Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AURE3F - AUREN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,74 | 7,99 | +3,10% | 7,71 | 7,99 | 7,88 | 7,92 | 7,99 | 1.295 | 16.638.628 |
| 16/4/2025 | 7,88 | 7,75 | -1,27% | 7,75 | 7,94 | 7,81 | 7,75 | 7,81 | 1.408 | 17.000.881 |
| 15/4/2025 | 7,81 | 7,85 | -0,88% | 7,74 | 7,98 | 7,86 | 7,85 | 7,91 | 1.466 | 16.751.667 |
| 14/4/2025 | 7,85 | 7,92 | +0,89% | 7,75 | 8,00 | 7,83 | 7,89 | 7,92 | 2.097 | 24.013.154 |
| 11/4/2025 | 7,62 | 7,85 | +1,95% | 7,62 | 7,91 | 7,77 | 7,85 | 7,86 | 1.271 | 17.130.655 |
| 10/4/2025 | 7,71 | 7,70 | -0,13% | 7,60 | 7,80 | 7,67 | 7,68 | 7,70 | 1.383 | 17.896.252 |
| 9/4/2025 | 7,50 | 7,71 | +2,80% | 7,41 | 7,89 | 7,60 | 7,71 | 7,74 | 1.848 | 23.291.258 |
| 8/4/2025 | 7,53 | 7,50 | -0,40% | 7,45 | 7,65 | 7,53 | 7,49 | 7,50 | 1.777 | 22.526.511 |
| 7/4/2025 | 7,64 | 7,53 | -1,70% | 7,39 | 7,71 | 7,54 | 7,51 | 7,53 | 2.906 | 32.830.971 |
| 4/4/2025 | 7,91 | 7,66 | -3,16% | 7,63 | 7,94 | 7,72 | 7,66 | 7,73 | 2.205 | 28.852.578 |
| 3/4/2025 | 7,38 | 7,91 | +6,17% | 7,35 | 8,01 | 7,82 | 7,91 | 7,92 | 2.500 | 34.790.993 |
| 2/4/2025 | 7,45 | 7,45 | 0,00% | 7,39 | 7,55 | 7,45 | 7,40 | 7,45 | 2.347 | 24.180.546 |
| 1/4/2025 | 7,45 | 7,45 | -0,27% | 7,39 | 7,59 | 7,48 | 7,45 | 7,49 | 2.675 | 27.061.505 |
| 31/3/2025 | 7,78 | 7,47 | -4,35% | 7,46 | 7,85 | 7,56 | 7,47 | 7,50 | 4.432 | 46.645.266 |
| 28/3/2025 | 7,80 | 7,81 | +0,13% | 7,75 | 7,86 | 7,79 | 7,81 | 7,83 | 1.775 | 20.219.158 |
| 27/3/2025 | 7,81 | 7,80 | 0,00% | 7,77 | 7,87 | 7,81 | 7,79 | 7,80 | 1.637 | 18.384.829 |
| 26/3/2025 | 7,83 | 7,80 | +0,65% | 7,75 | 7,91 | 7,83 | 7,80 | 7,85 | 1.697 | 21.380.612 |
| 25/3/2025 | 7,79 | 7,75 | -0,26% | 7,69 | 7,83 | 7,76 | 7,72 | 7,75 | 1.991 | 23.819.966 |
| 24/3/2025 | 7,92 | 7,77 | -2,02% | 7,73 | 7,94 | 7,81 | 7,77 | 7,78 | 2.722 | 28.496.977 |
| 21/3/2025 | 7,80 | 7,93 | +2,06% | 7,77 | 8,00 | 7,88 | 7,93 | 7,94 | 2.458 | 27.340.695 |
| 20/3/2025 | 7,74 | 7,77 | +0,52% | 7,71 | 7,84 | 7,76 | 7,77 | 7,81 | 2.528 | 25.723.235 |
| 19/3/2025 | 7,84 | 7,73 | -0,90% | 7,69 | 7,87 | 7,76 | 7,73 | 7,77 | 2.528 | 26.722.182 |
| 18/3/2025 | 7,81 | 7,80 | 0,00% | 7,63 | 7,88 | 7,79 | 7,80 | 7,82 | 2.353 | 24.784.181 |
| 17/3/2025 | 7,64 | 7,80 | +2,36% | 7,54 | 7,82 | 7,68 | 7,79 | 7,80 | 2.530 | 26.165.902 |
| 14/3/2025 | 7,55 | 7,62 | +1,87% | 7,48 | 7,77 | 7,65 | 7,59 | 7,62 | 2.233 | 26.534.220 |
| 13/3/2025 | 7,46 | 7,48 | -0,13% | 7,39 | 7,58 | 7,47 | 7,48 | 7,52 | 2.317 | 24.111.657 |
| 12/3/2025 | 7,58 | 7,49 | -0,79% | 7,42 | 7,59 | 7,49 | 7,47 | 7,49 | 3.334 | 32.532.128 |
| 11/3/2025 | 7,78 | 7,55 | -3,45% | 7,51 | 7,80 | 7,64 | 7,53 | 7,55 | 4.414 | 47.165.742 |
| 10/3/2025 | 7,99 | 7,82 | -2,37% | 7,69 | 8,05 | 7,80 | 7,79 | 7,82 | 3.980 | 46.341.140 |
| 7/3/2025 | 7,93 | 8,01 | +1,91% | 7,83 | 8,14 | 7,99 | 8,01 | 8,05 | 2.179 | 26.511.347 |
| 6/3/2025 | 7,91 | 7,86 | +0,13% | 7,78 | 7,98 | 7,87 | 7,86 | 7,92 | 2.701 | 35.468.163 |
| 5/3/2025 | 7,83 | 7,85 | 0,00% | 7,70 | 7,92 | 7,77 | 7,84 | 7,85 | 2.613 | 31.509.004 |
| 28/2/2025 | 7,99 | 7,85 | -1,63% | 7,83 | 8,19 | 7,96 | 7,85 | 7,87 | 2.879 | 33.939.844 |
| 27/2/2025 | 8,05 | 7,98 | -2,33% | 7,94 | 8,16 | 8,02 | 7,98 | 8,00 | 2.473 | 28.297.088 |
| 26/2/2025 | 8,43 | 8,17 | -3,08% | 7,95 | 8,48 | 8,09 | 8,16 | 8,17 | 3.641 | 42.267.941 |
| 25/2/2025 | 8,59 | 8,43 | -3,88% | 8,07 | 8,59 | 8,32 | 8,41 | 8,43 | 3.402 | 44.578.182 |
| 24/2/2025 | 8,82 | 8,77 | -1,90% | 8,70 | 8,94 | 8,86 | 8,72 | 8,77 | 1.980 | 27.295.473 |
| 21/2/2025 | 8,91 | 8,94 | +0,34% | 8,77 | 8,94 | 8,84 | 8,89 | 8,94 | 1.916 | 25.238.437 |
| 20/2/2025 | 8,71 | 8,91 | +1,60% | 8,61 | 8,91 | 8,73 | 8,85 | 8,91 | 1.827 | 22.760.892 |
| 19/2/2025 | 8,73 | 8,77 | -1,13% | 8,63 | 8,80 | 8,72 | 8,70 | 8,77 | 1.782 | 21.322.883 |
| 18/2/2025 | 8,82 | 8,87 | +0,80% | 8,68 | 8,96 | 8,82 | 8,75 | 8,87 | 2.081 | 27.165.557 |
| 17/2/2025 | 8,50 | 8,80 | +3,41% | 8,43 | 9,02 | 8,79 | 8,80 | 8,86 | 2.755 | 41.205.159 |
| 14/2/2025 | 8,35 | 8,51 | +2,28% | 8,28 | 8,51 | 8,40 | 8,45 | 8,51 | 1.866 | 23.625.545 |
| 13/2/2025 | 8,20 | 8,32 | +1,71% | 8,12 | 8,32 | 8,21 | 8,29 | 8,32 | 1.390 | 16.336.237 |
| 12/2/2025 | 8,36 | 8,18 | -1,92% | 8,12 | 8,37 | 8,18 | 8,18 | 8,24 | 1.973 | 25.078.660 |
| 11/2/2025 | 8,07 | 8,34 | +3,60% | 8,00 | 8,38 | 8,21 | 8,34 | 8,36 | 1.872 | 24.234.284 |
| 10/2/2025 | 8,25 | 8,05 | -1,59% | 8,05 | 8,32 | 8,17 | 8,05 | 8,09 | 2.622 | 29.292.271 |
| 7/2/2025 | 8,39 | 8,18 | -1,45% | 8,13 | 8,40 | 8,26 | 8,14 | 8,19 | 2.289 | 27.592.946 |
| 6/2/2025 | 8,36 | 8,30 | +0,36% | 8,22 | 8,39 | 8,29 | 8,30 | 8,36 | 2.111 | 25.889.646 |
| 5/2/2025 | 8,12 | 8,27 | +1,60% | 7,98 | 8,38 | 8,18 | 8,27 | 8,32 | 2.127 | 27.450.741 |
| 4/2/2025 | 8,15 | 8,14 | -0,12% | 7,82 | 8,15 | 8,00 | 8,13 | 8,14 | 2.985 | 35.926.817 |
| 3/2/2025 | 8,11 | 8,15 | +0,62% | 8,01 | 8,15 | 8,08 | 8,11 | 8,15 | 3.299 | 37.493.888 |
| 31/1/2025 | 8,16 | 8,10 | -0,74% | 8,05 | 8,26 | 8,14 | 8,09 | 8,10 | 2.900 | 35.676.995 |
| 30/1/2025 | 7,78 | 8,16 | +4,75% | 7,78 | 8,16 | 8,05 | 8,09 | 8,16 | 2.358 | 27.735.894 |
| 29/1/2025 | 7,85 | 7,79 | 0,00% | 7,74 | 7,89 | 7,83 | 7,79 | 7,84 | 3.040 | 29.526.148 |
| 28/1/2025 | 7,99 | 7,79 | -2,14% | 7,78 | 7,99 | 7,84 | 7,79 | 7,83 | 2.950 | 27.866.101 |
| 27/1/2025 | 7,62 | 7,96 | +4,19% | 7,57 | 7,96 | 7,81 | 7,95 | 7,96 | 2.934 | 33.440.432 |
| 24/1/2025 | 7,69 | 7,64 | -0,78% | 7,59 | 7,76 | 7,66 | 7,64 | 7,65 | 3.601 | 37.369.373 |
| 23/1/2025 | 7,87 | 7,70 | -1,79% | 7,68 | 7,90 | 7,75 | 7,70 | 7,71 | 3.398 | 35.029.729 |
| 22/1/2025 | 7,84 | 7,84 | +0,77% | 7,71 | 7,88 | 7,80 | 7,84 | 7,88 | 2.537 | 27.333.738 |
| 21/1/2025 | 7,81 | 7,78 | +0,26% | 7,68 | 7,84 | 7,77 | 7,78 | 7,80 | 2.903 | 31.441.357 |
| 20/1/2025 | 7,82 | 7,76 | -0,13% | 7,67 | 7,83 | 7,73 | 7,76 | 7,79 | 4.095 | 42.097.475 |
| 17/1/2025 | 7,85 | 7,77 | 0,00% | 7,71 | 7,88 | 7,90 | 7,77 | 7,79 | 3.342 | 38.189.439 |
| 16/1/2025 | 7,99 | 7,77 | -1,77% | 7,76 | 7,99 | 7,82 | 7,77 | 7,79 | 3.451 | 37.926.576 |
| 15/1/2025 | 7,82 | 7,91 | +1,15% | 7,82 | 8,00 | 7,91 | 7,91 | 7,95 | 2.850 | 32.546.224 |
