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: 10 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ASMT11 - FII ASA MET - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 29,50 | 28,61 | +3,77% | 28,61 | 29,50 | 28,89 | 27,60 | 29,09 | 12 | 43.344 |
| 20/1/2025 | 29,99 | 27,57 | -8,07% | 27,57 | 29,99 | 28,62 | 27,57 | 29,03 | 22 | 1.760.618 |
| 17/1/2025 | 29,99 | 29,99 | +2,39% | 29,31 | 30,00 | 29,82 | 29,33 | 30,00 | 4 | 35.791 |
| 16/1/2025 | 29,29 | 29,29 | 0,00% | 29,29 | 29,29 | 29,29 | 29,05 | 30,00 | 2 | 84.941 |
| 13/1/2025 | 30,00 | 29,29 | +0,24% | 29,29 | 30,00 | 29,94 | 29,28 | 30,00 | 3 | 35.929 |
| 10/1/2025 | 30,00 | 29,22 | +3,58% | 29,22 | 30,00 | 29,97 | 29,21 | 30,00 | 5 | 167.833 |
| 9/1/2025 | 31,70 | 28,21 | -10,98% | 28,21 | 31,70 | 30,36 | 27,81 | 32,00 | 9 | 154.871 |
| 8/1/2025 | 31,69 | 31,69 | +0,03% | 31,69 | 31,69 | 31,69 | 31,68 | 31,69 | 1 | 9.507 |
| 7/1/2025 | 31,68 | 31,68 | -0,72% | 31,68 | 31,68 | 31,68 | 31,67 | 33,00 | 1 | 3.168 |
| 6/1/2025 | 32,34 | 31,91 | -3,30% | 31,91 | 32,34 | 32,12 | 32,00 | 33,00 | 2 | 6.425 |
| 3/1/2025 | 33,00 | 33,00 | -3,79% | 33,00 | 33,00 | 33,00 | 32,53 | 33,00 | 4 | 52.800 |
| 30/12/2024 | 34,65 | 34,30 | 0,00% | 33,33 | 38,98 | 36,69 | 33,37 | 34,30 | 15 | 110.098 |
| 27/12/2024 | 36,96 | 34,30 | +11,18% | 34,02 | 36,96 | 36,40 | 34,50 | 38,89 | 8 | 112.840 |
| 26/12/2024 | 30,85 | 30,85 | +0,03% | 30,85 | 30,85 | 30,85 | 30,84 | 39,00 | 1 | 3.085 |
| 23/12/2024 | 32,61 | 30,84 | 0,00% | 30,84 | 32,61 | 31,07 | 30,60 | 30,84 | 2 | 71.463 |
| 19/12/2024 | 34,72 | 30,84 | -11,28% | 30,84 | 34,72 | 33,58 | 30,84 | 38,99 | 14 | 164.558 |
| 18/12/2024 | 34,76 | 34,76 | +0,03% | 34,76 | 34,76 | 34,76 | 34,75 | 38,98 | 1 | 3.476 |
| 17/12/2024 | 34,75 | 34,75 | -10,90% | 34,04 | 34,75 | 34,69 | 34,05 | 34,75 | 6 | 48.579 |
| 13/12/2024 | 37,49 | 39,00 | -1,19% | 37,49 | 39,00 | 38,99 | 34,02 | 39,20 | 11 | 9.966.589 |
| 12/12/2024 | 39,47 | 39,47 | +10,37% | 39,47 | 39,47 | 39,47 | 34,03 | 38,80 | 3 | 11.841 |
| 10/12/2024 | 35,33 | 35,76 | +4,17% | 35,33 | 35,76 | 35,60 | 37,11 | 39,47 | 3 | 60.535 |
| 9/12/2024 | 34,10 | 34,33 | 0,00% | 34,10 | 34,33 | 34,11 | 34,10 | 34,33 | 2 | 109.166 |
| 6/12/2024 | 36,00 | 34,33 | -3,65% | 34,11 | 36,00 | 34,48 | 34,10 | 38,98 | 7 | 34.481 |
| 5/12/2024 | 35,00 | 35,63 | +1,80% | 35,00 | 35,63 | 35,25 | 35,05 | 39,49 | 2 | 17.626 |
| 4/12/2024 | 34,13 | 35,00 | +2,55% | 34,13 | 35,49 | 35,00 | 35,00 | 39,48 | 9 | 101.524 |
| 2/12/2024 | 34,13 | 34,13 | +0,06% | 34,13 | 34,13 | 34,13 | 34,12 | 39,66 | 1 | 3.413 |
| 28/11/2024 | 34,11 | 34,11 | +0,03% | 34,11 | 34,11 | 34,11 | 34,11 | 38,99 | 1 | 3.411 |
| 27/11/2024 | 34,41 | 34,10 | -2,43% | 34,10 | 34,41 | 34,17 | 34,10 | 34,40 | 5 | 44.422 |
| 26/11/2024 | 34,95 | 34,95 | -0,11% | 34,95 | 34,95 | 34,95 | 34,01 | 39,89 | 1 | 6.990 |
| 25/11/2024 | 35,01 | 34,99 | -0,09% | 34,99 | 35,02 | 35,00 | 33,89 | 34,99 | 10 | 3.741.553 |
| 22/11/2024 | 35,02 | 35,02 | +0,03% | 35,02 | 35,02 | 35,02 | 35,02 | 39,89 | 2 | 7.004 |
| 21/11/2024 | 35,01 | 35,01 | 0,00% | 35,01 | 35,04 | 35,02 | 35,05 | 39,70 | 5 | 21.014 |
| 19/11/2024 | 35,64 | 35,01 | -1,74% | 35,01 | 35,64 | 35,09 | 35,01 | 39,88 | 7 | 245.649 |
| 18/11/2024 | 35,63 | 35,63 | -3,70% | 35,63 | 35,63 | 35,63 | 35,03 | 37,00 | 3 | 32.067 |
| 14/11/2024 | 36,06 | 37,00 | +2,86% | 36,00 | 37,00 | 36,65 | 35,03 | 37,00 | 12 | 1.106.883 |
| 12/11/2024 | 35,99 | 35,97 | -0,11% | 35,56 | 35,99 | 35,96 | 35,03 | 35,97 | 9 | 330.919 |
| 11/11/2024 | 36,02 | 36,01 | -1,34% | 36,01 | 36,02 | 36,01 | 36,00 | 38,71 | 2 | 7.203 |
| 7/11/2024 | 36,93 | 36,50 | +1,39% | 36,50 | 36,93 | 36,51 | 36,10 | 38,71 | 2 | 156.993 |
| 5/11/2024 | 35,99 | 36,00 | +0,03% | 35,99 | 36,00 | 35,99 | 36,01 | 38,71 | 5 | 151.159 |
| 4/11/2024 | 35,99 | 35,99 | 0,00% | 35,99 | 35,99 | 35,99 | 36,00 | 38,71 | 1 | 7.198 |
| 1/11/2024 | 35,98 | 35,99 | +0,06% | 35,98 | 38,45 | 36,60 | 35,98 | 38,70 | 4 | 14.641 |
| 31/10/2024 | 35,98 | 35,97 | -7,08% | 35,97 | 35,98 | 35,97 | 35,97 | 38,70 | 2 | 179.852 |
| 29/10/2024 | 36,03 | 38,71 | +4,88% | 35,97 | 38,71 | 36,18 | 35,98 | 39,84 | 8 | 162.813 |
| 24/10/2024 | 36,91 | 36,91 | -1,70% | 36,91 | 36,91 | 36,91 | 36,03 | 39,70 | 1 | 3.691 |
| 23/10/2024 | 37,55 | 37,55 | -5,77% | 37,55 | 37,55 | 37,55 | 36,91 | 39,84 | 1 | 3.755 |
| 21/10/2024 | 39,90 | 39,85 | -0,13% | 37,32 | 39,90 | 38,05 | 37,55 | 39,90 | 3 | 26.635 |
| 18/10/2024 | 37,50 | 39,90 | +8,07% | 37,50 | 39,90 | 39,70 | 38,00 | 39,90 | 15 | 1.250.704 |
| 15/10/2024 | 36,92 | 36,92 | -0,49% | 36,92 | 36,92 | 36,92 | 36,92 | 39,88 | 2 | 73.840 |
| 14/10/2024 | 37,07 | 37,10 | +0,08% | 37,07 | 37,10 | 37,08 | 37,10 | 39,88 | 3 | 14.834 |
| 11/10/2024 | 37,05 | 37,07 | +0,05% | 37,05 | 37,07 | 37,06 | 37,15 | 39,88 | 5 | 181.636 |
| 10/10/2024 | 36,92 | 37,05 | -2,60% | 36,92 | 37,05 | 36,94 | 37,05 | 39,80 | 2 | 22.165 |
| 9/10/2024 | 36,06 | 38,04 | +0,03% | 36,06 | 38,04 | 37,98 | 38,04 | 39,45 | 133 | 585.012 |
| 8/10/2024 | 36,02 | 38,03 | +2,78% | 36,02 | 38,50 | 37,50 | 38,02 | 38,50 | 154 | 1.173.870 |
| 7/10/2024 | 36,06 | 37,00 | -2,63% | 36,00 | 37,00 | 36,71 | 37,00 | 37,98 | 363 | 1.354.797 |
| 4/10/2024 | 36,35 | 38,00 | -1,81% | 35,98 | 38,01 | 37,73 | 38,00 | 38,02 | 330 | 1.799.903 |
| 3/10/2024 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 36,36 | 38,24 | 2 | 23.220 |
| 2/10/2024 | 37,01 | 38,70 | +6,03% | 37,00 | 38,70 | 37,22 | 36,51 | 38,24 | 5 | 193.590 |
| 1/10/2024 | 36,50 | 36,50 | -1,35% | 36,50 | 36,50 | 36,50 | 36,52 | 38,70 | 1 | 3.650 |
| 30/9/2024 | 38,70 | 37,00 | -4,39% | 36,30 | 38,70 | 36,97 | 37,00 | 38,52 | 6 | 292.084 |
| 26/9/2024 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 38,52 | 39,90 | 7 | 81.270 |
| 25/9/2024 | 38,71 | 38,70 | 0,00% | 38,70 | 38,71 | 38,70 | 38,70 | 39,90 | 2 | 7.741 |
| 24/9/2024 | 38,70 | 38,70 | 0,00% | 38,70 | 38,70 | 38,70 | 38,70 | 40,91 | 1 | 3.870 |
| 23/9/2024 | 39,50 | 38,70 | -2,03% | 38,70 | 39,50 | 38,92 | 38,70 | 40,91 | 5 | 54.501 |
| 19/9/2024 | 39,50 | 39,50 | -0,05% | 39,50 | 39,50 | 39,50 | 38,70 | 41,49 | 1 | 27.650 |
| 18/9/2024 | 40,00 | 39,52 | -1,20% | 39,52 | 40,00 | 39,54 | 39,52 | 43,40 | 2 | 67.232 |
| 17/9/2024 | 38,72 | 40,00 | -3,38% | 38,72 | 40,00 | 39,78 | 40,00 | 41,00 | 6 | 23.872 |
| 16/9/2024 | 41,40 | 41,40 | 0,00% | 41,40 | 41,40 | 41,40 | 41,00 | 43,40 | 2 | 16.560 |
| 13/9/2024 | 38,51 | 41,40 | +7,25% | 38,51 | 41,48 | 41,06 | 41,40 | 43,40 | 10 | 205.338 |
| 11/9/2024 | 38,60 | 38,60 | -3,50% | 38,60 | 38,60 | 38,60 | 38,50 | 40,99 | 1 | 4.886.760 |
| 10/9/2024 | 40,99 | 40,00 | 0,00% | 38,60 | 40,99 | 38,60 | 40,00 | 40,99 | 7 | 11.600.198 |
