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.
AZUL4F - AZUL - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,34 | 4,30 | -1,83% | 4,21 | 4,34 | 4,27 | 4,30 | 4,31 | 823 | 4.971.885 |
| 20/1/2025 | 4,43 | 4,38 | -1,57% | 4,29 | 4,44 | 4,35 | 4,30 | 4,38 | 964 | 6.531.383 |
| 17/1/2025 | 4,59 | 4,45 | -1,98% | 4,38 | 4,60 | 4,47 | 4,45 | 4,47 | 1.234 | 9.305.903 |
| 16/1/2025 | 4,65 | 4,54 | +3,18% | 4,50 | 4,94 | 4,64 | 4,54 | 4,58 | 3.351 | 45.583.715 |
| 15/1/2025 | 4,16 | 4,40 | +6,80% | 4,16 | 4,41 | 4,28 | 4,36 | 4,40 | 1.119 | 17.038.556 |
| 14/1/2025 | 4,11 | 4,12 | -0,72% | 4,06 | 4,17 | 4,12 | 4,12 | 4,16 | 1.008 | 16.871.192 |
| 13/1/2025 | 4,14 | 4,15 | +0,48% | 4,04 | 4,16 | 4,11 | 4,09 | 4,15 | 1.622 | 35.468.528 |
| 10/1/2025 | 4,34 | 4,13 | -6,14% | 4,08 | 4,45 | 4,16 | 4,11 | 4,13 | 1.422 | 27.760.150 |
| 9/1/2025 | 4,21 | 4,40 | +6,02% | 4,20 | 4,55 | 4,40 | 4,31 | 4,40 | 2.609 | 11.466.401 |
| 8/1/2025 | 4,20 | 4,15 | +0,24% | 4,06 | 4,22 | 4,13 | 4,15 | 4,17 | 1.136 | 9.975.058 |
| 7/1/2025 | 4,34 | 4,14 | -3,50% | 4,14 | 4,36 | 4,26 | 4,14 | 4,18 | 1.628 | 10.451.918 |
| 6/1/2025 | 3,82 | 4,29 | +15,01% | 3,82 | 4,31 | 4,17 | 4,26 | 4,29 | 3.475 | 24.170.321 |
| 3/1/2025 | 3,70 | 3,73 | +2,47% | 3,62 | 3,80 | 3,70 | 3,72 | 3,73 | 1.382 | 7.977.281 |
| 2/1/2025 | 3,54 | 3,64 | +1,39% | 3,49 | 3,77 | 3,64 | 3,64 | 3,70 | 1.609 | 7.849.118 |
| 30/12/2024 | 3,36 | 3,59 | +5,90% | 3,32 | 3,59 | 3,43 | 3,51 | 3,59 | 1.177 | 7.338.270 |
| 27/12/2024 | 3,35 | 3,39 | +1,80% | 3,31 | 3,45 | 3,35 | 3,35 | 3,39 | 1.298 | 13.794.029 |
| 26/12/2024 | 3,34 | 3,33 | -1,19% | 3,24 | 3,40 | 3,31 | 3,33 | 3,35 | 2.067 | 33.292.879 |
| 23/12/2024 | 3,65 | 3,37 | -8,17% | 3,33 | 3,69 | 3,37 | 3,34 | 3,37 | 2.754 | 32.774.742 |
| 20/12/2024 | 3,72 | 3,67 | -1,87% | 3,62 | 3,77 | 3,68 | 3,67 | 3,71 | 1.341 | 19.905.620 |
| 19/12/2024 | 3,61 | 3,74 | +3,89% | 3,60 | 3,79 | 3,68 | 3,71 | 3,74 | 1.106 | 9.413.784 |
| 18/12/2024 | 4,01 | 3,60 | -11,98% | 3,53 | 4,03 | 3,74 | 3,59 | 3,60 | 3.009 | 36.607.280 |
| 17/12/2024 | 4,03 | 4,09 | +0,49% | 3,88 | 4,12 | 3,98 | 4,02 | 4,09 | 1.357 | 15.691.012 |
| 16/12/2024 | 4,18 | 4,07 | -1,69% | 4,00 | 4,27 | 4,09 | 4,05 | 4,07 | 1.881 | 19.224.190 |
| 13/12/2024 | 4,27 | 4,14 | -1,90% | 4,12 | 4,33 | 4,17 | 4,14 | 4,17 | 1.818 | 38.311.851 |
| 12/12/2024 | 4,44 | 4,22 | -4,31% | 4,15 | 4,50 | 4,23 | 4,22 | 4,24 | 2.062 | 21.620.159 |
| 11/12/2024 | 4,51 | 4,41 | -1,34% | 4,26 | 4,61 | 4,39 | 4,41 | 4,48 | 1.944 | 23.138.669 |
| 10/12/2024 | 4,41 | 4,47 | +0,45% | 4,35 | 4,57 | 4,48 | 4,47 | 4,52 | 1.282 | 25.617.853 |
| 9/12/2024 | 4,37 | 4,45 | -0,89% | 4,35 | 4,59 | 4,47 | 4,44 | 4,45 | 1.186 | 10.277.188 |
| 6/12/2024 | 4,71 | 4,49 | -3,65% | 4,36 | 4,79 | 4,58 | 4,41 | 4,49 | 1.960 | 30.594.656 |
| 5/12/2024 | 4,79 | 4,66 | +1,75% | 4,65 | 4,84 | 4,76 | 4,66 | 4,79 | 1.300 | 11.473.644 |
| 4/12/2024 | 4,67 | 4,58 | -1,93% | 4,53 | 4,76 | 4,61 | 4,58 | 4,60 | 1.964 | 50.138.193 |
| 3/12/2024 | 4,54 | 4,67 | +1,97% | 4,54 | 4,82 | 4,66 | 4,64 | 4,67 | 1.640 | 26.262.629 |
| 2/12/2024 | 4,93 | 4,58 | -6,53% | 4,56 | 4,96 | 4,68 | 4,57 | 4,58 | 2.752 | 57.690.979 |
| 29/11/2024 | 4,94 | 4,90 | +0,20% | 4,70 | 4,96 | 4,82 | 4,90 | 4,94 | 1.419 | 15.242.606 |
| 28/11/2024 | 5,16 | 4,89 | -4,31% | 4,77 | 5,21 | 4,91 | 4,86 | 4,89 | 1.845 | 15.287.986 |
| 27/11/2024 | 5,36 | 5,11 | -3,77% | 5,09 | 5,43 | 5,24 | 5,11 | 5,15 | 1.443 | 20.624.085 |
| 26/11/2024 | 5,40 | 5,31 | -2,57% | 5,30 | 5,61 | 5,41 | 5,31 | 5,33 | 1.378 | 23.754.417 |
| 25/11/2024 | 4,96 | 5,45 | +9,88% | 4,95 | 5,51 | 5,27 | 5,43 | 5,45 | 2.603 | 41.992.997 |
| 22/11/2024 | 4,86 | 4,96 | +2,27% | 4,83 | 4,98 | 4,89 | 4,90 | 4,97 | 980 | 8.518.464 |
| 21/11/2024 | 4,91 | 4,85 | -0,21% | 4,84 | 5,00 | 4,91 | 4,85 | 4,93 | 1.529 | 18.927.826 |
| 19/11/2024 | 4,98 | 4,86 | -1,62% | 4,86 | 5,08 | 4,94 | 4,86 | 4,88 | 2.250 | 32.525.281 |
| 18/11/2024 | 5,33 | 4,94 | -7,14% | 4,91 | 5,35 | 5,12 | 4,94 | 4,99 | 2.135 | 31.749.355 |
| 14/11/2024 | 5,20 | 5,32 | +2,11% | 5,12 | 5,53 | 5,37 | 5,32 | 5,35 | 2.002 | 32.830.473 |
| 13/11/2024 | 5,17 | 5,21 | +1,56% | 5,04 | 5,24 | 5,15 | 5,21 | 5,22 | 1.101 | 10.685.181 |
| 12/11/2024 | 5,02 | 5,13 | +1,38% | 5,02 | 5,24 | 5,09 | 5,09 | 5,13 | 1.122 | 11.560.863 |
| 11/11/2024 | 5,05 | 5,06 | -0,78% | 4,99 | 5,13 | 5,05 | 5,06 | 5,10 | 973 | 10.523.893 |
| 8/11/2024 | 5,04 | 5,10 | -0,78% | 4,93 | 5,14 | 5,02 | 5,10 | 5,12 | 1.430 | 13.393.644 |
| 7/11/2024 | 5,24 | 5,14 | -3,93% | 5,06 | 5,41 | 5,18 | 5,11 | 5,14 | 1.636 | 16.114.992 |
