 |
| 22/5/2024 | 13,36 | 13,30 | -1,99% | 13,22 | 13,61 | 13,34 | 13,24 | 13,30 | 469 | 11.836.004 |
| 21/5/2024 | 13,33 | 13,57 | +1,42% | 13,32 | 13,69 | 13,53 | 13,52 | 13,57 | 551 | 11.796.564 |
| 20/5/2024 | 13,50 | 13,38 | -2,05% | 13,38 | 13,70 | 13,51 | 13,38 | 13,44 | 676 | 13.180.563 |
| 17/5/2024 | 13,40 | 13,66 | +0,37% | 13,40 | 13,69 | 13,58 | 13,66 | 13,70 | 465 | 8.737.661 |
| 16/5/2024 | 13,50 | 13,61 | +2,33% | 13,36 | 13,63 | 13,52 | 13,45 | 13,61 | 507 | 10.420.722 |
| 15/5/2024 | 13,12 | 13,30 | +1,68% | 13,12 | 13,48 | 13,32 | 13,30 | 13,40 | 465 | 11.159.000 |
| 14/5/2024 | 13,34 | 13,08 | -1,43% | 13,07 | 13,37 | 13,17 | 13,08 | 13,14 | 515 | 9.271.090 |
| 13/5/2024 | 13,29 | 13,27 | -0,97% | 13,21 | 13,57 | 13,33 | 13,27 | 13,33 | 443 | 10.950.555 |
| 10/5/2024 | 13,49 | 13,40 | +0,15% | 13,23 | 13,54 | 13,39 | 13,29 | 13,40 | 347 | 8.646.444 |
| 9/5/2024 | 13,45 | 13,38 | -1,25% | 13,13 | 13,50 | 13,32 | 13,34 | 13,38 | 552 | 11.204.080 |
| 8/5/2024 | 13,55 | 13,55 | +0,59% | 13,42 | 13,62 | 13,54 | 13,54 | 13,55 | 534 | 13.039.229 |
| 7/5/2024 | 13,34 | 13,47 | +1,28% | 13,23 | 13,78 | 13,59 | 13,47 | 13,65 | 581 | 13.441.820 |
| 6/5/2024 | 13,53 | 13,30 | -2,13% | 13,23 | 13,63 | 13,37 | 13,28 | 13,30 | 809 | 12.885.363 |
| 3/5/2024 | 13,20 | 13,59 | +3,11% | 13,16 | 13,62 | 13,53 | 13,54 | 13,60 | 625 | 12.538.818 |
| 2/5/2024 | 13,23 | 13,18 | -0,75% | 13,08 | 13,48 | 13,25 | 13,18 | 13,27 | 1.186 | 12.428.264 |
| 30/4/2024 | 13,41 | 13,28 | -2,71% | 13,07 | 13,53 | 13,28 | 13,25 | 13,28 | 719 | 11.318.718 |
| 29/4/2024 | 13,35 | 13,65 | +2,09% | 13,33 | 13,65 | 13,51 | 13,55 | 13,65 | 480 | 7.370.414 |
| 26/4/2024 | 13,31 | 13,37 | +0,30% | 13,19 | 13,52 | 13,38 | 13,30 | 13,37 | 626 | 9.479.120 |
| 25/4/2024 | 14,02 | 13,33 | -4,17% | 13,06 | 14,02 | 13,34 | 13,32 | 13,33 | 750 | 13.171.079 |
| 24/4/2024 | 13,83 | 13,91 | +0,36% | 13,36 | 13,95 | 13,61 | 13,85 | 13,91 | 641 | 14.929.449 |
| 23/4/2024 | 13,81 | 13,86 | +1,91% | 13,59 | 14,00 | 13,78 | 13,62 | 13,86 | 843 | 17.918.677 |
| 22/4/2024 | 13,39 | 13,60 | +2,26% | 13,24 | 13,60 | 13,45 | 13,60 | 13,63 | 495 | 9.873.399 |
| 19/4/2024 | 13,18 | 13,30 | +0,53% | 13,18 | 13,60 | 13,38 | 13,30 | 13,40 | 502 | 10.188.796 |
| 18/4/2024 | 12,90 | 13,23 | +2,72% | 12,85 | 13,28 | 13,13 | 13,21 | 13,23 | 761 | 13.945.553 |
| 17/4/2024 | 13,02 | 12,88 | -1,15% | 12,72 | 13,39 | 12,87 | 12,80 | 12,88 | 788 | 15.535.041 |
| 16/4/2024 | 13,61 | 13,03 | -4,82% | 12,97 | 13,61 | 13,15 | 13,02 | 13,03 | 1.482 | 21.300.059 |
| 15/4/2024 | 13,85 | 13,69 | -1,86% | 13,61 | 13,97 | 13,74 | 13,69 | 13,71 | 768 | 20.346.738 |
| 12/4/2024 | 14,10 | 13,95 | -2,65% | 13,93 | 14,26 | 14,07 | 13,92 | 13,95 | 375 | 9.044.978 |
| 11/4/2024 | 14,24 | 14,33 | +0,84% | 14,08 | 14,33 | 14,19 | 14,15 | 14,33 | 560 | 8.958.358 |
| 10/4/2024 | 14,66 | 14,21 | -3,60% | 14,21 | 14,66 | 14,38 | 14,21 | 14,37 | 549 | 12.129.197 |
| 9/4/2024 | 14,16 | 14,74 | +3,95% | 14,15 | 14,80 | 14,58 | 14,68 | 14,74 | 981 | 22.062.632 |
| 8/4/2024 | 13,70 | 14,18 | +3,58% | 13,57 | 14,24 | 14,06 | 14,11 | 14,18 | 698 | 17.487.390 |
| 5/4/2024 | 13,82 | 13,69 | -0,44% | 13,69 | 13,99 | 13,79 | 13,69 | 13,71 | 820 | 11.136.529 |
| 4/4/2024 | 14,00 | 13,75 | -1,79% | 13,75 | 14,36 | 14,04 | 13,75 | 13,90 | 708 | 15.815.568 |
| 3/4/2024 | 14,01 | 14,00 | 0,00% | 13,75 | 14,16 | 13,95 | 13,89 | 14,00 | 1.260 | 19.057.038 |
| 2/4/2024 | 14,18 | 14,00 | -0,78% | 13,87 | 14,32 | 14,06 | 14,00 | 14,20 | 968 | 21.016.718 |
| 1/4/2024 | 14,57 | 14,11 | -2,89% | 14,01 | 14,66 | 14,26 | 14,11 | 14,19 | 1.431 | 23.716.378 |
| 28/3/2024 | 14,88 | 14,53 | -2,94% | 14,53 | 15,20 | 14,86 | 14,53 | 14,82 | 957 | 21.810.690 |
| 27/3/2024 | 14,37 | 14,97 | +4,61% | 14,37 | 15,04 | 14,84 | 14,84 | 14,97 | 708 | 17.747.039 |
| 26/3/2024 | 14,40 | 14,31 | -1,24% | 14,31 | 14,70 | 14,48 | 14,31 | 14,45 | 604 | 11.300.508 |
| 25/3/2024 | 14,37 | 14,49 | +0,69% | 14,29 | 14,58 | 14,44 | 14,45 | 14,49 | 595 | 13.855.684 |
| 22/3/2024 | 14,80 | 14,39 | -2,77% | 14,38 | 14,81 | 14,49 | 14,39 | 14,49 | 514 | 13.491.235 |
| 21/3/2024 | 15,00 | 14,80 | -1,33% | 14,69 | 15,00 | 14,81 | 14,80 | 14,92 | 420 | 14.336.178 |
| 20/3/2024 | 14,70 | 15,00 | +1,35% | 14,63 | 15,05 | 14,89 | 14,91 | 15,00 | 1.209 | 18.615.096 |
| 19/3/2024 | 14,50 | 14,80 | +1,65% | 14,45 | 14,82 | 14,65 | 14,68 | 14,80 | 673 | 11.156.865 |
| 18/3/2024 | 14,69 | 14,56 | -0,75% | 14,40 | 14,74 | 14,55 | 14,37 | 14,56 | 891 | 17.475.441 |
| 15/3/2024 | 14,48 | 14,67 | +0,48% | 14,36 | 14,67 | 14,54 | 14,55 | 14,68 | 691 | 14.371.690 |
| 14/3/2024 | 14,73 | 14,60 | -1,02% | 14,25 | 14,80 | 14,50 | 14,53 | 14,60 | 714 | 13.668.068 |
| 13/3/2024 | 14,68 | 14,75 | -0,94% | 14,54 | 14,99 | 14,77 | 14,61 | 14,75 | 697 | 19.128.896 |
| 12/3/2024 | 14,39 | 14,89 | +4,71% | 14,18 | 14,89 | 14,63 | 14,70 | 14,89 | 886 | 17.019.898 |
| 11/3/2024 | 14,39 | 14,22 | -0,49% | 14,20 | 14,47 | 14,31 | 14,22 | 14,37 | 720 | 14.991.498 |
| 8/3/2024 | 14,36 | 14,29 | -1,04% | 14,15 | 14,51 | 14,34 | 0,00 | 0,00 | 579 | 14.281.812 |
| 7/3/2024 | 14,42 | 14,44 | +0,42% | 14,16 | 14,55 | 14,34 | 14,29 | 14,44 | 756 | 14.073.054 |
| 6/3/2024 | 14,47 | 14,38 | -0,83% | 14,36 | 14,82 | 14,55 | 14,38 | 14,52 | 1.296 | 18.724.353 |
| 5/3/2024 | 14,05 | 14,50 | +3,50% | 14,02 | 14,58 | 14,33 | 14,38 | 14,50 | 1.131 | 22.599.457 |
| 4/3/2024 | 14,08 | 14,01 | -0,57% | 13,90 | 14,20 | 14,00 | 13,97 | 14,01 | 634 | 12.967.282 |
| 1/3/2024 | 14,34 | 14,09 | -1,40% | 13,83 | 14,34 | 14,08 | 14,05 | 14,09 | 1.288 | 19.048.282 |
| 29/2/2024 | 13,98 | 14,29 | +2,07% | 13,81 | 14,29 | 14,11 | 14,22 | 14,29 | 745 | 15.563.174 |
| 28/2/2024 | 14,67 | 14,00 | -5,41% | 13,74 | 14,70 | 14,16 | 14,00 | 14,12 | 2.123 | 30.194.541 |
| 27/2/2024 | 14,61 | 14,80 | +1,37% | 14,55 | 14,81 | 14,70 | 14,68 | 14,80 | 591 | 13.735.814 |
| 26/2/2024 | 14,70 | 14,60 | -1,68% | 14,56 | 14,87 | 14,72 | 14,60 | 14,64 | 693 | 14.930.216 |
| 23/2/2024 | 14,83 | 14,85 | -0,40% | 14,43 | 14,95 | 14,64 | 0,00 | 0,00 | 646 | 15.222.382 |
| 22/2/2024 | 14,44 | 14,91 | +5,07% | 14,39 | 15,04 | 14,70 | 14,73 | 14,91 | 1.112 | 38.198.950 |
| 21/2/2024 | 13,99 | 14,19 | +0,78% | 13,81 | 14,41 | 14,12 | 14,19 | 14,24 | 668 | 18.607.845 |
| 20/2/2024 | 13,35 | 14,08 | +3,38% | 13,35 | 14,14 | 13,95 | 13,94 | 14,08 | 1.122 | 21.584.787 |
| 19/2/2024 | 13,59 | 13,62 | -0,29% | 13,30 | 13,67 | 13,50 | 13,54 | 13,62 | 602 | 12.679.767 |
| 16/2/2024 | 13,39 | 13,66 | +2,09% | 13,25 | 13,71 | 13,52 | 13,66 | 13,68 | 636 | 14.063.165 |
| 15/2/2024 | 13,16 | 13,38 | +1,36% | 13,07 | 13,59 | 13,36 | 13,38 | 13,48 | 702 | 17.269.373 |
| 14/2/2024 | 13,34 | 13,20 | -0,98% | 13,10 | 13,36 | 13,21 | 13,19 | 13,20 | 408 | 10.714.514 |
| 9/2/2024 | 13,83 | 13,33 | -3,62% | 13,33 | 13,83 | 13,55 | 0,00 | 0,00 | 1.254 | 18.956.812 |
| 8/2/2024 | 13,85 | 13,83 | -0,43% | 13,65 | 14,03 | 13,77 | 13,75 | 13,83 | 713 | 18.313.245 |
| 7/2/2024 | 13,87 | 13,89 | -0,07% | 13,57 | 13,98 | 13,79 | 13,80 | 13,89 | 693 | 16.111.497 |
| 6/2/2024 | 13,42 | 13,90 | +3,73% | 13,36 | 13,90 | 13,75 | 13,73 | 13,90 | 686 | 14.549.145 |