| 9/9/2024 | 38,50 | 40,00 | 0,00% | 38,30 | 40,00 | 38,34 | 40,00 | 40,99 | 15 | 12.119.610 |
| 5/9/2024 | 38,49 | 40,00 | +3,92% | 38,49 | 40,00 | 39,92 | 40,00 | 40,99 | 7 | 479.097 |
| 4/9/2024 | 38,49 | 38,49 | -3,82% | 38,49 | 40,00 | 38,90 | 38,49 | 40,02 | 6 | 35.010 |
| 3/9/2024 | 40,02 | 40,02 | 0,00% | 40,02 | 40,02 | 40,02 | 38,50 | 40,99 | 2 | 124.062 |
| 2/9/2024 | 40,00 | 40,02 | +3,92% | 40,00 | 40,02 | 40,00 | 40,02 | 40,99 | 3 | 560.080 |
| 30/8/2024 | 39,00 | 38,51 | -1,26% | 38,00 | 39,00 | 38,42 | 38,51 | 38,99 | 12 | 1.364.020 |
| 28/8/2024 | 39,00 | 39,00 | +2,04% | 39,00 | 39,00 | 39,00 | 38,50 | 40,00 | 2 | 7.800 |
| 27/8/2024 | 37,07 | 38,22 | -0,73% | 37,07 | 38,22 | 37,64 | 38,50 | 40,99 | 2 | 7.529 |
| 26/8/2024 | 38,01 | 38,50 | +6,06% | 37,75 | 38,50 | 37,99 | 37,07 | 38,99 | 5 | 22.822.797 |
| 23/8/2024 | 37,01 | 36,30 | -4,47% | 36,30 | 37,01 | 36,42 | 36,31 | 40,97 | 6 | 196.693 |
| 22/8/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,01 | 40,00 | 1 | 38.000 |
| 21/8/2024 | 38,00 | 38,00 | 0,00% | 38,00 | 38,00 | 38,00 | 37,00 | 40,99 | 1 | 3.800 |
| 20/8/2024 | 37,02 | 38,00 | +2,65% | 37,02 | 39,00 | 38,19 | 37,00 | 38,00 | 28 | 5.381.605 |
| 16/8/2024 | 37,02 | 37,02 | 0,00% | 37,02 | 37,02 | 37,02 | 37,03 | 38,79 | 3 | 11.106 |
| 15/8/2024 | 37,02 | 37,02 | 0,00% | 37,02 | 37,02 | 37,02 | 37,03 | 38,79 | 2 | 7.404 |
| 14/8/2024 | 37,02 | 37,02 | -4,83% | 37,02 | 37,03 | 37,02 | 37,02 | 38,52 | 9 | 233.230 |
| 13/8/2024 | 38,61 | 38,90 | +0,75% | 38,50 | 38,90 | 38,59 | 37,02 | 38,89 | 9 | 1.215.627 |
| 12/8/2024 | 38,62 | 38,61 | -0,03% | 38,61 | 38,62 | 38,61 | 36,21 | 38,61 | 5 | 54.055 |
| 9/8/2024 | 37,87 | 38,62 | +3,32% | 37,36 | 38,62 | 37,97 | 36,13 | 38,62 | 6 | 26.580 |
| 8/8/2024 | 37,38 | 37,38 | +3,26% | 37,38 | 37,38 | 37,38 | 36,50 | 37,84 | 1 | 7.476 |
| 7/8/2024 | 36,20 | 36,20 | +0,28% | 36,20 | 36,20 | 36,20 | 36,20 | 38,61 | 4 | 86.880 |
| 5/8/2024 | 36,06 | 36,10 | -6,55% | 36,06 | 36,58 | 36,17 | 36,50 | 38,61 | 8 | 133.847 |
| 2/8/2024 | 38,64 | 38,63 | -0,05% | 38,63 | 38,64 | 38,63 | 36,93 | 38,62 | 3 | 38.634 |
| 1/8/2024 | 38,18 | 38,65 | +1,20% | 38,18 | 38,65 | 38,36 | 36,82 | 38,64 | 4 | 72.885 |
| 31/7/2024 | 36,02 | 38,19 | +6,08% | 36,02 | 38,19 | 37,41 | 36,94 | 38,19 | 3 | 18.709 |
| 30/7/2024 | 37,10 | 36,00 | -2,96% | 36,00 | 37,10 | 36,54 | 37,00 | 38,29 | 13 | 771.204 |
| 29/7/2024 | 39,00 | 37,10 | -4,87% | 37,10 | 39,00 | 37,16 | 36,16 | 37,00 | 9 | 427.378 |
| 26/7/2024 | 36,50 | 39,00 | +4,78% | 36,50 | 39,50 | 38,87 | 38,80 | 39,00 | 214 | 10.013.489 |
| 25/7/2024 | 39,00 | 37,22 | -5,94% | 36,13 | 39,00 | 37,41 | 37,22 | 38,92 | 24 | 957.906 |
| 24/7/2024 | 39,57 | 39,57 | 0,00% | 39,56 | 39,57 | 39,56 | 37,51 | 39,57 | 3 | 11.870 |
| 22/7/2024 | 36,56 | 39,57 | +9,52% | 36,56 | 39,57 | 39,47 | 38,01 | 39,57 | 14 | 738.200 |
| 19/7/2024 | 36,50 | 36,13 | -6,01% | 36,13 | 36,50 | 36,39 | 36,55 | 41,79 | 5 | 54.598 |
| 18/7/2024 | 40,99 | 38,44 | -9,96% | 37,00 | 40,99 | 38,09 | 38,44 | 39,50 | 14 | 121.903 |
| 17/7/2024 | 41,38 | 42,69 | +15,38% | 41,38 | 42,99 | 41,47 | 39,01 | 42,69 | 17 | 920.809 |
| 16/7/2024 | 36,49 | 37,00 | +0,03% | 36,49 | 37,00 | 36,99 | 37,00 | 41,38 | 6 | 1.461.344 |
| 15/7/2024 | 36,99 | 36,99 | +1,34% | 36,49 | 36,99 | 36,52 | 36,49 | 40,70 | 10 | 368.921 |
| 12/7/2024 | 36,46 | 36,50 | -2,67% | 36,46 | 37,30 | 36,95 | 36,49 | 40,77 | 21 | 1.186.337 |
| 11/7/2024 | 36,63 | 37,50 | +1,30% | 35,98 | 37,50 | 36,94 | 36,55 | 38,49 | 163 | 10.649.884 |
| 10/7/2024 | 38,31 | 37,02 | -6,73% | 36,63 | 38,99 | 37,68 | 37,02 | 38,00 | 95 | 1.439.707 |
| 9/7/2024 | 40,01 | 39,69 | -0,78% | 38,32 | 40,01 | 39,50 | 38,31 | 39,50 | 10 | 10.076.451 |
| 8/7/2024 | 39,01 | 40,00 | +1,24% | 38,31 | 40,00 | 39,95 | 39,02 | 39,99 | 10 | 934.836 |
| 5/7/2024 | 40,99 | 39,51 | -1,23% | 39,12 | 41,00 | 40,87 | 39,50 | 41,00 | 10 | 891.146 |
| 4/7/2024 | 40,00 | 40,00 | 0,00% | 40,00 | 42,00 | 41,42 | 39,01 | 40,00 | 6 | 4.560.782 |
| 3/7/2024 | 40,00 | 40,00 | +0,48% | 39,98 | 40,00 | 39,99 | 38,83 | 40,00 | 7 | 175.985 |
| 2/7/2024 | 39,84 | 39,81 | +2,08% | 38,30 | 39,93 | 39,84 | 39,01 | 49,99 | 11 | 6.203.969 |
| 1/7/2024 | 41,13 | 39,00 | -1,27% | 39,00 | 41,13 | 39,63 | 38,56 | 39,00 | 3 | 43.596 |
| 28/6/2024 | 41,98 | 39,50 | -5,91% | 38,29 | 41,98 | 38,94 | 38,32 | 39,69 | 81 | 17.944.211 |
| 27/6/2024 | 41,59 | 41,98 | +0,94% | 41,59 | 41,99 | 41,74 | 41,60 | 41,99 | 3 | 20.874 |
| 26/6/2024 | 42,00 | 41,59 | -0,98% | 41,59 | 42,00 | 41,99 | 41,59 | 41,99 | 7 | 1.763.947 |
| 25/6/2024 | 41,99 | 42,00 | +0,02% | 41,99 | 42,00 | 41,99 | 41,40 | 42,00 | 7 | 991.137 |
| 24/6/2024 | 42,00 | 41,99 | -0,02% | 41,99 | 42,00 | 41,99 | 41,01 | 41,99 | 5 | 75.596 |
| 21/6/2024 | 41,22 | 42,00 | +1,20% | 40,81 | 42,00 | 41,89 | 40,83 | 41,95 | 6 | 79.600 |
| 20/6/2024 | 42,00 | 41,50 | +0,65% | 41,23 | 42,00 | 41,52 | 41,22 | 41,50 | 5 | 107.973 |
| 19/6/2024 | 41,99 | 41,23 | -4,45% | 41,23 | 41,99 | 41,61 | 41,24 | 42,75 | 3 | 16.644 |
| 18/6/2024 | 42,40 | 43,15 | +0,35% | 42,40 | 43,15 | 42,41 | 41,22 | 43,14 | 3 | 224.795 |
| 17/6/2024 | 43,10 | 43,00 | -0,09% | 42,39 | 43,10 | 42,96 | 42,40 | 43,00 | 10 | 498.416 |
| 14/6/2024 | 43,31 | 43,04 | -0,60% | 43,04 | 45,38 | 43,30 | 43,04 | 44,28 | 7 | 47.632 |
| 13/6/2024 | 43,34 | 43,30 | -1,16% | 43,30 | 43,34 | 43,32 | 43,03 | 44,00 | 6 | 155.954 |
| 11/6/2024 | 43,32 | 43,81 | -0,02% | 43,32 | 43,81 | 43,56 | 43,34 | 43,82 | 2 | 8.713 |
| 10/6/2024 | 45,00 | 43,82 | +1,15% | 43,82 | 45,00 | 44,80 | 44,00 | 44,99 | 4 | 134.405 |
| 7/6/2024 | 44,50 | 43,32 | -1,57% | 43,32 | 44,50 | 43,99 | 43,32 | 44,30 | 10 | 268.365 |
| 6/6/2024 | 44,45 | 44,01 | +0,02% | 44,01 | 44,45 | 44,28 | 44,00 | 44,45 | 4 | 35.428 |
| 5/6/2024 | 44,00 | 44,00 | -1,57% | 44,00 | 44,00 | 44,00 | 44,00 | 44,50 | 1 | 4.400 |
| 4/6/2024 | 44,75 | 44,70 | -0,09% | 44,70 | 44,75 | 44,70 | 44,01 | 44,70 | 7 | 594.540 |
| 3/6/2024 | 44,90 | 44,74 | -0,11% | 44,74 | 44,90 | 44,87 | 44,74 | 45,42 | 4 | 71.793 |
| 31/5/2024 | 45,62 | 44,79 | -1,80% | 44,00 | 46,08 | 44,65 | 44,78 | 45,50 | 29 | 977.867 |
| 29/5/2024 | 45,50 | 45,61 | +0,02% | 45,40 | 45,96 | 45,55 | 45,55 | 45,61 | 10 | 255.134 |
| 28/5/2024 | 47,24 | 45,60 | -0,02% | 45,60 | 47,24 | 45,88 | 45,50 | 45,55 | 7 | 123.877 |
| 27/5/2024 | 45,61 | 45,61 | -0,85% | 45,61 | 46,31 | 45,72 | 45,61 | 47,24 | 5 | 27.436 |
| 24/5/2024 | 47,02 | 46,00 | -2,15% | 46,00 | 47,50 | 46,67 | 45,61 | 46,00 | 17 | 1.115.525 |
| 23/5/2024 | 47,90 | 47,01 | -1,86% | 47,01 | 47,90 | 47,14 | 47,01 | 47,90 | 4 | 61.292 |
| 22/5/2024 | 49,73 | 47,90 | -0,21% | 47,90 | 49,73 | 47,97 | 47,02 | 48,40 | 10 | 441.368 |