| 6/11/2024 | 5,10 | 5,35 | +0,56% | 5,05 | 5,35 | 5,16 | 5,30 | 5,35 | 1.778 | 29.297.169 |
| 5/11/2024 | 5,16 | 5,32 | +3,50% | 4,98 | 5,38 | 5,20 | 5,30 | 5,32 | 1.835 | 22.117.097 |
| 4/11/2024 | 5,32 | 5,14 | -3,38% | 5,08 | 5,46 | 5,24 | 5,14 | 5,15 | 2.649 | 36.137.864 |
| 1/11/2024 | 5,68 | 5,32 | -6,01% | 5,26 | 5,68 | 5,45 | 5,32 | 5,33 | 2.868 | 51.889.083 |
| 31/10/2024 | 5,83 | 5,66 | -3,25% | 5,63 | 5,88 | 5,70 | 5,65 | 5,66 | 1.388 | 23.565.139 |
| 30/10/2024 | 5,88 | 5,85 | +0,52% | 5,74 | 5,98 | 5,88 | 5,77 | 5,85 | 1.204 | 19.580.719 |
| 29/10/2024 | 6,12 | 5,82 | -4,90% | 5,80 | 6,17 | 5,94 | 5,82 | 5,83 | 2.111 | 43.156.938 |
| 28/10/2024 | 5,60 | 6,12 | +13,75% | 5,60 | 6,26 | 5,97 | 6,12 | 6,14 | 4.203 | 66.708.256 |
| 25/10/2024 | 5,49 | 5,38 | -2,18% | 5,30 | 5,53 | 5,43 | 5,35 | 5,38 | 1.928 | 42.655.075 |
| 24/10/2024 | 5,49 | 5,50 | +0,18% | 5,39 | 5,67 | 5,54 | 5,50 | 5,52 | 1.402 | 19.001.870 |
| 23/10/2024 | 5,72 | 5,49 | -3,17% | 5,46 | 5,75 | 5,52 | 5,49 | 5,53 | 1.833 | 25.299.850 |
| 22/10/2024 | 5,91 | 5,67 | -5,03% | 5,62 | 5,98 | 5,74 | 5,67 | 5,70 | 2.489 | 49.543.489 |
| 21/10/2024 | 5,94 | 5,97 | +0,84% | 5,90 | 6,05 | 5,96 | 5,95 | 5,97 | 986 | 10.055.807 |
| 18/10/2024 | 6,12 | 5,92 | -2,15% | 5,90 | 6,17 | 5,99 | 5,92 | 5,97 | 1.098 | 16.563.326 |
| 17/10/2024 | 6,08 | 6,05 | -0,33% | 6,02 | 6,17 | 6,10 | 6,04 | 6,05 | 1.038 | 12.062.491 |
| 16/10/2024 | 5,90 | 6,07 | +3,06% | 5,84 | 6,17 | 6,01 | 6,06 | 6,07 | 1.579 | 18.453.408 |
| 15/10/2024 | 6,06 | 5,89 | -2,48% | 5,83 | 6,26 | 5,95 | 5,86 | 5,89 | 1.677 | 24.360.692 |
| 14/10/2024 | 5,92 | 6,04 | +1,68% | 5,80 | 6,05 | 5,92 | 6,00 | 6,04 | 1.891 | 42.625.875 |
| 11/10/2024 | 5,87 | 5,94 | +2,06% | 5,65 | 6,04 | 5,80 | 5,92 | 5,94 | 2.090 | 33.129.547 |
| 10/10/2024 | 6,25 | 5,82 | -6,13% | 5,74 | 6,27 | 5,93 | 5,82 | 5,83 | 2.578 | 47.622.292 |
| 9/10/2024 | 6,27 | 6,20 | 0,00% | 6,12 | 6,50 | 6,25 | 6,18 | 6,20 | 1.977 | 26.453.957 |
| 8/10/2024 | 6,61 | 6,20 | +7,64% | 6,19 | 7,00 | 6,64 | 6,20 | 6,24 | 4.875 | 76.237.989 |
| 7/10/2024 | 5,94 | 5,76 | -2,21% | 5,71 | 6,01 | 5,85 | 5,74 | 5,80 | 1.584 | 21.934.914 |
| 4/10/2024 | 5,94 | 5,89 | -1,34% | 5,81 | 6,03 | 5,90 | 5,86 | 5,89 | 1.485 | 26.005.936 |
| 3/10/2024 | 6,19 | 5,97 | -3,55% | 5,87 | 6,24 | 6,07 | 5,95 | 5,97 | 1.604 | 24.943.541 |
| 2/10/2024 | 5,96 | 6,19 | +3,69% | 5,95 | 6,24 | 6,14 | 6,18 | 6,19 | 1.641 | 21.762.995 |
| 1/10/2024 | 6,25 | 5,97 | -3,55% | 5,87 | 6,38 | 6,08 | 5,93 | 5,97 | 3.046 | 54.894.939 |
| 30/9/2024 | 5,90 | 6,19 | +9,95% | 5,76 | 6,28 | 6,11 | 6,19 | 6,20 | 2.766 | 38.659.377 |
| 26/9/2024 | 5,26 | 5,63 | +10,39% | 5,26 | 5,84 | 5,62 | 5,63 | 5,64 | 4.008 | 72.050.700 |
| 25/9/2024 | 5,06 | 5,10 | -0,20% | 4,93 | 5,24 | 5,06 | 5,08 | 5,10 | 2.175 | 37.652.718 |
| 24/9/2024 | 5,37 | 5,11 | -4,84% | 5,10 | 5,55 | 5,30 | 5,10 | 5,11 | 1.909 | 22.803.486 |
| 23/9/2024 | 5,01 | 5,37 | +1,90% | 4,82 | 5,47 | 5,16 | 5,35 | 5,37 | 3.649 | 70.733.338 |
| 20/9/2024 | 5,62 | 5,27 | -6,39% | 5,21 | 5,69 | 5,47 | 5,26 | 5,27 | 3.511 | 90.890.058 |
| 19/9/2024 | 5,81 | 5,63 | 0,00% | 5,50 | 6,08 | 5,73 | 5,63 | 5,64 | 4.154 | 82.742.816 |
| 18/9/2024 | 6,25 | 5,63 | -9,78% | 5,63 | 6,89 | 6,25 | 5,63 | 5,65 | 21.122 | 593.220.471 |
| 17/9/2024 | 5,57 | 6,24 | +13,45% | 5,36 | 6,30 | 6,08 | 6,23 | 6,24 | 11.650 | 255.897.983 |
| 16/9/2024 | 5,15 | 5,50 | +11,11% | 5,11 | 5,70 | 5,47 | 5,49 | 5,50 | 10.812 | 190.066.519 |
| 13/9/2024 | 4,05 | 4,95 | +21,62% | 4,03 | 4,98 | 4,77 | 4,94 | 4,95 | 10.234 | 190.443.861 |
| 12/9/2024 | 4,17 | 4,07 | -1,69% | 4,04 | 4,19 | 4,12 | 4,05 | 4,07 | 2.121 | 25.495.445 |
| 11/9/2024 | 4,26 | 4,14 | -1,66% | 4,06 | 4,30 | 4,14 | 4,14 | 4,15 | 3.521 | 54.698.262 |
| 10/9/2024 | 4,13 | 4,21 | +3,69% | 3,91 | 4,36 | 4,14 | 4,21 | 4,22 | 4.150 | 53.203.823 |
| 9/9/2024 | 4,50 | 4,06 | -8,97% | 4,01 | 4,75 | 4,14 | 4,06 | 4,07 | 5.399 | 56.710.845 |
| 6/9/2024 | 4,78 | 4,46 | -6,69% | 4,41 | 5,02 | 4,69 | 4,44 | 4,46 | 3.066 | 36.632.226 |
| 5/9/2024 | 4,95 | 4,78 | -3,24% | 4,71 | 4,95 | 4,78 | 4,74 | 4,78 | 2.939 | 23.769.034 |
| 4/9/2024 | 4,91 | 4,94 | +1,44% | 4,65 | 5,14 | 4,99 | 4,94 | 4,95 | 4.408 | 81.694.698 |
| 3/9/2024 | 4,43 | 4,87 | +9,44% | 4,04 | 4,97 | 4,57 | 4,87 | 4,90 | 12.705 | 202.159.664 |
| 2/9/2024 | 5,44 | 4,45 | -17,59% | 4,38 | 5,46 | 4,62 | 4,45 | 4,46 | 8.977 | 89.732.729 |
| 30/8/2024 | 5,80 | 5,40 | -2,70% | 5,36 | 5,93 | 5,58 | 5,40 | 5,41 | 5.758 | 78.859.398 |
| 29/8/2024 | 7,29 | 5,55 | -24,59% | 5,11 | 7,36 | 5,60 | 5,55 | 5,56 | 28.344 | 576.676.158 |