| 5/2/2024 | 13,44 | 13,40 | +0,22% | 13,31 | 13,62 | 13,45 | 13,40 | 13,54 | 732 | 13.284.466 |
| 2/2/2024 | 13,58 | 13,37 | -1,18% | 13,26 | 13,70 | 13,41 | 13,37 | 13,57 | 946 | 15.918.667 |
| 1/2/2024 | 13,67 | 13,53 | -2,03% | 13,46 | 13,88 | 13,60 | 13,53 | 13,62 | 3.557 | 21.714.539 |
| 31/1/2024 | 14,05 | 13,81 | -1,43% | 13,71 | 14,23 | 13,89 | 13,70 | 13,81 | 857 | 19.315.268 |
| 30/1/2024 | 14,42 | 14,01 | -2,84% | 14,01 | 14,59 | 14,28 | 14,01 | 14,21 | 778 | 17.759.292 |
| 29/1/2024 | 13,66 | 14,42 | +3,74% | 13,66 | 14,49 | 14,14 | 14,28 | 14,42 | 1.345 | 24.703.496 |
| 26/1/2024 | 13,83 | 13,90 | +1,46% | 13,63 | 14,00 | 13,80 | 13,78 | 13,90 | 594 | 12.049.030 |
| 25/1/2024 | 13,36 | 13,70 | +2,62% | 13,35 | 14,04 | 13,76 | 13,70 | 13,88 | 638 | 14.175.458 |
| 24/1/2024 | 13,64 | 13,35 | -3,61% | 13,35 | 13,86 | 13,54 | 13,35 | 13,50 | 839 | 13.409.332 |
| 23/1/2024 | 13,61 | 13,85 | +1,47% | 13,61 | 13,92 | 13,78 | 13,65 | 13,85 | 692 | 11.834.493 |
| 22/1/2024 | 14,28 | 13,65 | -4,21% | 13,61 | 14,39 | 13,92 | 13,64 | 13,72 | 1.019 | 19.158.606 |
| 19/1/2024 | 13,95 | 14,25 | +2,15% | 13,65 | 14,25 | 13,99 | 14,06 | 14,25 | 733 | 12.211.144 |
| 18/1/2024 | 14,10 | 13,95 | -1,06% | 13,66 | 14,29 | 13,89 | 13,85 | 13,95 | 709 | 11.281.564 |
| 17/1/2024 | 14,49 | 14,10 | -3,29% | 13,75 | 14,74 | 14,13 | 14,10 | 14,23 | 1.134 | 22.855.856 |
| 16/1/2024 | 14,70 | 14,58 | -1,42% | 14,37 | 14,70 | 14,52 | 14,50 | 14,58 | 1.577 | 18.558.261 |
| 15/1/2024 | 14,25 | 14,79 | +3,64% | 14,14 | 14,79 | 14,56 | 14,60 | 14,79 | 4.602 | 24.942.199 |
| 12/1/2024 | 13,91 | 14,27 | +2,51% | 13,91 | 14,57 | 14,28 | 14,15 | 14,27 | 1.033 | 22.470.902 |
| 11/1/2024 | 13,60 | 13,92 | +2,73% | 13,60 | 14,14 | 13,95 | 13,88 | 13,92 | 982 | 21.875.560 |
| 10/1/2024 | 14,13 | 13,55 | -4,17% | 13,46 | 14,13 | 13,60 | 13,52 | 13,55 | 938 | 28.855.554 |
| 9/1/2024 | 14,17 | 14,14 | -0,28% | 13,78 | 14,30 | 14,03 | 13,92 | 14,14 | 1.344 | 42.016.073 |
| 8/1/2024 | 13,58 | 14,18 | +3,65% | 13,53 | 14,18 | 13,99 | 14,07 | 14,18 | 989 | 23.636.603 |
| 5/1/2024 | 13,21 | 13,68 | +3,71% | 13,16 | 14,04 | 13,70 | 13,52 | 13,68 | 1.525 | 26.226.501 |
| 4/1/2024 | 12,93 | 13,19 | +1,23% | 12,85 | 13,33 | 13,09 | 13,19 | 13,24 | 616 | 10.928.203 |
| 3/1/2024 | 13,02 | 13,03 | -0,84% | 12,72 | 13,12 | 12,91 | 12,98 | 13,03 | 654 | 12.387.461 |
| 2/1/2024 | 13,53 | 13,14 | -3,31% | 12,92 | 13,53 | 13,16 | 13,08 | 13,14 | 1.035 | 20.739.946 |
| 28/12/2023 | 13,50 | 13,59 | -0,07% | 13,41 | 13,59 | 13,52 | 13,55 | 13,59 | 1.914 | 14.146.110 |
| 27/12/2023 | 13,44 | 13,60 | +1,87% | 13,29 | 13,60 | 13,43 | 13,45 | 13,60 | 574 | 11.559.032 |
| 26/12/2023 | 13,32 | 13,35 | -1,11% | 13,27 | 13,43 | 13,36 | 13,35 | 13,43 | 448 | 8.673.921 |
| 22/12/2023 | 13,24 | 13,50 | +0,67% | 13,23 | 13,60 | 13,43 | 13,40 | 13,50 | 701 | 11.653.915 |
| 21/12/2023 | 13,65 | 13,41 | -1,03% | 13,16 | 13,65 | 13,30 | 13,21 | 13,41 | 773 | 12.081.789 |
| 20/12/2023 | 13,30 | 13,55 | +0,59% | 13,30 | 13,64 | 13,44 | 13,38 | 13,55 | 857 | 15.023.660 |
| 19/12/2023 | 13,29 | 13,47 | +1,20% | 13,28 | 13,47 | 13,37 | 13,32 | 13,47 | 646 | 12.617.311 |
| 18/12/2023 | 12,87 | 13,31 | +2,78% | 12,75 | 13,35 | 13,08 | 13,10 | 13,31 | 832 | 20.824.255 |
| 15/12/2023 | 13,36 | 12,95 | -3,43% | 12,68 | 13,41 | 12,99 | 12,84 | 12,95 | 1.346 | 24.534.323 |
| 14/12/2023 | 12,87 | 13,41 | +4,68% | 12,87 | 13,82 | 13,39 | 13,37 | 13,41 | 1.336 | 32.503.314 |
| 13/12/2023 | 12,08 | 12,81 | +6,48% | 11,92 | 12,97 | 12,41 | 12,81 | 12,94 | 1.010 | 22.711.503 |
| 12/12/2023 | 12,02 | 12,03 | +1,18% | 11,91 | 12,36 | 12,09 | 12,03 | 12,13 | 666 | 16.562.541 |
| 11/12/2023 | 12,00 | 11,89 | -0,92% | 11,77 | 12,00 | 11,90 | 11,89 | 12,00 | 876 | 14.084.891 |
| 8/12/2023 | 12,19 | 12,00 | -2,12% | 11,95 | 12,35 | 12,11 | 12,00 | 12,15 | 835 | 17.366.168 |
| 7/12/2023 | 12,25 | 12,26 | -0,33% | 12,12 | 12,53 | 12,27 | 12,15 | 12,26 | 738 | 16.093.995 |
| 6/12/2023 | 12,73 | 12,30 | -5,02% | 12,23 | 13,02 | 12,60 | 12,27 | 12,30 | 869 | 17.938.353 |
| 5/12/2023 | 12,68 | 12,95 | +2,13% | 12,61 | 13,05 | 12,83 | 12,70 | 12,95 | 789 | 12.081.151 |
| 4/12/2023 | 13,03 | 12,68 | -3,21% | 12,67 | 13,12 | 12,85 | 12,68 | 12,75 | 978 | 19.332.959 |
| 1/12/2023 | 12,93 | 13,10 | +1,87% | 12,53 | 13,10 | 12,80 | 13,01 | 13,10 | 1.199 | 25.501.491 |
| 30/11/2023 | 13,17 | 12,86 | -3,81% | 12,53 | 13,29 | 12,78 | 12,86 | 12,93 | 2.825 | 32.985.962 |
| 29/11/2023 | 13,52 | 13,37 | -1,04% | 13,19 | 13,85 | 13,61 | 13,35 | 13,37 | 559 | 15.890.648 |
| 28/11/2023 | 13,55 | 13,51 | +1,58% | 13,42 | 13,92 | 13,71 | 13,51 | 13,72 | 730 | 19.172.627 |
| 27/11/2023 | 13,19 | 13,30 | +1,06% | 13,13 | 13,68 | 13,45 | 13,30 | 13,48 | 728 | 16.302.357 |
| 24/11/2023 | 13,60 | 13,16 | -3,66% | 13,09 | 13,66 | 13,37 | 13,07 | 13,28 | 578 | 16.092.781 |
| 23/11/2023 | 13,02 | 13,66 | +4,92% | 13,02 | 13,69 | 13,40 | 13,54 | 13,66 | 1.154 | 24.097.573 |
| 22/11/2023 | 13,18 | 13,02 | -0,53% | 12,80 | 13,18 | 12,95 | 12,97 | 13,02 | 629 | 16.901.192 |
| 21/11/2023 | 12,89 | 13,09 | +1,79% | 12,62 | 13,09 | 12,74 | 12,77 | 13,09 | 767 | 13.444.169 |
| 20/11/2023 | 13,11 | 12,86 | -3,16% | 12,82 | 13,20 | 12,93 | 12,86 | 13,02 | 910 | 13.682.315 |
| 17/11/2023 | 13,34 | 13,28 | -0,67% | 13,05 | 13,48 | 13,23 | 13,13 | 13,28 | 819 | 19.198.921 |
| 16/11/2023 | 12,61 | 13,37 | +5,94% | 12,55 | 13,52 | 12,98 | 13,37 | 13,46 | 1.676 | 35.639.913 |
| 14/11/2023 | 12,54 | 12,62 | +0,96% | 12,53 | 12,89 | 12,65 | 12,53 | 12,62 | 671 | 17.325.570 |
| 13/11/2023 | 12,51 | 12,50 | -2,04% | 12,46 | 12,81 | 12,60 | 12,50 | 12,58 | 847 | 13.634.238 |
| 10/11/2023 | 12,50 | 12,76 | +0,95% | 12,50 | 13,05 | 12,82 | 12,60 | 12,76 | 907 | 19.578.104 |
| 9/11/2023 | 12,33 | 12,64 | +1,85% | 12,17 | 12,86 | 12,60 | 12,52 | 12,64 | 1.167 | 28.505.808 |
| 8/11/2023 | 12,20 | 12,41 | +2,99% | 12,07 | 12,69 | 12,35 | 12,34 | 12,41 | 866 | 18.417.739 |
| 7/11/2023 | 11,80 | 12,05 | +1,86% | 11,69 | 12,28 | 12,00 | 12,05 | 12,21 | 1.095 | 27.601.453 |
| 6/11/2023 | 11,97 | 11,83 | -1,50% | 11,71 | 12,15 | 11,94 | 11,70 | 11,83 | 1.273 | 29.760.276 |
| 3/11/2023 | 11,32 | 12,01 | +8,79% | 11,18 | 12,01 | 11,88 | 11,90 | 12,01 | 1.641 | 35.714.200 |
| 1/11/2023 | 10,94 | 11,04 | +1,19% | 10,69 | 11,19 | 10,93 | 11,04 | 11,19 | 2.162 | 18.495.842 |
| 31/10/2023 | 11,13 | 10,91 | +0,37% | 10,86 | 11,49 | 11,10 | 10,88 | 10,91 | 5.309 | 21.362.503 |
| 30/10/2023 | 11,23 | 10,87 | -2,60% | 10,86 | 11,47 | 11,12 | 10,87 | 11,00 | 1.153 | 17.929.514 |
| 27/10/2023 | 11,70 | 11,16 | -4,62% | 11,09 | 11,82 | 11,37 | 11,16 | 11,29 | 805 | 14.308.999 |
| 26/10/2023 | 11,06 | 11,70 | +5,88% | 11,06 | 11,93 | 11,64 | 11,64 | 11,70 | 1.085 | 23.386.097 |
| 25/10/2023 | 11,41 | 11,05 | -2,30% | 10,95 | 11,45 | 11,10 | 11,03 | 11,05 | 763 | 11.530.728 |
| 24/10/2023 | 11,60 | 11,31 | -0,96% | 11,23 | 11,77 | 11,43 | 11,31 | 11,50 | 658 | 11.233.531 |
| 23/10/2023 | 11,06 | 11,42 | +4,77% | 11,00 | 11,68 | 11,44 | 11,42 | 11,47 | 945 | 14.845.235 |
| 20/10/2023 | 10,99 | 10,90 | -2,15% | 10,88 | 11,10 | 10,98 | 10,90 | 11,08 | 763 | 9.020.174 |
| 19/10/2023 | 10,81 | 11,14 | +3,34% | 10,74 | 11,27 | 11,04 | 11,05 | 11,14 | 816 | 11.794.063 |