| 21/5/2024 | 48,76 | 48,00 | -2,76% | 48,00 | 48,76 | 48,13 | 48,00 | 48,77 | 5 | 28.879 |
| 20/5/2024 | 49,50 | 49,36 | -0,32% | 48,01 | 49,50 | 49,05 | 48,02 | 49,35 | 4 | 19.623 |
| 17/5/2024 | 48,03 | 49,52 | -0,06% | 48,00 | 49,52 | 48,20 | 48,11 | 49,75 | 5 | 38.560 |
| 16/5/2024 | 49,71 | 49,55 | -0,34% | 48,02 | 49,71 | 48,48 | 48,03 | 49,65 | 15 | 542.979 |
| 15/5/2024 | 49,88 | 49,72 | -0,34% | 49,01 | 49,88 | 49,66 | 49,01 | 49,87 | 9 | 124.170 |
| 14/5/2024 | 49,04 | 49,89 | -0,22% | 48,50 | 49,89 | 49,15 | 48,51 | 49,98 | 5 | 44.238 |
| 10/5/2024 | 50,00 | 50,00 | +0,02% | 49,93 | 50,00 | 49,96 | 48,62 | 49,90 | 9 | 219.860 |
| 9/5/2024 | 49,93 | 49,99 | 0,00% | 49,93 | 49,99 | 49,96 | 49,93 | 50,00 | 2 | 9.992 |
| 8/5/2024 | 49,94 | 49,99 | +0,10% | 49,94 | 49,99 | 49,95 | 49,93 | 50,00 | 3 | 14.987 |
| 7/5/2024 | 49,94 | 49,94 | 0,00% | 49,94 | 49,95 | 49,94 | 49,93 | 50,00 | 4 | 164.805 |
| 6/5/2024 | 49,93 | 49,94 | -1,01% | 49,93 | 50,95 | 50,49 | 49,93 | 51,50 | 4 | 45.449 |
| 3/5/2024 | 50,45 | 50,45 | 0,00% | 50,45 | 50,45 | 50,45 | 49,94 | 51,50 | 1 | 5.045 |
| 2/5/2024 | 50,46 | 50,45 | -0,32% | 50,45 | 51,49 | 50,82 | 49,96 | 51,33 | 7 | 91.478 |
| 30/4/2024 | 52,01 | 50,61 | +0,08% | 50,46 | 52,01 | 51,04 | 50,46 | 51,51 | 10 | 91.873 |
| 29/4/2024 | 50,57 | 50,57 | -3,82% | 50,57 | 50,57 | 50,57 | 50,25 | 50,57 | 6 | 136.539 |
| 26/4/2024 | 49,94 | 52,58 | -0,04% | 49,94 | 52,59 | 51,54 | 50,20 | 52,59 | 4 | 25.774 |
| 25/4/2024 | 52,63 | 52,60 | -0,34% | 52,59 | 52,64 | 52,61 | 50,07 | 52,48 | 4 | 63.142 |
| 22/4/2024 | 49,93 | 52,78 | +2,70% | 49,93 | 52,78 | 51,52 | 49,89 | 52,79 | 5 | 36.065 |
| 19/4/2024 | 51,00 | 51,39 | +0,37% | 49,44 | 51,39 | 50,61 | 49,93 | 51,52 | 3 | 15.183 |
| 18/4/2024 | 51,52 | 51,20 | +2,40% | 49,03 | 51,52 | 50,02 | 49,04 | 51,20 | 14 | 4.506.848 |
| 17/4/2024 | 51,12 | 50,00 | -1,01% | 50,00 | 51,12 | 50,08 | 50,50 | 52,49 | 15 | 1.242.080 |
| 16/4/2024 | 51,98 | 50,51 | -2,87% | 50,51 | 51,98 | 50,74 | 50,51 | 51,97 | 6 | 65.966 |
| 15/4/2024 | 52,00 | 52,00 | 0,00% | 52,00 | 52,00 | 52,00 | 51,06 | 52,00 | 1 | 10.400 |
| 12/4/2024 | 52,54 | 52,00 | -1,03% | 52,00 | 52,54 | 52,21 | 50,52 | 52,53 | 3 | 52.216 |
| 11/4/2024 | 52,58 | 52,54 | -0,08% | 51,10 | 52,58 | 52,03 | 51,85 | 52,54 | 3 | 72.852 |
| 10/4/2024 | 52,58 | 52,58 | +0,17% | 52,57 | 52,58 | 52,57 | 51,73 | 52,58 | 3 | 252.374 |
| 9/4/2024 | 52,58 | 52,49 | -0,17% | 51,23 | 52,58 | 52,00 | 51,35 | 52,50 | 8 | 124.819 |
| 8/4/2024 | 52,18 | 52,58 | -0,44% | 52,00 | 52,58 | 52,09 | 52,01 | 52,69 | 11 | 359.429 |
| 5/4/2024 | 52,81 | 52,81 | -0,02% | 52,81 | 52,81 | 52,81 | 50,21 | 52,80 | 3 | 121.463 |
| 4/4/2024 | 51,01 | 52,82 | -0,40% | 50,00 | 52,82 | 50,27 | 50,78 | 52,82 | 28 | 1.312.089 |
| 3/4/2024 | 52,30 | 53,03 | 0,00% | 52,30 | 53,03 | 52,34 | 50,21 | 53,89 | 4 | 83.753 |
| 2/4/2024 | 53,03 | 53,03 | -1,83% | 53,02 | 54,00 | 53,08 | 53,03 | 53,90 | 16 | 546.781 |
| 1/4/2024 | 54,69 | 54,02 | -1,23% | 54,02 | 54,69 | 54,60 | 54,02 | 54,69 | 6 | 486.000 |
| 28/3/2024 | 54,87 | 54,69 | -0,33% | 53,08 | 54,87 | 54,03 | 53,52 | 54,69 | 14 | 264.764 |
| 27/3/2024 | 54,99 | 54,87 | -0,22% | 53,04 | 55,10 | 54,32 | 53,10 | 54,21 | 14 | 260.759 |
| 26/3/2024 | 55,49 | 54,99 | 0,00% | 54,30 | 55,50 | 55,00 | 54,36 | 54,99 | 4 | 60.502 |
| 25/3/2024 | 55,63 | 54,99 | -0,02% | 54,30 | 55,63 | 55,55 | 54,30 | 55,00 | 10 | 955.585 |
| 22/3/2024 | 54,95 | 55,00 | +0,18% | 53,10 | 55,63 | 54,58 | 53,11 | 55,00 | 13 | 895.237 |
| 21/3/2024 | 57,90 | 54,90 | -0,18% | 53,08 | 57,90 | 55,10 | 53,16 | 54,90 | 13 | 330.628 |
| 20/3/2024 | 55,10 | 55,00 | -0,18% | 54,00 | 55,64 | 54,92 | 53,02 | 54,99 | 38 | 5.486.924 |
| 19/3/2024 | 55,64 | 55,10 | -1,41% | 55,10 | 55,64 | 55,27 | 55,10 | 55,79 | 17 | 812.497 |
| 18/3/2024 | 55,90 | 55,89 | -0,02% | 55,33 | 55,90 | 55,89 | 55,43 | 55,88 | 9 | 933.462 |
| 15/3/2024 | 55,30 | 55,90 | +1,08% | 55,21 | 56,99 | 55,97 | 55,90 | 56,99 | 595 | 95.476.685 |
| 14/3/2024 | 57,49 | 55,30 | -1,60% | 55,30 | 57,50 | 55,97 | 55,30 | 56,99 | 73 | 48.198.292 |
| 13/3/2024 | 57,64 | 56,20 | -7,09% | 55,20 | 58,28 | 56,39 | 56,20 | 56,99 | 96 | 10.072.845 |
| 12/3/2024 | 58,16 | 60,49 | +4,13% | 58,16 | 60,49 | 59,14 | 58,73 | 60,49 | 6 | 59.143 |
| 11/3/2024 | 57,11 | 58,09 | +1,73% | 57,00 | 58,19 | 57,50 | 58,03 | 60,48 | 16 | 1.276.557 |
| 8/3/2024 | 58,59 | 57,10 | -3,73% | 57,10 | 59,00 | 57,92 | 0,00 | 0,00 | 47 | 5.103.006 |
| 7/3/2024 | 57,50 | 59,31 | +3,13% | 57,50 | 59,31 | 57,73 | 59,35 | 60,49 | 95 | 7.020.667 |
| 6/3/2024 | 60,23 | 57,51 | -6,81% | 57,10 | 62,00 | 57,85 | 57,50 | 59,70 | 65 | 1.567.836 |
| 5/3/2024 | 61,71 | 61,71 | 0,00% | 61,71 | 61,71 | 61,71 | 59,96 | 62,00 | 1 | 6.171 |
| 1/3/2024 | 61,71 | 61,71 | 0,00% | 61,71 | 62,80 | 61,75 | 61,71 | 62,99 | 5 | 154.384 |
| 29/2/2024 | 62,98 | 61,71 | -2,03% | 59,50 | 62,98 | 61,28 | 61,70 | 62,80 | 18 | 245.142 |
| 28/2/2024 | 61,13 | 62,99 | +1,79% | 60,52 | 62,99 | 61,67 | 59,95 | 62,98 | 8 | 740.113 |
| 27/2/2024 | 62,36 | 61,88 | +0,52% | 61,18 | 62,36 | 61,85 | 61,17 | 62,99 | 5 | 30.925 |
| 26/2/2024 | 62,00 | 61,56 | -0,24% | 61,52 | 62,50 | 61,84 | 61,56 | 62,99 | 14 | 216.471 |
| 23/2/2024 | 62,00 | 61,71 | -2,05% | 61,71 | 62,00 | 61,93 | 0,00 | 0,00 | 8 | 80.513 |
| 22/2/2024 | 62,99 | 63,00 | +0,02% | 62,99 | 63,00 | 62,99 | 61,51 | 62,99 | 6 | 88.191 |
| 21/2/2024 | 63,00 | 62,99 | -2,40% | 61,20 | 63,00 | 62,70 | 61,50 | 63,00 | 12 | 463.982 |
| 20/2/2024 | 64,54 | 64,54 | 0,00% | 64,54 | 64,54 | 64,54 | 63,97 | 65,00 | 1 | 6.454 |
| 19/2/2024 | 67,00 | 64,54 | -3,67% | 63,50 | 67,00 | 64,50 | 64,02 | 64,55 | 23 | 561.179 |
| 16/2/2024 | 63,03 | 67,00 | +5,11% | 63,03 | 67,00 | 65,42 | 63,00 | 67,00 | 25 | 372.896 |
| 15/2/2024 | 63,74 | 63,74 | 0,00% | 63,00 | 63,74 | 63,49 | 61,13 | 66,00 | 7 | 133.336 |
| 14/2/2024 | 63,00 | 63,74 | +1,17% | 63,00 | 65,00 | 64,22 | 63,01 | 66,00 | 12 | 192.666 |
| 9/2/2024 | 62,23 | 63,00 | +0,02% | 60,53 | 65,00 | 63,19 | 0,00 | 0,00 | 20 | 714.105 |
| 8/2/2024 | 60,03 | 62,99 | 0,00% | 60,03 | 62,99 | 61,74 | 60,08 | 63,80 | 8 | 179.052 |
| 7/2/2024 | 62,00 | 62,99 | +4,97% | 62,00 | 62,99 | 62,57 | 61,51 | 63,80 | 6 | 75.094 |
| 6/2/2024 | 61,99 | 60,01 | -3,21% | 60,01 | 61,99 | 60,18 | 60,01 | 61,49 | 9 | 90.272 |
| 5/2/2024 | 63,99 | 62,00 | -3,11% | 62,00 | 63,99 | 62,91 | 60,01 | 62,10 | 5 | 44.043 |
| 2/2/2024 | 58,83 | 63,99 | +6,65% | 58,05 | 63,99 | 59,12 | 62,80 | 63,99 | 15 | 549.832 |
| 1/2/2024 | 62,99 | 60,00 | -4,76% | 60,00 | 64,00 | 62,62 | 57,50 | 61,30 | 14 | 169.096 |