| 14/1/2025 | 7,84 | 7,82 | -0,13% | 7,72 | 7,85 | 7,78 | 7,82 | 7,85 | 3.149 | 33.481.087 |
| 13/1/2025 | 7,93 | 7,83 | -1,14% | 7,78 | 7,95 | 7,86 | 7,80 | 7,83 | 4.141 | 43.590.460 |
| 10/1/2025 | 8,00 | 7,92 | -1,86% | 7,82 | 8,05 | 7,88 | 7,92 | 7,93 | 5.122 | 59.803.688 |
| 9/1/2025 | 8,14 | 8,07 | -0,98% | 8,01 | 8,19 | 8,08 | 8,04 | 8,07 | 3.323 | 36.192.124 |
| 8/1/2025 | 8,40 | 8,15 | -2,98% | 8,07 | 8,41 | 8,16 | 8,12 | 8,15 | 5.163 | 54.527.900 |
| 7/1/2025 | 8,45 | 8,40 | -0,71% | 8,31 | 8,49 | 8,36 | 8,37 | 8,40 | 4.283 | 49.880.603 |
| 6/1/2025 | 8,50 | 8,46 | +0,24% | 8,41 | 8,61 | 8,51 | 8,44 | 8,46 | 3.301 | 40.063.557 |
| 3/1/2025 | 8,60 | 8,44 | -1,40% | 8,41 | 8,65 | 8,48 | 8,44 | 8,45 | 4.233 | 59.364.102 |
| 2/1/2025 | 8,79 | 8,56 | -2,84% | 8,47 | 8,82 | 8,59 | 8,56 | 8,58 | 5.264 | 63.126.813 |
| 30/12/2024 | 8,79 | 8,81 | +1,50% | 8,63 | 8,81 | 8,69 | 8,79 | 8,81 | 3.909 | 46.055.676 |
| 27/12/2024 | 8,68 | 8,68 | -0,23% | 8,67 | 8,77 | 8,70 | 8,68 | 8,70 | 3.674 | 37.713.680 |
| 26/12/2024 | 8,80 | 8,70 | -0,91% | 8,65 | 8,80 | 8,70 | 8,68 | 8,70 | 5.086 | 56.885.452 |
| 23/12/2024 | 9,01 | 8,78 | -2,34% | 8,73 | 9,06 | 8,83 | 8,78 | 8,79 | 5.080 | 62.438.289 |
| 20/12/2024 | 8,95 | 8,99 | -1,10% | 8,86 | 9,00 | 8,92 | 8,93 | 8,99 | 3.746 | 47.846.461 |
| 19/12/2024 | 8,80 | 9,09 | +3,53% | 8,78 | 9,10 | 8,92 | 8,98 | 9,09 | 3.063 | 39.892.879 |
| 18/12/2024 | 9,11 | 8,78 | -3,83% | 8,76 | 9,19 | 8,92 | 8,78 | 8,81 | 5.713 | 69.758.350 |
| 17/12/2024 | 9,03 | 9,13 | +1,11% | 9,00 | 9,17 | 9,07 | 9,10 | 9,13 | 2.764 | 32.871.396 |
| 16/12/2024 | 9,12 | 9,03 | -0,99% | 9,00 | 9,15 | 9,07 | 9,03 | 9,06 | 4.593 | 49.973.347 |
| 13/12/2024 | 9,20 | 9,12 | -0,55% | 9,10 | 9,26 | 9,15 | 9,12 | 9,15 | 3.781 | 44.802.313 |
| 12/12/2024 | 9,60 | 9,17 | -3,47% | 9,16 | 9,63 | 9,26 | 9,17 | 9,22 | 4.958 | 63.944.072 |
| 11/12/2024 | 9,63 | 9,50 | -1,04% | 9,33 | 9,63 | 9,45 | 9,50 | 9,60 | 3.443 | 44.620.589 |
| 10/12/2024 | 9,45 | 9,60 | +2,02% | 9,41 | 9,60 | 9,53 | 9,56 | 9,60 | 2.181 | 30.697.075 |
| 9/12/2024 | 9,57 | 9,41 | -0,42% | 9,34 | 9,64 | 9,43 | 9,41 | 9,43 | 4.020 | 49.829.710 |
| 6/12/2024 | 9,64 | 9,45 | -1,97% | 9,35 | 9,65 | 9,47 | 9,45 | 9,47 | 6.277 | 80.477.416 |
| 5/12/2024 | 9,58 | 9,64 | +1,69% | 9,54 | 9,71 | 9,62 | 9,60 | 9,64 | 3.004 | 43.175.351 |
| 4/12/2024 | 9,71 | 9,48 | -1,35% | 9,47 | 10,05 | 9,61 | 9,48 | 9,50 | 4.114 | 58.839.511 |
| 3/12/2024 | 9,54 | 9,61 | +0,73% | 9,53 | 9,76 | 9,58 | 9,61 | 9,62 | 3.568 | 48.136.196 |
| 2/12/2024 | 9,90 | 9,54 | -3,34% | 9,53 | 9,96 | 9,71 | 9,54 | 9,55 | 6.067 | 79.987.851 |
| 29/11/2024 | 9,90 | 9,87 | -0,90% | 9,69 | 9,97 | 9,77 | 9,87 | 9,93 | 5.331 | 76.476.719 |
| 28/11/2024 | 10,15 | 9,96 | -2,16% | 9,83 | 10,27 | 9,99 | 9,89 | 9,96 | 4.117 | 54.916.694 |
| 27/11/2024 | 10,60 | 10,18 | -3,96% | 10,17 | 10,64 | 10,37 | 10,18 | 10,25 | 3.017 | 39.714.168 |
| 26/11/2024 | 10,38 | 10,60 | +2,32% | 10,36 | 10,67 | 10,53 | 10,58 | 10,60 | 2.556 | 42.579.877 |
| 25/11/2024 | 9,94 | 10,36 | +4,23% | 9,91 | 10,36 | 10,11 | 10,36 | 10,37 | 3.428 | 47.408.674 |
| 22/11/2024 | 9,78 | 9,94 | +2,05% | 9,77 | 9,95 | 9,87 | 9,94 | 9,95 | 3.729 | 52.413.152 |
| 21/11/2024 | 9,97 | 9,74 | -1,42% | 9,74 | 9,99 | 9,83 | 9,74 | 9,76 | 5.984 | 74.979.098 |
| 19/11/2024 | 9,83 | 9,88 | +0,82% | 9,77 | 9,94 | 9,87 | 9,88 | 9,94 | 3.136 | 42.708.351 |
| 18/11/2024 | 9,99 | 9,80 | -1,90% | 9,79 | 10,04 | 9,92 | 9,80 | 9,86 | 5.266 | 64.434.120 |
| 14/11/2024 | 9,97 | 9,99 | +0,60% | 9,93 | 10,06 | 9,98 | 9,99 | 10,03 | 3.007 | 38.626.066 |
| 13/11/2024 | 10,00 | 9,93 | -0,20% | 9,90 | 10,03 | 9,95 | 9,92 | 9,93 | 3.710 | 46.201.476 |
| 12/11/2024 | 10,04 | 9,95 | -1,00% | 9,92 | 10,05 | 9,96 | 9,94 | 9,95 | 5.559 | 77.395.204 |
| 11/11/2024 | 10,17 | 10,05 | -1,08% | 10,04 | 10,20 | 10,08 | 10,05 | 10,09 | 4.120 | 56.201.555 |
| 8/11/2024 | 10,23 | 10,16 | +0,20% | 10,04 | 10,24 | 10,12 | 10,16 | 10,17 | 4.054 | 59.615.748 |
| 7/11/2024 | 10,25 | 10,14 | -1,07% | 10,10 | 10,34 | 10,20 | 10,14 | 10,15 | 3.463 | 47.669.432 |
| 6/11/2024 | 10,40 | 10,25 | -1,91% | 10,16 | 10,40 | 10,24 | 10,25 | 10,28 | 2.540 | 37.934.062 |
| 5/11/2024 | 10,40 | 10,45 | +1,46% | 10,31 | 10,45 | 10,36 | 10,37 | 10,45 | 2.305 | 34.828.066 |
| 4/11/2024 | 10,27 | 10,30 | +1,28% | 10,21 | 10,35 | 10,27 | 10,25 | 10,30 | 2.890 | 44.540.679 |
| 1/11/2024 | 10,25 | 10,17 | -0,88% | 10,09 | 10,30 | 10,19 | 10,17 | 10,20 | 3.133 | 48.155.987 |
| 31/10/2024 | 10,54 | 10,26 | -2,10% | 10,26 | 10,74 | 10,42 | 10,26 | 10,30 | 2.661 | 51.583.576 |
| 30/10/2024 | 10,44 | 10,48 | +0,38% | 10,35 | 10,60 | 10,49 | 10,47 | 10,48 | 1.683 | 29.094.377 |
| 29/10/2024 | 10,34 | 10,44 | +1,26% | 10,25 | 10,44 | 10,34 | 10,39 | 10,44 | 1.786 | 26.076.085 |
| 28/10/2024 | 10,39 | 10,31 | -0,96% | 10,31 | 10,53 | 10,45 | 10,31 | 10,34 | 2.110 | 30.269.450 |
| 25/10/2024 | 10,30 | 10,41 | +1,96% | 10,21 | 10,41 | 10,31 | 10,40 | 10,41 | 1.559 | 23.030.222 |
| 24/10/2024 | 10,25 | 10,21 | +0,59% | 10,13 | 10,32 | 10,20 | 10,21 | 10,28 | 1.611 | 25.481.366 |
| 23/10/2024 | 10,20 | 10,15 | -0,88% | 10,10 | 10,22 | 10,15 | 10,15 | 10,18 | 2.026 | 28.259.164 |
| 22/10/2024 | 10,27 | 10,24 | -0,10% | 10,07 | 10,27 | 10,16 | 10,23 | 10,24 | 2.446 | 33.071.221 |
| 21/10/2024 | 10,40 | 10,25 | -1,44% | 10,25 | 10,48 | 10,35 | 10,25 | 10,29 | 2.702 | 37.266.457 |
| 18/10/2024 | 10,37 | 10,40 | +0,58% | 10,24 | 10,44 | 10,33 | 10,39 | 10,40 | 2.180 | 33.758.147 |
| 17/10/2024 | 10,29 | 10,34 | 0,00% | 10,14 | 10,36 | 10,26 | 10,28 | 10,34 | 2.190 | 31.616.790 |
| 16/10/2024 | 10,19 | 10,34 | +1,67% | 10,07 | 10,34 | 10,21 | 10,26 | 10,35 | 2.770 | 44.456.466 |
| 15/10/2024 | 10,20 | 10,17 | +0,20% | 10,08 | 10,22 | 10,13 | 10,13 | 10,17 | 3.493 | 48.887.028 |
| 14/10/2024 | 10,11 | 10,15 | +0,69% | 10,08 | 10,22 | 10,14 | 10,15 | 10,17 | 3.921 | 54.468.126 |
| 11/10/2024 | 10,17 | 10,08 | -0,40% | 10,03 | 10,17 | 10,07 | 10,08 | 10,09 | 3.721 | 51.166.722 |
| 10/10/2024 | 10,12 | 10,12 | +0,20% | 10,08 | 10,17 | 10,12 | 10,12 | 10,14 | 2.923 | 40.866.219 |
| 9/10/2024 | 10,30 | 10,10 | -1,56% | 10,05 | 10,30 | 10,11 | 10,10 | 10,16 | 5.552 | 79.483.000 |