| 18/10/2023 | 11,50 | 10,78 | -6,59% | 10,78 | 11,58 | 11,02 | 10,78 | 10,90 | 1.866 | 24.118.040 |
| 17/10/2023 | 11,63 | 11,54 | -2,62% | 11,50 | 12,05 | 11,75 | 11,54 | 11,67 | 1.063 | 13.539.061 |
| 16/10/2023 | 11,65 | 11,85 | +2,07% | 11,51 | 11,89 | 11,73 | 11,79 | 11,85 | 1.017 | 13.146.072 |
| 13/10/2023 | 12,21 | 11,61 | -4,84% | 11,56 | 12,30 | 11,84 | 11,61 | 11,65 | 870 | 14.207.378 |
| 11/10/2023 | 12,11 | 12,20 | +0,83% | 12,08 | 12,40 | 12,20 | 12,12 | 12,20 | 606 | 12.911.743 |
| 10/10/2023 | 11,56 | 12,10 | +5,13% | 11,56 | 12,10 | 11,91 | 12,00 | 12,10 | 954 | 15.086.819 |
| 9/10/2023 | 11,74 | 11,51 | -1,03% | 11,10 | 11,74 | 11,42 | 11,51 | 11,59 | 1.013 | 16.226.770 |
| 6/10/2023 | 11,50 | 11,63 | +0,69% | 11,06 | 11,90 | 11,52 | 11,63 | 11,76 | 962 | 18.321.689 |
| 5/10/2023 | 11,60 | 11,55 | -0,86% | 11,47 | 11,79 | 11,58 | 11,55 | 11,64 | 905 | 13.828.017 |
| 4/10/2023 | 11,46 | 11,65 | +1,22% | 11,43 | 11,82 | 11,65 | 11,65 | 11,76 | 809 | 16.545.478 |
| 3/10/2023 | 11,93 | 11,51 | -3,84% | 11,42 | 12,05 | 11,68 | 11,51 | 11,53 | 901 | 17.085.206 |
| 2/10/2023 | 12,25 | 11,97 | -1,80% | 11,97 | 12,43 | 12,07 | 11,97 | 12,13 | 1.228 | 13.147.819 |
| 29/9/2023 | 12,18 | 12,19 | +0,91% | 12,10 | 12,62 | 12,38 | 12,19 | 12,20 | 1.058 | 29.976.209 |
| 28/9/2023 | 11,61 | 12,08 | +4,05% | 11,32 | 12,23 | 12,07 | 12,08 | 12,22 | 1.222 | 21.171.191 |
| 27/9/2023 | 11,34 | 11,61 | +2,02% | 11,30 | 11,75 | 11,56 | 11,55 | 11,61 | 815 | 15.761.169 |
| 26/9/2023 | 11,34 | 11,38 | -0,61% | 11,23 | 11,54 | 11,40 | 11,36 | 11,38 | 835 | 9.879.932 |
| 25/9/2023 | 11,48 | 11,45 | -0,26% | 11,18 | 11,50 | 11,31 | 11,36 | 11,45 | 1.220 | 14.901.957 |
| 22/9/2023 | 11,88 | 11,48 | -2,05% | 11,45 | 11,88 | 11,58 | 11,47 | 11,52 | 1.110 | 16.109.496 |
| 21/9/2023 | 12,15 | 11,72 | -3,86% | 11,70 | 12,20 | 11,86 | 11,72 | 11,82 | 892 | 14.550.111 |
| 20/9/2023 | 12,06 | 12,19 | +1,16% | 11,83 | 12,24 | 12,03 | 12,16 | 12,19 | 1.139 | 16.204.394 |
| 19/9/2023 | 12,26 | 12,05 | -1,47% | 11,94 | 12,33 | 12,12 | 12,04 | 12,05 | 747 | 13.569.384 |
| 18/9/2023 | 12,50 | 12,23 | -1,13% | 12,20 | 12,50 | 12,33 | 12,22 | 12,23 | 930 | 15.350.345 |
| 15/9/2023 | 12,58 | 12,37 | -2,37% | 12,28 | 12,64 | 12,39 | 12,37 | 12,53 | 840 | 16.005.149 |
| 14/9/2023 | 12,84 | 12,67 | -1,48% | 12,29 | 13,07 | 12,58 | 12,60 | 12,67 | 833 | 17.208.744 |
| 13/9/2023 | 12,87 | 12,86 | +0,16% | 12,86 | 13,18 | 13,03 | 12,86 | 12,90 | 1.243 | 23.583.935 |
| 12/9/2023 | 12,22 | 12,84 | +5,25% | 12,22 | 12,97 | 12,75 | 12,84 | 12,86 | 1.004 | 22.731.972 |
| 11/9/2023 | 12,25 | 12,20 | -0,08% | 12,07 | 12,39 | 12,20 | 12,20 | 12,29 | 782 | 13.280.854 |
| 8/9/2023 | 12,50 | 12,21 | -2,01% | 12,21 | 12,77 | 12,31 | 12,21 | 12,23 | 882 | 12.050.192 |
| 6/9/2023 | 12,77 | 12,46 | -2,81% | 12,44 | 12,91 | 12,58 | 12,46 | 12,65 | 914 | 16.912.842 |
| 5/9/2023 | 12,29 | 12,82 | +4,82% | 12,23 | 12,99 | 12,71 | 12,61 | 12,82 | 1.633 | 28.264.885 |
| 4/9/2023 | 11,86 | 12,23 | +2,60% | 11,86 | 12,35 | 12,16 | 12,23 | 12,31 | 972 | 16.336.582 |
| 1/9/2023 | 11,62 | 11,92 | +2,58% | 11,62 | 12,03 | 11,85 | 11,77 | 11,92 | 1.232 | 19.369.727 |
| 31/8/2023 | 11,81 | 11,62 | -2,02% | 11,49 | 11,97 | 11,68 | 11,61 | 11,62 | 1.096 | 21.636.984 |
| 30/8/2023 | 11,95 | 11,86 | -0,67% | 11,80 | 12,03 | 11,88 | 11,82 | 11,86 | 1.080 | 19.411.250 |
| 29/8/2023 | 12,16 | 11,94 | -1,65% | 11,85 | 12,34 | 12,04 | 11,90 | 11,94 | 1.390 | 23.127.094 |
| 28/8/2023 | 12,39 | 12,14 | -1,94% | 12,02 | 12,45 | 12,14 | 12,13 | 12,14 | 1.086 | 20.416.430 |
| 25/8/2023 | 12,80 | 12,38 | -4,03% | 12,32 | 12,90 | 12,49 | 12,36 | 12,38 | 1.047 | 21.489.409 |
| 24/8/2023 | 13,05 | 12,90 | -1,53% | 12,83 | 13,09 | 12,96 | 12,85 | 12,90 | 563 | 13.034.016 |
| 23/8/2023 | 12,97 | 13,10 | +1,39% | 12,73 | 13,10 | 12,92 | 13,00 | 13,10 | 945 | 18.380.085 |
| 22/8/2023 | 13,20 | 12,92 | -1,37% | 12,80 | 13,34 | 12,99 | 12,92 | 13,06 | 1.016 | 22.127.062 |
| 21/8/2023 | 13,42 | 13,10 | -2,82% | 13,10 | 13,49 | 13,23 | 13,10 | 13,16 | 1.015 | 17.464.345 |
| 18/8/2023 | 13,11 | 13,48 | +4,50% | 12,91 | 13,48 | 13,33 | 13,32 | 13,48 | 968 | 18.008.330 |
| 17/8/2023 | 13,00 | 12,90 | -0,77% | 12,85 | 13,20 | 13,00 | 12,90 | 13,00 | 616 | 13.855.037 |
| 16/8/2023 | 13,07 | 13,00 | -1,44% | 13,00 | 13,29 | 13,09 | 12,96 | 13,00 | 755 | 15.058.154 |
| 15/8/2023 | 13,15 | 13,19 | +0,38% | 12,94 | 13,28 | 13,14 | 13,08 | 13,19 | 688 | 17.802.905 |
| 14/8/2023 | 13,50 | 13,14 | -2,59% | 13,08 | 13,50 | 13,19 | 13,14 | 13,19 | 1.138 | 23.439.513 |
| 11/8/2023 | 13,89 | 13,49 | -2,88% | 13,30 | 14,05 | 13,64 | 13,49 | 13,53 | 852 | 23.367.269 |
| 10/8/2023 | 14,04 | 13,89 | +1,02% | 13,76 | 14,15 | 13,89 | 13,83 | 13,89 | 745 | 20.401.005 |
| 9/8/2023 | 14,13 | 13,75 | -2,55% | 13,68 | 14,19 | 13,83 | 13,75 | 13,77 | 1.013 | 24.947.978 |
| 8/8/2023 | 13,87 | 14,11 | +1,15% | 13,48 | 14,19 | 13,93 | 14,03 | 14,14 | 1.333 | 27.291.182 |
| 7/8/2023 | 14,15 | 13,95 | +1,53% | 13,83 | 14,29 | 14,02 | 13,94 | 13,95 | 1.881 | 42.991.452 |
| 4/8/2023 | 13,80 | 13,74 | -1,72% | 13,45 | 14,08 | 13,73 | 13,73 | 13,74 | 1.672 | 32.829.590 |
| 3/8/2023 | 13,88 | 13,98 | +1,75% | 13,76 | 14,26 | 13,99 | 13,85 | 13,98 | 1.276 | 35.312.823 |
| 2/8/2023 | 13,56 | 13,74 | +0,15% | 13,30 | 13,83 | 13,60 | 13,68 | 13,74 | 1.322 | 24.382.194 |
| 1/8/2023 | 13,47 | 13,72 | +0,37% | 13,18 | 13,74 | 13,54 | 13,56 | 13,72 | 1.288 | 29.124.100 |
| 31/7/2023 | 13,36 | 13,67 | +2,86% | 13,13 | 13,67 | 13,37 | 13,60 | 13,67 | 1.089 | 30.071.079 |
| 28/7/2023 | 13,50 | 13,29 | -1,19% | 13,09 | 13,74 | 13,31 | 13,17 | 13,29 | 1.259 | 30.771.748 |
| 27/7/2023 | 13,20 | 13,45 | +4,75% | 13,20 | 13,97 | 13,64 | 13,38 | 13,45 | 2.214 | 67.528.707 |
| 26/7/2023 | 12,75 | 12,84 | +1,26% | 12,58 | 13,15 | 12,89 | 12,83 | 12,84 | 1.405 | 37.437.929 |
| 25/7/2023 | 12,93 | 12,68 | -0,94% | 12,60 | 13,08 | 12,83 | 12,63 | 12,68 | 1.161 | 28.010.268 |
| 24/7/2023 | 12,64 | 12,80 | +2,56% | 12,43 | 12,93 | 12,70 | 12,76 | 12,80 | 903 | 24.331.404 |
| 21/7/2023 | 12,28 | 12,48 | +1,96% | 12,19 | 12,55 | 12,45 | 12,48 | 12,51 | 660 | 14.405.248 |
| 20/7/2023 | 12,14 | 12,24 | +0,41% | 12,03 | 12,26 | 12,13 | 12,13 | 12,24 | 834 | 16.062.895 |
| 19/7/2023 | 12,45 | 12,19 | -2,79% | 12,09 | 12,59 | 12,27 | 12,13 | 12,19 | 1.073 | 22.194.659 |
| 18/7/2023 | 12,79 | 12,54 | -2,03% | 12,47 | 12,94 | 12,64 | 12,52 | 12,57 | 1.057 | 25.467.188 |
| 17/7/2023 | 12,55 | 12,80 | +1,83% | 12,38 | 12,84 | 12,59 | 12,74 | 12,80 | 986 | 23.900.157 |
| 14/7/2023 | 13,10 | 12,57 | -4,19% | 12,45 | 13,10 | 12,66 | 12,55 | 12,64 | 1.497 | 35.571.279 |
| 13/7/2023 | 13,30 | 13,12 | -2,81% | 12,93 | 13,44 | 13,10 | 13,05 | 13,12 | 1.419 | 34.415.421 |
| 12/7/2023 | 13,55 | 13,50 | +0,15% | 13,24 | 13,69 | 13,43 | 13,26 | 13,50 | 602 | 18.560.227 |
| 11/7/2023 | 13,71 | 13,48 | -1,46% | 13,13 | 13,83 | 13,44 | 13,37 | 13,48 | 983 | 23.009.020 |
| 10/7/2023 | 13,88 | 13,68 | -2,77% | 13,64 | 14,12 | 13,87 | 13,68 | 13,84 | 926 | 20.086.046 |
| 7/7/2023 | 13,74 | 14,07 | +2,63% | 13,58 | 14,31 | 14,00 | 14,06 | 14,07 | 1.505 | 32.428.034 |