| 31/1/2024 | 57,00 | 63,00 | +10,24% | 57,00 | 63,00 | 60,78 | 60,00 | 63,00 | 26 | 632.162 |
| 30/1/2024 | 60,00 | 57,15 | -9,47% | 57,15 | 63,69 | 59,44 | 57,15 | 61,00 | 41 | 1.313.824 |
| 29/1/2024 | 59,90 | 63,13 | -1,34% | 59,90 | 63,13 | 61,43 | 60,10 | 63,13 | 18 | 356.311 |
| 26/1/2024 | 61,79 | 63,99 | +3,56% | 59,01 | 63,99 | 62,32 | 59,60 | 63,99 | 32 | 1.589.164 |
| 25/1/2024 | 60,00 | 61,79 | +2,98% | 59,99 | 61,79 | 60,32 | 60,10 | 62,00 | 11 | 223.207 |
| 24/1/2024 | 57,00 | 60,00 | +4,02% | 57,00 | 60,00 | 59,65 | 58,62 | 60,00 | 33 | 4.259.568 |
| 23/1/2024 | 58,97 | 57,68 | +1,19% | 57,00 | 58,97 | 57,36 | 57,00 | 58,78 | 11 | 372.868 |
| 22/1/2024 | 57,00 | 57,00 | -0,85% | 57,00 | 57,48 | 57,00 | 56,86 | 57,00 | 50 | 15.624.136 |
| 19/1/2024 | 56,86 | 57,49 | -0,36% | 56,30 | 57,49 | 56,89 | 57,00 | 57,59 | 41 | 3.237.272 |
| 18/1/2024 | 57,98 | 57,70 | -2,04% | 55,41 | 57,98 | 56,91 | 55,50 | 57,75 | 53 | 17.234.663 |
| 17/1/2024 | 60,54 | 58,90 | -2,73% | 55,00 | 60,55 | 57,28 | 56,50 | 58,99 | 303 | 46.374.521 |
| 16/1/2024 | 52,41 | 60,55 | +15,64% | 52,40 | 60,55 | 55,82 | 53,50 | 60,55 | 34 | 13.465.785 |
| 15/1/2024 | 54,99 | 52,36 | -4,80% | 52,36 | 55,00 | 54,46 | 52,35 | 54,99 | 21 | 1.563.206 |
| 12/1/2024 | 56,79 | 55,00 | 0,00% | 55,00 | 56,79 | 55,04 | 54,66 | 54,99 | 8 | 1.271.576 |
| 11/1/2024 | 54,99 | 55,00 | +0,04% | 53,74 | 55,00 | 54,99 | 53,66 | 55,00 | 11 | 1.132.836 |
| 10/1/2024 | 54,89 | 54,98 | 0,00% | 54,86 | 56,58 | 55,19 | 53,33 | 54,98 | 27 | 1.396.314 |
| 9/1/2024 | 55,08 | 54,98 | -0,20% | 52,10 | 56,34 | 54,78 | 52,36 | 54,99 | 26 | 1.676.367 |
| 8/1/2024 | 57,01 | 55,09 | -3,35% | 52,04 | 57,01 | 56,04 | 53,30 | 55,00 | 37 | 1.417.848 |
| 5/1/2024 | 55,44 | 57,00 | +0,96% | 55,44 | 60,00 | 57,90 | 55,62 | 58,50 | 44 | 2.333.500 |
| 4/1/2024 | 56,50 | 56,46 | -0,95% | 56,46 | 58,00 | 57,14 | 56,45 | 58,00 | 75 | 2.251.542 |
| 3/1/2024 | 57,20 | 57,00 | 0,00% | 55,92 | 57,20 | 56,99 | 57,00 | 57,96 | 37 | 1.607.239 |
| 2/1/2024 | 57,00 | 57,00 | +1,41% | 55,03 | 57,20 | 56,88 | 57,00 | 58,00 | 37 | 921.568 |
| 28/12/2023 | 56,21 | 56,21 | -1,39% | 55,82 | 56,99 | 56,20 | 55,80 | 55,85 | 20 | 11.916.360 |
| 27/12/2023 | 55,41 | 57,00 | +2,54% | 55,01 | 57,00 | 56,02 | 56,00 | 56,99 | 11 | 274.526 |
| 26/12/2023 | 55,60 | 55,59 | -0,02% | 53,38 | 55,60 | 54,73 | 53,61 | 55,59 | 11 | 158.739 |
| 22/12/2023 | 55,60 | 55,60 | +0,04% | 55,59 | 56,00 | 55,89 | 53,20 | 55,50 | 12 | 776.878 |
| 21/12/2023 | 54,00 | 55,58 | +2,91% | 52,61 | 55,58 | 54,16 | 54,10 | 55,59 | 17 | 644.560 |
| 20/12/2023 | 54,70 | 54,01 | -1,62% | 54,00 | 55,00 | 54,41 | 54,00 | 54,02 | 20 | 614.929 |
| 19/12/2023 | 51,95 | 54,90 | +5,68% | 51,76 | 55,03 | 52,25 | 53,00 | 54,90 | 15 | 647.986 |
| 18/12/2023 | 51,39 | 51,95 | -0,92% | 50,00 | 51,96 | 50,10 | 50,01 | 51,96 | 16 | 1.673.457 |
| 15/12/2023 | 51,82 | 52,43 | +3,47% | 51,82 | 54,89 | 53,09 | 50,60 | 52,44 | 16 | 769.914 |
| 14/12/2023 | 49,03 | 50,67 | +1,34% | 49,03 | 50,67 | 50,18 | 51,00 | 51,82 | 8 | 70.259 |
| 13/12/2023 | 49,90 | 50,00 | 0,00% | 49,03 | 50,00 | 49,80 | 49,03 | 49,98 | 13 | 224.127 |
| 12/12/2023 | 49,95 | 50,00 | -0,04% | 48,76 | 51,35 | 49,52 | 49,01 | 50,00 | 15 | 227.814 |
| 11/12/2023 | 52,75 | 50,02 | -4,71% | 50,02 | 52,75 | 50,27 | 50,04 | 51,50 | 8 | 276.486 |
| 8/12/2023 | 52,49 | 52,49 | +4,67% | 52,49 | 52,49 | 52,49 | 50,50 | 52,75 | 1 | 47.241 |
| 7/12/2023 | 50,00 | 50,15 | +0,20% | 50,00 | 52,76 | 50,88 | 50,25 | 52,50 | 27 | 595.366 |
| 6/12/2023 | 50,10 | 50,05 | -0,22% | 50,02 | 52,66 | 50,17 | 50,03 | 51,90 | 102 | 607.170 |
| 5/12/2023 | 53,85 | 50,16 | -2,79% | 50,16 | 53,85 | 50,77 | 50,16 | 50,96 | 23 | 1.071.448 |
| 4/12/2023 | 53,21 | 51,60 | -4,44% | 51,60 | 54,46 | 52,27 | 51,52 | 54,53 | 18 | 397.273 |
| 1/12/2023 | 55,00 | 54,00 | +0,86% | 53,52 | 55,00 | 54,01 | 53,52 | 54,00 | 14 | 610.367 |
| 30/11/2023 | 56,10 | 53,54 | -2,65% | 53,54 | 57,55 | 54,44 | 53,54 | 55,00 | 23 | 920.136 |
| 29/11/2023 | 57,00 | 55,00 | -3,51% | 55,00 | 57,00 | 55,41 | 54,65 | 55,00 | 12 | 476.589 |
| 28/11/2023 | 59,41 | 57,00 | -8,06% | 56,01 | 61,89 | 58,88 | 56,10 | 57,00 | 63 | 3.644.718 |
| 27/11/2023 | 62,00 | 62,00 | 0,00% | 58,05 | 63,97 | 61,18 | 58,15 | 62,00 | 36 | 1.847.836 |
| 24/11/2023 | 58,42 | 62,00 | +11,67% | 58,42 | 62,00 | 60,41 | 58,00 | 61,20 | 19 | 803.461 |
| 23/11/2023 | 60,89 | 55,52 | -8,83% | 53,75 | 60,89 | 57,49 | 55,50 | 58,43 | 24 | 431.193 |
| 22/11/2023 | 58,49 | 60,90 | +5,18% | 56,09 | 61,86 | 58,78 | 59,00 | 61,15 | 36 | 1.093.481 |
| 21/11/2023 | 56,51 | 57,90 | +3,39% | 54,55 | 60,00 | 58,50 | 55,00 | 58,90 | 47 | 3.165.172 |
| 20/11/2023 | 57,97 | 56,00 | -3,40% | 56,00 | 58,28 | 57,65 | 56,00 | 57,00 | 9 | 374.751 |
| 17/11/2023 | 55,00 | 57,97 | +5,40% | 53,93 | 57,97 | 55,20 | 55,00 | 57,98 | 11 | 347.809 |
| 16/11/2023 | 55,85 | 55,00 | -3,51% | 52,03 | 57,01 | 55,91 | 55,00 | 57,80 | 33 | 1.509.619 |
| 14/11/2023 | 57,70 | 57,00 | -1,67% | 54,00 | 57,70 | 54,28 | 53,10 | 56,30 | 17 | 385.415 |
| 13/11/2023 | 58,79 | 57,97 | -1,41% | 52,84 | 58,79 | 56,71 | 55,50 | 57,97 | 52 | 1.009.535 |
| 10/11/2023 | 54,04 | 58,80 | +7,95% | 51,01 | 58,80 | 54,37 | 52,02 | 57,50 | 39 | 1.082.011 |
| 9/11/2023 | 55,13 | 54,47 | -1,18% | 54,40 | 58,00 | 56,21 | 54,03 | 54,46 | 18 | 174.264 |
| 8/11/2023 | 55,00 | 55,12 | +0,22% | 51,05 | 58,49 | 55,69 | 55,12 | 55,68 | 35 | 2.489.577 |
| 7/11/2023 | 53,11 | 55,00 | +1,85% | 53,10 | 58,00 | 54,16 | 51,30 | 55,99 | 45 | 10.745.768 |
| 6/11/2023 | 54,09 | 54,00 | -2,17% | 49,01 | 54,09 | 50,01 | 51,01 | 53,00 | 22 | 5.377.049 |
| 3/11/2023 | 53,01 | 55,20 | -1,41% | 53,00 | 55,98 | 55,33 | 48,06 | 55,20 | 12 | 780.234 |
| 1/11/2023 | 55,25 | 55,99 | -0,02% | 51,78 | 58,99 | 55,42 | 48,51 | 55,99 | 30 | 2.006.499 |
| 31/10/2023 | 49,90 | 56,00 | +14,29% | 49,89 | 56,39 | 52,10 | 49,00 | 56,00 | 21 | 5.142.558 |
| 30/10/2023 | 48,00 | 49,00 | +2,08% | 48,00 | 49,00 | 48,94 | 48,01 | 49,89 | 14 | 2.618.789 |
| 27/10/2023 | 46,51 | 48,00 | +4,35% | 46,51 | 50,99 | 50,10 | 48,00 | 49,99 | 29 | 1.062.213 |
| 26/10/2023 | 47,44 | 46,00 | -1,60% | 46,00 | 48,02 | 47,69 | 46,74 | 50,97 | 18 | 3.997.133 |
| 25/10/2023 | 46,61 | 46,75 | +2,32% | 45,50 | 46,98 | 45,84 | 46,75 | 46,99 | 13 | 761.080 |
| 24/10/2023 | 45,46 | 45,69 | -2,85% | 45,46 | 47,69 | 45,62 | 45,50 | 46,95 | 15 | 374.102 |
| 23/10/2023 | 47,74 | 47,03 | +0,47% | 47,03 | 47,74 | 47,23 | 47,03 | 47,73 | 11 | 170.033 |
| 19/10/2023 | 46,81 | 46,81 | 0,00% | 46,81 | 46,81 | 46,81 | 46,86 | 47,88 | 1 | 4.681 |
| 18/10/2023 | 47,90 | 46,81 | -0,59% | 46,81 | 47,90 | 47,38 | 46,81 | 47,11 | 7 | 412.241 |