| 8/10/2024 | 10,30 | 10,26 | 0,00% | 10,15 | 10,30 | 10,22 | 10,25 | 10,26 | 3.987 | 59.754.971 |
| 7/10/2024 | 10,47 | 10,26 | -0,68% | 10,21 | 10,48 | 10,27 | 10,25 | 10,26 | 7.136 | 99.184.619 |
| 4/10/2024 | 10,39 | 10,33 | -0,19% | 10,26 | 10,39 | 10,31 | 10,33 | 10,34 | 4.199 | 60.267.765 |
| 3/10/2024 | 10,48 | 10,35 | -1,62% | 10,29 | 10,52 | 10,34 | 10,34 | 10,35 | 4.266 | 60.450.333 |
| 2/10/2024 | 10,60 | 10,52 | -0,09% | 10,50 | 10,64 | 10,57 | 10,52 | 10,54 | 3.510 | 44.411.290 |
| 1/10/2024 | 10,53 | 10,53 | +0,77% | 10,38 | 10,53 | 10,46 | 10,52 | 10,53 | 3.379 | 51.498.848 |
| 30/9/2024 | 10,59 | 10,45 | +0,29% | 10,38 | 10,59 | 10,45 | 10,45 | 10,47 | 3.704 | 49.563.250 |
| 26/9/2024 | 10,36 | 10,42 | +0,58% | 10,33 | 10,47 | 10,37 | 10,41 | 10,42 | 2.530 | 36.953.793 |
| 25/9/2024 | 10,55 | 10,36 | -1,24% | 10,33 | 10,56 | 10,40 | 10,36 | 10,39 | 4.510 | 58.679.780 |
| 24/9/2024 | 10,70 | 10,49 | -0,94% | 10,46 | 10,73 | 10,54 | 10,49 | 10,50 | 4.257 | 67.315.183 |
| 23/9/2024 | 10,73 | 10,59 | -0,28% | 10,54 | 10,74 | 10,59 | 10,59 | 10,60 | 4.329 | 61.651.411 |
| 20/9/2024 | 10,93 | 10,62 | -2,48% | 10,60 | 10,93 | 10,73 | 10,62 | 10,64 | 6.381 | 90.262.232 |
| 19/9/2024 | 11,01 | 10,89 | -1,00% | 10,83 | 11,06 | 10,94 | 10,88 | 10,89 | 5.172 | 75.623.571 |
| 18/9/2024 | 11,08 | 11,00 | -0,72% | 10,96 | 11,12 | 11,02 | 11,00 | 11,02 | 5.393 | 83.353.486 |
| 17/9/2024 | 11,19 | 11,08 | -0,63% | 11,04 | 11,19 | 11,08 | 11,08 | 11,09 | 3.152 | 43.788.244 |
| 16/9/2024 | 11,19 | 11,15 | +0,18% | 11,08 | 11,20 | 11,12 | 11,15 | 11,16 | 3.411 | 47.699.534 |
| 13/9/2024 | 11,08 | 11,13 | +0,36% | 11,07 | 11,18 | 11,13 | 11,13 | 11,16 | 3.211 | 46.943.816 |
| 12/9/2024 | 11,12 | 11,09 | +0,09% | 11,03 | 11,33 | 11,09 | 11,09 | 11,12 | 3.152 | 47.667.225 |
| 11/9/2024 | 11,22 | 11,08 | -0,54% | 11,02 | 11,22 | 11,07 | 11,08 | 11,10 | 5.098 | 77.535.605 |
| 10/9/2024 | 11,27 | 11,14 | -0,71% | 11,06 | 11,27 | 11,13 | 11,14 | 11,16 | 4.299 | 62.166.302 |
| 9/9/2024 | 11,45 | 11,22 | -1,15% | 11,11 | 11,46 | 11,23 | 11,20 | 11,22 | 8.000 | 119.664.942 |
| 6/9/2024 | 11,38 | 11,35 | +0,09% | 11,31 | 11,43 | 11,36 | 11,35 | 11,36 | 3.872 | 62.012.469 |
| 5/9/2024 | 11,50 | 11,34 | -0,53% | 11,26 | 11,51 | 11,31 | 11,34 | 11,35 | 6.206 | 111.631.325 |
| 4/9/2024 | 11,51 | 11,40 | 0,00% | 11,35 | 11,54 | 11,40 | 11,40 | 11,43 | 5.826 | 67.356.182 |
| 3/9/2024 | 11,50 | 11,40 | -0,26% | 11,39 | 11,50 | 11,43 | 11,40 | 11,42 | 3.253 | 46.425.449 |
| 2/9/2024 | 11,60 | 11,43 | -0,44% | 11,37 | 11,63 | 11,41 | 11,42 | 11,43 | 4.418 | 63.390.963 |
| 30/8/2024 | 11,47 | 11,48 | +0,97% | 11,36 | 11,52 | 11,45 | 11,47 | 11,48 | 4.333 | 64.185.756 |
| 29/8/2024 | 11,46 | 11,37 | -0,70% | 11,37 | 11,49 | 11,39 | 11,37 | 11,40 | 4.119 | 59.277.292 |
| 28/8/2024 | 11,54 | 11,45 | -0,17% | 11,39 | 11,54 | 11,44 | 11,45 | 11,46 | 3.157 | 44.056.776 |
| 27/8/2024 | 11,62 | 11,47 | -0,95% | 11,46 | 11,62 | 11,50 | 11,46 | 11,47 | 4.294 | 63.270.676 |
| 26/8/2024 | 11,64 | 11,58 | -0,34% | 11,51 | 11,65 | 11,55 | 11,58 | 11,61 | 3.226 | 45.257.041 |
| 23/8/2024 | 11,60 | 11,62 | +1,04% | 11,49 | 11,66 | 11,57 | 11,62 | 11,66 | 2.719 | 36.507.074 |
| 22/8/2024 | 11,62 | 11,50 | -0,52% | 11,49 | 11,62 | 11,52 | 11,50 | 11,54 | 3.106 | 45.010.098 |
| 21/8/2024 | 11,60 | 11,56 | +0,09% | 11,49 | 11,68 | 11,54 | 11,56 | 11,67 | 4.305 | 64.141.716 |
| 20/8/2024 | 11,67 | 11,55 | -0,77% | 11,54 | 11,75 | 11,59 | 11,55 | 11,59 | 4.018 | 53.418.816 |
| 19/8/2024 | 11,68 | 11,64 | +0,69% | 11,56 | 11,88 | 11,63 | 11,64 | 11,68 | 3.111 | 42.996.651 |
| 16/8/2024 | 11,71 | 11,56 | -0,52% | 11,56 | 11,71 | 11,59 | 11,56 | 11,60 | 3.035 | 44.252.634 |
| 15/8/2024 | 11,70 | 11,62 | -0,51% | 11,51 | 11,78 | 11,66 | 11,60 | 11,62 | 3.594 | 50.523.736 |
| 14/8/2024 | 11,64 | 11,68 | +0,34% | 11,56 | 11,70 | 11,63 | 11,68 | 11,70 | 3.160 | 41.039.387 |
| 13/8/2024 | 11,68 | 11,64 | +0,78% | 11,60 | 11,77 | 11,65 | 11,64 | 11,67 | 2.621 | 36.795.603 |
| 12/8/2024 | 11,62 | 11,55 | 0,00% | 11,51 | 11,67 | 11,57 | 11,55 | 11,64 | 2.838 | 40.649.167 |
| 9/8/2024 | 11,50 | 11,55 | +1,05% | 11,46 | 11,67 | 11,52 | 11,55 | 11,56 | 2.213 | 33.445.459 |
| 8/8/2024 | 11,50 | 11,43 | -0,61% | 11,42 | 11,55 | 11,46 | 11,43 | 11,46 | 3.386 | 49.832.391 |
| 7/8/2024 | 11,69 | 11,50 | -1,37% | 11,48 | 11,70 | 11,58 | 11,50 | 11,51 | 4.189 | 63.865.881 |
| 6/8/2024 | 11,70 | 11,66 | -0,34% | 11,54 | 11,80 | 11,62 | 11,66 | 11,71 | 3.406 | 47.996.217 |
| 5/8/2024 | 11,78 | 11,70 | -1,18% | 11,29 | 11,79 | 11,55 | 11,68 | 11,70 | 5.666 | 88.504.489 |
| 2/8/2024 | 12,25 | 11,84 | -3,82% | 11,84 | 12,31 | 12,04 | 11,84 | 11,85 | 2.897 | 48.040.043 |
| 1/8/2024 | 11,97 | 12,31 | +3,79% | 11,90 | 12,32 | 12,13 | 12,28 | 12,31 | 1.859 | 30.388.132 |
| 31/7/2024 | 11,97 | 11,86 | 0,00% | 11,83 | 12,06 | 11,88 | 11,86 | 11,93 | 2.551 | 41.691.475 |
| 30/7/2024 | 11,99 | 11,86 | -0,75% | 11,84 | 11,99 | 11,89 | 11,86 | 11,91 | 3.088 | 44.147.402 |
| 29/7/2024 | 12,08 | 11,95 | -0,83% | 11,92 | 12,10 | 11,99 | 11,95 | 11,97 | 3.390 | 47.697.883 |
| 26/7/2024 | 12,09 | 12,05 | 0,00% | 12,02 | 12,14 | 12,06 | 12,05 | 12,07 | 1.926 | 28.441.161 |
| 25/7/2024 | 12,16 | 12,05 | -0,90% | 12,03 | 12,24 | 12,11 | 12,05 | 12,07 | 2.387 | 31.441.607 |
| 24/7/2024 | 12,31 | 12,16 | -1,38% | 12,13 | 12,33 | 12,22 | 12,16 | 12,17 | 2.912 | 32.550.448 |
| 23/7/2024 | 12,49 | 12,33 | -1,04% | 12,30 | 12,49 | 12,37 | 12,33 | 12,36 | 1.898 | 24.974.576 |
| 22/7/2024 | 12,40 | 12,46 | +0,65% | 12,32 | 12,52 | 12,43 | 12,46 | 12,47 | 1.810 | 25.385.444 |
| 19/7/2024 | 12,41 | 12,38 | 0,00% | 12,25 | 12,48 | 12,35 | 12,36 | 12,38 | 1.833 | 26.612.085 |
| 18/7/2024 | 12,47 | 12,38 | -0,40% | 12,38 | 12,53 | 12,45 | 12,38 | 12,39 | 1.708 | 26.706.638 |
| 17/7/2024 | 12,53 | 12,43 | -0,96% | 12,42 | 12,55 | 12,48 | 12,43 | 12,50 | 1.939 | 27.273.849 |
| 16/7/2024 | 12,50 | 12,55 | +0,64% | 12,45 | 12,58 | 12,51 | 12,55 | 12,58 | 1.821 | 27.157.655 |
| 15/7/2024 | 12,50 | 12,47 | 0,00% | 12,41 | 12,52 | 12,46 | 12,44 | 12,22 | 1.999 | 27.584.150 |