| 28/8/2024 | 7,45 | 7,36 | -1,21% | 7,25 | 7,50 | 7,34 | 7,28 | 7,39 | 1.278 | 17.010.420 |
| 27/8/2024 | 7,58 | 7,45 | -1,19% | 7,43 | 7,64 | 7,50 | 7,45 | 7,46 | 891 | 14.142.890 |
| 26/8/2024 | 7,58 | 7,54 | -0,40% | 7,48 | 7,64 | 7,52 | 7,53 | 7,54 | 799 | 11.278.300 |
| 23/8/2024 | 7,50 | 7,57 | +2,16% | 7,47 | 7,68 | 7,60 | 7,57 | 7,63 | 862 | 12.265.067 |
| 22/8/2024 | 7,78 | 7,41 | -4,63% | 7,41 | 7,78 | 7,57 | 7,41 | 7,46 | 1.590 | 31.230.065 |
| 21/8/2024 | 7,70 | 7,77 | +1,17% | 7,67 | 8,08 | 7,91 | 7,77 | 7,78 | 1.284 | 19.694.009 |
| 20/8/2024 | 7,81 | 7,68 | -0,39% | 7,58 | 7,82 | 7,67 | 7,67 | 7,68 | 1.058 | 18.861.822 |
| 19/8/2024 | 7,43 | 7,71 | +2,25% | 7,37 | 7,92 | 7,66 | 7,71 | 7,83 | 1.186 | 21.052.786 |
| 16/8/2024 | 7,79 | 7,54 | -2,08% | 7,45 | 7,90 | 7,57 | 7,51 | 7,54 | 1.299 | 20.828.771 |
| 15/8/2024 | 7,75 | 7,70 | -0,52% | 7,60 | 7,92 | 7,78 | 7,68 | 7,70 | 1.237 | 19.870.973 |
| 14/8/2024 | 7,36 | 7,74 | +6,61% | 7,27 | 7,82 | 7,60 | 7,74 | 7,75 | 2.149 | 35.218.895 |
| 13/8/2024 | 7,10 | 7,26 | +3,42% | 7,02 | 7,39 | 7,21 | 7,26 | 7,27 | 1.993 | 27.626.275 |
| 12/8/2024 | 7,74 | 7,02 | -11,48% | 7,02 | 7,74 | 7,21 | 7,02 | 7,03 | 5.444 | 80.029.132 |
| 9/8/2024 | 7,74 | 7,93 | +3,39% | 7,30 | 7,97 | 7,65 | 7,87 | 7,93 | 1.420 | 23.016.615 |
| 8/8/2024 | 7,70 | 7,67 | -2,54% | 7,57 | 7,81 | 7,67 | 7,67 | 7,68 | 1.019 | 14.299.458 |
| 7/8/2024 | 7,85 | 7,87 | -0,25% | 7,76 | 8,07 | 7,88 | 7,81 | 7,87 | 933 | 17.554.343 |
| 6/8/2024 | 7,78 | 7,89 | +2,47% | 7,65 | 8,05 | 7,82 | 7,80 | 7,89 | 932 | 14.016.700 |
| 5/8/2024 | 7,83 | 7,70 | -3,63% | 7,34 | 7,83 | 7,54 | 7,70 | 7,71 | 1.663 | 24.560.707 |
| 2/8/2024 | 7,80 | 7,99 | +1,27% | 7,78 | 8,10 | 7,90 | 7,93 | 7,99 | 1.005 | 14.598.059 |
| 1/8/2024 | 8,00 | 7,89 | -1,62% | 7,74 | 8,33 | 7,99 | 7,89 | 7,91 | 1.393 | 18.216.000 |
| 31/7/2024 | 8,14 | 8,02 | -0,50% | 8,00 | 8,29 | 8,16 | 8,02 | 8,07 | 857 | 14.822.332 |
| 30/7/2024 | 7,96 | 8,06 | +1,26% | 7,84 | 8,16 | 8,02 | 8,06 | 8,15 | 775 | 10.486.155 |
| 29/7/2024 | 8,25 | 7,96 | -3,75% | 7,93 | 8,35 | 8,03 | 7,96 | 7,98 | 1.110 | 14.553.377 |
| 26/7/2024 | 7,80 | 8,27 | +6,99% | 7,74 | 8,27 | 8,03 | 8,25 | 8,27 | 1.174 | 16.373.906 |
| 25/7/2024 | 7,82 | 7,73 | -1,15% | 7,64 | 7,98 | 7,75 | 7,73 | 7,76 | 1.319 | 17.263.448 |
| 24/7/2024 | 8,09 | 7,82 | -2,86% | 7,78 | 8,40 | 7,95 | 7,82 | 7,85 | 1.431 | 17.196.984 |
| 23/7/2024 | 8,35 | 8,05 | -4,39% | 8,05 | 8,35 | 8,20 | 8,05 | 8,09 | 1.247 | 24.146.843 |
| 22/7/2024 | 8,38 | 8,42 | +1,32% | 8,12 | 8,66 | 8,52 | 8,41 | 8,42 | 1.035 | 16.491.536 |
| 19/7/2024 | 8,27 | 8,31 | +2,21% | 8,24 | 8,49 | 8,37 | 8,31 | 8,34 | 833 | 12.821.679 |
| 18/7/2024 | 8,85 | 8,13 | -9,47% | 8,01 | 8,86 | 8,28 | 8,13 | 8,14 | 2.222 | 34.715.310 |
| 17/7/2024 | 9,07 | 8,98 | -1,64% | 8,89 | 9,16 | 9,03 | 8,93 | 8,98 | 1.099 | 24.448.307 |
| 16/7/2024 | 9,00 | 9,13 | +1,33% | 8,85 | 9,20 | 9,09 | 9,10 | 9,13 | 1.122 | 18.775.154 |
| 15/7/2024 | 8,65 | 9,01 | +2,62% | 8,63 | 9,03 | 8,85 | 9,00 | 9,01 | 1.300 | 19.368.536 |
| 12/7/2024 | 8,67 | 8,78 | +1,50% | 8,30 | 8,78 | 8,54 | 8,73 | 8,78 | 1.047 | 17.974.152 |
| 11/7/2024 | 8,50 | 8,65 | +1,88% | 8,48 | 8,78 | 8,63 | 8,64 | 8,65 | 1.134 | 22.228.847 |
| 10/7/2024 | 8,94 | 8,49 | -5,46% | 8,47 | 8,95 | 8,65 | 8,49 | 8,50 | 1.893 | 28.712.606 |
| 9/7/2024 | 8,63 | 8,98 | +3,46% | 8,56 | 9,03 | 8,88 | 8,92 | 8,98 | 1.896 | 38.542.597 |
| 8/7/2024 | 8,28 | 8,68 | +5,08% | 8,09 | 8,69 | 8,45 | 8,61 | 8,68 | 1.991 | 26.862.694 |
| 5/7/2024 | 7,80 | 8,26 | +5,90% | 7,55 | 8,33 | 7,94 | 8,22 | 8,26 | 1.689 | 30.798.921 |
| 4/7/2024 | 7,63 | 7,80 | +4,42% | 7,52 | 7,84 | 7,68 | 7,80 | 7,82 | 942 | 16.021.180 |
| 3/7/2024 | 7,27 | 7,47 | +3,32% | 7,27 | 7,70 | 7,56 | 7,45 | 7,47 | 1.565 | 23.059.063 |
| 2/7/2024 | 7,31 | 7,23 | -0,96% | 7,03 | 7,39 | 7,18 | 7,20 | 7,23 | 1.882 | 27.527.486 |
| 1/7/2024 | 7,35 | 7,30 | -0,95% | 7,22 | 7,42 | 7,33 | 7,30 | 7,34 | 1.453 | 21.323.203 |
| 28/6/2024 | 7,82 | 7,37 | -4,90% | 7,31 | 7,94 | 7,47 | 7,35 | 7,37 | 2.074 | 28.307.959 |
| 27/6/2024 | 7,36 | 7,75 | +5,01% | 7,33 | 7,83 | 7,55 | 7,75 | 7,79 | 1.257 | 21.202.506 |
| 26/6/2024 | 7,69 | 7,38 | -4,77% | 7,32 | 7,69 | 7,42 | 7,38 | 7,39 | 2.340 | 32.654.738 |
| 25/6/2024 | 7,99 | 7,75 | -2,64% | 7,71 | 7,99 | 7,82 | 7,74 | 7,75 | 1.284 | 20.172.136 |
| 24/6/2024 | 7,70 | 7,96 | +3,51% | 7,69 | 8,03 | 7,91 | 7,96 | 7,99 | 1.172 | 18.681.040 |
| 21/6/2024 | 7,76 | 7,69 | -1,16% | 7,64 | 7,99 | 7,75 | 7,69 | 7,70 | 1.607 | 22.086.522 |