| 6/7/2023 | 13,64 | 13,71 | +0,29% | 13,47 | 13,74 | 13,59 | 13,59 | 13,71 | 732 | 18.926.945 |
| 5/7/2023 | 13,50 | 13,67 | -0,29% | 13,49 | 14,02 | 13,84 | 13,67 | 13,80 | 1.031 | 26.623.591 |
| 4/7/2023 | 13,62 | 13,71 | +0,15% | 13,42 | 13,78 | 13,59 | 13,68 | 13,71 | 750 | 17.302.650 |
| 3/7/2023 | 13,83 | 13,69 | -1,51% | 13,51 | 13,85 | 13,65 | 13,60 | 13,69 | 1.391 | 24.706.405 |
| 30/6/2023 | 13,43 | 13,90 | +4,59% | 13,40 | 13,90 | 13,69 | 13,69 | 13,90 | 1.111 | 28.837.689 |
| 29/6/2023 | 13,07 | 13,29 | +0,38% | 12,98 | 13,60 | 13,29 | 13,29 | 13,47 | 787 | 26.324.068 |
| 28/6/2023 | 13,10 | 13,24 | +0,91% | 12,85 | 13,38 | 13,14 | 13,23 | 13,25 | 1.049 | 32.376.988 |
| 27/6/2023 | 14,13 | 13,12 | -5,95% | 12,97 | 14,30 | 13,26 | 13,12 | 13,20 | 1.666 | 47.313.652 |
| 26/6/2023 | 14,30 | 13,95 | -2,45% | 13,79 | 14,57 | 14,10 | 13,92 | 13,95 | 1.246 | 35.611.394 |
| 23/6/2023 | 13,31 | 14,30 | +7,04% | 13,30 | 14,41 | 14,00 | 14,28 | 14,30 | 2.502 | 86.123.328 |
| 22/6/2023 | 13,15 | 13,36 | -1,04% | 12,92 | 13,53 | 13,21 | 13,36 | 13,37 | 1.152 | 32.436.703 |
| 21/6/2023 | 13,37 | 13,50 | +0,52% | 13,13 | 13,50 | 13,33 | 13,41 | 13,50 | 880 | 23.371.295 |
| 20/6/2023 | 13,19 | 13,43 | +1,82% | 13,02 | 13,43 | 13,27 | 13,30 | 13,43 | 1.203 | 22.415.920 |
| 19/6/2023 | 13,53 | 13,19 | -3,16% | 13,13 | 13,60 | 13,26 | 13,19 | 13,30 | 2.825 | 33.732.335 |
| 16/6/2023 | 14,11 | 13,62 | -3,47% | 13,35 | 14,18 | 13,56 | 13,60 | 13,62 | 2.092 | 44.358.060 |
| 15/6/2023 | 13,70 | 14,11 | +3,75% | 13,56 | 14,33 | 13,95 | 14,11 | 14,14 | 1.279 | 33.245.848 |
| 14/6/2023 | 13,50 | 13,60 | +2,41% | 13,24 | 13,85 | 13,57 | 13,60 | 13,75 | 1.127 | 35.633.883 |
| 13/6/2023 | 13,74 | 13,28 | -2,21% | 13,16 | 14,37 | 13,58 | 13,23 | 13,28 | 1.442 | 50.441.367 |
| 12/6/2023 | 13,15 | 13,58 | +4,62% | 13,14 | 13,95 | 13,48 | 13,58 | 13,81 | 1.756 | 40.760.024 |
| 9/6/2023 | 12,89 | 12,98 | +1,64% | 12,80 | 13,49 | 13,14 | 12,98 | 12,99 | 1.514 | 40.943.818 |
| 7/6/2023 | 12,80 | 12,77 | -0,39% | 12,41 | 13,50 | 12,89 | 12,77 | 12,87 | 2.897 | 79.100.589 |
| 6/6/2023 | 11,24 | 12,82 | +15,08% | 11,21 | 12,82 | 12,04 | 12,78 | 12,82 | 2.919 | 76.050.165 |
| 5/6/2023 | 11,55 | 11,14 | -3,55% | 11,02 | 11,64 | 11,21 | 11,14 | 11,18 | 1.724 | 36.304.356 |
| 2/6/2023 | 11,07 | 11,55 | +5,96% | 11,05 | 11,63 | 11,40 | 11,54 | 11,55 | 1.717 | 39.747.503 |
| 1/6/2023 | 10,95 | 10,90 | +0,93% | 10,55 | 11,05 | 10,83 | 10,90 | 10,97 | 2.449 | 33.346.721 |
| 31/5/2023 | 11,22 | 10,80 | -3,83% | 10,69 | 11,30 | 10,90 | 10,80 | 10,88 | 2.287 | 40.656.719 |
| 30/5/2023 | 11,59 | 11,23 | -2,35% | 11,07 | 11,98 | 11,37 | 11,23 | 11,27 | 1.601 | 33.694.822 |
| 29/5/2023 | 11,40 | 11,50 | +0,97% | 11,38 | 11,65 | 11,55 | 11,50 | 11,62 | 1.133 | 18.362.594 |
| 26/5/2023 | 11,89 | 11,39 | -0,96% | 11,14 | 11,89 | 11,38 | 11,36 | 11,39 | 1.629 | 31.847.669 |
| 25/5/2023 | 11,35 | 11,50 | +2,68% | 11,28 | 11,88 | 11,66 | 11,50 | 11,76 | 1.064 | 22.903.023 |
| 24/5/2023 | 11,60 | 11,20 | -2,69% | 11,01 | 11,95 | 11,21 | 11,20 | 11,31 | 1.338 | 28.822.687 |
| 23/5/2023 | 12,04 | 11,51 | -4,64% | 11,51 | 12,26 | 11,93 | 11,51 | 11,71 | 1.183 | 26.574.950 |
| 22/5/2023 | 11,88 | 12,07 | +1,86% | 11,74 | 12,26 | 12,05 | 12,00 | 12,07 | 1.379 | 31.185.459 |
| 19/5/2023 | 11,30 | 11,85 | +4,41% | 11,10 | 12,07 | 11,70 | 11,75 | 11,85 | 1.453 | 32.230.338 |
| 18/5/2023 | 11,15 | 11,35 | +1,43% | 11,00 | 11,35 | 11,16 | 11,28 | 11,35 | 918 | 18.499.776 |
| 17/5/2023 | 11,29 | 11,19 | -0,89% | 11,05 | 11,44 | 11,15 | 11,14 | 11,19 | 975 | 17.128.483 |
| 16/5/2023 | 11,73 | 11,29 | -3,01% | 11,15 | 11,90 | 11,49 | 11,27 | 11,29 | 1.077 | 20.728.126 |
| 15/5/2023 | 11,58 | 11,64 | +1,57% | 11,47 | 11,77 | 11,59 | 11,64 | 11,77 | 769 | 13.770.851 |
| 12/5/2023 | 11,71 | 11,46 | -1,38% | 11,41 | 11,75 | 11,56 | 11,46 | 11,52 | 659 | 14.901.466 |
| 11/5/2023 | 11,50 | 11,62 | -0,68% | 11,35 | 11,77 | 11,60 | 11,62 | 11,75 | 805 | 14.682.091 |
| 10/5/2023 | 11,70 | 11,70 | +0,86% | 11,50 | 11,87 | 11,69 | 11,61 | 11,70 | 897 | 17.788.363 |
| 9/5/2023 | 11,15 | 11,60 | +4,22% | 10,93 | 11,95 | 11,59 | 11,58 | 11,60 | 1.585 | 33.926.700 |
| 8/5/2023 | 10,60 | 11,13 | +5,80% | 10,59 | 11,34 | 10,95 | 11,13 | 11,18 | 2.227 | 45.051.343 |
| 5/5/2023 | 11,48 | 10,52 | -8,68% | 10,40 | 11,48 | 10,59 | 10,52 | 10,53 | 3.819 | 64.297.306 |
| 4/5/2023 | 11,39 | 11,52 | +0,61% | 10,98 | 11,84 | 11,31 | 11,37 | 11,52 | 1.740 | 21.449.196 |
| 3/5/2023 | 11,59 | 11,45 | -2,97% | 10,93 | 11,72 | 11,26 | 11,45 | 11,56 | 1.864 | 32.333.712 |
| 2/5/2023 | 12,24 | 11,80 | -4,45% | 11,72 | 12,34 | 11,90 | 11,80 | 11,84 | 2.205 | 24.940.163 |
| 28/4/2023 | 12,25 | 12,35 | +1,15% | 12,08 | 12,42 | 12,24 | 12,18 | 12,35 | 921 | 15.010.736 |
| 27/4/2023 | 12,50 | 12,21 | -2,86% | 12,07 | 12,53 | 12,28 | 12,21 | 12,27 | 908 | 16.199.140 |
| 26/4/2023 | 12,48 | 12,57 | +1,86% | 12,40 | 12,83 | 12,60 | 12,57 | 12,63 | 646 | 16.030.460 |
| 25/4/2023 | 12,90 | 12,34 | -3,67% | 12,22 | 13,00 | 12,44 | 12,34 | 12,46 | 1.174 | 20.951.444 |
| 24/4/2023 | 13,00 | 12,81 | -1,61% | 12,81 | 13,08 | 12,90 | 12,81 | 12,95 | 1.135 | 13.520.362 |
| 20/4/2023 | 12,80 | 13,02 | +1,72% | 12,79 | 13,07 | 12,94 | 12,94 | 13,02 | 925 | 19.941.250 |
| 19/4/2023 | 13,14 | 12,80 | -2,22% | 12,72 | 13,15 | 12,87 | 12,80 | 12,93 | 1.092 | 18.151.647 |
| 18/4/2023 | 13,30 | 13,09 | -2,17% | 13,08 | 13,42 | 13,21 | 13,08 | 13,09 | 1.449 | 19.392.583 |
| 17/4/2023 | 13,22 | 13,38 | +1,21% | 13,08 | 13,47 | 13,28 | 13,20 | 13,38 | 931 | 23.893.781 |
| 14/4/2023 | 13,75 | 13,22 | -4,82% | 13,06 | 13,86 | 13,32 | 13,18 | 13,22 | 1.731 | 36.197.385 |
| 13/4/2023 | 14,32 | 13,89 | -3,27% | 13,78 | 14,64 | 14,00 | 13,84 | 13,89 | 1.174 | 37.266.999 |
| 12/4/2023 | 14,76 | 14,36 | -1,98% | 14,35 | 14,97 | 14,57 | 14,36 | 14,58 | 1.057 | 29.905.817 |
| 11/4/2023 | 13,92 | 14,65 | +6,08% | 13,88 | 14,81 | 14,58 | 14,65 | 14,73 | 1.019 | 31.228.019 |
| 10/4/2023 | 13,64 | 13,81 | +0,58% | 13,55 | 14,00 | 13,77 | 13,81 | 13,90 | 1.022 | 17.244.221 |
| 6/4/2023 | 13,93 | 13,73 | -1,93% | 13,49 | 14,04 | 13,73 | 13,59 | 13,73 | 1.483 | 45.139.446 |
| 5/4/2023 | 14,72 | 14,00 | -5,28% | 13,33 | 14,82 | 13,76 | 13,95 | 14,00 | 2.569 | 54.666.259 |
| 4/4/2023 | 14,90 | 14,78 | -0,74% | 14,57 | 15,14 | 14,82 | 14,58 | 14,78 | 872 | 23.135.908 |
| 3/4/2023 | 15,48 | 14,89 | -4,12% | 14,76 | 15,53 | 14,97 | 14,83 | 14,89 | 2.013 | 42.648.812 |
| 31/3/2023 | 16,12 | 15,53 | -3,18% | 15,46 | 16,20 | 15,73 | 15,50 | 15,53 | 1.094 | 24.670.675 |
| 30/3/2023 | 15,57 | 16,04 | +3,55% | 15,30 | 16,29 | 15,87 | 15,94 | 16,04 | 1.062 | 36.199.573 |
| 29/3/2023 | 15,37 | 15,49 | +0,45% | 14,95 | 15,49 | 15,20 | 15,42 | 15,49 | 748 | 24.127.626 |
| 28/3/2023 | 15,18 | 15,42 | +0,92% | 14,93 | 15,53 | 15,33 | 15,30 | 15,42 | 719 | 13.426.504 |
| 27/3/2023 | 14,87 | 15,28 | +0,99% | 14,76 | 15,28 | 15,01 | 15,15 | 15,28 | 623 | 12.930.389 |
| 24/3/2023 | 15,15 | 15,13 | -1,37% | 14,54 | 15,47 | 14,87 | 14,80 | 15,13 | 1.276 | 37.108.905 |
| 23/3/2023 | 15,21 | 15,34 | +0,92% | 14,78 | 15,55 | 15,24 | 15,22 | 15,34 | 1.590 | 40.861.466 |