| 17/10/2023 | 47,90 | 47,09 | -1,90% | 47,07 | 47,90 | 47,15 | 47,66 | 47,85 | 8 | 165.032 |
| 16/10/2023 | 47,03 | 48,00 | +0,02% | 46,31 | 48,00 | 47,94 | 46,60 | 47,99 | 13 | 584.905 |
| 13/10/2023 | 47,24 | 47,99 | +3,63% | 47,24 | 47,99 | 47,48 | 46,80 | 47,99 | 7 | 71.225 |
| 11/10/2023 | 47,99 | 46,31 | +0,26% | 46,30 | 47,99 | 47,07 | 46,31 | 47,10 | 13 | 1.322.690 |
| 10/10/2023 | 47,00 | 46,19 | -1,72% | 45,03 | 47,00 | 46,11 | 46,19 | 46,97 | 17 | 779.344 |
| 9/10/2023 | 47,01 | 47,00 | -0,02% | 46,01 | 53,75 | 47,22 | 47,00 | 47,84 | 27 | 845.318 |
| 6/10/2023 | 47,98 | 47,01 | -1,03% | 45,15 | 47,99 | 47,40 | 45,50 | 47,49 | 13 | 255.966 |
| 5/10/2023 | 47,50 | 47,50 | 0,00% | 46,75 | 47,50 | 47,43 | 47,28 | 47,99 | 7 | 52.175 |
| 4/10/2023 | 48,45 | 47,50 | 0,00% | 47,50 | 48,99 | 47,93 | 45,50 | 47,50 | 15 | 110.240 |
| 3/10/2023 | 47,51 | 47,50 | 0,00% | 47,50 | 48,99 | 47,55 | 45,02 | 47,50 | 14 | 746.598 |
| 2/10/2023 | 55,00 | 47,50 | -15,01% | 46,70 | 55,00 | 49,84 | 47,50 | 47,92 | 30 | 1.684.673 |
| 29/9/2023 | 47,84 | 55,89 | +20,19% | 46,50 | 55,89 | 48,58 | 46,60 | 55,89 | 30 | 2.735.175 |
| 28/9/2023 | 45,60 | 46,50 | +1,20% | 45,13 | 46,50 | 46,34 | 46,50 | 47,05 | 14 | 532.951 |
| 27/9/2023 | 45,36 | 45,95 | -0,73% | 44,54 | 46,24 | 45,50 | 45,12 | 45,94 | 7 | 40.955 |
| 26/9/2023 | 44,33 | 46,29 | +3,56% | 44,30 | 46,94 | 44,52 | 45,17 | 46,89 | 12 | 378.498 |
| 25/9/2023 | 47,00 | 44,70 | -4,89% | 44,70 | 47,00 | 45,45 | 44,70 | 46,44 | 36 | 1.122.698 |
| 22/9/2023 | 47,90 | 47,00 | -1,98% | 46,99 | 47,90 | 47,10 | 46,21 | 47,00 | 25 | 1.521.389 |
| 21/9/2023 | 48,00 | 47,95 | -0,10% | 47,95 | 48,35 | 48,00 | 47,90 | 47,95 | 5 | 494.419 |
| 20/9/2023 | 48,38 | 48,00 | -0,79% | 48,00 | 48,38 | 48,18 | 48,00 | 48,10 | 7 | 43.364 |
| 19/9/2023 | 48,28 | 48,38 | +0,85% | 48,00 | 48,40 | 48,18 | 47,82 | 48,38 | 13 | 149.381 |
| 18/9/2023 | 47,08 | 47,97 | +1,91% | 47,07 | 47,97 | 47,44 | 47,09 | 47,97 | 17 | 137.580 |
| 15/9/2023 | 48,01 | 47,07 | -2,79% | 47,07 | 48,01 | 47,83 | 47,07 | 47,96 | 31 | 397.021 |
| 14/9/2023 | 48,97 | 48,42 | +0,21% | 48,42 | 48,97 | 48,58 | 48,42 | 48,60 | 10 | 72.878 |
| 13/9/2023 | 48,80 | 48,32 | -0,98% | 48,13 | 48,80 | 48,70 | 48,61 | 48,79 | 8 | 141.244 |
| 12/9/2023 | 48,18 | 48,80 | -0,16% | 48,18 | 48,88 | 48,78 | 48,80 | 48,88 | 8 | 151.234 |
| 11/9/2023 | 48,90 | 48,88 | +0,76% | 48,00 | 48,90 | 48,39 | 48,34 | 48,88 | 18 | 551.741 |
| 8/9/2023 | 49,40 | 48,51 | -0,88% | 48,42 | 49,40 | 48,80 | 48,50 | 48,89 | 17 | 307.489 |
| 6/9/2023 | 48,56 | 48,94 | -0,02% | 48,56 | 48,94 | 48,75 | 48,60 | 48,95 | 2 | 9.750 |
| 5/9/2023 | 48,99 | 48,95 | +0,89% | 48,51 | 48,99 | 48,94 | 48,51 | 48,95 | 11 | 102.786 |
| 4/9/2023 | 48,59 | 48,52 | -0,12% | 48,33 | 48,99 | 48,92 | 48,52 | 49,00 | 17 | 2.167.261 |
| 1/9/2023 | 48,88 | 48,58 | -0,59% | 48,39 | 49,49 | 48,89 | 48,58 | 48,90 | 16 | 13.743.987 |
| 31/8/2023 | 48,03 | 48,87 | +1,75% | 48,01 | 48,87 | 48,79 | 48,65 | 48,87 | 31 | 1.507.806 |
| 30/8/2023 | 48,68 | 48,03 | -1,36% | 48,02 | 48,68 | 48,31 | 48,03 | 48,59 | 27 | 835.880 |
| 29/8/2023 | 48,64 | 48,69 | +0,70% | 48,09 | 48,79 | 48,59 | 48,27 | 48,60 | 16 | 238.136 |
| 28/8/2023 | 49,35 | 48,35 | -1,91% | 48,35 | 49,35 | 48,51 | 48,35 | 48,64 | 26 | 941.271 |
| 25/8/2023 | 49,20 | 49,29 | +0,18% | 48,49 | 49,59 | 48,58 | 48,56 | 49,37 | 26 | 2.205.699 |
| 24/8/2023 | 49,64 | 49,20 | -0,91% | 49,00 | 49,64 | 49,25 | 49,00 | 49,20 | 22 | 541.857 |
| 23/8/2023 | 49,65 | 49,65 | -0,08% | 49,59 | 49,65 | 49,64 | 49,35 | 49,63 | 14 | 8.306.400 |
| 22/8/2023 | 49,30 | 49,69 | +0,87% | 48,63 | 49,69 | 49,05 | 48,99 | 49,69 | 20 | 706.389 |
| 21/8/2023 | 49,00 | 49,26 | +0,72% | 48,81 | 49,59 | 49,03 | 48,81 | 49,27 | 23 | 1.426.785 |
| 18/8/2023 | 49,64 | 48,91 | -1,47% | 48,91 | 49,95 | 49,31 | 48,81 | 49,48 | 39 | 1.158.939 |
| 17/8/2023 | 49,57 | 49,64 | +0,71% | 49,56 | 49,64 | 49,59 | 49,30 | 49,64 | 5 | 84.312 |
| 16/8/2023 | 49,90 | 49,29 | -1,34% | 49,28 | 49,90 | 49,33 | 49,27 | 49,88 | 14 | 971.997 |
| 15/8/2023 | 49,14 | 49,96 | +1,67% | 49,14 | 49,98 | 49,55 | 49,35 | 49,97 | 16 | 168.481 |
| 14/8/2023 | 49,99 | 49,14 | +0,16% | 49,11 | 50,00 | 49,39 | 49,14 | 49,70 | 19 | 316.111 |
| 11/8/2023 | 49,90 | 49,06 | -1,68% | 49,02 | 50,50 | 50,06 | 49,04 | 50,27 | 11 | 110.141 |
| 10/8/2023 | 49,21 | 49,90 | +1,40% | 49,00 | 49,90 | 49,71 | 49,07 | 49,66 | 22 | 432.516 |
| 9/8/2023 | 49,90 | 49,21 | -1,46% | 48,94 | 49,90 | 49,35 | 49,21 | 49,89 | 12 | 118.452 |
| 8/8/2023 | 49,97 | 49,94 | +1,18% | 48,59 | 49,97 | 49,07 | 49,20 | 49,90 | 27 | 480.888 |
| 7/8/2023 | 49,28 | 49,36 | +0,12% | 48,52 | 49,47 | 48,80 | 49,21 | 49,88 | 37 | 819.918 |
| 4/8/2023 | 49,99 | 49,30 | -1,38% | 48,93 | 49,99 | 49,54 | 49,31 | 49,95 | 18 | 217.982 |
| 3/8/2023 | 49,98 | 49,99 | +3,07% | 49,26 | 49,99 | 49,72 | 49,26 | 49,99 | 6 | 39.781 |
| 2/8/2023 | 49,73 | 48,50 | -1,72% | 48,50 | 49,99 | 48,89 | 48,62 | 49,97 | 17 | 518.288 |
| 1/8/2023 | 49,78 | 49,35 | -0,36% | 49,34 | 49,79 | 49,56 | 49,06 | 49,35 | 14 | 1.060.643 |
| 31/7/2023 | 49,95 | 49,53 | +0,83% | 49,18 | 49,95 | 49,47 | 49,18 | 49,53 | 13 | 103.898 |
| 28/7/2023 | 49,03 | 49,12 | +0,24% | 49,00 | 49,49 | 49,05 | 49,12 | 49,95 | 8 | 225.645 |
| 27/7/2023 | 49,99 | 49,00 | -0,35% | 49,00 | 49,99 | 49,17 | 48,97 | 49,00 | 17 | 358.976 |
| 26/7/2023 | 49,01 | 49,17 | +0,29% | 48,53 | 49,99 | 49,54 | 48,97 | 49,98 | 16 | 1.352.444 |
| 25/7/2023 | 49,14 | 49,03 | -0,22% | 48,53 | 49,95 | 49,32 | 49,02 | 49,03 | 26 | 873.140 |
| 24/7/2023 | 49,96 | 49,14 | -1,64% | 48,43 | 49,96 | 48,73 | 48,44 | 49,14 | 40 | 2.183.279 |
| 21/7/2023 | 49,18 | 49,96 | +1,57% | 48,75 | 49,97 | 49,32 | 49,95 | 49,97 | 16 | 157.846 |
| 20/7/2023 | 49,20 | 49,19 | +0,02% | 48,52 | 49,20 | 49,17 | 49,18 | 49,20 | 11 | 167.189 |
| 19/7/2023 | 48,77 | 49,18 | +0,33% | 48,43 | 49,19 | 48,99 | 48,52 | 49,18 | 17 | 548.758 |
| 18/7/2023 | 49,80 | 49,02 | -1,57% | 49,00 | 49,80 | 49,18 | 49,02 | 49,75 | 64 | 4.608.585 |
| 17/7/2023 | 48,64 | 49,80 | +1,61% | 48,64 | 52,50 | 49,72 | 48,73 | 49,80 | 40 | 1.531.563 |
| 14/7/2023 | 49,00 | 49,01 | +0,04% | 48,63 | 49,49 | 48,85 | 48,75 | 49,01 | 43 | 684.038 |
| 13/7/2023 | 49,50 | 48,99 | -1,01% | 48,88 | 49,50 | 49,05 | 48,84 | 49,00 | 24 | 436.563 |
| 12/7/2023 | 48,82 | 49,49 | +1,37% | 48,82 | 49,49 | 48,93 | 48,96 | 49,00 | 15 | 1.800.845 |
| 11/7/2023 | 49,98 | 48,82 | -0,37% | 48,82 | 49,98 | 48,89 | 48,82 | 49,00 | 15 | 796.908 |
| 10/7/2023 | 49,00 | 49,00 | -0,99% | 48,84 | 51,61 | 49,49 | 48,85 | 49,00 | 35 | 1.845.986 |
| 7/7/2023 | 49,00 | 49,49 | +1,00% | 49,00 | 49,99 | 49,35 | 49,01 | 49,49 | 17 | 498.454 |