| 12/7/2024 | 12,51 | 12,47 | +0,16% | 12,40 | 12,54 | 12,48 | 12,47 | 12,48 | 1.686 | 23.079.107 |
| 11/7/2024 | 12,44 | 12,45 | +0,32% | 12,43 | 12,58 | 12,51 | 12,45 | 12,48 | 1.525 | 22.750.349 |
| 10/7/2024 | 12,43 | 12,41 | 0,00% | 12,40 | 12,56 | 12,45 | 12,41 | 12,47 | 1.834 | 29.066.045 |
| 9/7/2024 | 12,35 | 12,41 | +0,40% | 12,31 | 12,47 | 12,37 | 12,41 | 12,47 | 1.633 | 24.337.138 |
| 8/7/2024 | 12,40 | 12,36 | -0,16% | 12,23 | 12,41 | 12,34 | 12,30 | 12,36 | 2.278 | 32.788.312 |
| 5/7/2024 | 12,41 | 12,38 | +0,08% | 12,27 | 12,45 | 12,34 | 12,33 | 12,39 | 1.823 | 27.268.253 |
| 4/7/2024 | 12,34 | 12,37 | +0,98% | 12,28 | 12,40 | 12,33 | 12,34 | 12,37 | 1.476 | 22.513.935 |
| 3/7/2024 | 12,25 | 12,25 | +0,25% | 12,21 | 12,33 | 12,28 | 12,25 | 12,31 | 2.071 | 29.807.857 |
| 2/7/2024 | 12,36 | 12,22 | -0,89% | 12,19 | 12,44 | 12,31 | 12,22 | 12,25 | 2.186 | 31.628.914 |
| 1/7/2024 | 12,37 | 12,33 | -0,32% | 12,33 | 12,50 | 12,40 | 12,33 | 12,35 | 2.257 | 37.271.792 |
| 28/6/2024 | 12,33 | 12,37 | +0,57% | 12,30 | 12,46 | 12,39 | 12,37 | 12,39 | 2.404 | 32.173.548 |
| 27/6/2024 | 12,28 | 12,30 | +0,82% | 12,18 | 12,35 | 12,26 | 12,28 | 12,30 | 1.555 | 25.425.835 |
| 26/6/2024 | 12,31 | 12,20 | -0,81% | 12,18 | 12,31 | 12,24 | 12,20 | 12,26 | 1.648 | 25.098.123 |
| 25/6/2024 | 12,42 | 12,30 | -0,73% | 12,27 | 12,45 | 12,33 | 12,30 | 12,33 | 1.847 | 23.921.569 |
| 24/6/2024 | 12,26 | 12,39 | +1,31% | 12,21 | 12,42 | 12,34 | 12,37 | 12,40 | 1.795 | 28.654.924 |
| 21/6/2024 | 12,21 | 12,23 | +0,58% | 12,17 | 12,33 | 12,23 | 12,23 | 12,25 | 1.747 | 25.772.824 |
| 20/6/2024 | 12,23 | 12,16 | -0,73% | 12,14 | 12,30 | 12,20 | 12,16 | 12,17 | 2.018 | 25.961.495 |
| 19/6/2024 | 12,28 | 12,25 | +0,33% | 12,00 | 12,28 | 12,13 | 12,20 | 12,25 | 1.860 | 23.783.073 |
| 18/6/2024 | 12,15 | 12,21 | +0,41% | 12,08 | 12,29 | 12,20 | 12,21 | 12,23 | 1.756 | 30.451.653 |
| 17/6/2024 | 12,18 | 12,16 | -0,33% | 12,11 | 12,26 | 12,16 | 12,15 | 12,16 | 2.100 | 32.271.731 |
| 14/6/2024 | 12,15 | 12,20 | +0,99% | 12,10 | 12,24 | 12,16 | 12,16 | 12,20 | 1.599 | 26.622.866 |
| 13/6/2024 | 12,09 | 12,08 | -0,41% | 12,04 | 12,20 | 12,12 | 12,08 | 12,14 | 1.546 | 23.691.818 |
| 12/6/2024 | 12,28 | 12,13 | -1,46% | 12,08 | 12,35 | 12,16 | 12,12 | 12,13 | 2.022 | 28.484.875 |
| 11/6/2024 | 12,21 | 12,31 | +0,90% | 12,21 | 12,36 | 12,29 | 12,30 | 12,31 | 1.604 | 26.067.846 |
| 10/6/2024 | 12,13 | 12,20 | +0,83% | 12,00 | 12,26 | 12,15 | 12,20 | 12,23 | 2.432 | 34.477.716 |
| 7/6/2024 | 12,48 | 12,10 | -3,59% | 12,03 | 12,55 | 12,22 | 12,06 | 12,10 | 2.915 | 43.385.547 |
| 6/6/2024 | 12,34 | 12,55 | +1,62% | 12,28 | 12,55 | 12,45 | 12,47 | 12,55 | 2.303 | 36.446.893 |
| 5/6/2024 | 12,18 | 12,35 | +1,48% | 12,13 | 12,39 | 12,27 | 12,32 | 12,35 | 2.519 | 35.830.867 |
| 4/6/2024 | 12,15 | 12,17 | +0,41% | 12,07 | 12,23 | 12,15 | 12,16 | 12,18 | 2.177 | 30.957.390 |
| 3/6/2024 | 11,98 | 12,12 | +0,50% | 11,95 | 12,18 | 12,06 | 12,11 | 12,12 | 3.291 | 38.492.838 |
| 31/5/2024 | 12,04 | 12,06 | +0,17% | 11,94 | 12,07 | 11,99 | 11,98 | 12,06 | 2.769 | 39.584.589 |
| 29/5/2024 | 12,19 | 12,04 | -0,58% | 11,98 | 12,36 | 12,05 | 12,01 | 12,04 | 2.735 | 41.270.569 |
| 28/5/2024 | 12,29 | 12,11 | -1,54% | 12,11 | 12,42 | 12,28 | 12,11 | 12,15 | 2.421 | 40.551.323 |
| 27/5/2024 | 12,12 | 12,30 | +0,82% | 12,12 | 12,32 | 12,20 | 12,29 | 12,30 | 2.725 | 37.551.790 |
| 24/5/2024 | 12,11 | 12,20 | +1,24% | 12,08 | 12,25 | 12,18 | 12,15 | 12,20 | 2.118 | 33.285.542 |
| 23/5/2024 | 12,08 | 12,05 | -0,33% | 12,01 | 12,10 | 12,06 | 12,05 | 12,07 | 2.126 | 33.093.045 |
| 22/5/2024 | 12,05 | 12,09 | +0,67% | 12,00 | 12,15 | 12,08 | 12,05 | 12,09 | 2.305 | 42.447.773 |
| 21/5/2024 | 11,92 | 12,01 | +1,26% | 11,87 | 12,03 | 11,95 | 12,00 | 12,01 | 2.953 | 42.836.906 |
| 20/5/2024 | 11,82 | 11,86 | +0,59% | 11,76 | 12,00 | 11,86 | 11,86 | 11,87 | 4.327 | 62.299.580 |
| 17/5/2024 | 11,90 | 11,79 | -1,09% | 11,75 | 12,02 | 11,86 | 11,78 | 11,79 | 4.737 | 77.381.747 |
| 16/5/2024 | 12,10 | 11,92 | -1,24% | 11,34 | 12,15 | 11,59 | 11,92 | 11,94 | 1.858 | 216.690.598 |
| 15/5/2024 | 12,04 | 12,07 | +0,08% | 11,92 | 12,11 | 12,03 | 12,05 | 12,07 | 2.548 | 35.704.235 |
| 14/5/2024 | 11,92 | 12,06 | +0,92% | 11,85 | 12,07 | 11,97 | 12,05 | 12,07 | 2.100 | 33.587.681 |
| 13/5/2024 | 11,84 | 11,95 | +0,84% | 11,80 | 11,96 | 11,87 | 11,94 | 11,95 | 2.485 | 35.710.290 |
| 10/5/2024 | 11,85 | 11,85 | +0,59% | 11,74 | 11,93 | 11,84 | 11,81 | 11,85 | 2.645 | 38.628.382 |
| 9/5/2024 | 11,72 | 11,78 | +0,68% | 11,56 | 11,87 | 11,75 | 11,78 | 11,79 | 3.023 | 44.056.854 |
| 8/5/2024 | 11,78 | 11,70 | -0,85% | 11,56 | 11,81 | 11,63 | 11,63 | 11,70 | 4.242 | 64.907.750 |
| 7/5/2024 | 11,78 | 11,80 | +0,68% | 11,62 | 11,86 | 11,76 | 11,80 | 11,82 | 3.334 | 41.551.115 |
| 6/5/2024 | 11,70 | 11,72 | +0,51% | 11,65 | 11,87 | 11,75 | 11,70 | 11,72 | 4.890 | 67.372.179 |
| 3/5/2024 | 11,50 | 11,66 | +1,57% | 11,50 | 11,76 | 11,66 | 11,66 | 11,67 | 3.688 | 46.443.348 |
| 2/5/2024 | 11,65 | 11,48 | -1,20% | 11,27 | 11,72 | 11,43 | 11,48 | 11,51 | 6.744 | 102.828.266 |
| 30/4/2024 | 11,62 | 11,62 | -0,09% | 11,52 | 11,77 | 11,57 | 11,61 | 11,62 | 3.020 | 47.158.641 |
| 29/4/2024 | 11,53 | 11,63 | +1,13% | 11,49 | 11,68 | 11,59 | 11,63 | 11,64 | 2.874 | 36.326.494 |
| 26/4/2024 | 11,47 | 11,50 | +0,52% | 11,37 | 11,63 | 11,50 | 11,50 | 11,56 | 2.932 | 40.591.580 |
| 25/4/2024 | 11,65 | 11,44 | -1,72% | 11,34 | 11,73 | 11,48 | 11,37 | 11,44 | 5.470 | 80.137.129 |
| 24/4/2024 | 11,86 | 11,64 | -2,10% | 11,62 | 11,92 | 11,70 | 11,64 | 11,65 | 3.777 | 50.426.210 |
| 23/4/2024 | 11,77 | 11,89 | +1,19% | 11,68 | 11,90 | 11,78 | 11,89 | 11,90 | 2.457 | 36.283.594 |
| 22/4/2024 | 11,83 | 11,75 | -1,18% | 11,65 | 11,89 | 11,72 | 11,75 | 11,77 | 3.362 | 45.404.897 |
| 19/4/2024 | 11,82 | 11,89 | +0,17% | 11,73 | 11,89 | 11,80 | 11,85 | 11,89 | 2.741 | 40.723.705 |
| 18/4/2024 | 11,75 | 11,87 | +0,42% | 11,71 | 11,95 | 11,84 | 11,82 | 11,87 | 2.421 | 35.180.478 |
| 17/4/2024 | 11,66 | 11,82 | +1,90% | 11,59 | 11,82 | 11,68 | 11,75 | 11,82 | 3.703 | 51.187.950 |
| 16/4/2024 | 11,89 | 11,60 | -1,78% | 11,25 | 11,90 | 11,55 | 11,60 | 11,64 | 8.664 | 145.641.250 |