| 22/3/2023 | 16,11 | 15,20 | -6,11% | 15,09 | 16,11 | 15,39 | 15,18 | 15,20 | 1.835 | 57.281.509 |
| 21/3/2023 | 16,05 | 16,19 | +1,19% | 16,00 | 16,39 | 16,20 | 16,07 | 16,19 | 1.001 | 31.179.263 |
| 20/3/2023 | 16,00 | 16,00 | +0,25% | 15,87 | 16,15 | 15,98 | 15,90 | 16,00 | 1.894 | 35.455.978 |
| 17/3/2023 | 16,00 | 15,96 | -2,39% | 15,84 | 16,19 | 16,02 | 15,96 | 15,99 | 1.368 | 39.994.342 |
| 16/3/2023 | 16,74 | 16,35 | -2,39% | 16,22 | 16,90 | 16,44 | 16,35 | 16,48 | 996 | 23.192.424 |
| 15/3/2023 | 16,40 | 16,75 | +1,39% | 16,15 | 17,02 | 16,49 | 16,75 | 16,77 | 1.102 | 26.916.871 |
| 14/3/2023 | 16,69 | 16,52 | -0,24% | 16,37 | 17,00 | 16,71 | 16,52 | 16,72 | 686 | 23.869.861 |
| 13/3/2023 | 16,80 | 16,56 | -1,84% | 16,56 | 17,09 | 16,83 | 16,56 | 16,83 | 654 | 18.370.527 |
| 10/3/2023 | 17,92 | 16,87 | -6,64% | 16,70 | 18,18 | 17,19 | 16,85 | 16,87 | 1.319 | 31.986.852 |
| 9/3/2023 | 18,03 | 18,07 | 0,00% | 17,70 | 18,43 | 18,11 | 17,88 | 18,07 | 692 | 22.284.020 |
| 8/3/2023 | 17,76 | 18,07 | +3,02% | 17,40 | 18,15 | 17,72 | 17,90 | 18,07 | 1.590 | 47.371.536 |
| 7/3/2023 | 17,65 | 17,54 | -1,35% | 17,40 | 17,83 | 17,64 | 17,54 | 17,78 | 998 | 36.131.272 |
| 6/3/2023 | 17,53 | 17,78 | +2,13% | 17,25 | 17,78 | 17,55 | 17,69 | 17,78 | 719 | 18.309.958 |
| 3/3/2023 | 17,45 | 17,41 | -1,25% | 17,32 | 17,85 | 17,60 | 17,41 | 17,50 | 1.102 | 21.435.365 |
| 2/3/2023 | 17,55 | 17,63 | -2,49% | 17,36 | 17,82 | 17,60 | 17,56 | 17,63 | 890 | 18.458.219 |
| 1/3/2023 | 18,16 | 18,08 | -1,47% | 17,27 | 18,42 | 17,70 | 17,51 | 18,08 | 2.943 | 38.421.909 |
| 28/2/2023 | 18,39 | 18,35 | -0,22% | 17,88 | 18,45 | 18,17 | 18,14 | 18,35 | 1.051 | 29.934.360 |
| 27/2/2023 | 18,71 | 18,39 | -1,97% | 18,31 | 18,90 | 18,61 | 18,39 | 18,42 | 739 | 20.440.876 |
| 24/2/2023 | 18,77 | 18,76 | 0,00% | 18,48 | 18,79 | 18,63 | 18,60 | 18,76 | 633 | 19.496.454 |
| 23/2/2023 | 18,95 | 18,76 | -1,26% | 18,50 | 18,95 | 18,68 | 18,76 | 18,90 | 789 | 18.624.077 |
| 22/2/2023 | 19,12 | 19,00 | -0,21% | 18,68 | 19,59 | 18,86 | 18,79 | 19,00 | 450 | 14.873.512 |
| 17/2/2023 | 19,01 | 19,04 | +1,12% | 18,68 | 19,30 | 19,05 | 19,04 | 19,20 | 1.443 | 31.006.184 |
| 16/2/2023 | 19,41 | 18,83 | -2,94% | 18,57 | 19,43 | 18,88 | 18,83 | 19,03 | 1.380 | 58.574.306 |
| 15/2/2023 | 18,45 | 19,40 | +6,42% | 18,41 | 19,45 | 19,06 | 19,19 | 19,40 | 1.078 | 37.035.404 |
| 14/2/2023 | 18,67 | 18,23 | -1,46% | 18,23 | 18,76 | 18,51 | 18,23 | 18,50 | 839 | 23.178.658 |
| 13/2/2023 | 18,53 | 18,50 | -1,33% | 18,27 | 18,76 | 18,56 | 18,50 | 18,63 | 869 | 22.535.884 |
| 10/2/2023 | 18,52 | 18,75 | +1,35% | 18,29 | 18,75 | 18,54 | 18,69 | 18,75 | 603 | 17.083.374 |
| 9/2/2023 | 18,65 | 18,50 | -1,60% | 18,35 | 18,72 | 18,50 | 18,36 | 18,50 | 811 | 19.872.613 |
| 8/2/2023 | 18,84 | 18,80 | -0,79% | 18,43 | 19,03 | 18,67 | 18,74 | 18,80 | 829 | 25.475.900 |
| 7/2/2023 | 19,20 | 18,95 | -0,37% | 18,43 | 19,38 | 18,86 | 18,77 | 18,95 | 1.223 | 34.442.747 |
| 6/2/2023 | 19,12 | 19,02 | -1,04% | 18,92 | 19,36 | 19,10 | 19,02 | 19,22 | 1.330 | 26.563.808 |
| 3/2/2023 | 19,43 | 19,22 | -1,69% | 19,01 | 19,50 | 19,22 | 19,02 | 19,22 | 2.040 | 37.913.715 |
| 2/2/2023 | 19,46 | 19,55 | -1,06% | 19,01 | 19,89 | 19,52 | 19,50 | 19,55 | 1.192 | 36.863.476 |
| 1/2/2023 | 19,58 | 19,76 | +0,82% | 19,28 | 19,77 | 19,52 | 19,55 | 19,76 | 2.459 | 48.832.769 |
| 31/1/2023 | 20,78 | 19,60 | -5,77% | 19,36 | 20,81 | 19,76 | 19,60 | 19,73 | 2.961 | 79.559.733 |
| 30/1/2023 | 21,02 | 20,80 | -1,89% | 20,54 | 21,21 | 20,86 | 20,70 | 20,80 | 1.287 | 35.884.030 |
| 27/1/2023 | 21,00 | 21,20 | +0,57% | 20,85 | 21,25 | 21,05 | 20,98 | 21,20 | 872 | 25.700.550 |
| 26/1/2023 | 21,10 | 21,08 | -0,57% | 20,69 | 21,17 | 20,90 | 20,92 | 21,08 | 1.050 | 23.476.124 |
| 25/1/2023 | 21,07 | 21,20 | +1,39% | 20,83 | 21,36 | 21,12 | 21,15 | 21,20 | 889 | 27.143.284 |
| 24/1/2023 | 20,37 | 20,91 | +3,11% | 20,28 | 21,18 | 20,77 | 20,91 | 21,10 | 1.089 | 35.342.218 |
| 23/1/2023 | 19,90 | 20,28 | +0,90% | 19,90 | 20,49 | 20,26 | 20,28 | 20,40 | 971 | 24.867.237 |
| 20/1/2023 | 19,98 | 20,10 | -0,35% | 19,73 | 20,16 | 19,97 | 19,90 | 20,10 | 1.014 | 30.818.625 |
| 19/1/2023 | 20,30 | 20,17 | -1,75% | 19,98 | 20,45 | 20,14 | 20,17 | 20,22 | 2.104 | 38.046.707 |
| 18/1/2023 | 20,24 | 20,53 | +1,38% | 20,09 | 20,68 | 20,43 | 20,44 | 20,53 | 1.068 | 24.705.047 |
| 17/1/2023 | 20,34 | 20,25 | -0,44% | 19,81 | 20,35 | 20,00 | 20,03 | 20,25 | 1.032 | 23.981.198 |
| 16/1/2023 | 19,94 | 20,34 | +0,39% | 19,83 | 20,34 | 20,01 | 20,11 | 20,34 | 785 | 18.489.067 |
| 13/1/2023 | 20,00 | 20,26 | +2,17% | 19,64 | 20,31 | 20,03 | 20,25 | 20,26 | 905 | 28.298.550 |
| 12/1/2023 | 19,65 | 19,83 | -0,05% | 19,52 | 20,48 | 20,07 | 19,83 | 20,14 | 1.279 | 44.373.445 |
| 11/1/2023 | 19,10 | 19,84 | +3,98% | 19,03 | 19,84 | 19,44 | 19,65 | 19,84 | 905 | 29.177.111 |
| 10/1/2023 | 19,21 | 19,08 | -1,75% | 18,64 | 19,36 | 19,12 | 19,08 | 19,33 | 974 | 25.792.092 |
| 9/1/2023 | 18,78 | 19,42 | +1,20% | 18,02 | 19,42 | 19,17 | 19,11 | 19,42 | 1.058 | 22.131.127 |
| 6/1/2023 | 19,00 | 19,19 | +1,75% | 18,87 | 19,52 | 19,16 | 18,91 | 19,19 | 1.121 | 27.949.158 |
| 5/1/2023 | 19,09 | 18,86 | -0,74% | 18,75 | 19,47 | 19,13 | 18,86 | 18,95 | 1.303 | 39.971.804 |
| 4/1/2023 | 18,79 | 19,00 | +3,04% | 18,51 | 19,21 | 18,93 | 19,00 | 19,11 | 2.259 | 46.147.053 |
| 3/1/2023 | 18,99 | 18,44 | -3,20% | 18,39 | 19,38 | 18,73 | 18,44 | 18,60 | 2.561 | 51.937.833 |
| 2/1/2023 | 19,01 | 19,05 | -1,19% | 17,90 | 19,25 | 18,79 | 18,88 | 19,05 | 1.879 | 59.237.960 |
| 29/12/2022 | 19,59 | 19,28 | -1,38% | 19,27 | 19,65 | 19,45 | 19,28 | 19,57 | 607 | 23.712.260 |
| 28/12/2022 | 19,30 | 19,55 | -0,51% | 18,93 | 19,65 | 19,30 | 19,43 | 19,55 | 780 | 31.306.500 |
| 27/12/2022 | 20,16 | 19,65 | -2,58% | 19,14 | 20,16 | 19,39 | 19,35 | 19,65 | 688 | 19.021.755 |
| 26/12/2022 | 20,02 | 20,17 | +0,90% | 19,55 | 20,17 | 19,90 | 19,87 | 20,17 | 742 | 15.026.407 |
| 23/12/2022 | 20,12 | 19,99 | -1,91% | 19,80 | 20,75 | 20,19 | 19,87 | 19,99 | 657 | 23.035.822 |
| 22/12/2022 | 20,20 | 20,38 | +0,84% | 19,80 | 20,38 | 20,04 | 20,14 | 20,38 | 1.071 | 19.156.369 |
| 21/12/2022 | 20,00 | 20,21 | +2,07% | 19,83 | 20,40 | 20,13 | 20,00 | 20,21 | 1.163 | 35.408.066 |
| 20/12/2022 | 19,43 | 19,80 | +2,38% | 19,43 | 20,38 | 19,98 | 19,80 | 20,05 | 1.701 | 39.343.312 |
| 19/12/2022 | 18,65 | 19,34 | +4,60% | 18,65 | 19,61 | 19,24 | 19,34 | 19,58 | 829 | 29.028.012 |
| 16/12/2022 | 19,15 | 18,49 | -2,27% | 18,18 | 19,41 | 18,72 | 18,49 | 18,63 | 1.032 | 24.604.962 |
| 15/12/2022 | 18,70 | 18,92 | -0,05% | 18,62 | 19,48 | 19,11 | 18,92 | 18,98 | 780 | 21.057.319 |
| 14/12/2022 | 18,51 | 18,93 | -1,82% | 18,33 | 19,16 | 18,75 | 18,93 | 19,07 | 1.097 | 30.239.269 |
| 13/12/2022 | 19,32 | 19,28 | -0,21% | 18,48 | 19,46 | 18,68 | 18,67 | 19,28 | 2.364 | 67.102.380 |
| 12/12/2022 | 19,28 | 19,32 | -0,16% | 18,18 | 19,35 | 18,88 | 18,85 | 19,32 | 878 | 27.465.473 |
| 9/12/2022 | 19,27 | 19,35 | +0,42% | 18,97 | 19,43 | 19,20 | 19,01 | 19,35 | 629 | 21.259.238 |
| 8/12/2022 | 20,04 | 19,27 | -4,84% | 19,10 | 20,06 | 19,41 | 19,26 | 19,50 | 1.115 | 33.493.650 |
| 7/12/2022 | 19,90 | 20,25 | +1,25% | 19,52 | 20,25 | 19,96 | 19,90 | 20,25 | 1.144 | 32.279.038 |