| 6/7/2023 | 49,00 | 49,00 | -0,99% | 48,54 | 49,68 | 48,71 | 48,63 | 49,00 | 32 | 1.505.394 |
| 5/7/2023 | 49,80 | 49,49 | -0,62% | 49,49 | 50,00 | 49,54 | 49,39 | 49,49 | 18 | 421.127 |
| 4/7/2023 | 49,59 | 49,80 | +0,63% | 49,49 | 50,90 | 49,86 | 49,49 | 50,00 | 42 | 473.727 |
| 3/7/2023 | 49,89 | 49,49 | -0,82% | 49,47 | 51,99 | 49,98 | 49,01 | 50,79 | 25 | 804.777 |
| 30/6/2023 | 48,00 | 49,90 | +3,96% | 47,40 | 49,90 | 48,94 | 48,29 | 49,90 | 53 | 3.582.836 |
| 29/6/2023 | 49,51 | 48,00 | -3,03% | 48,00 | 50,92 | 48,61 | 48,00 | 49,38 | 96 | 7.778.445 |
| 28/6/2023 | 50,99 | 49,50 | -2,37% | 49,50 | 50,99 | 49,86 | 49,51 | 50,99 | 10 | 423.836 |
| 27/6/2023 | 50,66 | 50,70 | +0,08% | 50,00 | 50,73 | 50,63 | 49,55 | 50,70 | 14 | 207.611 |
| 26/6/2023 | 49,50 | 50,66 | +1,34% | 49,50 | 50,72 | 50,18 | 49,51 | 50,67 | 14 | 3.247.137 |
| 23/6/2023 | 49,68 | 49,99 | -1,01% | 48,90 | 50,73 | 49,48 | 49,51 | 49,80 | 12 | 148.456 |
| 22/6/2023 | 50,50 | 50,50 | 0,00% | 49,70 | 50,50 | 49,77 | 49,70 | 50,50 | 10 | 104.532 |
| 21/6/2023 | 52,48 | 50,50 | -3,77% | 50,00 | 52,48 | 50,01 | 49,98 | 50,50 | 15 | 3.365.820 |
| 20/6/2023 | 50,45 | 52,48 | +5,15% | 50,45 | 54,43 | 53,24 | 49,85 | 52,48 | 18 | 356.771 |
| 19/6/2023 | 51,45 | 49,91 | -1,05% | 49,91 | 51,50 | 50,52 | 49,92 | 50,43 | 9 | 85.889 |
| 16/6/2023 | 49,44 | 50,44 | -0,02% | 49,44 | 50,44 | 50,00 | 49,45 | 50,44 | 6 | 85.003 |
| 15/6/2023 | 49,55 | 50,45 | +0,04% | 48,75 | 50,45 | 49,32 | 49,56 | 50,45 | 20 | 399.552 |
| 14/6/2023 | 50,37 | 50,43 | +0,86% | 48,92 | 50,45 | 50,12 | 49,53 | 50,43 | 23 | 656.631 |
| 13/6/2023 | 50,36 | 50,00 | -0,71% | 50,00 | 50,36 | 50,32 | 49,56 | 50,36 | 13 | 186.186 |
| 12/6/2023 | 50,37 | 50,36 | +0,72% | 49,50 | 50,37 | 49,59 | 49,61 | 50,36 | 33 | 24.399.718 |
| 9/6/2023 | 50,45 | 50,00 | -0,30% | 49,94 | 50,45 | 50,01 | 50,00 | 50,15 | 37 | 34.330.674 |
| 7/6/2023 | 50,01 | 50,15 | +0,95% | 49,50 | 50,30 | 49,52 | 50,10 | 50,18 | 16 | 5.225.077 |
| 6/6/2023 | 50,44 | 49,68 | -0,98% | 49,61 | 50,44 | 49,99 | 49,67 | 50,00 | 31 | 6.824.860 |
| 5/6/2023 | 50,44 | 50,17 | +0,26% | 50,17 | 50,44 | 50,26 | 50,00 | 50,25 | 8 | 196.037 |
| 2/6/2023 | 50,18 | 50,04 | -0,91% | 50,00 | 50,40 | 50,00 | 50,00 | 50,44 | 17 | 5.756.077 |
| 1/6/2023 | 50,54 | 50,50 | +0,66% | 50,18 | 51,45 | 50,50 | 50,50 | 50,99 | 24 | 5.687.106 |
| 31/5/2023 | 50,52 | 50,17 | -0,73% | 50,17 | 50,53 | 50,48 | 50,16 | 50,54 | 13 | 1.196.555 |
| 30/5/2023 | 50,54 | 50,54 | 0,00% | 50,54 | 50,54 | 50,54 | 50,53 | 50,55 | 1 | 5.054 |
| 29/5/2023 | 51,13 | 50,54 | -0,32% | 49,55 | 51,13 | 50,17 | 50,03 | 50,55 | 21 | 516.786 |
| 26/5/2023 | 50,05 | 50,70 | +1,30% | 50,00 | 51,31 | 50,11 | 49,19 | 50,70 | 26 | 4.535.351 |
| 25/5/2023 | 51,34 | 50,05 | -2,59% | 50,02 | 51,34 | 50,57 | 50,06 | 51,09 | 6 | 187.134 |
| 24/5/2023 | 51,38 | 51,38 | -0,12% | 51,38 | 51,38 | 51,38 | 50,75 | 51,38 | 1 | 51.380 |
| 23/5/2023 | 51,94 | 51,44 | -0,02% | 50,03 | 51,94 | 50,82 | 50,50 | 51,44 | 18 | 223.650 |
| 22/5/2023 | 51,49 | 51,45 | +0,76% | 51,45 | 51,49 | 51,46 | 51,00 | 51,45 | 5 | 247.048 |
| 19/5/2023 | 51,01 | 51,06 | +0,14% | 51,01 | 51,06 | 51,09 | 50,05 | 51,14 | 6 | 76.648 |
| 18/5/2023 | 50,50 | 50,99 | 0,00% | 50,50 | 53,18 | 51,94 | 50,52 | 50,99 | 5 | 135.063 |
| 17/5/2023 | 51,00 | 50,99 | +0,95% | 50,02 | 51,00 | 50,13 | 50,02 | 50,98 | 10 | 922.435 |
| 16/5/2023 | 52,00 | 50,51 | +1,02% | 50,31 | 52,28 | 51,17 | 50,51 | 50,99 | 276 | 7.348.721 |
| 15/5/2023 | 52,89 | 50,00 | 0,00% | 50,00 | 52,89 | 50,04 | 49,90 | 51,09 | 351 | 6.145.197 |
| 12/5/2023 | 50,53 | 50,00 | 0,00% | 49,01 | 51,49 | 50,23 | 50,00 | 51,00 | 22 | 467.171 |
| 11/5/2023 | 54,29 | 50,00 | -5,66% | 48,81 | 54,29 | 49,93 | 49,24 | 50,00 | 243 | 3.620.279 |
| 10/5/2023 | 51,00 | 53,00 | +4,54% | 50,25 | 53,79 | 50,57 | 50,25 | 53,33 | 514 | 2.923.071 |
| 9/5/2023 | 50,70 | 50,70 | +1,36% | 50,70 | 52,49 | 50,74 | 50,70 | 50,85 | 502 | 3.592.569 |
| 8/5/2023 | 53,50 | 50,02 | -5,60% | 50,02 | 53,50 | 50,76 | 50,02 | 54,39 | 501 | 2.649.840 |
| 5/5/2023 | 53,06 | 52,99 | -6,79% | 51,50 | 55,70 | 52,64 | 51,55 | 52,99 | 268 | 2.626.860 |
| 4/5/2023 | 56,90 | 56,85 | -0,09% | 56,85 | 56,90 | 56,89 | 53,08 | 56,90 | 9 | 290.158 |
| 3/5/2023 | 56,90 | 56,90 | -0,18% | 56,89 | 56,99 | 56,90 | 56,00 | 56,90 | 7 | 182.105 |
| 2/5/2023 | 56,59 | 57,00 | +0,72% | 53,02 | 57,00 | 56,35 | 55,15 | 57,00 | 27 | 1.397.522 |
| 28/4/2023 | 57,98 | 56,59 | +4,80% | 55,04 | 57,99 | 56,42 | 56,00 | 56,59 | 13 | 852.031 |
| 27/4/2023 | 54,91 | 54,00 | -4,41% | 53,02 | 56,48 | 54,00 | 54,00 | 56,00 | 35 | 43.336.126 |
| 26/4/2023 | 57,19 | 56,49 | -0,98% | 54,91 | 57,19 | 56,11 | 54,93 | 56,50 | 9 | 297.415 |
| 25/4/2023 | 57,80 | 57,05 | +2,79% | 57,05 | 57,99 | 57,11 | 56,00 | 57,05 | 7 | 239.888 |
| 24/4/2023 | 56,20 | 55,50 | -4,31% | 55,50 | 58,00 | 56,23 | 55,00 | 56,80 | 17 | 151.831 |
| 20/4/2023 | 58,52 | 58,00 | -0,89% | 56,10 | 58,52 | 57,06 | 56,15 | 58,52 | 11 | 102.723 |
| 19/4/2023 | 58,52 | 58,52 | -1,22% | 58,52 | 58,52 | 58,52 | 58,00 | 58,53 | 3 | 46.816 |
| 18/4/2023 | 57,01 | 59,24 | -0,02% | 56,00 | 59,24 | 56,61 | 58,00 | 59,25 | 33 | 1.873.919 |
| 17/4/2023 | 59,25 | 59,25 | 0,00% | 57,60 | 59,25 | 59,00 | 57,62 | 59,25 | 12 | 153.405 |
| 14/4/2023 | 59,09 | 59,25 | +0,27% | 59,09 | 59,25 | 59,18 | 58,00 | 59,25 | 8 | 207.151 |
| 13/4/2023 | 59,09 | 59,09 | -0,27% | 59,09 | 59,09 | 59,09 | 56,99 | 59,09 | 1 | 5.909 |
| 12/4/2023 | 59,27 | 59,25 | -0,03% | 59,25 | 59,27 | 59,26 | 56,99 | 59,25 | 7 | 788.265 |
| 11/4/2023 | 58,80 | 59,27 | +0,63% | 58,80 | 59,27 | 58,87 | 56,99 | 59,27 | 3 | 35.327 |
| 10/4/2023 | 58,90 | 58,90 | 0,00% | 57,60 | 58,90 | 58,86 | 56,99 | 59,27 | 7 | 3.014.050 |
| 6/4/2023 | 58,90 | 58,90 | +3,26% | 58,90 | 58,90 | 58,90 | 58,00 | 58,90 | 2 | 53.010 |
| 5/4/2023 | 58,40 | 57,04 | +0,07% | 57,04 | 59,80 | 57,99 | 57,02 | 59,80 | 6 | 139.179 |
| 4/4/2023 | 59,98 | 57,00 | -5,00% | 57,00 | 59,98 | 57,63 | 56,85 | 58,50 | 17 | 1.769.432 |
| 3/4/2023 | 60,00 | 60,00 | 0,00% | 60,00 | 60,00 | 60,00 | 58,57 | 60,00 | 2 | 60.000 |
| 31/3/2023 | 61,99 | 60,00 | +2,41% | 60,00 | 61,99 | 60,00 | 60,00 | 61,49 | 12 | 17.952.354 |
| 30/3/2023 | 64,79 | 58,59 | -2,37% | 58,59 | 64,79 | 62,12 | 58,58 | 60,00 | 11 | 304.397 |
| 29/3/2023 | 60,01 | 60,01 | +0,02% | 60,01 | 60,01 | 60,01 | 58,64 | 60,00 | 1 | 6.001 |
| 28/3/2023 | 61,00 | 60,00 | -4,31% | 60,00 | 61,00 | 60,33 | 60,00 | 61,49 | 8 | 168.929 |
| 27/3/2023 | 61,41 | 62,70 | +2,12% | 58,55 | 62,70 | 60,27 | 58,55 | 62,79 | 10 | 319.437 |
| 24/3/2023 | 64,77 | 61,40 | +2,16% | 60,10 | 64,77 | 60,31 | 60,01 | 61,40 | 7 | 235.247 |