| 20/6/2024 | 8,12 | 7,78 | -4,19% | 7,75 | 8,44 | 7,99 | 7,78 | 7,81 | 2.159 | 31.853.212 |
| 19/6/2024 | 8,45 | 8,12 | -4,58% | 8,08 | 8,53 | 8,17 | 8,12 | 8,14 | 1.763 | 25.204.472 |
| 18/6/2024 | 9,00 | 8,51 | -5,55% | 8,50 | 9,06 | 8,74 | 8,51 | 8,52 | 1.718 | 25.167.786 |
| 17/6/2024 | 9,11 | 9,01 | -1,64% | 8,91 | 9,13 | 9,02 | 9,00 | 9,01 | 952 | 14.201.802 |
| 14/6/2024 | 9,22 | 9,16 | -1,08% | 9,07 | 9,32 | 9,14 | 9,13 | 9,16 | 946 | 28.380.065 |
| 13/6/2024 | 9,35 | 9,26 | -0,96% | 9,11 | 9,35 | 9,22 | 9,26 | 9,29 | 811 | 13.357.304 |
| 12/6/2024 | 9,55 | 9,35 | -1,89% | 9,26 | 9,74 | 9,40 | 9,35 | 9,40 | 755 | 16.883.556 |
| 11/6/2024 | 9,15 | 9,53 | +3,93% | 9,09 | 9,58 | 9,37 | 9,53 | 9,56 | 770 | 13.686.185 |
| 10/6/2024 | 9,21 | 9,17 | -0,97% | 9,14 | 9,33 | 9,22 | 9,16 | 9,17 | 668 | 11.555.074 |
| 7/6/2024 | 9,40 | 9,26 | -4,04% | 9,08 | 9,56 | 9,21 | 9,25 | 9,26 | 1.629 | 41.393.477 |
| 6/6/2024 | 9,37 | 9,65 | +2,55% | 9,37 | 9,71 | 9,58 | 9,62 | 9,65 | 839 | 14.618.461 |
| 5/6/2024 | 9,17 | 9,41 | +2,06% | 9,17 | 9,64 | 9,42 | 9,41 | 9,45 | 1.081 | 19.207.533 |
| 4/6/2024 | 9,42 | 9,22 | -2,64% | 9,12 | 9,43 | 9,22 | 9,17 | 9,22 | 1.153 | 20.292.409 |
| 3/6/2024 | 9,51 | 9,47 | -1,35% | 9,27 | 9,62 | 9,40 | 9,38 | 9,47 | 1.165 | 29.816.430 |
| 31/5/2024 | 9,31 | 9,60 | +2,67% | 9,22 | 9,66 | 9,43 | 9,56 | 9,60 | 1.279 | 20.840.530 |
| 29/5/2024 | 9,67 | 9,35 | -3,41% | 9,24 | 10,00 | 9,43 | 9,31 | 9,35 | 1.955 | 36.433.687 |
| 28/5/2024 | 10,12 | 9,68 | -3,78% | 9,61 | 10,35 | 9,78 | 9,66 | 9,68 | 2.032 | 33.548.746 |
| 27/5/2024 | 10,39 | 10,06 | -2,80% | 10,00 | 10,65 | 10,19 | 10,06 | 10,09 | 1.219 | 19.328.252 |
| 24/5/2024 | 9,91 | 10,35 | +4,44% | 9,91 | 10,86 | 10,55 | 10,34 | 10,35 | 1.969 | 41.081.965 |
| 23/5/2024 | 9,99 | 9,91 | -1,10% | 9,82 | 10,13 | 9,91 | 9,82 | 9,91 | 1.105 | 25.613.607 |
| 22/5/2024 | 10,42 | 10,02 | -3,93% | 9,97 | 10,42 | 10,12 | 10,02 | 10,04 | 888 | 21.674.721 |
| 21/5/2024 | 10,21 | 10,43 | +1,56% | 10,17 | 10,44 | 10,32 | 10,34 | 10,43 | 612 | 13.861.050 |
| 20/5/2024 | 10,07 | 10,27 | +2,29% | 9,85 | 10,38 | 10,13 | 10,26 | 10,27 | 977 | 20.151.645 |
| 17/5/2024 | 10,20 | 10,04 | -2,43% | 9,98 | 10,33 | 10,07 | 10,04 | 10,06 | 1.100 | 20.644.577 |
| 16/5/2024 | 10,84 | 10,29 | -5,16% | 10,14 | 11,03 | 10,35 | 10,29 | 10,30 | 2.055 | 34.179.128 |
| 15/5/2024 | 11,00 | 10,85 | -1,18% | 10,85 | 11,12 | 10,92 | 10,85 | 10,90 | 938 | 13.733.405 |
| 14/5/2024 | 11,20 | 10,98 | -2,75% | 10,91 | 11,43 | 11,14 | 10,95 | 10,98 | 987 | 19.394.245 |
| 13/5/2024 | 11,04 | 11,29 | +2,26% | 11,03 | 11,40 | 11,25 | 11,16 | 11,29 | 1.117 | 24.310.073 |
| 10/5/2024 | 11,04 | 11,04 | +0,82% | 10,84 | 11,22 | 11,01 | 11,04 | 11,08 | 639 | 15.722.239 |
| 9/5/2024 | 11,10 | 10,95 | -0,90% | 10,30 | 11,10 | 10,64 | 10,95 | 11,00 | 1.143 | 26.843.295 |
| 8/5/2024 | 10,90 | 11,05 | +0,27% | 10,72 | 11,05 | 10,91 | 11,01 | 11,05 | 587 | 12.654.759 |
| 7/5/2024 | 10,92 | 11,02 | +1,38% | 10,92 | 11,30 | 11,02 | 10,99 | 11,02 | 863 | 21.399.112 |
| 6/5/2024 | 10,88 | 10,87 | -1,00% | 10,67 | 11,11 | 10,95 | 10,87 | 10,95 | 930 | 21.823.696 |
| 3/5/2024 | 10,29 | 10,98 | +8,28% | 10,29 | 11,00 | 10,80 | 10,97 | 10,98 | 2.096 | 40.274.942 |
| 2/5/2024 | 9,92 | 10,14 | +3,79% | 9,88 | 10,21 | 10,08 | 10,12 | 10,14 | 1.191 | 23.677.533 |
| 30/4/2024 | 9,98 | 9,77 | -2,40% | 9,65 | 10,10 | 9,83 | 9,75 | 9,77 | 1.620 | 46.444.067 |
| 29/4/2024 | 9,82 | 10,01 | +2,14% | 9,82 | 10,22 | 10,06 | 10,01 | 10,08 | 1.782 | 31.012.059 |
| 26/4/2024 | 9,24 | 9,80 | +7,10% | 9,24 | 9,84 | 9,59 | 9,80 | 9,81 | 1.383 | 27.242.296 |
| 25/4/2024 | 9,58 | 9,15 | -4,59% | 8,87 | 9,58 | 9,08 | 9,15 | 9,22 | 2.339 | 39.710.880 |
| 24/4/2024 | 9,96 | 9,59 | -3,62% | 9,58 | 10,05 | 9,75 | 9,59 | 9,65 | 1.715 | 26.876.487 |
| 23/4/2024 | 10,10 | 9,95 | -1,00% | 9,92 | 10,16 | 10,01 | 9,95 | 10,02 | 1.135 | 19.642.468 |
| 22/4/2024 | 10,01 | 10,05 | +0,60% | 9,94 | 10,28 | 10,10 | 10,05 | 10,09 | 1.126 | 21.838.881 |
| 19/4/2024 | 10,00 | 9,99 | -1,09% | 9,85 | 10,67 | 10,04 | 9,95 | 9,99 | 1.780 | 31.390.453 |
| 18/4/2024 | 10,47 | 10,10 | -3,26% | 9,73 | 10,81 | 10,31 | 10,06 | 10,10 | 3.521 | 103.783.076 |
| 17/4/2024 | 10,60 | 10,44 | -0,29% | 10,30 | 10,98 | 10,63 | 10,44 | 10,54 | 1.304 | 27.422.778 |
| 16/4/2024 | 10,54 | 10,47 | -2,60% | 9,89 | 10,66 | 10,32 | 10,47 | 10,50 | 2.139 | 47.103.358 |
| 15/4/2024 | 11,16 | 10,75 | -3,93% | 10,45 | 11,50 | 10,87 | 10,75 | 10,80 | 2.680 | 57.536.927 |
| 12/4/2024 | 12,47 | 11,19 | -9,69% | 11,00 | 12,56 | 11,43 | 11,18 | 11,19 | 4.277 | 89.133.341 |