| 6/12/2022 | 20,32 | 20,00 | -1,53% | 19,70 | 20,54 | 20,12 | 20,00 | 20,06 | 1.358 | 43.959.472 |
| 5/12/2022 | 20,54 | 20,31 | -2,31% | 20,05 | 20,78 | 20,31 | 20,12 | 20,33 | 1.830 | 60.498.586 |
| 2/12/2022 | 19,60 | 20,79 | +6,18% | 19,60 | 20,79 | 20,36 | 20,40 | 20,79 | 1.677 | 50.303.390 |
| 1/12/2022 | 19,87 | 19,58 | -1,51% | 19,17 | 20,02 | 19,57 | 19,58 | 19,80 | 3.043 | 80.381.841 |
| 30/11/2022 | 19,38 | 19,88 | +2,74% | 18,86 | 20,10 | 19,56 | 19,85 | 19,88 | 1.101 | 65.970.340 |
| 29/11/2022 | 19,30 | 19,35 | +0,78% | 19,00 | 19,68 | 19,41 | 19,35 | 19,47 | 468 | 24.996.657 |
| 28/11/2022 | 18,86 | 19,20 | -1,94% | 18,86 | 19,75 | 19,45 | 19,20 | 19,42 | 632 | 22.085.517 |
| 25/11/2022 | 19,89 | 19,58 | -1,26% | 19,12 | 19,99 | 19,46 | 19,12 | 19,58 | 467 | 17.188.927 |
| 24/11/2022 | 19,53 | 19,83 | +3,50% | 19,25 | 20,00 | 19,78 | 19,83 | 19,90 | 537 | 17.545.806 |
| 23/11/2022 | 19,33 | 19,16 | -2,59% | 19,16 | 19,85 | 19,42 | 19,16 | 19,24 | 850 | 23.571.075 |
| 22/11/2022 | 19,85 | 19,67 | +1,03% | 19,34 | 20,12 | 19,69 | 19,36 | 19,67 | 1.330 | 46.997.399 |
| 21/11/2022 | 19,15 | 19,47 | +0,93% | 19,15 | 19,75 | 19,50 | 19,47 | 19,62 | 1.939 | 43.920.316 |
| 18/11/2022 | 19,50 | 19,29 | +0,73% | 18,54 | 19,80 | 19,39 | 19,29 | 19,45 | 638 | 20.156.263 |
| 17/11/2022 | 19,48 | 19,15 | -1,79% | 18,75 | 19,56 | 19,07 | 19,15 | 19,40 | 885 | 28.964.994 |
| 16/11/2022 | 19,60 | 19,50 | -1,42% | 19,18 | 19,99 | 19,49 | 19,43 | 19,50 | 723 | 25.260.376 |
| 14/11/2022 | 19,70 | 19,78 | +2,43% | 19,20 | 19,92 | 19,58 | 19,58 | 19,78 | 791 | 20.216.545 |
| 11/11/2022 | 19,50 | 19,31 | -2,08% | 18,71 | 19,65 | 19,10 | 19,31 | 19,50 | 1.280 | 36.260.108 |
| 10/11/2022 | 20,15 | 19,72 | -1,84% | 19,18 | 20,39 | 19,49 | 19,38 | 19,72 | 1.312 | 33.686.368 |
| 9/11/2022 | 19,94 | 20,09 | 0,00% | 19,90 | 20,92 | 20,59 | 20,09 | 20,34 | 1.442 | 65.261.807 |
| 8/11/2022 | 19,97 | 20,09 | -1,42% | 19,82 | 20,19 | 19,98 | 19,90 | 20,09 | 1.245 | 57.824.797 |
| 7/11/2022 | 20,58 | 20,38 | -1,55% | 19,88 | 20,75 | 20,31 | 19,98 | 20,38 | 2.050 | 35.215.990 |
| 4/11/2022 | 20,50 | 20,70 | +1,07% | 20,37 | 20,75 | 20,57 | 20,68 | 20,71 | 1.290 | 33.941.095 |
| 3/11/2022 | 19,30 | 20,48 | +2,40% | 19,02 | 20,49 | 20,11 | 20,32 | 20,48 | 1.344 | 43.704.433 |
| 1/11/2022 | 19,58 | 20,00 | +0,05% | 19,30 | 20,22 | 19,89 | 19,87 | 20,00 | 2.866 | 64.144.648 |
| 31/10/2022 | 17,91 | 19,99 | +6,16% | 17,90 | 19,99 | 19,34 | 19,90 | 19,99 | 1.670 | 53.746.249 |
| 28/10/2022 | 18,14 | 18,83 | +3,07% | 17,94 | 18,90 | 18,66 | 18,80 | 18,83 | 1.001 | 36.339.460 |
| 27/10/2022 | 17,00 | 18,27 | +7,47% | 16,61 | 18,44 | 17,87 | 18,17 | 18,27 | 1.301 | 51.008.635 |
| 26/10/2022 | 17,53 | 17,00 | -3,85% | 17,00 | 17,71 | 17,22 | 17,00 | 17,15 | 872 | 22.068.200 |
| 25/10/2022 | 18,70 | 17,68 | -4,84% | 17,45 | 18,78 | 17,97 | 17,68 | 17,80 | 1.615 | 35.013.443 |
| 24/10/2022 | 18,53 | 18,58 | +0,32% | 18,21 | 19,06 | 18,64 | 18,58 | 18,70 | 1.395 | 35.347.294 |
| 21/10/2022 | 18,11 | 18,52 | +3,41% | 18,00 | 18,97 | 18,55 | 18,51 | 18,52 | 1.221 | 42.465.034 |
| 20/10/2022 | 18,46 | 17,91 | -2,61% | 17,84 | 18,79 | 18,20 | 17,91 | 17,96 | 2.002 | 31.420.813 |
| 19/10/2022 | 17,92 | 18,39 | +2,28% | 17,92 | 18,65 | 18,28 | 18,22 | 18,39 | 1.569 | 45.675.370 |
| 18/10/2022 | 19,80 | 17,98 | -8,31% | 17,93 | 19,95 | 18,51 | 17,98 | 18,00 | 1.934 | 57.730.121 |
| 17/10/2022 | 19,14 | 19,61 | +2,46% | 19,09 | 19,85 | 19,55 | 19,61 | 19,74 | 1.146 | 25.642.380 |
| 14/10/2022 | 19,47 | 19,14 | -2,50% | 18,99 | 19,65 | 19,35 | 19,03 | 19,14 | 921 | 28.528.930 |
| 13/10/2022 | 18,80 | 19,63 | +3,42% | 18,58 | 19,70 | 19,37 | 19,50 | 19,63 | 963 | 36.782.690 |
| 11/10/2022 | 18,79 | 18,98 | +0,69% | 18,46 | 19,30 | 18,94 | 18,90 | 18,98 | 1.135 | 38.898.363 |
| 10/10/2022 | 18,30 | 18,85 | +3,12% | 18,16 | 18,85 | 18,59 | 18,60 | 18,85 | 1.692 | 33.909.636 |
| 7/10/2022 | 18,02 | 18,28 | +1,56% | 18,00 | 18,36 | 18,20 | 18,17 | 18,28 | 945 | 24.940.794 |
| 6/10/2022 | 18,28 | 18,00 | -0,94% | 17,70 | 18,34 | 18,13 | 18,00 | 18,14 | 826 | 25.607.664 |
| 5/10/2022 | 18,00 | 18,17 | +0,39% | 17,81 | 18,41 | 18,15 | 18,08 | 18,17 | 1.169 | 33.368.921 |
| 4/10/2022 | 18,52 | 18,10 | -1,63% | 17,98 | 18,77 | 18,30 | 18,07 | 18,10 | 1.504 | 70.207.155 |
| 3/10/2022 | 17,74 | 18,40 | +3,95% | 17,58 | 18,50 | 18,29 | 18,23 | 18,40 | 3.325 | 88.339.813 |
| 30/9/2022 | 17,95 | 17,70 | -1,67% | 17,50 | 18,00 | 17,65 | 17,64 | 17,70 | 916 | 21.477.605 |
| 29/9/2022 | 17,51 | 18,00 | 0,00% | 16,99 | 18,12 | 17,87 | 18,00 | 18,09 | 491 | 15.970.558 |
| 28/9/2022 | 17,80 | 18,00 | +1,12% | 17,65 | 18,03 | 17,80 | 17,90 | 18,00 | 402 | 12.786.428 |
| 27/9/2022 | 17,80 | 17,80 | -0,28% | 17,53 | 18,13 | 17,82 | 17,80 | 17,92 | 533 | 19.413.034 |
| 26/9/2022 | 17,54 | 17,85 | +0,28% | 17,17 | 17,85 | 17,69 | 17,67 | 17,85 | 631 | 18.636.204 |
| 23/9/2022 | 18,02 | 17,80 | -2,47% | 17,51 | 18,08 | 17,80 | 17,74 | 17,80 | 825 | 20.648.580 |
| 22/9/2022 | 18,28 | 18,25 | +0,16% | 16,87 | 18,57 | 17,96 | 18,11 | 18,25 | 1.387 | 33.179.409 |
| 21/9/2022 | 18,30 | 18,22 | -0,60% | 18,21 | 18,63 | 18,42 | 18,22 | 18,25 | 787 | 22.640.933 |
| 20/9/2022 | 18,16 | 18,33 | +0,55% | 18,11 | 18,50 | 18,25 | 18,15 | 18,33 | 869 | 23.657.756 |
| 19/9/2022 | 17,90 | 18,23 | +2,65% | 17,79 | 18,25 | 18,08 | 18,14 | 18,23 | 1.102 | 17.366.262 |
| 16/9/2022 | 18,19 | 17,76 | -2,90% | 17,71 | 18,30 | 17,89 | 17,76 | 17,99 | 622 | 17.729.572 |
| 15/9/2022 | 18,35 | 18,29 | +0,38% | 18,17 | 18,52 | 18,32 | 18,29 | 18,31 | 908 | 22.050.431 |
| 14/9/2022 | 18,16 | 18,22 | +0,16% | 17,99 | 18,55 | 18,37 | 18,22 | 18,30 | 823 | 21.205.002 |
| 13/9/2022 | 18,40 | 18,19 | -1,36% | 17,95 | 18,50 | 18,25 | 18,06 | 18,19 | 948 | 21.344.853 |
| 12/9/2022 | 18,85 | 18,44 | -2,43% | 18,38 | 19,09 | 18,56 | 18,44 | 18,53 | 1.604 | 37.972.751 |
| 9/9/2022 | 19,10 | 18,90 | -2,02% | 18,77 | 19,31 | 18,91 | 18,82 | 18,90 | 1.079 | 27.685.247 |
| 8/9/2022 | 19,53 | 19,29 | -0,31% | 19,06 | 19,66 | 19,25 | 19,15 | 19,29 | 1.244 | 30.912.781 |
| 6/9/2022 | 19,51 | 19,35 | -0,31% | 19,04 | 19,59 | 19,34 | 19,35 | 19,48 | 1.172 | 35.682.264 |
| 5/9/2022 | 19,00 | 19,41 | +3,74% | 18,81 | 19,63 | 19,29 | 19,41 | 19,57 | 1.933 | 44.910.628 |
| 2/9/2022 | 18,90 | 18,71 | -0,64% | 18,65 | 19,26 | 18,93 | 18,71 | 18,78 | 1.873 | 60.666.219 |
| 1/9/2022 | 18,52 | 18,83 | +2,73% | 18,39 | 18,94 | 18,71 | 18,67 | 18,83 | 4.657 | 79.788.185 |
| 31/8/2022 | 18,48 | 18,33 | +0,77% | 18,16 | 18,67 | 18,39 | 18,33 | 18,37 | 1.376 | 22.867.620 |
| 30/8/2022 | 18,29 | 18,19 | 0,00% | 18,19 | 18,60 | 18,33 | 18,19 | 18,40 | 470 | 15.076.086 |
| 29/8/2022 | 17,90 | 18,19 | +1,22% | 17,88 | 18,65 | 18,35 | 18,19 | 18,34 | 685 | 23.540.398 |
| 26/8/2022 | 17,90 | 17,97 | +0,22% | 17,76 | 18,10 | 17,90 | 17,92 | 17,97 | 365 | 11.981.361 |
| 25/8/2022 | 17,72 | 17,93 | +0,73% | 17,61 | 17,99 | 17,82 | 17,86 | 17,93 | 358 | 11.792.885 |
| 24/8/2022 | 17,90 | 17,80 | 0,00% | 17,65 | 18,24 | 17,77 | 17,79 | 17,80 | 525 | 13.578.423 |
| 23/8/2022 | 18,15 | 17,80 | -0,67% | 17,78 | 18,45 | 18,06 | 17,80 | 17,90 | 857 | 25.108.745 |