| 23/3/2023 | 63,00 | 60,10 | -2,75% | 60,10 | 63,00 | 60,35 | 60,31 | 62,98 | 7 | 1.146.704 |
| 22/3/2023 | 61,00 | 61,80 | +1,31% | 61,00 | 63,99 | 62,72 | 57,07 | 63,99 | 9 | 206.981 |
| 21/3/2023 | 62,97 | 61,00 | -3,16% | 61,00 | 62,97 | 61,49 | 60,86 | 61,00 | 4 | 24.597 |
| 20/3/2023 | 60,00 | 62,99 | 0,00% | 60,00 | 63,50 | 62,37 | 59,02 | 63,00 | 4 | 24.948 |
| 17/3/2023 | 59,04 | 62,99 | +0,59% | 59,02 | 62,99 | 60,12 | 60,60 | 62,99 | 6 | 84.173 |
| 16/3/2023 | 60,00 | 62,62 | +4,37% | 60,00 | 63,40 | 62,69 | 62,27 | 62,62 | 13 | 307.198 |
| 15/3/2023 | 62,01 | 60,00 | -7,68% | 59,98 | 66,02 | 60,31 | 60,00 | 62,63 | 394 | 4.367.024 |
| 14/3/2023 | 68,50 | 64,99 | -1,16% | 63,46 | 70,00 | 65,59 | 63,48 | 64,99 | 28 | 1.279.129 |
| 13/3/2023 | 67,00 | 65,75 | -4,28% | 65,62 | 67,99 | 65,90 | 65,90 | 67,49 | 10 | 316.367 |
| 10/3/2023 | 68,69 | 68,69 | +0,13% | 68,69 | 68,69 | 68,69 | 66,26 | 68,59 | 3 | 261.022 |
| 9/3/2023 | 68,60 | 68,60 | -0,12% | 68,60 | 68,60 | 68,60 | 66,27 | 68,59 | 1 | 6.860 |
| 8/3/2023 | 68,68 | 68,68 | 0,00% | 68,66 | 68,68 | 68,66 | 66,28 | 68,59 | 8 | 350.178 |
| 7/3/2023 | 67,10 | 68,68 | -0,01% | 66,30 | 68,68 | 67,22 | 66,33 | 68,68 | 5 | 80.674 |
| 6/3/2023 | 67,80 | 68,69 | -0,01% | 67,80 | 68,69 | 68,19 | 67,80 | 68,68 | 6 | 170.479 |
| 3/3/2023 | 68,70 | 68,70 | -0,29% | 68,70 | 68,70 | 68,70 | 66,32 | 68,70 | 6 | 75.570 |
| 2/3/2023 | 69,90 | 68,90 | +0,58% | 65,75 | 69,94 | 67,02 | 66,30 | 66,65 | 17 | 636.720 |
| 1/3/2023 | 69,94 | 68,50 | -2,07% | 68,50 | 69,94 | 68,57 | 68,25 | 69,90 | 4 | 363.442 |
| 28/2/2023 | 69,95 | 69,95 | -0,64% | 69,95 | 69,95 | 69,95 | 69,54 | 69,94 | 2 | 13.990 |
| 27/2/2023 | 70,41 | 70,40 | -0,01% | 69,57 | 70,41 | 69,66 | 69,54 | 70,40 | 4 | 118.436 |
| 24/2/2023 | 70,49 | 70,41 | -0,28% | 70,41 | 70,49 | 70,48 | 69,57 | 70,41 | 3 | 105.727 |
| 23/2/2023 | 70,61 | 70,61 | +0,60% | 70,61 | 70,61 | 70,61 | 69,57 | 70,59 | 1 | 7.061 |
| 22/2/2023 | 70,60 | 70,19 | -0,51% | 70,19 | 70,61 | 70,48 | 69,54 | 70,19 | 3 | 49.342 |
| 17/2/2023 | 70,55 | 70,55 | -0,08% | 70,55 | 70,55 | 70,55 | 67,06 | 70,55 | 2 | 35.275 |
| 16/2/2023 | 69,75 | 70,61 | +1,45% | 69,60 | 70,61 | 69,77 | 69,60 | 70,62 | 4 | 69.776 |
| 15/2/2023 | 69,75 | 69,60 | +0,35% | 65,90 | 69,75 | 68,07 | 67,00 | 69,60 | 5 | 81.687 |
| 14/2/2023 | 71,30 | 69,36 | -3,01% | 68,30 | 71,30 | 69,53 | 68,50 | 71,00 | 22 | 980.417 |
| 13/2/2023 | 71,69 | 71,51 | +2,16% | 71,49 | 71,69 | 71,51 | 69,65 | 71,52 | 8 | 78.665 |
| 10/2/2023 | 70,51 | 70,00 | 0,00% | 70,00 | 70,51 | 70,24 | 69,55 | 70,47 | 7 | 421.483 |
| 9/2/2023 | 70,00 | 70,00 | -1,41% | 69,55 | 71,02 | 69,96 | 69,55 | 70,00 | 20 | 769.569 |
| 8/2/2023 | 70,05 | 71,00 | -1,35% | 69,90 | 71,00 | 70,30 | 69,95 | 71,00 | 10 | 253.105 |
| 7/2/2023 | 71,98 | 71,97 | -0,03% | 70,00 | 71,98 | 71,22 | 70,01 | 71,97 | 9 | 220.787 |
| 6/2/2023 | 71,99 | 71,99 | +2,70% | 70,05 | 71,99 | 71,76 | 70,05 | 71,99 | 8 | 179.401 |
| 3/2/2023 | 71,99 | 70,10 | -2,64% | 70,10 | 71,99 | 70,41 | 70,05 | 72,00 | 4 | 126.750 |
| 2/2/2023 | 72,00 | 72,00 | -0,96% | 70,07 | 72,00 | 71,42 | 70,05 | 72,00 | 5 | 142.841 |
| 1/2/2023 | 71,50 | 72,70 | +1,68% | 71,50 | 72,70 | 72,07 | 70,05 | 72,70 | 6 | 1.218.121 |
| 31/1/2023 | 70,15 | 71,50 | -0,68% | 70,15 | 71,50 | 70,18 | 71,25 | 72,70 | 9 | 385.999 |
| 30/1/2023 | 72,07 | 71,99 | -0,11% | 71,99 | 72,07 | 72,02 | 70,15 | 72,70 | 2 | 151.243 |
| 27/1/2023 | 72,69 | 72,07 | -1,10% | 70,00 | 72,70 | 71,23 | 72,07 | 72,69 | 17 | 719.485 |
| 25/1/2023 | 72,88 | 72,87 | +0,33% | 72,87 | 72,88 | 72,87 | 70,09 | 72,89 | 3 | 29.150 |
| 24/1/2023 | 71,31 | 72,63 | +1,42% | 70,05 | 72,63 | 70,39 | 71,00 | 72,63 | 9 | 1.147.429 |
| 23/1/2023 | 70,05 | 71,61 | -0,54% | 69,99 | 73,14 | 70,10 | 71,00 | 72,80 | 20 | 3.344.150 |
| 20/1/2023 | 73,19 | 72,00 | -2,69% | 72,00 | 73,19 | 72,49 | 70,02 | 72,00 | 18 | 492.955 |
| 19/1/2023 | 73,00 | 73,99 | +1,36% | 70,00 | 73,99 | 70,89 | 71,07 | 73,10 | 8 | 588.397 |
| 18/1/2023 | 75,00 | 73,00 | -0,68% | 73,00 | 75,00 | 74,52 | 70,88 | 73,46 | 8 | 320.450 |
| 17/1/2023 | 76,73 | 73,50 | -4,92% | 73,50 | 76,95 | 74,00 | 73,01 | 73,99 | 10 | 222.015 |
| 16/1/2023 | 73,40 | 77,30 | +5,31% | 73,20 | 77,30 | 73,72 | 70,86 | 75,50 | 4 | 117.960 |
| 13/1/2023 | 73,48 | 73,40 | +0,14% | 73,40 | 73,48 | 73,42 | 73,00 | 73,48 | 2 | 29.368 |
| 12/1/2023 | 73,48 | 73,30 | -0,24% | 73,30 | 73,48 | 73,40 | 72,16 | 73,48 | 5 | 66.063 |
| 11/1/2023 | 73,40 | 73,48 | +0,16% | 73,09 | 73,50 | 73,23 | 73,00 | 73,48 | 15 | 6.386.428 |
| 10/1/2023 | 73,36 | 73,36 | 0,00% | 73,35 | 73,36 | 73,35 | 73,00 | 73,36 | 3 | 264.095 |
| 9/1/2023 | 73,36 | 73,36 | -0,01% | 73,36 | 73,36 | 73,36 | 73,00 | 73,36 | 1 | 73.360 |
| 6/1/2023 | 73,41 | 73,37 | -0,05% | 73,37 | 73,41 | 73,37 | 72,10 | 73,36 | 4 | 117.399 |
| 5/1/2023 | 73,41 | 73,41 | +0,01% | 72,10 | 73,41 | 73,36 | 72,10 | 73,41 | 4 | 234.781 |
| 4/1/2023 | 73,42 | 73,40 | -0,03% | 72,10 | 73,42 | 72,53 | 72,12 | 73,41 | 12 | 253.877 |
| 3/1/2023 | 73,25 | 73,42 | +0,03% | 73,25 | 73,50 | 73,38 | 73,00 | 73,42 | 7 | 2.120.786 |
| 2/1/2023 | 73,50 | 73,40 | -0,14% | 73,40 | 73,50 | 73,49 | 73,00 | 73,35 | 2 | 73.490 |
| 29/12/2022 | 73,20 | 73,50 | 0,00% | 73,20 | 73,50 | 73,48 | 73,01 | 73,50 | 12 | 705.480 |
| 27/12/2022 | 73,01 | 73,50 | +4,24% | 72,05 | 75,47 | 73,24 | 73,30 | 73,50 | 22 | 900.943 |
| 26/12/2022 | 77,00 | 70,51 | -3,03% | 70,51 | 77,00 | 72,02 | 70,51 | 74,30 | 30 | 1.534.144 |
| 23/12/2022 | 78,40 | 72,71 | -7,29% | 72,71 | 78,40 | 73,87 | 72,71 | 75,98 | 27 | 2.437.833 |
| 22/12/2022 | 75,45 | 78,43 | +3,95% | 71,52 | 79,98 | 74,52 | 73,26 | 78,44 | 188 | 30.459.688 |
| 21/12/2022 | 75,44 | 75,45 | +0,20% | 75,00 | 75,46 | 75,25 | 74,21 | 75,45 | 10 | 1.806.123 |
| 20/12/2022 | 75,46 | 75,30 | +4,58% | 71,84 | 75,46 | 73,10 | 71,84 | 75,44 | 15 | 314.371 |
| 19/12/2022 | 75,50 | 72,00 | -4,71% | 72,00 | 75,50 | 74,86 | 70,05 | 75,40 | 2 | 82.350 |
| 16/12/2022 | 75,56 | 75,56 | -0,01% | 75,56 | 75,56 | 75,56 | 74,32 | 75,56 | 3 | 30.224 |
| 15/12/2022 | 75,30 | 75,57 | +0,36% | 73,30 | 75,65 | 75,26 | 74,00 | 75,56 | 12 | 692.465 |
| 14/12/2022 | 75,30 | 75,30 | 0,00% | 75,30 | 75,30 | 75,30 | 75,25 | 75,30 | 6 | 399.090 |
| 13/12/2022 | 75,00 | 75,30 | -0,76% | 75,00 | 75,30 | 75,28 | 75,30 | 75,88 | 2 | 127.980 |
| 12/12/2022 | 73,30 | 75,88 | +1,04% | 73,30 | 76,00 | 75,68 | 73,31 | 75,88 | 5 | 105.957 |
| 9/12/2022 | 75,11 | 75,10 | -1,17% | 75,10 | 75,99 | 75,22 | 73,31 | 75,30 | 5 | 112.830 |
| 8/12/2022 | 75,10 | 75,99 | +2,83% | 75,10 | 77,99 | 76,67 | 75,00 | 75,99 | 4 | 46.005 |
| 7/12/2022 | 75,00 | 73,90 | -1,47% | 73,90 | 81,99 | 77,53 | 75,10 | 77,94 | 78 | 2.713.796 |