| 15/4/2024 | 11,93 | 11,81 | -1,25% | 11,76 | 12,00 | 11,87 | 11,81 | 11,82 | 6.070 | 88.570.370 |
| 12/4/2024 | 12,03 | 11,96 | -0,50% | 11,91 | 12,05 | 11,96 | 11,96 | 11,98 | 4.199 | 61.214.268 |
| 11/4/2024 | 12,08 | 12,02 | -0,33% | 11,93 | 12,08 | 11,98 | 11,99 | 12,03 | 3.702 | 52.980.411 |
| 10/4/2024 | 12,20 | 12,06 | -1,15% | 11,98 | 12,20 | 12,05 | 12,03 | 12,06 | 4.969 | 73.870.798 |
| 9/4/2024 | 12,09 | 12,20 | +0,99% | 12,07 | 12,23 | 12,16 | 12,20 | 12,21 | 3.690 | 46.212.123 |
| 8/4/2024 | 12,05 | 12,08 | +0,33% | 11,95 | 12,10 | 12,05 | 12,07 | 12,08 | 4.080 | 54.829.022 |
| 5/4/2024 | 12,11 | 12,04 | -0,25% | 11,99 | 12,15 | 12,04 | 12,03 | 12,04 | 4.388 | 63.412.785 |
| 4/4/2024 | 12,09 | 12,07 | 0,00% | 12,05 | 12,14 | 12,09 | 12,07 | 12,08 | 3.116 | 47.505.516 |
| 3/4/2024 | 12,05 | 12,07 | +0,25% | 11,94 | 12,09 | 12,03 | 12,07 | 12,09 | 3.745 | 53.898.935 |
| 2/4/2024 | 11,98 | 12,04 | +0,42% | 11,91 | 12,07 | 11,97 | 12,04 | 12,05 | 4.216 | 61.381.678 |
| 1/4/2024 | 11,93 | 11,99 | +0,50% | 11,86 | 12,02 | 11,92 | 11,99 | 12,00 | 6.333 | 84.105.831 |
| 28/3/2024 | 11,91 | 11,93 | +0,25% | 11,81 | 11,95 | 11,88 | 11,93 | 11,94 | 3.712 | 58.626.291 |
| 27/3/2024 | 11,82 | 11,90 | +0,51% | 11,75 | 11,92 | 11,82 | 11,89 | 11,90 | 3.497 | 53.006.485 |
| 26/3/2024 | 11,87 | 11,84 | -0,34% | 11,73 | 11,90 | 11,78 | 11,81 | 11,84 | 6.295 | 93.952.129 |
| 25/3/2024 | 11,98 | 11,88 | -0,67% | 11,85 | 12,01 | 11,92 | 11,88 | 11,89 | 5.736 | 76.935.907 |
| 22/3/2024 | 12,07 | 11,96 | -0,75% | 11,91 | 12,15 | 11,96 | 11,96 | 11,97 | 4.405 | 65.664.820 |
| 21/3/2024 | 12,06 | 12,05 | -0,08% | 11,97 | 12,14 | 12,03 | 12,05 | 12,08 | 4.346 | 68.228.956 |
| 20/3/2024 | 11,94 | 12,06 | +0,84% | 11,90 | 12,07 | 11,96 | 12,05 | 12,06 | 3.508 | 53.167.793 |
| 19/3/2024 | 11,91 | 11,96 | +0,59% | 11,79 | 11,98 | 11,88 | 11,96 | 11,97 | 4.765 | 66.797.806 |
| 18/3/2024 | 12,05 | 11,89 | -1,08% | 11,85 | 12,10 | 11,90 | 11,88 | 11,89 | 5.510 | 80.471.120 |
| 15/3/2024 | 12,11 | 12,02 | -0,66% | 11,89 | 12,15 | 11,99 | 12,02 | 12,03 | 5.297 | 79.127.973 |
| 14/3/2024 | 11,89 | 12,10 | +2,02% | 11,79 | 12,10 | 11,90 | 12,10 | 12,12 | 6.331 | 99.289.102 |
| 13/3/2024 | 11,96 | 11,86 | -0,59% | 11,76 | 12,00 | 11,82 | 11,85 | 11,86 | 5.954 | 99.061.419 |
| 12/3/2024 | 12,08 | 11,93 | -0,83% | 11,90 | 12,11 | 11,95 | 11,93 | 11,94 | 7.504 | 119.330.013 |
| 11/3/2024 | 12,18 | 12,03 | -0,99% | 12,00 | 12,19 | 12,06 | 12,03 | 12,04 | 6.726 | 105.429.935 |
| 8/3/2024 | 12,14 | 12,15 | +0,16% | 12,09 | 12,23 | 12,14 | 0,00 | 0,00 | 4.377 | 71.171.672 |
| 7/3/2024 | 12,28 | 12,13 | -0,98% | 12,08 | 12,35 | 12,14 | 12,13 | 12,14 | 6.073 | 92.522.597 |
| 6/3/2024 | 12,23 | 12,25 | +0,41% | 12,19 | 12,30 | 12,23 | 12,25 | 12,26 | 4.334 | 65.739.404 |
| 5/3/2024 | 12,25 | 12,20 | -0,25% | 12,16 | 12,32 | 12,22 | 12,20 | 12,21 | 6.015 | 96.674.805 |
| 4/3/2024 | 12,43 | 12,23 | -5,05% | 12,20 | 12,43 | 12,31 | 12,22 | 12,23 | 9.994 | 170.851.377 |
| 1/3/2024 | 12,91 | 12,88 | 0,00% | 12,85 | 12,94 | 12,88 | 12,88 | 12,93 | 7.069 | 136.657.381 |
| 29/2/2024 | 13,02 | 12,88 | -1,08% | 12,86 | 13,10 | 12,92 | 12,88 | 12,91 | 6.762 | 116.985.166 |
| 28/2/2024 | 13,03 | 13,02 | +0,15% | 12,95 | 13,19 | 13,03 | 13,00 | 13,02 | 3.953 | 67.285.154 |
| 27/2/2024 | 12,87 | 13,00 | +1,25% | 12,86 | 13,03 | 12,91 | 13,00 | 13,03 | 4.313 | 76.283.005 |
| 26/2/2024 | 12,96 | 12,84 | -0,85% | 12,83 | 13,09 | 12,89 | 12,84 | 12,95 | 7.966 | 128.679.604 |
| 23/2/2024 | 13,06 | 12,95 | -0,31% | 12,92 | 13,07 | 12,94 | 0,00 | 0,00 | 5.936 | 93.287.156 |
| 22/2/2024 | 13,17 | 12,99 | -0,15% | 12,97 | 13,17 | 13,02 | 12,99 | 13,00 | 5.800 | 79.291.716 |
| 21/2/2024 | 13,01 | 13,01 | +0,46% | 12,92 | 13,07 | 12,99 | 13,00 | 13,01 | 6.485 | 74.459.709 |
| 20/2/2024 | 13,29 | 12,95 | -2,48% | 12,93 | 13,36 | 13,05 | 12,95 | 13,00 | 7.419 | 123.451.408 |
| 19/2/2024 | 13,10 | 13,28 | +1,76% | 13,03 | 13,37 | 13,20 | 13,25 | 13,28 | 4.745 | 70.074.964 |
| 16/2/2024 | 13,08 | 13,05 | +0,38% | 12,94 | 13,08 | 12,99 | 13,03 | 13,05 | 4.837 | 72.625.324 |
| 15/2/2024 | 13,04 | 13,00 | +0,62% | 12,91 | 13,09 | 12,98 | 12,95 | 13,00 | 4.267 | 68.732.879 |
| 14/2/2024 | 13,03 | 12,92 | -0,92% | 12,89 | 13,05 | 12,95 | 12,91 | 12,92 | 5.572 | 99.148.791 |
| 9/2/2024 | 13,00 | 13,04 | +0,85% | 12,87 | 13,12 | 13,00 | 0,00 | 0,00 | 4.311 | 74.642.102 |
| 8/2/2024 | 13,20 | 12,93 | -1,22% | 12,89 | 13,29 | 13,05 | 12,93 | 12,94 | 8.248 | 142.077.163 |
| 7/2/2024 | 13,00 | 13,09 | +1,00% | 12,96 | 13,17 | 13,09 | 13,09 | 13,11 | 3.460 | 52.591.558 |
| 6/2/2024 | 12,96 | 12,96 | +0,39% | 12,87 | 12,97 | 12,92 | 12,96 | 12,97 | 4.357 | 68.872.394 |
| 5/2/2024 | 13,09 | 12,91 | +0,08% | 12,82 | 13,09 | 12,89 | 12,91 | 12,93 | 5.981 | 101.606.637 |
| 2/2/2024 | 13,09 | 12,90 | -0,39% | 12,87 | 13,09 | 12,93 | 12,90 | 12,92 | 6.340 | 108.040.889 |
| 1/2/2024 | 13,32 | 12,95 | -1,75% | 12,93 | 13,32 | 13,00 | 12,94 | 12,95 | 8.130 | 133.298.837 |
| 31/1/2024 | 13,15 | 13,18 | +1,15% | 13,04 | 13,30 | 13,20 | 13,18 | 13,21 | 2.805 | 41.065.783 |
| 30/1/2024 | 13,08 | 13,03 | -0,38% | 13,01 | 13,13 | 13,04 | 13,03 | 13,05 | 4.589 | 69.893.038 |
| 29/1/2024 | 13,22 | 13,08 | -0,98% | 13,07 | 13,25 | 13,13 | 13,08 | 13,14 | 4.587 | 74.234.856 |
| 26/1/2024 | 13,33 | 13,21 | -0,45% | 13,14 | 13,35 | 13,23 | 13,20 | 13,21 | 3.157 | 54.990.923 |
| 25/1/2024 | 13,32 | 13,27 | +0,15% | 13,24 | 13,34 | 13,29 | 13,27 | 13,30 | 2.776 | 50.311.023 |
| 24/1/2024 | 13,25 | 13,25 | +0,68% | 13,15 | 13,33 | 13,23 | 13,25 | 13,31 | 3.060 | 51.259.535 |
| 23/1/2024 | 13,19 | 13,16 | +0,53% | 13,08 | 13,20 | 13,16 | 13,16 | 13,18 | 3.798 | 61.434.568 |
| 22/1/2024 | 13,15 | 13,09 | -0,08% | 13,06 | 13,16 | 13,10 | 13,09 | 13,10 | 3.802 | 61.888.235 |
| 19/1/2024 | 13,08 | 13,10 | +0,54% | 13,01 | 13,15 | 13,05 | 13,09 | 13,10 | 3.631 | 57.581.784 |
| 18/1/2024 | 13,33 | 13,03 | -1,73% | 13,01 | 13,33 | 13,07 | 13,03 | 13,07 | 5.821 | 94.730.789 |
| 17/1/2024 | 13,21 | 13,26 | +0,38% | 13,11 | 13,28 | 13,21 | 13,24 | 13,26 | 3.626 | 54.888.528 |
| 16/1/2024 | 13,35 | 13,21 | -0,83% | 13,17 | 13,36 | 13,24 | 13,21 | 13,22 | 5.692 | 87.821.194 |