| 22/8/2022 | 17,52 | 17,92 | -0,11% | 17,41 | 18,11 | 17,80 | 17,92 | 18,11 | 724 | 18.896.204 |
| 19/8/2022 | 18,12 | 17,94 | -0,33% | 17,72 | 18,24 | 17,89 | 17,72 | 17,94 | 481 | 15.845.571 |
| 18/8/2022 | 17,98 | 18,00 | +0,84% | 17,82 | 18,26 | 18,12 | 18,00 | 18,15 | 646 | 13.722.893 |
| 17/8/2022 | 17,87 | 17,85 | -1,38% | 17,83 | 18,17 | 17,94 | 17,85 | 17,89 | 567 | 17.495.583 |
| 16/8/2022 | 18,22 | 18,10 | -0,55% | 17,85 | 18,28 | 18,05 | 18,00 | 18,10 | 509 | 17.213.919 |
| 15/8/2022 | 17,97 | 18,20 | +0,89% | 17,72 | 18,35 | 18,07 | 18,13 | 18,20 | 1.033 | 21.415.327 |
| 12/8/2022 | 17,76 | 18,04 | +2,62% | 17,55 | 18,31 | 18,05 | 18,04 | 18,15 | 807 | 21.059.494 |
| 11/8/2022 | 17,54 | 17,58 | +1,33% | 17,49 | 17,99 | 17,72 | 17,58 | 17,69 | 793 | 18.926.212 |
| 10/8/2022 | 17,27 | 17,35 | +0,23% | 17,27 | 17,83 | 17,58 | 17,35 | 17,50 | 744 | 17.484.143 |
| 9/8/2022 | 17,30 | 17,31 | -0,23% | 16,50 | 17,51 | 17,25 | 17,31 | 17,34 | 609 | 15.461.569 |
| 8/8/2022 | 17,08 | 17,35 | +2,06% | 16,86 | 17,52 | 17,26 | 17,35 | 17,45 | 1.339 | 25.786.605 |
| 5/8/2022 | 16,80 | 17,00 | +0,77% | 16,74 | 17,19 | 16,99 | 17,00 | 17,02 | 935 | 20.856.900 |
| 4/8/2022 | 16,52 | 16,87 | +2,12% | 16,52 | 17,06 | 16,78 | 16,80 | 16,87 | 764 | 22.063.846 |
| 3/8/2022 | 15,67 | 16,52 | +5,02% | 15,66 | 16,60 | 16,22 | 16,52 | 16,61 | 761 | 20.549.924 |
| 2/8/2022 | 15,72 | 15,73 | +1,42% | 15,37 | 15,82 | 15,55 | 15,54 | 15,73 | 1.036 | 23.998.069 |
| 1/8/2022 | 15,77 | 15,51 | -2,15% | 15,43 | 15,99 | 15,67 | 15,51 | 15,71 | 1.764 | 36.755.823 |
| 29/7/2022 | 16,29 | 15,85 | -3,24% | 15,82 | 16,29 | 15,97 | 15,85 | 15,94 | 753 | 17.676.170 |
| 28/7/2022 | 16,49 | 16,38 | +0,55% | 15,67 | 16,77 | 16,18 | 16,13 | 16,40 | 1.002 | 23.673.259 |
| 27/7/2022 | 15,55 | 16,29 | +5,64% | 15,41 | 16,53 | 16,20 | 16,29 | 16,48 | 1.055 | 28.885.737 |
| 26/7/2022 | 15,39 | 15,42 | 0,00% | 15,32 | 15,61 | 15,48 | 15,42 | 15,54 | 358 | 9.230.869 |
| 25/7/2022 | 15,71 | 15,42 | -0,45% | 15,42 | 16,02 | 15,69 | 15,42 | 15,51 | 623 | 14.778.121 |
| 22/7/2022 | 15,33 | 15,49 | +0,58% | 15,31 | 15,71 | 15,57 | 15,49 | 15,54 | 500 | 10.159.058 |
| 21/7/2022 | 15,23 | 15,40 | 0,00% | 15,13 | 15,52 | 15,34 | 15,32 | 15,40 | 466 | 9.236.960 |
| 20/7/2022 | 15,49 | 15,40 | -0,26% | 15,13 | 15,69 | 15,35 | 15,32 | 15,40 | 505 | 12.825.460 |
| 19/7/2022 | 15,39 | 15,44 | -0,39% | 15,28 | 15,67 | 15,47 | 15,40 | 15,44 | 318 | 8.636.462 |
| 18/7/2022 | 15,57 | 15,50 | +0,26% | 15,38 | 15,77 | 15,58 | 15,50 | 15,51 | 393 | 10.690.663 |
| 15/7/2022 | 15,31 | 15,46 | +1,11% | 15,08 | 15,74 | 15,43 | 15,46 | 15,60 | 371 | 8.417.280 |
| 14/7/2022 | 15,25 | 15,29 | -0,71% | 15,03 | 15,58 | 15,35 | 15,29 | 15,38 | 388 | 9.592.741 |
| 13/7/2022 | 15,17 | 15,40 | +1,92% | 15,00 | 15,59 | 15,34 | 15,40 | 15,44 | 533 | 19.720.145 |
| 12/7/2022 | 15,36 | 15,11 | -1,63% | 15,11 | 15,52 | 15,31 | 15,11 | 15,28 | 379 | 12.785.875 |
| 11/7/2022 | 15,10 | 15,36 | +0,92% | 15,06 | 15,45 | 15,28 | 15,19 | 15,36 | 525 | 11.457.375 |
| 8/7/2022 | 15,15 | 15,22 | +0,79% | 14,99 | 15,38 | 15,20 | 15,22 | 15,31 | 512 | 13.656.212 |
| 7/7/2022 | 14,69 | 15,10 | +0,67% | 14,69 | 15,50 | 15,23 | 15,10 | 15,25 | 564 | 10.745.054 |
| 6/7/2022 | 14,60 | 15,00 | +2,04% | 14,45 | 15,16 | 14,87 | 15,00 | 15,05 | 605 | 14.270.263 |
| 5/7/2022 | 14,23 | 14,70 | +1,31% | 13,98 | 14,70 | 14,29 | 14,53 | 14,70 | 673 | 15.924.924 |
| 4/7/2022 | 14,60 | 14,51 | -2,16% | 13,86 | 14,69 | 14,53 | 14,51 | 14,58 | 914 | 14.154.966 |
| 1/7/2022 | 14,93 | 14,83 | +3,78% | 14,08 | 14,94 | 14,43 | 14,60 | 14,83 | 972 | 22.703.052 |
| 30/6/2022 | 14,33 | 14,29 | -1,38% | 13,86 | 14,40 | 14,19 | 14,29 | 14,33 | 616 | 11.801.010 |
| 29/6/2022 | 14,64 | 14,49 | -1,43% | 14,12 | 14,71 | 14,38 | 14,24 | 14,49 | 545 | 17.488.407 |
| 28/6/2022 | 14,71 | 14,70 | +0,41% | 14,51 | 15,02 | 14,73 | 14,60 | 14,70 | 556 | 15.809.603 |
| 27/6/2022 | 14,97 | 14,64 | -3,05% | 14,64 | 15,06 | 14,78 | 14,64 | 14,75 | 644 | 12.902.522 |
| 24/6/2022 | 15,28 | 15,10 | -0,72% | 14,80 | 15,41 | 14,96 | 14,99 | 15,10 | 475 | 11.296.437 |
| 23/6/2022 | 15,10 | 15,21 | +1,40% | 14,50 | 15,46 | 15,18 | 15,21 | 15,34 | 612 | 12.206.435 |
| 22/6/2022 | 15,29 | 15,00 | -4,40% | 14,87 | 15,69 | 15,20 | 15,00 | 15,06 | 710 | 21.781.735 |
| 21/6/2022 | 16,00 | 15,69 | -0,63% | 15,39 | 16,26 | 15,68 | 15,42 | 15,69 | 652 | 15.934.218 |
| 20/6/2022 | 15,51 | 15,79 | +2,87% | 15,41 | 16,08 | 15,72 | 15,79 | 15,94 | 1.081 | 22.709.660 |
| 17/6/2022 | 15,04 | 15,35 | -1,03% | 15,04 | 15,75 | 15,44 | 15,35 | 15,50 | 536 | 17.564.738 |
| 15/6/2022 | 14,53 | 15,51 | +6,97% | 14,53 | 15,64 | 15,31 | 15,35 | 15,51 | 583 | 18.689.590 |
| 14/6/2022 | 14,78 | 14,50 | +0,21% | 14,37 | 14,78 | 14,53 | 14,50 | 14,51 | 483 | 12.862.990 |
| 13/6/2022 | 14,70 | 14,47 | -3,53% | 14,43 | 15,04 | 14,65 | 14,47 | 14,51 | 467 | 11.807.091 |
| 10/6/2022 | 15,59 | 15,00 | -4,21% | 14,78 | 15,59 | 15,15 | 15,00 | 15,10 | 642 | 14.849.806 |
| 9/6/2022 | 16,01 | 15,66 | -0,89% | 15,32 | 16,10 | 15,68 | 15,54 | 15,66 | 850 | 21.455.499 |
| 8/6/2022 | 15,70 | 15,80 | +0,19% | 15,25 | 16,35 | 16,04 | 15,80 | 16,10 | 1.044 | 27.678.210 |
| 7/6/2022 | 15,47 | 15,77 | +1,74% | 15,26 | 15,90 | 15,56 | 15,77 | 15,79 | 2.526 | 23.146.061 |
| 6/6/2022 | 15,46 | 15,50 | +0,32% | 15,43 | 15,71 | 15,54 | 15,50 | 15,56 | 443 | 11.891.224 |
| 3/6/2022 | 15,64 | 15,45 | -2,09% | 15,36 | 15,79 | 15,50 | 15,45 | 15,52 | 832 | 17.486.501 |
| 2/6/2022 | 15,47 | 15,78 | +2,00% | 15,44 | 16,00 | 15,74 | 15,78 | 15,85 | 1.061 | 28.077.220 |
| 1/6/2022 | 15,83 | 15,47 | -2,03% | 15,29 | 16,45 | 15,63 | 15,39 | 15,47 | 1.269 | 28.473.065 |
| 31/5/2022 | 15,76 | 15,79 | +0,38% | 15,62 | 15,97 | 15,76 | 15,63 | 15,79 | 445 | 14.233.221 |
| 30/5/2022 | 15,59 | 15,73 | -1,07% | 15,55 | 16,05 | 15,88 | 15,73 | 15,91 | 385 | 11.807.639 |
| 27/5/2022 | 16,09 | 15,90 | -1,85% | 15,71 | 16,09 | 15,89 | 15,77 | 15,90 | 379 | 8.232.747 |
| 26/5/2022 | 15,65 | 16,20 | +3,38% | 15,62 | 16,20 | 15,92 | 15,98 | 16,20 | 637 | 12.841.875 |
| 25/5/2022 | 15,85 | 15,67 | -1,45% | 15,52 | 16,02 | 15,76 | 15,67 | 15,77 | 441 | 14.567.241 |
| 24/5/2022 | 15,85 | 15,90 | +0,70% | 15,58 | 15,90 | 15,75 | 15,80 | 15,90 | 284 | 8.021.702 |
| 23/5/2022 | 15,96 | 15,79 | -0,63% | 15,71 | 16,22 | 15,89 | 15,79 | 15,95 | 621 | 19.246.825 |
| 20/5/2022 | 15,46 | 15,89 | +3,18% | 15,46 | 16,07 | 15,71 | 15,89 | 16,01 | 478 | 12.228.833 |
| 19/5/2022 | 15,40 | 15,40 | +0,33% | 15,23 | 15,51 | 15,36 | 15,40 | 15,48 | 482 | 15.779.974 |
| 18/5/2022 | 15,79 | 15,35 | -2,04% | 15,33 | 15,83 | 15,55 | 15,35 | 15,55 | 385 | 11.723.910 |
| 17/5/2022 | 15,37 | 15,67 | +2,08% | 15,22 | 16,04 | 15,67 | 15,67 | 15,95 | 878 | 24.184.984 |
| 16/5/2022 | 15,48 | 15,35 | -1,29% | 15,21 | 15,49 | 15,35 | 15,35 | 15,48 | 591 | 13.044.324 |
| 13/5/2022 | 15,24 | 15,55 | +2,30% | 15,14 | 15,68 | 15,48 | 15,55 | 15,56 | 622 | 17.921.565 |
| 12/5/2022 | 15,10 | 15,20 | +1,00% | 15,02 | 15,65 | 15,32 | 15,02 | 15,20 | 734 | 17.090.497 |
| 11/5/2022 | 15,20 | 15,05 | -1,83% | 14,77 | 15,49 | 15,13 | 15,05 | 15,25 | 819 | 22.405.992 |