| 6/12/2022 | 75,88 | 75,00 | +0,05% | 75,00 | 75,88 | 75,44 | 73,97 | 75,00 | 2 | 15.088 |
| 5/12/2022 | 75,88 | 74,96 | -1,34% | 74,96 | 75,88 | 75,41 | 74,16 | 75,87 | 4 | 45.251 |
| 2/12/2022 | 76,00 | 75,98 | -1,20% | 75,98 | 76,00 | 75,99 | 74,15 | 75,98 | 4 | 159.592 |
| 1/12/2022 | 76,90 | 76,90 | 0,00% | 76,90 | 76,90 | 76,90 | 74,07 | 76,80 | 1 | 7.690 |
| 30/11/2022 | 76,89 | 76,90 | -0,13% | 76,89 | 76,90 | 76,89 | 74,06 | 76,89 | 2 | 61.519 |
| 29/11/2022 | 74,01 | 77,00 | +0,46% | 74,00 | 77,00 | 74,05 | 74,05 | 76,06 | 6 | 392.503 |
| 28/11/2022 | 76,65 | 76,65 | +0,51% | 76,65 | 76,65 | 76,65 | 74,01 | 76,60 | 1 | 7.665 |
| 25/11/2022 | 76,30 | 76,26 | -1,93% | 76,26 | 76,30 | 76,27 | 75,10 | 76,20 | 2 | 68.650 |
| 24/11/2022 | 75,01 | 77,76 | +1,00% | 74,01 | 77,76 | 76,23 | 76,00 | 77,44 | 12 | 213.452 |
| 23/11/2022 | 75,88 | 76,99 | +1,44% | 75,88 | 76,99 | 76,14 | 74,11 | 76,99 | 5 | 83.762 |
| 22/11/2022 | 75,92 | 75,90 | -0,13% | 75,90 | 75,92 | 75,91 | 75,01 | 75,90 | 4 | 75.916 |
| 21/11/2022 | 76,64 | 76,00 | -0,84% | 71,53 | 76,98 | 73,61 | 75,50 | 75,99 | 10 | 88.334 |
| 18/11/2022 | 75,00 | 76,64 | -0,03% | 75,00 | 76,64 | 76,04 | 70,10 | 76,64 | 7 | 273.772 |
| 17/11/2022 | 75,16 | 76,66 | -0,23% | 75,16 | 77,63 | 76,80 | 74,01 | 76,65 | 7 | 253.466 |
| 16/11/2022 | 76,98 | 76,84 | -0,18% | 74,66 | 76,98 | 75,41 | 75,01 | 76,83 | 17 | 1.425.410 |
| 14/11/2022 | 76,57 | 76,98 | -0,67% | 76,57 | 77,30 | 77,07 | 75,00 | 76,97 | 10 | 223.529 |
| 11/11/2022 | 76,55 | 77,50 | +3,73% | 76,55 | 79,00 | 77,49 | 74,72 | 77,49 | 8 | 147.234 |
| 10/11/2022 | 82,00 | 74,71 | -8,89% | 74,71 | 82,00 | 75,15 | 74,71 | 76,55 | 580 | 5.688.916 |
| 9/11/2022 | 82,39 | 82,00 | -0,49% | 82,00 | 82,39 | 82,04 | 81,50 | 82,00 | 2 | 73.839 |
| 8/11/2022 | 82,40 | 82,40 | +0,01% | 82,27 | 82,40 | 82,38 | 80,01 | 82,40 | 7 | 535.513 |
| 7/11/2022 | 82,40 | 82,39 | +2,34% | 82,39 | 82,40 | 82,39 | 75,52 | 82,39 | 2 | 16.479 |
| 4/11/2022 | 82,14 | 80,51 | -2,64% | 80,51 | 82,14 | 81,32 | 80,50 | 82,40 | 2 | 16.265 |
| 3/11/2022 | 82,69 | 82,69 | -0,11% | 82,69 | 82,69 | 82,69 | 80,01 | 82,50 | 1 | 8.269 |
| 1/11/2022 | 80,02 | 82,78 | +1,57% | 80,02 | 82,78 | 81,40 | 80,98 | 82,77 | 2 | 16.280 |
| 31/10/2022 | 81,50 | 81,50 | -1,55% | 81,50 | 81,50 | 81,50 | 80,01 | 81,50 | 6 | 399.350 |
| 28/10/2022 | 82,35 | 82,78 | +0,52% | 80,50 | 82,78 | 81,86 | 80,11 | 82,79 | 4 | 163.733 |
| 27/10/2022 | 82,80 | 82,35 | +0,43% | 82,35 | 82,81 | 82,79 | 79,26 | 82,34 | 7 | 786.511 |
| 26/10/2022 | 82,79 | 82,00 | -0,99% | 81,99 | 82,79 | 82,02 | 80,16 | 82,76 | 7 | 254.275 |
| 25/10/2022 | 80,10 | 82,82 | +3,40% | 79,33 | 82,82 | 80,00 | 79,52 | 82,50 | 4 | 224.013 |
| 24/10/2022 | 82,84 | 80,10 | -3,31% | 80,10 | 82,84 | 81,01 | 78,01 | 82,74 | 6 | 72.916 |
| 21/10/2022 | 82,84 | 82,84 | +1,02% | 82,84 | 82,84 | 82,84 | 79,01 | 82,84 | 1 | 16.568 |
| 20/10/2022 | 82,84 | 82,00 | +0,12% | 77,98 | 82,84 | 80,94 | 80,50 | 82,82 | 3 | 24.282 |
| 19/10/2022 | 82,99 | 81,90 | +1,10% | 80,00 | 82,99 | 81,04 | 79,98 | 81,97 | 10 | 218.808 |
| 18/10/2022 | 79,98 | 81,01 | -2,15% | 79,98 | 85,00 | 82,95 | 81,00 | 83,49 | 14 | 356.701 |
| 17/10/2022 | 82,79 | 82,79 | 0,00% | 82,79 | 82,79 | 82,79 | 81,75 | 82,78 | 2 | 16.558 |
| 14/10/2022 | 82,75 | 82,79 | -0,01% | 82,75 | 82,79 | 82,78 | 80,00 | 82,90 | 4 | 49.670 |
| 13/10/2022 | 82,80 | 82,80 | 0,00% | 82,80 | 82,80 | 82,80 | 78,05 | 82,80 | 7 | 364.320 |
| 11/10/2022 | 81,80 | 82,80 | +1,50% | 81,80 | 82,99 | 82,69 | 81,50 | 82,04 | 10 | 1.513.380 |
| 10/10/2022 | 78,00 | 81,58 | +1,99% | 78,00 | 81,58 | 78,28 | 78,50 | 82,50 | 9 | 947.275 |
| 7/10/2022 | 78,83 | 79,99 | +1,46% | 77,01 | 79,99 | 79,51 | 79,73 | 82,00 | 18 | 2.425.350 |
| 6/10/2022 | 77,98 | 78,84 | +1,10% | 77,98 | 78,85 | 78,77 | 76,50 | 78,83 | 17 | 1.000.442 |
| 5/10/2022 | 77,98 | 77,98 | -0,01% | 77,98 | 77,98 | 77,98 | 75,81 | 77,99 | 1 | 7.798 |
| 4/10/2022 | 78,65 | 77,99 | +1,33% | 75,01 | 78,65 | 75,62 | 75,41 | 78,00 | 5 | 90.754 |
| 3/10/2022 | 74,53 | 76,97 | +0,10% | 74,53 | 78,87 | 77,78 | 76,00 | 78,50 | 11 | 388.908 |
| 30/9/2022 | 76,97 | 76,89 | +1,98% | 76,89 | 76,97 | 76,90 | 75,40 | 76,85 | 4 | 69.214 |
| 29/9/2022 | 75,40 | 75,40 | 0,00% | 75,40 | 75,40 | 75,40 | 74,44 | 77,00 | 2 | 15.080 |
| 28/9/2022 | 76,74 | 75,40 | -2,03% | 75,40 | 76,75 | 76,33 | 74,41 | 77,30 | 7 | 297.705 |
| 27/9/2022 | 75,40 | 76,96 | +2,07% | 75,40 | 76,96 | 75,75 | 74,16 | 76,50 | 12 | 348.464 |
| 26/9/2022 | 76,89 | 75,40 | -1,43% | 74,00 | 76,89 | 75,79 | 74,05 | 77,00 | 19 | 788.293 |
| 23/9/2022 | 76,49 | 76,49 | -2,89% | 76,49 | 76,49 | 76,49 | 74,00 | 76,50 | 1 | 22.947 |
| 22/9/2022 | 74,88 | 78,77 | +7,90% | 73,00 | 79,80 | 75,67 | 75,01 | 78,78 | 31 | 1.710.193 |
| 21/9/2022 | 75,00 | 73,00 | -1,34% | 73,00 | 75,00 | 73,02 | 73,00 | 74,89 | 12 | 2.212.540 |
| 20/9/2022 | 77,59 | 73,99 | -5,14% | 73,99 | 77,59 | 74,36 | 73,00 | 73,99 | 9 | 171.043 |
| 19/9/2022 | 71,20 | 78,00 | +7,59% | 71,20 | 78,00 | 72,57 | 71,33 | 75,91 | 32 | 3.272.993 |
| 16/9/2022 | 73,89 | 72,50 | -2,67% | 72,00 | 73,89 | 72,44 | 72,50 | 73,89 | 37 | 4.332.121 |
| 15/9/2022 | 73,50 | 74,49 | -1,47% | 72,00 | 76,30 | 72,40 | 72,30 | 74,00 | 58 | 11.193.471 |
| 14/9/2022 | 79,80 | 75,60 | -4,26% | 72,00 | 79,80 | 74,25 | 75,01 | 75,60 | 349 | 23.797.995 |
| 13/9/2022 | 79,80 | 78,96 | -1,16% | 78,96 | 79,80 | 79,78 | 77,80 | 78,80 | 7 | 366.996 |
| 12/9/2022 | 79,80 | 79,89 | +0,11% | 79,80 | 79,89 | 79,88 | 76,01 | 79,89 | 2 | 87.870 |
| 9/9/2022 | 79,79 | 79,80 | -0,11% | 79,79 | 79,80 | 79,79 | 76,00 | 79,79 | 10 | 3.343.535 |
| 8/9/2022 | 79,89 | 79,89 | 0,00% | 79,89 | 79,89 | 79,89 | 75,95 | 79,59 | 2 | 159.780 |
| 6/9/2022 | 79,43 | 79,89 | +1,86% | 79,43 | 79,90 | 79,69 | 76,50 | 79,88 | 31 | 4.941.000 |
| 5/9/2022 | 74,23 | 78,43 | +5,77% | 74,23 | 79,43 | 76,14 | 77,02 | 79,40 | 19 | 1.088.827 |
| 2/9/2022 | 75,15 | 74,15 | -4,94% | 74,15 | 78,00 | 75,44 | 74,15 | 77,99 | 10 | 165.978 |
| 1/9/2022 | 76,20 | 78,00 | +2,36% | 74,03 | 79,97 | 76,71 | 74,15 | 79,50 | 20 | 1.120.072 |
| 31/8/2022 | 78,00 | 76,20 | -2,31% | 76,20 | 78,00 | 76,33 | 74,05 | 76,20 | 5 | 419.820 |
| 30/8/2022 | 78,00 | 78,00 | +2,63% | 77,80 | 78,00 | 77,98 | 76,20 | 78,00 | 4 | 124.780 |
| 29/8/2022 | 75,98 | 76,00 | +1,33% | 75,98 | 76,00 | 75,99 | 76,00 | 78,00 | 5 | 995.540 |
| 26/8/2022 | 74,99 | 75,00 | +1,35% | 74,99 | 75,99 | 75,29 | 74,03 | 75,00 | 7 | 248.489 |
| 25/8/2022 | 79,00 | 74,00 | -7,49% | 74,00 | 79,00 | 74,16 | 74,00 | 77,70 | 41 | 20.930.210 |
| 24/8/2022 | 71,50 | 79,99 | 0,00% | 71,50 | 79,99 | 71,72 | 77,00 | 80,00 | 16 | 1.506.246 |