| 11/4/2024 | 12,80 | 12,39 | -3,43% | 12,33 | 12,83 | 12,50 | 12,39 | 12,49 | 1.254 | 26.243.921 |
| 10/4/2024 | 13,68 | 12,83 | -6,49% | 12,69 | 13,68 | 12,95 | 12,76 | 12,83 | 1.953 | 44.045.112 |
| 9/4/2024 | 13,35 | 13,72 | +2,77% | 13,30 | 13,75 | 13,53 | 13,71 | 13,72 | 863 | 23.870.233 |
| 8/4/2024 | 12,96 | 13,35 | +3,09% | 12,96 | 13,57 | 13,35 | 13,25 | 13,35 | 908 | 22.830.886 |
| 5/4/2024 | 13,04 | 12,95 | +0,47% | 12,84 | 13,20 | 12,95 | 12,90 | 12,95 | 761 | 18.377.598 |
| 4/4/2024 | 12,55 | 12,89 | +3,12% | 12,55 | 13,47 | 13,12 | 12,89 | 13,11 | 1.415 | 39.635.727 |
| 3/4/2024 | 12,66 | 12,50 | -1,73% | 12,29 | 12,70 | 12,49 | 12,50 | 12,64 | 920 | 22.794.707 |
| 2/4/2024 | 12,97 | 12,72 | -2,08% | 12,61 | 13,06 | 12,76 | 12,67 | 12,72 | 1.144 | 31.839.603 |
| 1/4/2024 | 13,07 | 12,99 | -0,99% | 12,66 | 13,40 | 12,92 | 12,99 | 13,06 | 1.710 | 44.924.732 |
| 28/3/2024 | 14,46 | 13,12 | -7,08% | 13,01 | 14,51 | 13,58 | 13,06 | 13,12 | 2.714 | 65.603.191 |
| 27/3/2024 | 14,00 | 14,12 | +1,00% | 13,86 | 14,35 | 14,14 | 14,12 | 14,20 | 703 | 20.659.990 |
| 26/3/2024 | 14,08 | 13,98 | -0,64% | 13,94 | 14,44 | 14,17 | 13,98 | 14,02 | 837 | 26.916.292 |
| 25/3/2024 | 14,00 | 14,07 | -0,57% | 13,91 | 14,20 | 14,03 | 14,06 | 14,07 | 634 | 16.745.468 |
| 22/3/2024 | 14,20 | 14,15 | -1,39% | 14,00 | 14,41 | 14,18 | 14,06 | 14,15 | 657 | 16.323.623 |
| 21/3/2024 | 14,45 | 14,35 | -0,55% | 14,09 | 14,48 | 14,30 | 14,30 | 14,35 | 708 | 21.772.292 |
| 20/3/2024 | 13,79 | 14,43 | +4,95% | 13,75 | 14,53 | 14,12 | 14,39 | 14,43 | 1.339 | 36.714.188 |
| 19/3/2024 | 13,81 | 13,75 | +0,59% | 13,63 | 14,08 | 13,88 | 13,75 | 13,77 | 1.225 | 30.520.771 |
| 18/3/2024 | 13,49 | 13,67 | +2,78% | 13,20 | 13,73 | 13,47 | 13,53 | 13,67 | 1.446 | 32.261.258 |
| 15/3/2024 | 12,70 | 13,30 | +6,06% | 12,35 | 13,37 | 12,89 | 13,30 | 13,34 | 1.704 | 37.149.358 |
| 14/3/2024 | 12,74 | 12,54 | -1,34% | 12,36 | 12,80 | 12,54 | 12,54 | 12,67 | 717 | 17.081.271 |
| 13/3/2024 | 12,44 | 12,71 | +3,17% | 12,26 | 12,86 | 12,64 | 12,70 | 12,71 | 1.018 | 24.307.612 |
| 12/3/2024 | 12,13 | 12,32 | +1,48% | 11,94 | 12,59 | 12,29 | 12,32 | 12,47 | 1.077 | 24.409.551 |
| 11/3/2024 | 12,21 | 12,14 | -0,41% | 12,07 | 12,40 | 12,24 | 12,12 | 12,14 | 695 | 16.847.116 |
| 8/3/2024 | 12,08 | 12,19 | +0,91% | 11,88 | 12,64 | 12,22 | 0,00 | 0,00 | 1.019 | 24.809.286 |
| 7/3/2024 | 12,28 | 12,08 | -1,39% | 12,05 | 12,43 | 12,22 | 12,07 | 12,08 | 687 | 16.411.484 |
| 6/3/2024 | 12,48 | 12,25 | -1,61% | 12,19 | 12,68 | 12,40 | 12,25 | 12,30 | 804 | 19.115.344 |
| 5/3/2024 | 12,25 | 12,45 | +4,62% | 12,17 | 12,68 | 12,48 | 12,40 | 12,45 | 1.649 | 44.467.598 |
| 4/3/2024 | 12,25 | 11,90 | -3,25% | 11,89 | 12,32 | 12,00 | 11,90 | 11,98 | 1.055 | 21.169.999 |
| 1/3/2024 | 12,10 | 12,30 | +2,07% | 11,87 | 12,30 | 12,13 | 12,24 | 12,30 | 826 | 19.891.634 |
| 29/2/2024 | 12,31 | 12,05 | -1,71% | 12,00 | 12,43 | 12,16 | 12,05 | 12,16 | 861 | 16.830.835 |
| 28/2/2024 | 12,57 | 12,26 | -2,78% | 12,23 | 12,61 | 12,39 | 12,26 | 12,32 | 945 | 20.751.201 |
| 27/2/2024 | 11,74 | 12,61 | +7,23% | 11,74 | 12,62 | 12,33 | 12,56 | 12,61 | 1.953 | 42.624.811 |
| 26/2/2024 | 11,81 | 11,76 | -0,08% | 11,65 | 11,94 | 11,78 | 11,76 | 11,77 | 1.083 | 18.840.974 |
| 23/2/2024 | 12,01 | 11,77 | -1,75% | 11,74 | 12,23 | 11,86 | 0,00 | 0,00 | 1.561 | 29.209.823 |
| 22/2/2024 | 11,96 | 11,98 | +1,10% | 11,86 | 12,32 | 12,14 | 11,98 | 12,05 | 1.314 | 25.868.484 |
| 21/2/2024 | 12,29 | 11,85 | -4,36% | 11,80 | 12,36 | 11,95 | 11,85 | 11,87 | 1.645 | 32.830.752 |
| 20/2/2024 | 11,97 | 12,39 | +3,94% | 11,74 | 12,39 | 12,13 | 12,33 | 12,39 | 1.372 | 28.264.334 |
| 19/2/2024 | 12,22 | 11,92 | -2,45% | 11,91 | 12,22 | 11,99 | 11,92 | 11,96 | 1.080 | 20.761.464 |
| 16/2/2024 | 12,16 | 12,22 | -0,49% | 11,91 | 12,58 | 12,16 | 12,20 | 12,22 | 1.192 | 24.728.991 |
| 15/2/2024 | 12,14 | 12,28 | +0,41% | 12,07 | 12,49 | 12,24 | 12,19 | 12,28 | 827 | 17.821.335 |
| 14/2/2024 | 12,15 | 12,23 | +0,58% | 11,92 | 12,32 | 12,14 | 12,21 | 12,23 | 714 | 14.593.814 |
| 9/2/2024 | 12,38 | 12,16 | -1,54% | 12,09 | 12,56 | 12,24 | 0,00 | 0,00 | 1.170 | 25.679.905 |
| 8/2/2024 | 13,01 | 12,35 | -5,65% | 12,07 | 13,05 | 12,45 | 12,35 | 12,44 | 2.209 | 49.018.102 |
| 7/2/2024 | 13,39 | 13,09 | -3,18% | 12,95 | 13,39 | 13,11 | 13,07 | 13,09 | 963 | 23.735.733 |
| 6/2/2024 | 12,92 | 13,52 | +4,81% | 12,92 | 13,60 | 13,33 | 13,33 | 13,52 | 896 | 24.462.489 |
| 5/2/2024 | 13,69 | 12,90 | -5,22% | 12,88 | 13,83 | 13,20 | 12,88 | 12,90 | 1.629 | 37.263.544 |
| 2/2/2024 | 13,62 | 13,61 | +3,42% | 13,44 | 14,20 | 13,71 | 13,61 | 13,71 | 1.498 | 40.244.855 |