| 15/1/2024 | 13,29 | 13,32 | +0,15% | 13,24 | 13,35 | 13,29 | 13,32 | 13,35 | 4.087 | 58.886.497 |
| 12/1/2024 | 13,37 | 13,30 | -0,23% | 13,25 | 13,43 | 13,30 | 13,29 | 13,30 | 3.396 | 58.107.860 |
| 11/1/2024 | 13,49 | 13,33 | -1,19% | 13,25 | 13,49 | 13,32 | 13,33 | 13,37 | 3.193 | 58.672.795 |
| 10/1/2024 | 13,49 | 13,49 | 0,00% | 13,33 | 13,52 | 13,42 | 13,39 | 13,49 | 3.264 | 55.448.082 |
| 9/1/2024 | 13,52 | 13,49 | -0,44% | 13,38 | 13,60 | 13,43 | 13,46 | 13,49 | 3.301 | 53.750.852 |
| 8/1/2024 | 13,50 | 13,55 | -0,07% | 13,42 | 13,61 | 13,52 | 13,49 | 13,55 | 3.382 | 61.306.057 |
| 5/1/2024 | 13,35 | 13,56 | +1,35% | 13,28 | 13,56 | 13,43 | 13,54 | 13,56 | 2.667 | 51.846.138 |
| 4/1/2024 | 13,47 | 13,38 | -0,67% | 13,26 | 13,49 | 13,36 | 13,33 | 13,39 | 3.656 | 64.127.534 |
| 3/1/2024 | 13,34 | 13,47 | +0,97% | 13,25 | 13,50 | 13,38 | 13,44 | 13,47 | 3.321 | 56.590.584 |
| 2/1/2024 | 13,42 | 13,34 | +0,15% | 13,23 | 13,45 | 13,30 | 13,33 | 13,34 | 6.270 | 106.128.038 |
| 28/12/2023 | 13,42 | 13,32 | -0,52% | 13,27 | 13,44 | 13,31 | 13,31 | 13,32 | 4.576 | 81.371.663 |
| 27/12/2023 | 13,35 | 13,39 | +0,22% | 13,26 | 13,40 | 13,32 | 13,37 | 13,39 | 3.092 | 54.483.293 |
| 26/12/2023 | 13,43 | 13,36 | 0,00% | 13,27 | 13,43 | 13,32 | 13,35 | 13,36 | 4.820 | 74.783.342 |
| 22/12/2023 | 13,46 | 13,36 | -0,15% | 13,26 | 13,46 | 13,30 | 13,35 | 13,36 | 4.657 | 69.632.010 |
| 21/12/2023 | 13,45 | 13,38 | -0,52% | 13,28 | 13,50 | 13,32 | 13,33 | 13,38 | 7.009 | 97.172.656 |
| 20/12/2023 | 13,43 | 13,45 | +0,37% | 13,31 | 13,46 | 13,38 | 13,36 | 13,45 | 4.623 | 82.048.418 |
| 19/12/2023 | 13,61 | 13,40 | -0,15% | 13,31 | 13,65 | 13,38 | 13,36 | 13,40 | 8.156 | 137.287.574 |
| 18/12/2023 | 13,49 | 13,42 | -0,52% | 13,36 | 13,60 | 13,43 | 13,38 | 13,42 | 5.126 | 70.354.836 |
| 15/12/2023 | 13,50 | 13,49 | +0,07% | 13,40 | 13,60 | 13,44 | 13,45 | 13,49 | 3.526 | 55.104.290 |
| 14/12/2023 | 13,21 | 13,48 | +2,04% | 13,21 | 13,48 | 13,38 | 13,44 | 13,48 | 3.092 | 55.796.726 |
| 13/12/2023 | 13,24 | 13,21 | +0,53% | 12,97 | 13,27 | 13,08 | 13,21 | 13,27 | 4.253 | 80.000.253 |
| 12/12/2023 | 13,30 | 13,14 | -1,20% | 13,10 | 13,30 | 13,18 | 13,14 | 13,16 | 4.404 | 80.043.531 |
| 11/12/2023 | 13,24 | 13,30 | -10,98% | 12,82 | 13,41 | 13,22 | 13,30 | 13,32 | 6.855 | 160.620.372 |
| 8/12/2023 | 15,20 | 14,94 | -1,26% | 14,88 | 15,20 | 15,01 | 14,94 | 14,96 | 6.018 | 160.503.313 |
| 7/12/2023 | 15,25 | 15,13 | -0,39% | 15,01 | 15,25 | 15,07 | 15,11 | 15,13 | 4.330 | 103.149.163 |
| 6/12/2023 | 15,35 | 15,19 | -0,46% | 15,08 | 15,35 | 15,19 | 15,17 | 15,19 | 4.740 | 112.199.190 |
| 5/12/2023 | 15,00 | 15,26 | +2,35% | 14,91 | 15,27 | 15,06 | 15,26 | 15,27 | 4.929 | 109.393.630 |
| 4/12/2023 | 14,99 | 14,91 | +0,07% | 14,87 | 15,00 | 14,92 | 14,91 | 14,92 | 5.831 | 134.072.766 |
| 1/12/2023 | 14,77 | 14,90 | +1,43% | 14,69 | 14,98 | 14,84 | 14,87 | 14,90 | 5.377 | 111.502.884 |
| 30/11/2023 | 14,65 | 14,69 | +0,82% | 14,55 | 14,71 | 14,61 | 14,68 | 14,69 | 4.108 | 82.077.213 |
| 29/11/2023 | 14,75 | 14,57 | -0,27% | 14,52 | 14,75 | 14,62 | 14,57 | 14,58 | 4.381 | 102.436.052 |
| 28/11/2023 | 14,69 | 14,61 | +0,69% | 14,52 | 14,75 | 14,64 | 14,61 | 14,64 | 3.806 | 79.590.076 |
| 27/11/2023 | 14,65 | 14,51 | +0,35% | 14,44 | 14,68 | 14,51 | 14,51 | 14,60 | 4.504 | 100.119.672 |
| 24/11/2023 | 14,57 | 14,46 | -0,28% | 14,44 | 14,67 | 14,54 | 14,46 | 14,49 | 3.940 | 97.304.054 |
| 23/11/2023 | 14,66 | 14,50 | +0,49% | 14,42 | 14,79 | 14,53 | 14,48 | 14,50 | 5.203 | 131.811.810 |
| 22/11/2023 | 14,89 | 14,43 | +3,81% | 14,38 | 14,97 | 14,59 | 14,42 | 14,43 | 9.203 | 265.824.414 |
| 21/11/2023 | 13,96 | 13,90 | -0,64% | 13,77 | 13,96 | 13,82 | 13,82 | 13,90 | 2.385 | 39.799.564 |
| 20/11/2023 | 14,15 | 13,99 | -0,43% | 13,86 | 14,15 | 13,92 | 13,98 | 13,99 | 1.994 | 29.340.613 |
| 17/11/2023 | 14,42 | 14,05 | -2,57% | 14,05 | 14,43 | 14,23 | 14,05 | 14,15 | 1.348 | 26.847.372 |
| 16/11/2023 | 14,08 | 14,42 | +3,07% | 14,05 | 14,42 | 14,28 | 14,34 | 14,42 | 1.781 | 36.215.981 |
| 14/11/2023 | 13,77 | 13,99 | +0,72% | 13,74 | 14,15 | 13,99 | 13,99 | 14,14 | 1.744 | 35.689.621 |
| 13/11/2023 | 13,61 | 13,89 | +2,21% | 13,55 | 13,89 | 13,72 | 13,86 | 13,89 | 1.846 | 28.737.233 |
| 10/11/2023 | 13,51 | 13,59 | +0,52% | 13,50 | 13,70 | 13,63 | 13,58 | 13,59 | 1.451 | 26.662.654 |
| 9/11/2023 | 13,77 | 13,52 | -0,73% | 13,43 | 13,77 | 13,53 | 13,52 | 13,54 | 2.524 | 42.249.987 |
| 8/11/2023 | 13,79 | 13,62 | -1,38% | 13,55 | 13,83 | 13,68 | 13,60 | 13,62 | 2.285 | 37.322.107 |
| 7/11/2023 | 13,89 | 13,81 | -0,93% | 13,81 | 13,95 | 13,87 | 13,81 | 13,89 | 1.580 | 28.108.529 |
| 6/11/2023 | 13,81 | 13,94 | +1,16% | 13,65 | 13,95 | 13,79 | 13,85 | 13,94 | 2.033 | 30.973.824 |
| 3/11/2023 | 13,48 | 13,78 | +1,62% | 13,46 | 13,88 | 13,73 | 13,78 | 13,79 | 1.750 | 33.688.310 |
| 1/11/2023 | 13,41 | 13,56 | +1,35% | 13,04 | 13,56 | 13,34 | 13,50 | 13,56 | 2.990 | 47.902.220 |
| 31/10/2023 | 13,33 | 13,38 | +0,22% | 13,31 | 13,47 | 13,39 | 13,38 | 13,42 | 1.517 | 23.838.247 |
| 30/10/2023 | 13,38 | 13,35 | +0,30% | 13,25 | 13,45 | 13,33 | 13,32 | 13,35 | 2.352 | 35.794.799 |
| 27/10/2023 | 13,50 | 13,31 | -0,97% | 13,28 | 13,54 | 13,38 | 13,31 | 13,35 | 2.737 | 42.158.173 |
| 26/10/2023 | 13,35 | 13,44 | +0,37% | 13,34 | 13,55 | 13,46 | 13,44 | 13,49 | 1.613 | 25.548.640 |
| 25/10/2023 | 13,58 | 13,39 | -1,40% | 13,31 | 13,58 | 13,41 | 13,38 | 13,39 | 2.187 | 35.653.673 |
| 24/10/2023 | 13,55 | 13,58 | -0,59% | 13,35 | 13,65 | 13,42 | 13,43 | 13,58 | 3.543 | 56.823.682 |
| 23/10/2023 | 13,60 | 13,66 | +0,52% | 13,55 | 13,75 | 13,65 | 13,57 | 13,66 | 2.089 | 29.778.178 |
| 20/10/2023 | 13,48 | 13,59 | +0,97% | 13,48 | 13,76 | 13,61 | 13,59 | 13,65 | 1.765 | 27.600.532 |
| 19/10/2023 | 13,50 | 13,46 | -0,37% | 13,43 | 13,59 | 13,50 | 13,46 | 13,56 | 1.966 | 30.569.871 |
| 18/10/2023 | 13,85 | 13,51 | -2,38% | 13,48 | 13,86 | 13,56 | 13,51 | 13,62 | 2.915 | 53.215.570 |
| 17/10/2023 | 13,84 | 13,84 | -0,14% | 13,74 | 13,97 | 13,83 | 13,84 | 13,89 | 1.920 | 34.262.209 |
| 16/10/2023 | 13,90 | 13,86 | -0,29% | 13,84 | 14,00 | 13,90 | 13,86 | 13,94 | 1.939 | 30.848.660 |