| 10/5/2022 | 14,41 | 15,33 | +2,82% | 14,41 | 15,55 | 15,13 | 15,33 | 15,42 | 706 | 16.031.902 |
| 9/5/2022 | 14,52 | 14,91 | +1,15% | 14,41 | 14,97 | 14,64 | 14,66 | 14,91 | 884 | 24.525.716 |
| 6/5/2022 | 14,70 | 14,74 | -1,73% | 14,56 | 15,20 | 14,85 | 14,68 | 14,74 | 860 | 17.073.637 |
| 5/5/2022 | 15,31 | 15,00 | -2,47% | 14,87 | 15,35 | 15,06 | 14,98 | 15,00 | 797 | 22.705.438 |
| 4/5/2022 | 15,16 | 15,38 | +1,12% | 14,70 | 15,54 | 15,12 | 15,38 | 15,54 | 605 | 20.312.930 |
| 3/5/2022 | 15,32 | 15,21 | -0,72% | 15,04 | 15,80 | 15,23 | 15,16 | 15,21 | 1.694 | 68.423.744 |
| 2/5/2022 | 15,20 | 15,32 | -1,16% | 14,98 | 15,54 | 15,19 | 15,20 | 15,32 | 1.486 | 58.494.559 |
| 29/4/2022 | 15,53 | 15,50 | -3,37% | 15,21 | 15,70 | 15,50 | 15,21 | 15,50 | 650 | 16.521.139 |
| 28/4/2022 | 15,95 | 15,55 | -3,05% | 15,55 | 16,08 | 15,67 | 15,55 | 15,60 | 482 | 10.314.024 |
| 27/4/2022 | 15,83 | 16,04 | +1,52% | 15,68 | 16,20 | 15,91 | 15,69 | 16,04 | 573 | 15.824.108 |
| 26/4/2022 | 15,90 | 15,80 | -1,25% | 15,63 | 16,01 | 15,83 | 15,80 | 16,00 | 429 | 12.541.589 |
| 25/4/2022 | 15,91 | 16,00 | -1,05% | 15,71 | 16,19 | 15,99 | 15,99 | 16,00 | 800 | 19.373.958 |
| 22/4/2022 | 16,35 | 16,17 | -1,82% | 15,86 | 16,35 | 16,07 | 15,87 | 16,17 | 623 | 21.979.823 |
| 20/4/2022 | 16,53 | 16,47 | -0,18% | 16,47 | 17,08 | 16,76 | 16,47 | 16,63 | 905 | 29.445.020 |
| 19/4/2022 | 16,03 | 16,50 | +3,32% | 15,47 | 16,50 | 16,16 | 16,35 | 16,50 | 529 | 18.380.360 |
| 18/4/2022 | 16,30 | 15,97 | -2,98% | 15,97 | 16,37 | 16,17 | 15,97 | 16,21 | 407 | 9.740.214 |
| 14/4/2022 | 16,50 | 16,46 | -1,14% | 16,19 | 16,55 | 16,36 | 16,28 | 16,46 | 295 | 9.018.586 |
| 13/4/2022 | 16,51 | 16,65 | +1,52% | 16,39 | 16,78 | 16,60 | 16,45 | 16,65 | 792 | 31.805.360 |
| 12/4/2022 | 16,14 | 16,40 | +3,80% | 16,03 | 16,55 | 16,37 | 16,36 | 16,54 | 650 | 18.866.808 |
| 11/4/2022 | 15,94 | 15,80 | -2,53% | 15,80 | 16,20 | 16,01 | 15,80 | 15,82 | 590 | 20.828.713 |
| 8/4/2022 | 16,04 | 16,21 | +0,06% | 15,73 | 16,30 | 16,09 | 15,96 | 16,21 | 473 | 12.219.630 |
| 7/4/2022 | 16,16 | 16,20 | -1,58% | 15,95 | 16,22 | 16,09 | 16,05 | 16,20 | 624 | 19.889.866 |
| 6/4/2022 | 16,17 | 16,46 | +2,24% | 15,85 | 16,46 | 16,21 | 16,13 | 16,46 | 696 | 21.055.318 |
| 5/4/2022 | 16,29 | 16,10 | -0,98% | 15,82 | 16,39 | 16,20 | 16,10 | 16,22 | 998 | 35.040.710 |
| 4/4/2022 | 16,48 | 16,26 | -0,55% | 16,25 | 16,59 | 16,38 | 16,26 | 16,45 | 1.344 | 32.484.621 |
| 1/4/2022 | 16,09 | 16,35 | -0,30% | 16,08 | 16,70 | 16,41 | 16,35 | 16,55 | 2.336 | 40.501.436 |
| 31/3/2022 | 16,17 | 16,40 | +1,05% | 16,05 | 16,56 | 16,39 | 16,40 | 16,50 | 4.351 | 47.723.863 |
| 30/3/2022 | 16,21 | 16,23 | +0,50% | 16,10 | 16,55 | 16,32 | 16,16 | 16,23 | 693 | 18.022.986 |
| 29/3/2022 | 16,37 | 16,15 | -0,80% | 16,06 | 16,73 | 16,34 | 16,15 | 16,19 | 969 | 29.017.498 |
| 28/3/2022 | 15,83 | 16,28 | +3,50% | 15,65 | 16,51 | 16,13 | 16,28 | 16,30 | 1.165 | 30.379.313 |
| 25/3/2022 | 15,39 | 15,73 | +1,88% | 15,35 | 15,93 | 15,65 | 15,73 | 15,85 | 1.065 | 27.302.049 |
| 24/3/2022 | 15,05 | 15,44 | +3,21% | 15,02 | 15,45 | 15,27 | 15,25 | 15,44 | 1.257 | 18.884.356 |
| 23/3/2022 | 14,74 | 14,96 | +1,77% | 14,50 | 15,28 | 14,92 | 14,96 | 15,25 | 892 | 20.245.321 |
| 22/3/2022 | 14,22 | 14,70 | +4,26% | 14,22 | 14,93 | 14,71 | 14,70 | 14,82 | 1.208 | 20.827.423 |
| 21/3/2022 | 14,22 | 14,10 | +0,64% | 13,51 | 14,25 | 13,98 | 14,10 | 14,14 | 905 | 19.271.726 |
| 18/3/2022 | 13,69 | 14,01 | +3,78% | 13,33 | 14,41 | 14,10 | 14,01 | 14,30 | 1.266 | 22.259.233 |
| 17/3/2022 | 13,60 | 13,50 | +0,15% | 13,23 | 13,85 | 13,65 | 13,50 | 13,70 | 757 | 21.713.129 |
| 16/3/2022 | 13,42 | 13,48 | +4,42% | 13,32 | 13,69 | 13,52 | 13,48 | 13,52 | 530 | 12.167.021 |
| 15/3/2022 | 12,97 | 12,91 | -0,23% | 12,65 | 13,55 | 13,25 | 12,91 | 13,55 | 764 | 17.993.356 |
| 14/3/2022 | 12,98 | 12,94 | +0,39% | 12,88 | 13,31 | 13,12 | 12,94 | 13,30 | 825 | 13.214.377 |
| 11/3/2022 | 13,33 | 12,89 | -1,98% | 12,76 | 13,64 | 13,13 | 12,89 | 13,10 | 706 | 17.513.266 |
| 10/3/2022 | 13,32 | 13,15 | -1,28% | 12,80 | 13,63 | 13,37 | 13,15 | 13,20 | 1.113 | 21.397.679 |
| 9/3/2022 | 12,32 | 13,32 | +9,00% | 12,27 | 13,63 | 13,27 | 13,32 | 13,48 | 1.701 | 32.050.402 |
| 8/3/2022 | 12,07 | 12,22 | 0,00% | 12,02 | 12,56 | 12,27 | 12,22 | 12,32 | 2.327 | 18.662.891 |
| 7/3/2022 | 12,65 | 12,22 | -3,40% | 12,21 | 12,79 | 12,46 | 12,22 | 12,25 | 4.342 | 36.825.900 |
| 4/3/2022 | 13,19 | 12,65 | -4,09% | 12,65 | 13,32 | 12,83 | 12,65 | 12,70 | 3.954 | 32.477.806 |
| 3/3/2022 | 13,31 | 13,19 | +0,76% | 12,91 | 13,58 | 13,23 | 13,10 | 13,19 | 1.018 | 23.331.836 |
| 2/3/2022 | 13,46 | 13,09 | -3,11% | 12,88 | 13,56 | 13,32 | 13,09 | 13,40 | 691 | 13.102.528 |
| 25/2/2022 | 13,52 | 13,51 | -1,39% | 13,07 | 13,74 | 13,49 | 13,51 | 13,56 | 2.678 | 28.383.085 |
| 24/2/2022 | 13,08 | 13,70 | +4,18% | 12,65 | 13,70 | 13,18 | 13,44 | 13,70 | 1.431 | 23.216.372 |
| 23/2/2022 | 12,94 | 13,15 | +1,15% | 12,76 | 13,46 | 13,22 | 13,15 | 13,17 | 1.231 | 19.666.535 |
| 22/2/2022 | 12,55 | 13,00 | +4,17% | 12,55 | 13,22 | 13,03 | 13,00 | 13,05 | 1.178 | 31.404.392 |
| 21/2/2022 | 12,67 | 12,48 | -1,81% | 12,29 | 12,85 | 12,53 | 12,48 | 12,59 | 772 | 14.103.761 |
| 18/2/2022 | 13,30 | 12,71 | -4,44% | 12,71 | 13,44 | 12,88 | 0,00 | 0,00 | 1.210 | 27.652.098 |
| 17/2/2022 | 13,05 | 13,30 | +1,60% | 13,01 | 13,55 | 13,30 | 13,25 | 13,30 | 1.506 | 31.818.555 |
| 16/2/2022 | 12,25 | 13,09 | +7,91% | 12,10 | 13,23 | 12,91 | 13,00 | 13,09 | 1.972 | 39.324.576 |
| 15/2/2022 | 12,33 | 12,13 | -0,49% | 12,07 | 12,50 | 12,28 | 12,13 | 12,17 | 1.376 | 20.970.464 |
| 14/2/2022 | 12,34 | 12,19 | -1,22% | 12,19 | 12,50 | 12,27 | 12,19 | 12,28 | 720 | 8.324.190 |
| 11/2/2022 | 12,68 | 12,34 | -3,52% | 12,31 | 12,78 | 12,50 | 12,33 | 12,34 | 903 | 20.444.741 |
| 10/2/2022 | 12,61 | 12,79 | +2,16% | 12,43 | 12,87 | 12,71 | 12,58 | 12,79 | 506 | 11.602.224 |
| 9/2/2022 | 12,55 | 12,52 | -0,08% | 12,48 | 12,88 | 12,61 | 12,52 | 12,64 | 743 | 16.589.553 |
| 8/2/2022 | 12,76 | 12,53 | -1,65% | 12,39 | 12,76 | 12,53 | 12,51 | 12,53 | 685 | 12.335.105 |
| 7/2/2022 | 12,90 | 12,74 | -0,16% | 12,74 | 13,19 | 12,97 | 12,74 | 12,93 | 1.231 | 24.499.850 |
| 4/2/2022 | 12,47 | 12,76 | +2,24% | 12,09 | 12,89 | 12,55 | 12,76 | 12,89 | 1.119 | 19.801.626 |
| 3/2/2022 | 12,62 | 12,48 | -1,27% | 12,45 | 12,79 | 12,56 | 12,48 | 12,50 | 1.369 | 24.604.270 |
| 2/2/2022 | 12,59 | 12,64 | +1,12% | 12,38 | 12,84 | 12,57 | 12,55 | 12,64 | 1.975 | 21.889.327 |
| 1/2/2022 | 12,45 | 12,50 | -0,40% | 12,39 | 12,69 | 12,53 | 12,50 | 12,60 | 4.470 | 41.780.642 |
| 31/1/2022 | 12,38 | 12,55 | +0,80% | 12,15 | 12,69 | 12,52 | 12,55 | 12,67 | 5.733 | 44.981.287 |
| 28/1/2022 | 12,55 | 12,45 | -0,56% | 11,99 | 12,59 | 12,25 | 12,33 | 12,45 | 1.053 | 17.735.357 |
| 27/1/2022 | 12,33 | 12,52 | +2,20% | 12,20 | 12,70 | 12,50 | 12,52 | 12,62 | 1.104 | 18.890.502 |
| 26/1/2022 | 12,25 | 12,25 | +0,08% | 12,25 | 12,77 | 12,51 | 12,25 | 12,37 | 1.612 | 25.474.185 |
| 25/1/2022 | 12,04 | 12,24 | +2,00% | 11,52 | 12,43 | 11,78 | 12,24 | 12,34 | 1.653 | 28.544.601 |
| 24/1/2022 | 12,02 | 12,00 | -0,08% | 11,85 | 12,17 | 12,03 | 12,00 | 12,10 | 514 | 9.209.710 |