| 1/2/2024 | 13,40 | 13,16 | -0,90% | 12,81 | 13,56 | 13,09 | 13,16 | 13,25 | 1.497 | 44.974.954 |
| 31/1/2024 | 13,15 | 13,28 | +0,99% | 13,10 | 13,91 | 13,60 | 13,28 | 13,50 | 1.106 | 31.188.933 |
| 30/1/2024 | 13,70 | 13,15 | -5,40% | 13,15 | 13,97 | 13,49 | 13,15 | 13,26 | 1.386 | 37.417.391 |
| 29/1/2024 | 14,27 | 13,90 | -2,46% | 13,73 | 14,33 | 13,99 | 13,90 | 13,92 | 1.596 | 29.534.744 |
| 26/1/2024 | 14,15 | 14,25 | +1,21% | 13,80 | 14,35 | 14,07 | 14,25 | 14,30 | 1.398 | 41.287.109 |
| 25/1/2024 | 13,35 | 14,08 | +5,63% | 13,35 | 14,08 | 13,82 | 14,00 | 14,08 | 1.470 | 49.285.006 |
| 24/1/2024 | 13,55 | 13,33 | -0,67% | 13,28 | 13,85 | 13,56 | 13,33 | 13,47 | 830 | 25.307.799 |
| 23/1/2024 | 13,39 | 13,42 | +1,28% | 13,39 | 13,72 | 13,55 | 13,42 | 13,52 | 844 | 26.471.899 |
| 22/1/2024 | 13,20 | 13,25 | +0,84% | 13,16 | 13,93 | 13,44 | 13,25 | 13,35 | 1.709 | 41.143.039 |
| 19/1/2024 | 12,62 | 13,14 | +4,12% | 12,50 | 13,25 | 12,85 | 13,14 | 13,17 | 1.133 | 28.272.388 |
| 18/1/2024 | 12,65 | 12,62 | +0,08% | 12,50 | 13,04 | 12,71 | 12,62 | 12,67 | 1.229 | 31.671.625 |
| 17/1/2024 | 12,91 | 12,61 | -2,25% | 12,57 | 13,24 | 12,78 | 12,61 | 12,68 | 1.520 | 37.581.340 |
| 16/1/2024 | 13,50 | 12,90 | -6,86% | 12,68 | 13,80 | 12,93 | 12,90 | 12,93 | 2.928 | 74.197.674 |
| 15/1/2024 | 13,79 | 13,85 | -1,07% | 13,28 | 13,89 | 13,62 | 13,68 | 13,85 | 1.614 | 40.594.110 |
| 12/1/2024 | 14,20 | 14,00 | -1,55% | 13,87 | 14,57 | 14,10 | 13,96 | 14,00 | 1.331 | 33.864.970 |
| 11/1/2024 | 14,72 | 14,22 | -4,88% | 14,12 | 14,90 | 14,34 | 14,22 | 14,23 | 1.197 | 31.043.391 |
| 10/1/2024 | 14,82 | 14,95 | +1,29% | 14,68 | 15,26 | 14,97 | 14,72 | 14,95 | 1.200 | 31.444.577 |
| 9/1/2024 | 14,70 | 14,76 | -0,81% | 14,45 | 15,02 | 14,77 | 14,76 | 14,85 | 1.110 | 30.334.867 |
| 8/1/2024 | 13,69 | 14,88 | +6,74% | 13,67 | 14,91 | 14,53 | 14,88 | 14,89 | 2.029 | 47.738.211 |
| 5/1/2024 | 13,82 | 13,94 | +0,80% | 13,57 | 14,20 | 13,88 | 13,85 | 13,94 | 1.357 | 36.337.112 |
| 4/1/2024 | 14,22 | 13,83 | -2,74% | 13,78 | 14,30 | 13,96 | 13,83 | 13,85 | 1.648 | 40.609.687 |
| 3/1/2024 | 14,70 | 14,22 | -3,79% | 14,18 | 14,90 | 14,39 | 14,22 | 14,36 | 2.205 | 56.296.010 |
| 2/1/2024 | 15,90 | 14,78 | -8,65% | 14,68 | 15,90 | 15,10 | 14,78 | 14,82 | 3.481 | 91.572.646 |
| 28/12/2023 | 16,57 | 16,18 | -2,76% | 15,92 | 16,63 | 16,11 | 16,10 | 16,18 | 1.421 | 36.318.684 |
| 27/12/2023 | 16,25 | 16,64 | +2,15% | 16,14 | 16,65 | 16,48 | 16,48 | 16,64 | 914 | 29.775.187 |
| 26/12/2023 | 16,30 | 16,29 | -0,61% | 16,11 | 16,39 | 16,20 | 16,20 | 16,29 | 803 | 23.362.186 |
| 22/12/2023 | 16,41 | 16,39 | +0,55% | 16,01 | 16,58 | 16,24 | 16,35 | 16,39 | 843 | 29.267.705 |
| 21/12/2023 | 16,32 | 16,30 | +2,84% | 15,99 | 16,55 | 16,28 | 16,24 | 16,30 | 908 | 30.618.804 |
| 20/12/2023 | 16,25 | 15,85 | -2,76% | 15,82 | 16,59 | 16,26 | 15,85 | 15,90 | 1.118 | 32.556.101 |
| 19/12/2023 | 15,91 | 16,30 | +1,24% | 15,91 | 16,82 | 16,47 | 16,30 | 16,37 | 1.248 | 39.095.797 |
| 18/12/2023 | 16,15 | 16,10 | -0,31% | 15,76 | 16,23 | 15,97 | 16,10 | 16,16 | 1.250 | 36.684.772 |
| 15/12/2023 | 17,15 | 16,15 | -3,93% | 16,01 | 17,23 | 16,34 | 16,15 | 16,35 | 1.409 | 40.500.898 |
| 14/12/2023 | 16,95 | 16,81 | -0,24% | 16,58 | 17,43 | 17,17 | 16,81 | 16,90 | 1.379 | 49.498.278 |
| 13/12/2023 | 15,83 | 16,85 | +6,38% | 15,83 | 16,92 | 16,38 | 16,85 | 16,86 | 1.201 | 39.459.267 |
| 12/12/2023 | 15,99 | 15,84 | -0,94% | 15,76 | 16,14 | 15,93 | 15,84 | 15,87 | 637 | 19.578.017 |
| 11/12/2023 | 16,12 | 15,99 | -1,90% | 15,72 | 16,20 | 15,89 | 15,99 | 16,19 | 1.135 | 28.362.518 |
| 8/12/2023 | 16,90 | 16,30 | -2,57% | 16,02 | 17,08 | 16,35 | 16,30 | 16,35 | 1.381 | 41.349.674 |
| 7/12/2023 | 16,31 | 16,73 | +2,95% | 16,31 | 16,89 | 16,70 | 16,73 | 16,85 | 762 | 22.434.177 |
| 6/12/2023 | 16,01 | 16,25 | +1,69% | 16,01 | 16,54 | 16,36 | 16,25 | 16,35 | 1.017 | 31.780.182 |
| 5/12/2023 | 16,01 | 15,98 | -0,13% | 15,52 | 16,31 | 15,91 | 15,94 | 15,98 | 1.201 | 39.470.005 |
| 4/12/2023 | 17,01 | 16,00 | -5,88% | 15,96 | 17,01 | 16,26 | 16,00 | 16,10 | 1.984 | 52.076.457 |
| 1/12/2023 | 17,03 | 17,00 | -0,18% | 16,86 | 17,34 | 17,10 | 17,00 | 17,04 | 1.027 | 34.129.217 |
| 30/11/2023 | 17,44 | 17,03 | -3,18% | 16,95 | 17,76 | 17,19 | 17,03 | 17,05 | 1.072 | 31.505.614 |
| 29/11/2023 | 17,80 | 17,59 | -1,68% | 17,42 | 18,16 | 17,88 | 17,42 | 17,59 | 1.414 | 37.973.047 |
| 28/11/2023 | 17,62 | 17,89 | +2,23% | 17,39 | 17,94 | 17,73 | 17,78 | 17,89 | 856 | 32.646.427 |