| 13/10/2023 | 13,92 | 13,90 | -0,64% | 13,90 | 14,09 | 14,00 | 13,90 | 13,99 | 1.405 | 28.232.904 |
| 11/10/2023 | 14,00 | 13,99 | -0,43% | 13,88 | 14,08 | 13,96 | 13,96 | 13,99 | 1.268 | 25.614.819 |
| 10/10/2023 | 13,76 | 14,05 | +1,81% | 13,72 | 14,05 | 13,93 | 14,02 | 14,05 | 1.594 | 28.878.406 |
| 9/10/2023 | 13,49 | 13,80 | +1,62% | 13,43 | 13,80 | 13,59 | 13,78 | 13,80 | 1.612 | 31.042.949 |
| 6/10/2023 | 13,59 | 13,58 | +0,59% | 13,42 | 13,59 | 13,46 | 13,51 | 13,58 | 2.852 | 45.614.165 |
| 5/10/2023 | 13,60 | 13,50 | -0,81% | 13,41 | 13,67 | 13,53 | 13,50 | 13,57 | 3.307 | 58.434.660 |
| 4/10/2023 | 13,68 | 13,61 | -0,44% | 13,57 | 13,72 | 13,62 | 13,61 | 13,65 | 2.387 | 40.707.186 |
| 3/10/2023 | 13,73 | 13,67 | -0,65% | 13,58 | 13,77 | 13,65 | 13,67 | 13,68 | 2.682 | 44.178.190 |
| 2/10/2023 | 13,80 | 13,76 | +0,15% | 13,68 | 13,82 | 13,74 | 13,75 | 13,76 | 2.599 | 36.633.936 |
| 29/9/2023 | 13,66 | 13,74 | +0,96% | 13,64 | 13,77 | 13,69 | 13,74 | 13,78 | 2.116 | 39.319.450 |
| 28/9/2023 | 13,72 | 13,61 | -0,66% | 13,56 | 13,76 | 13,61 | 13,61 | 13,64 | 2.255 | 42.232.175 |
| 27/9/2023 | 13,80 | 13,70 | +0,44% | 13,54 | 13,85 | 13,61 | 13,69 | 13,70 | 3.184 | 60.078.496 |
| 26/9/2023 | 13,67 | 13,64 | -0,44% | 13,62 | 13,96 | 13,74 | 13,64 | 13,73 | 2.049 | 36.837.008 |
| 25/9/2023 | 13,81 | 13,70 | -0,72% | 13,66 | 13,87 | 13,73 | 13,70 | 13,71 | 2.603 | 39.359.060 |
| 22/9/2023 | 13,84 | 13,80 | -0,36% | 13,78 | 13,97 | 13,85 | 13,80 | 13,83 | 1.468 | 24.938.603 |
| 21/9/2023 | 13,94 | 13,85 | -0,86% | 13,73 | 13,94 | 13,82 | 13,84 | 13,85 | 2.242 | 39.148.092 |
| 20/9/2023 | 13,99 | 13,97 | +0,50% | 13,85 | 14,04 | 13,93 | 13,89 | 13,97 | 2.161 | 37.082.966 |
| 19/9/2023 | 14,00 | 13,90 | -0,50% | 13,81 | 14,04 | 13,91 | 13,88 | 13,90 | 2.053 | 34.299.443 |
| 18/9/2023 | 14,09 | 13,97 | -0,92% | 13,86 | 14,19 | 14,01 | 13,97 | 14,01 | 2.274 | 41.336.552 |
| 15/9/2023 | 14,13 | 14,10 | -0,07% | 14,02 | 14,19 | 14,08 | 14,10 | 14,11 | 1.381 | 26.235.413 |
| 14/9/2023 | 13,94 | 14,11 | +0,28% | 13,94 | 14,15 | 14,05 | 14,11 | 14,12 | 1.501 | 26.635.054 |
| 13/9/2023 | 14,00 | 14,07 | +0,72% | 13,93 | 14,09 | 14,01 | 14,04 | 14,07 | 1.532 | 28.286.786 |
| 12/9/2023 | 13,90 | 13,97 | +0,50% | 13,84 | 14,03 | 13,92 | 13,95 | 13,97 | 1.589 | 29.686.625 |
| 11/9/2023 | 13,90 | 13,90 | +1,24% | 13,75 | 13,94 | 13,81 | 13,86 | 13,90 | 1.720 | 32.286.627 |
| 8/9/2023 | 13,85 | 13,73 | -0,58% | 13,73 | 13,95 | 13,81 | 13,73 | 13,74 | 2.047 | 37.281.942 |
| 6/9/2023 | 13,81 | 13,81 | 0,00% | 13,66 | 13,90 | 13,78 | 13,81 | 13,82 | 2.158 | 35.537.439 |
| 5/9/2023 | 13,90 | 13,81 | -0,72% | 13,77 | 13,95 | 13,86 | 13,81 | 13,86 | 1.945 | 33.958.493 |
| 4/9/2023 | 13,91 | 13,91 | -0,14% | 13,65 | 13,95 | 13,80 | 13,86 | 13,91 | 2.884 | 52.687.181 |
| 1/9/2023 | 13,81 | 13,93 | +0,14% | 13,74 | 13,95 | 13,82 | 13,89 | 13,93 | 2.426 | 38.860.898 |
| 31/8/2023 | 13,99 | 13,91 | -0,78% | 13,78 | 14,10 | 13,87 | 13,84 | 13,91 | 2.235 | 38.095.797 |
| 30/8/2023 | 14,00 | 14,02 | +0,14% | 13,94 | 14,10 | 14,01 | 14,01 | 14,02 | 1.567 | 28.693.904 |
| 29/8/2023 | 13,83 | 14,00 | +0,86% | 13,83 | 14,00 | 13,90 | 13,94 | 14,00 | 1.647 | 27.580.262 |
| 28/8/2023 | 13,86 | 13,88 | +0,80% | 13,68 | 13,89 | 13,75 | 13,88 | 13,89 | 2.064 | 34.810.984 |
| 25/8/2023 | 13,86 | 13,77 | -0,94% | 13,71 | 13,94 | 13,81 | 13,77 | 13,85 | 1.784 | 33.369.063 |
| 24/8/2023 | 13,76 | 13,90 | +1,24% | 13,75 | 13,90 | 13,80 | 13,81 | 13,90 | 1.228 | 25.385.570 |
| 23/8/2023 | 13,71 | 13,73 | +0,22% | 13,62 | 13,75 | 13,66 | 13,71 | 13,73 | 1.608 | 26.080.271 |
| 22/8/2023 | 13,58 | 13,70 | +0,66% | 13,55 | 13,71 | 13,64 | 13,65 | 13,70 | 1.374 | 24.870.924 |
| 21/8/2023 | 13,60 | 13,61 | -0,44% | 13,56 | 13,69 | 13,61 | 13,60 | 13,61 | 1.859 | 31.649.277 |
| 18/8/2023 | 13,55 | 13,67 | +0,96% | 13,47 | 13,68 | 13,55 | 13,67 | 13,68 | 2.110 | 35.962.837 |
| 17/8/2023 | 13,55 | 13,54 | +0,15% | 13,48 | 13,60 | 13,52 | 13,54 | 13,58 | 2.167 | 40.624.628 |
| 16/8/2023 | 13,76 | 13,52 | -1,74% | 13,46 | 13,76 | 13,56 | 13,51 | 13,52 | 4.391 | 76.341.373 |
| 15/8/2023 | 13,77 | 13,76 | -0,15% | 13,69 | 13,88 | 13,75 | 13,75 | 13,76 | 2.280 | 43.911.876 |
| 14/8/2023 | 13,77 | 13,78 | -0,22% | 13,66 | 13,85 | 13,74 | 13,78 | 13,85 | 2.622 | 41.075.655 |
| 11/8/2023 | 13,81 | 13,81 | -0,14% | 13,68 | 13,87 | 13,74 | 13,75 | 13,81 | 3.060 | 57.732.729 |
| 10/8/2023 | 13,86 | 13,83 | -0,50% | 13,74 | 13,97 | 13,82 | 13,83 | 13,84 | 2.567 | 49.186.418 |
| 9/8/2023 | 13,96 | 13,90 | -0,50% | 13,78 | 14,04 | 13,85 | 13,88 | 13,90 | 2.710 | 50.558.412 |
| 8/8/2023 | 13,86 | 13,97 | +0,36% | 13,80 | 14,04 | 13,92 | 13,96 | 13,97 | 1.910 | 38.118.092 |
| 7/8/2023 | 13,92 | 13,92 | +0,07% | 13,83 | 13,97 | 13,89 | 13,92 | 13,93 | 3.076 | 56.487.125 |
| 4/8/2023 | 14,07 | 13,91 | +0,07% | 13,85 | 14,10 | 13,95 | 13,91 | 13,93 | 3.122 | 61.718.338 |
| 3/8/2023 | 14,28 | 13,90 | -1,49% | 13,84 | 14,28 | 13,92 | 13,90 | 13,91 | 5.849 | 114.410.211 |
| 2/8/2023 | 14,08 | 14,11 | +0,21% | 14,01 | 14,27 | 14,07 | 14,09 | 14,11 | 2.362 | 43.393.470 |
| 1/8/2023 | 14,05 | 14,08 | +0,21% | 13,97 | 14,30 | 14,13 | 14,05 | 14,08 | 3.004 | 50.724.107 |
| 31/7/2023 | 14,09 | 14,05 | -0,14% | 13,99 | 14,12 | 14,03 | 14,02 | 14,05 | 2.375 | 43.380.182 |
| 28/7/2023 | 13,97 | 14,07 | +1,01% | 13,94 | 14,10 | 14,02 | 14,07 | 14,08 | 1.615 | 29.326.379 |
| 27/7/2023 | 14,06 | 13,93 | -0,85% | 13,91 | 14,18 | 14,00 | 13,93 | 13,95 | 3.146 | 61.596.932 |
| 26/7/2023 | 14,11 | 14,05 | -0,21% | 14,01 | 14,19 | 14,07 | 14,05 | 14,08 | 2.450 | 46.329.964 |
| 25/7/2023 | 14,27 | 14,08 | -1,54% | 14,06 | 14,41 | 14,15 | 14,08 | 14,15 | 3.512 | 66.743.304 |
| 24/7/2023 | 14,31 | 14,30 | +0,35% | 14,23 | 14,35 | 14,28 | 14,29 | 14,30 | 1.641 | 29.400.339 |
| 21/7/2023 | 14,20 | 14,25 | -0,28% | 14,12 | 14,30 | 14,20 | 14,24 | 14,25 | 2.038 | 31.325.950 |
| 20/7/2023 | 14,25 | 14,29 | +0,07% | 14,12 | 14,29 | 14,16 | 14,18 | 14,29 | 2.269 | 38.369.673 |
| 19/7/2023 | 14,28 | 14,28 | -0,35% | 14,19 | 14,40 | 14,27 | 14,22 | 14,28 | 1.790 | 28.119.240 |