| 27/11/2023 | 17,51 | 17,50 | -0,11% | 17,14 | 17,77 | 17,39 | 17,50 | 17,56 | 665 | 24.316.023 |
| 24/11/2023 | 17,22 | 17,52 | +2,16% | 16,85 | 17,61 | 17,28 | 17,40 | 17,52 | 688 | 27.186.333 |
| 23/11/2023 | 17,54 | 17,15 | -0,92% | 17,15 | 17,62 | 17,34 | 17,15 | 17,22 | 676 | 23.523.677 |
| 22/11/2023 | 17,13 | 17,31 | +0,46% | 17,13 | 18,00 | 17,67 | 17,31 | 17,35 | 1.650 | 54.521.932 |
| 21/11/2023 | 17,50 | 17,23 | -1,54% | 16,58 | 17,64 | 17,09 | 17,07 | 17,23 | 1.752 | 58.960.316 |
| 20/11/2023 | 17,65 | 17,50 | +0,86% | 17,27 | 17,80 | 17,48 | 17,50 | 17,51 | 961 | 34.757.312 |
| 17/11/2023 | 17,17 | 17,35 | +2,00% | 17,07 | 17,84 | 17,48 | 17,35 | 17,60 | 1.902 | 61.268.924 |
| 16/11/2023 | 16,96 | 17,01 | +1,61% | 16,58 | 17,63 | 17,04 | 16,90 | 17,01 | 2.200 | 76.913.702 |
| 14/11/2023 | 15,73 | 16,74 | +7,45% | 15,73 | 16,87 | 16,46 | 16,55 | 16,74 | 2.387 | 83.674.040 |
| 13/11/2023 | 15,35 | 15,58 | +1,17% | 15,24 | 15,70 | 15,49 | 15,46 | 15,58 | 1.059 | 36.675.487 |
| 10/11/2023 | 14,84 | 15,40 | +5,62% | 14,56 | 15,72 | 15,29 | 15,23 | 15,40 | 1.623 | 59.241.278 |
| 9/11/2023 | 14,64 | 14,58 | +0,62% | 14,50 | 15,35 | 14,90 | 14,58 | 14,90 | 1.416 | 53.227.319 |
| 8/11/2023 | 14,30 | 14,49 | +0,91% | 14,25 | 14,92 | 14,63 | 14,49 | 14,59 | 1.392 | 41.786.601 |
| 7/11/2023 | 13,39 | 14,36 | +7,00% | 13,31 | 14,41 | 13,86 | 14,20 | 14,36 | 1.152 | 37.756.919 |
| 6/11/2023 | 14,20 | 13,42 | -4,69% | 13,39 | 14,46 | 13,96 | 13,42 | 13,55 | 1.645 | 62.916.394 |
| 3/11/2023 | 13,20 | 14,08 | +8,56% | 13,14 | 14,18 | 13,87 | 14,08 | 14,19 | 1.706 | 59.354.653 |
| 1/11/2023 | 12,88 | 12,97 | +0,62% | 12,73 | 13,13 | 12,92 | 12,97 | 12,98 | 992 | 28.139.366 |
| 31/10/2023 | 12,45 | 12,89 | +3,37% | 12,03 | 12,89 | 12,49 | 12,87 | 12,89 | 1.148 | 40.139.422 |
| 30/10/2023 | 13,04 | 12,47 | -2,20% | 12,33 | 13,07 | 12,64 | 12,42 | 12,47 | 1.075 | 29.561.030 |
| 27/10/2023 | 13,36 | 12,75 | -4,14% | 12,75 | 13,74 | 13,21 | 12,75 | 12,90 | 977 | 27.154.942 |
| 26/10/2023 | 12,96 | 13,30 | +3,34% | 12,91 | 13,54 | 13,29 | 13,30 | 13,38 | 901 | 26.668.576 |
| 25/10/2023 | 13,15 | 12,87 | -1,45% | 12,81 | 13,49 | 13,11 | 12,87 | 12,93 | 900 | 31.596.309 |
| 24/10/2023 | 13,09 | 13,06 | +1,24% | 12,94 | 13,41 | 13,19 | 13,06 | 13,10 | 849 | 24.534.799 |
| 23/10/2023 | 12,25 | 12,90 | +3,78% | 12,13 | 13,13 | 12,69 | 12,90 | 12,91 | 1.204 | 31.448.477 |
| 20/10/2023 | 12,66 | 12,43 | -2,89% | 12,34 | 12,87 | 12,52 | 12,37 | 12,43 | 1.122 | 28.204.772 |
| 19/10/2023 | 13,07 | 12,80 | -0,85% | 12,80 | 13,29 | 13,04 | 12,80 | 12,92 | 899 | 26.224.325 |
| 18/10/2023 | 13,42 | 12,91 | -3,73% | 12,66 | 13,46 | 12,91 | 12,91 | 12,96 | 1.245 | 30.607.212 |
| 17/10/2023 | 13,35 | 13,41 | -1,40% | 13,24 | 13,76 | 13,54 | 13,41 | 13,50 | 826 | 23.287.844 |
| 16/10/2023 | 12,96 | 13,60 | +4,86% | 12,93 | 13,60 | 13,32 | 13,57 | 13,60 | 889 | 25.757.342 |
| 13/10/2023 | 13,53 | 12,97 | -3,78% | 12,90 | 13,53 | 13,07 | 12,97 | 13,00 | 1.291 | 32.517.062 |
| 11/10/2023 | 13,33 | 13,48 | +2,43% | 13,31 | 13,80 | 13,57 | 13,47 | 13,50 | 1.105 | 31.009.068 |
| 10/10/2023 | 12,41 | 13,16 | +6,65% | 12,41 | 13,37 | 13,00 | 13,16 | 13,25 | 1.439 | 37.482.290 |
| 9/10/2023 | 12,58 | 12,34 | -3,52% | 11,99 | 12,58 | 12,22 | 12,34 | 12,39 | 1.547 | 40.558.632 |
| 6/10/2023 | 12,90 | 12,79 | -1,84% | 12,23 | 12,97 | 12,61 | 12,79 | 12,84 | 1.274 | 31.981.857 |
| 5/10/2023 | 13,15 | 13,03 | -0,91% | 12,90 | 14,02 | 13,34 | 13,00 | 13,03 | 1.528 | 43.700.050 |
| 4/10/2023 | 12,89 | 13,15 | +2,33% | 12,89 | 13,44 | 13,17 | 13,15 | 13,25 | 900 | 35.235.931 |
| 3/10/2023 | 13,55 | 12,85 | -6,48% | 12,78 | 13,76 | 13,27 | 12,85 | 12,88 | 1.788 | 46.376.768 |
| 2/10/2023 | 14,57 | 13,74 | -4,91% | 13,59 | 14,72 | 14,01 | 13,73 | 13,74 | 1.345 | 37.898.688 |
| 29/9/2023 | 14,33 | 14,45 | +3,07% | 14,10 | 14,67 | 14,44 | 14,43 | 14,45 | 1.238 | 32.574.601 |
| 28/9/2023 | 13,78 | 14,02 | +1,30% | 13,53 | 14,23 | 13,97 | 14,02 | 14,07 | 835 | 21.326.729 |
| 27/9/2023 | 13,88 | 13,84 | -0,36% | 13,41 | 14,03 | 13,65 | 13,83 | 13,84 | 1.182 | 35.803.555 |
| 26/9/2023 | 13,81 | 13,89 | +0,07% | 13,75 | 14,14 | 13,97 | 13,89 | 13,93 | 858 | 24.480.896 |
| 25/9/2023 | 14,20 | 13,88 | -3,54% | 13,82 | 14,38 | 13,97 | 13,88 | 13,96 | 985 | 29.794.062 |
| 22/9/2023 | 14,82 | 14,39 | -0,90% | 14,26 | 14,83 | 14,46 | 14,37 | 14,39 | 1.201 | 28.232.225 |
| 21/9/2023 | 14,84 | 14,52 | -3,52% | 14,51 | 15,22 | 14,77 | 14,51 | 14,52 | 1.672 | 41.473.044 |
| 20/9/2023 | 13,99 | 15,05 | +11,48% | 13,90 | 15,50 | 15,01 | 15,04 | 15,05 | 4.140 | 113.809.710 |