| 18/7/2023 | 14,28 | 14,33 | +0,07% | 14,20 | 14,36 | 14,29 | 14,30 | 14,33 | 1.507 | 26.512.894 |
| 17/7/2023 | 14,33 | 14,32 | +0,14% | 14,16 | 14,36 | 14,25 | 14,31 | 14,32 | 2.209 | 41.106.809 |
| 14/7/2023 | 14,43 | 14,30 | -0,69% | 14,26 | 14,45 | 14,32 | 14,30 | 14,35 | 1.950 | 34.627.338 |
| 13/7/2023 | 14,39 | 14,40 | +0,07% | 14,26 | 14,47 | 14,36 | 14,40 | 14,41 | 1.168 | 23.491.453 |
| 12/7/2023 | 14,27 | 14,39 | +1,12% | 14,20 | 14,39 | 14,29 | 14,34 | 14,39 | 1.635 | 34.196.419 |
| 11/7/2023 | 14,35 | 14,23 | -0,84% | 14,14 | 14,42 | 14,22 | 14,23 | 14,25 | 2.857 | 52.160.349 |
| 10/7/2023 | 14,39 | 14,35 | +0,35% | 14,23 | 14,43 | 14,31 | 14,32 | 14,35 | 2.933 | 58.033.969 |
| 7/7/2023 | 14,29 | 14,30 | +0,07% | 14,16 | 14,42 | 14,30 | 14,30 | 14,35 | 1.791 | 33.221.697 |
| 6/7/2023 | 14,44 | 14,29 | -0,97% | 14,16 | 14,45 | 14,27 | 14,23 | 14,29 | 2.212 | 41.425.812 |
| 5/7/2023 | 14,26 | 14,43 | +1,41% | 14,14 | 14,48 | 14,24 | 14,43 | 14,48 | 2.276 | 45.373.469 |
| 4/7/2023 | 14,45 | 14,23 | -0,70% | 14,15 | 14,45 | 14,20 | 14,23 | 14,24 | 2.715 | 51.058.834 |
| 3/7/2023 | 14,38 | 14,33 | -0,62% | 14,21 | 14,44 | 14,30 | 14,33 | 14,39 | 3.273 | 53.994.262 |
| 30/6/2023 | 14,25 | 14,42 | +1,41% | 14,11 | 14,46 | 14,26 | 14,42 | 14,43 | 2.759 | 58.444.140 |
| 29/6/2023 | 14,42 | 14,22 | -1,39% | 14,17 | 14,50 | 14,28 | 14,22 | 14,23 | 2.957 | 61.372.674 |
| 28/6/2023 | 14,45 | 14,42 | +0,28% | 14,31 | 14,67 | 14,48 | 14,38 | 14,42 | 1.797 | 35.636.306 |
| 27/6/2023 | 14,78 | 14,38 | -1,91% | 14,34 | 14,84 | 14,45 | 14,38 | 14,53 | 2.699 | 56.438.590 |
| 26/6/2023 | 14,95 | 14,66 | -1,48% | 14,64 | 15,06 | 14,80 | 14,66 | 14,70 | 1.924 | 36.233.397 |
| 23/6/2023 | 14,79 | 14,88 | +0,88% | 14,74 | 15,09 | 14,91 | 14,88 | 14,95 | 1.751 | 42.628.628 |
| 22/6/2023 | 14,86 | 14,75 | -1,27% | 14,63 | 14,94 | 14,71 | 14,75 | 14,77 | 1.997 | 38.468.756 |
| 21/6/2023 | 14,88 | 14,94 | +1,43% | 14,61 | 14,94 | 14,75 | 14,91 | 14,94 | 1.727 | 33.283.845 |
| 20/6/2023 | 14,70 | 14,73 | +0,41% | 14,61 | 14,90 | 14,78 | 14,73 | 14,75 | 1.819 | 35.953.230 |
| 19/6/2023 | 14,78 | 14,67 | +0,14% | 14,30 | 14,84 | 14,52 | 14,65 | 14,67 | 2.163 | 45.822.711 |
| 16/6/2023 | 14,47 | 14,65 | +1,03% | 14,39 | 14,82 | 14,58 | 14,60 | 14,65 | 1.790 | 39.569.141 |
| 15/6/2023 | 14,40 | 14,50 | +0,55% | 14,28 | 14,50 | 14,36 | 14,45 | 14,50 | 1.659 | 34.769.341 |
| 14/6/2023 | 14,37 | 14,42 | +1,34% | 14,21 | 14,59 | 14,38 | 14,34 | 14,42 | 1.476 | 32.136.357 |
| 13/6/2023 | 14,41 | 14,23 | -1,18% | 14,22 | 14,43 | 14,29 | 14,23 | 14,29 | 1.697 | 35.314.841 |
| 12/6/2023 | 14,36 | 14,40 | +0,49% | 14,17 | 14,40 | 14,28 | 14,40 | 14,41 | 2.096 | 39.850.923 |
| 9/6/2023 | 14,23 | 14,33 | +1,49% | 14,17 | 14,36 | 14,26 | 14,30 | 14,33 | 1.514 | 29.715.249 |
| 7/6/2023 | 14,30 | 14,12 | +0,28% | 14,11 | 14,40 | 14,23 | 14,12 | 14,18 | 2.800 | 36.068.896 |
| 6/6/2023 | 14,08 | 14,08 | +0,57% | 13,96 | 14,35 | 14,11 | 14,08 | 14,19 | 1.919 | 37.567.865 |
| 5/6/2023 | 14,07 | 14,00 | -0,64% | 13,84 | 14,13 | 13,92 | 13,99 | 14,00 | 3.136 | 52.936.665 |
| 2/6/2023 | 14,30 | 14,09 | -0,28% | 13,97 | 14,30 | 14,06 | 14,09 | 14,10 | 2.757 | 54.445.300 |
| 1/6/2023 | 14,19 | 14,13 | +0,21% | 14,05 | 14,28 | 14,13 | 14,13 | 14,29 | 2.133 | 32.988.806 |
| 31/5/2023 | 14,27 | 14,10 | -0,49% | 14,06 | 14,27 | 14,14 | 14,10 | 14,18 | 1.870 | 33.211.964 |
| 30/5/2023 | 14,24 | 14,17 | -0,21% | 14,16 | 14,30 | 14,23 | 14,17 | 14,28 | 1.443 | 27.075.591 |
| 29/5/2023 | 14,18 | 14,20 | -0,14% | 14,03 | 14,28 | 14,18 | 14,20 | 14,28 | 1.135 | 21.590.217 |
| 26/5/2023 | 14,20 | 14,22 | +0,28% | 14,04 | 14,36 | 14,15 | 14,22 | 14,23 | 1.441 | 28.298.788 |
| 25/5/2023 | 14,21 | 14,18 | +0,35% | 14,11 | 14,32 | 14,20 | 14,18 | 14,25 | 1.588 | 23.541.913 |
| 24/5/2023 | 14,30 | 14,13 | -1,05% | 14,08 | 14,30 | 14,15 | 14,12 | 14,13 | 1.363 | 27.563.398 |
| 23/5/2023 | 14,23 | 14,28 | -0,14% | 14,14 | 14,48 | 14,27 | 14,20 | 14,28 | 1.631 | 33.789.065 |
| 22/5/2023 | 13,97 | 14,30 | +2,22% | 13,97 | 14,30 | 14,16 | 14,26 | 14,30 | 1.667 | 34.576.345 |
| 19/5/2023 | 13,95 | 13,99 | +1,30% | 13,81 | 14,07 | 13,95 | 13,98 | 14,00 | 1.803 | 31.956.031 |
| 18/5/2023 | 13,90 | 13,81 | -0,36% | 13,67 | 14,06 | 13,77 | 13,81 | 13,87 | 2.622 | 49.139.245 |
| 17/5/2023 | 14,01 | 13,86 | -1,28% | 13,82 | 14,14 | 13,94 | 13,85 | 13,86 | 2.537 | 42.678.519 |
| 16/5/2023 | 14,14 | 14,04 | -0,35% | 13,96 | 14,21 | 14,07 | 14,04 | 14,05 | 2.102 | 40.798.071 |
| 15/5/2023 | 13,97 | 14,09 | +0,93% | 13,88 | 14,15 | 14,02 | 14,05 | 14,09 | 3.016 | 54.614.385 |
| 12/5/2023 | 13,93 | 13,96 | +0,14% | 13,88 | 14,15 | 14,04 | 13,96 | 14,06 | 1.401 | 27.216.258 |
| 11/5/2023 | 13,71 | 13,94 | +1,38% | 13,57 | 14,00 | 13,82 | 13,93 | 13,99 | 1.541 | 33.815.867 |
| 10/5/2023 | 13,96 | 13,75 | -1,22% | 13,53 | 14,04 | 13,68 | 13,75 | 13,78 | 3.460 | 63.450.527 |
| 9/5/2023 | 14,03 | 13,92 | -0,71% | 13,79 | 14,22 | 13,99 | 13,92 | 13,97 | 2.197 | 43.300.690 |
| 8/5/2023 | 14,56 | 14,02 | -3,71% | 13,93 | 14,61 | 14,10 | 14,02 | 14,03 | 3.527 | 64.955.043 |
| 5/5/2023 | 14,25 | 14,56 | -7,79% | 14,05 | 14,57 | 14,34 | 14,56 | 14,57 | 2.241 | 48.518.880 |
| 4/5/2023 | 15,94 | 15,79 | +0,13% | 15,65 | 16,00 | 15,78 | 15,78 | 15,79 | 2.709 | 74.733.444 |
| 3/5/2023 | 15,98 | 15,77 | -1,31% | 15,68 | 16,09 | 15,79 | 15,76 | 15,77 | 2.785 | 73.842.826 |
| 2/5/2023 | 15,98 | 15,98 | +0,76% | 15,66 | 16,15 | 15,83 | 15,89 | 15,98 | 2.688 | 70.039.991 |
| 28/4/2023 | 15,51 | 15,86 | +3,05% | 15,34 | 15,89 | 15,67 | 15,80 | 15,86 | 1.328 | 33.032.944 |
| 27/4/2023 | 15,39 | 15,39 | -0,13% | 15,27 | 15,44 | 15,37 | 15,39 | 15,43 | 866 | 21.713.050 |
| 26/4/2023 | 15,47 | 15,41 | +0,20% | 15,26 | 15,50 | 15,34 | 15,36 | 15,41 | 938 | 19.654.521 |
| 25/4/2023 | 15,49 | 15,38 | -0,45% | 15,28 | 15,50 | 15,38 | 15,38 | 15,41 | 1.188 | 25.567.390 |
| 24/4/2023 | 15,44 | 15,45 | +0,65% | 15,39 | 15,53 | 15,44 | 15,45 | 15,49 | 1.101 | 25.276.581 |
| 20/4/2023 | 15,39 | 15,35 | +0,59% | 15,35 | 15,49 | 15,42 | 15,35 | 15,46 | 1.061 | 22.430.390 |
| 19/4/2023 | 15,28 | 15,26 | +0,20% | 15,15 | 15,39 | 15,26 | 15,25 | 15,30 | 1.230 | 23.334.811 |