| 19/9/2023 | 13,94 | 13,50 | -3,57% | 13,41 | 14,04 | 13,59 | 13,50 | 13,52 | 1.074 | 29.624.034 |
| 18/9/2023 | 13,88 | 14,00 | +5,58% | 13,40 | 14,25 | 13,96 | 13,86 | 14,00 | 1.822 | 45.429.473 |
| 15/9/2023 | 13,10 | 13,26 | +1,07% | 12,78 | 13,34 | 13,05 | 13,22 | 13,26 | 1.382 | 33.085.168 |
| 14/9/2023 | 13,68 | 13,12 | -3,88% | 13,05 | 13,75 | 13,22 | 13,11 | 13,12 | 1.804 | 40.799.671 |
| 13/9/2023 | 13,60 | 13,65 | +0,37% | 13,54 | 14,06 | 13,83 | 13,65 | 13,78 | 1.115 | 33.528.585 |
| 12/9/2023 | 13,70 | 13,60 | -1,02% | 13,57 | 14,03 | 13,80 | 13,60 | 13,71 | 1.008 | 29.230.217 |
| 11/9/2023 | 13,67 | 13,74 | +0,44% | 13,33 | 13,97 | 13,54 | 13,63 | 13,74 | 1.047 | 25.242.244 |
| 8/9/2023 | 13,60 | 13,68 | -1,16% | 13,42 | 13,70 | 13,55 | 13,61 | 13,68 | 1.005 | 23.051.895 |
| 6/9/2023 | 14,07 | 13,84 | -1,70% | 13,75 | 14,35 | 13,94 | 13,81 | 13,84 | 1.291 | 29.415.207 |
| 5/9/2023 | 14,75 | 14,08 | -5,44% | 14,06 | 14,77 | 14,26 | 14,08 | 14,10 | 1.578 | 38.265.415 |
| 4/9/2023 | 14,78 | 14,89 | +0,54% | 14,78 | 15,16 | 14,96 | 14,83 | 14,89 | 780 | 21.186.197 |
| 1/9/2023 | 14,67 | 14,81 | +1,23% | 14,45 | 15,05 | 14,85 | 14,81 | 14,95 | 1.145 | 27.283.452 |
| 31/8/2023 | 15,04 | 14,63 | -2,60% | 14,35 | 15,24 | 14,56 | 14,62 | 14,63 | 1.525 | 37.119.210 |
| 30/8/2023 | 15,16 | 15,02 | +0,81% | 14,90 | 15,30 | 15,13 | 15,02 | 15,06 | 937 | 24.959.935 |
| 29/8/2023 | 14,87 | 14,90 | -0,13% | 14,60 | 15,15 | 14,92 | 14,90 | 14,93 | 895 | 28.140.617 |
| 28/8/2023 | 15,04 | 14,92 | -1,13% | 14,58 | 15,13 | 14,78 | 14,80 | 14,92 | 1.237 | 31.030.469 |
| 25/8/2023 | 15,34 | 15,09 | -2,52% | 14,87 | 15,36 | 15,03 | 15,00 | 15,09 | 1.102 | 31.832.917 |
| 24/8/2023 | 16,21 | 15,48 | -4,21% | 15,26 | 16,33 | 15,56 | 15,48 | 15,49 | 1.770 | 47.563.610 |
| 23/8/2023 | 16,05 | 16,16 | +1,00% | 15,85 | 16,47 | 16,27 | 16,16 | 16,23 | 1.386 | 44.037.201 |
| 22/8/2023 | 15,72 | 16,00 | +2,24% | 15,33 | 16,42 | 15,84 | 15,96 | 16,00 | 1.466 | 45.556.902 |
| 21/8/2023 | 15,87 | 15,65 | -1,88% | 15,48 | 16,07 | 15,70 | 15,65 | 15,70 | 1.124 | 27.229.894 |
| 18/8/2023 | 15,32 | 15,95 | +3,24% | 14,95 | 15,96 | 15,55 | 15,88 | 15,95 | 1.615 | 48.651.577 |
| 17/8/2023 | 15,66 | 15,45 | -1,34% | 15,21 | 15,83 | 15,40 | 15,31 | 15,45 | 1.174 | 30.379.380 |
| 16/8/2023 | 15,82 | 15,66 | -1,20% | 15,37 | 16,19 | 15,62 | 15,65 | 15,80 | 1.484 | 44.378.260 |
| 15/8/2023 | 16,97 | 15,85 | -6,21% | 15,53 | 17,21 | 16,03 | 15,85 | 15,89 | 2.243 | 69.808.956 |
| 14/8/2023 | 17,06 | 16,90 | -1,63% | 16,69 | 17,30 | 17,02 | 16,90 | 17,00 | 1.242 | 35.655.677 |
| 11/8/2023 | 18,21 | 17,18 | -5,60% | 17,03 | 18,30 | 17,47 | 17,10 | 17,18 | 1.731 | 58.515.626 |
| 10/8/2023 | 16,70 | 18,20 | +9,64% | 16,70 | 18,20 | 17,74 | 18,19 | 18,20 | 3.022 | 90.981.027 |
| 9/8/2023 | 17,60 | 16,60 | -4,65% | 16,53 | 17,82 | 16,82 | 16,60 | 16,65 | 2.177 | 59.087.563 |
| 8/8/2023 | 17,10 | 17,41 | +0,93% | 16,88 | 17,58 | 17,29 | 17,41 | 17,51 | 919 | 28.900.129 |
| 7/8/2023 | 17,23 | 17,25 | +0,06% | 16,94 | 17,36 | 17,13 | 17,23 | 17,25 | 963 | 30.120.023 |
| 4/8/2023 | 17,17 | 17,24 | +0,35% | 17,07 | 17,70 | 17,39 | 17,24 | 17,25 | 1.277 | 38.543.839 |
| 3/8/2023 | 17,57 | 17,18 | -0,98% | 17,13 | 17,84 | 17,40 | 17,18 | 17,21 | 1.361 | 37.875.487 |
| 2/8/2023 | 17,70 | 17,35 | -2,80% | 17,16 | 17,71 | 17,34 | 17,35 | 17,46 | 1.286 | 38.734.057 |
| 1/8/2023 | 17,65 | 17,85 | +1,02% | 17,20 | 17,91 | 17,54 | 17,75 | 17,85 | 1.390 | 35.978.574 |
| 31/7/2023 | 17,56 | 17,67 | +1,38% | 17,48 | 18,19 | 17,76 | 17,67 | 17,68 | 1.287 | 45.189.525 |
| 28/7/2023 | 17,75 | 17,43 | -1,53% | 17,23 | 17,98 | 17,60 | 17,43 | 17,48 | 1.156 | 33.968.700 |
| 27/7/2023 | 18,68 | 17,70 | -3,80% | 17,51 | 19,20 | 18,31 | 17,67 | 17,70 | 1.737 | 64.238.897 |
| 26/7/2023 | 18,51 | 18,40 | -0,27% | 17,75 | 18,64 | 18,14 | 18,40 | 18,50 | 1.374 | 45.989.244 |
| 25/7/2023 | 19,00 | 18,45 | -2,38% | 18,09 | 19,44 | 18,69 | 18,45 | 18,50 | 1.513 | 63.828.568 |
| 24/7/2023 | 18,53 | 18,90 | +2,11% | 18,02 | 19,15 | 18,68 | 18,84 | 18,90 | 1.671 | 60.430.802 |
| 21/7/2023 | 16,89 | 18,51 | +8,88% | 16,89 | 18,57 | 18,11 | 18,24 | 18,51 | 2.065 | 83.797.762 |
| 20/7/2023 | 17,24 | 17,00 | -1,79% | 16,79 | 17,46 | 17,06 | 16,90 | 17,05 | 1.044 | 36.804.631 |
| 19/7/2023 | 17,16 | 17,31 | +0,70% | 17,00 | 17,39 | 17,18 | 17,12 | 17,31 | 939 | 32.346.608 |
| 18/7/2023 | 17,20 | 17,19 | -0,81% | 17,15 | 17,89 | 17,46 | 17,19 | 17,29 | 1.072 | 46.362.481 |
| 17/7/2023 | 16,95 | 17,33 | +2,36% | 16,62 | 17,42 | 17,11 | 17,33 | 17,35 | 1.504 | 59.444.140 |
| 14/7/2023 | 18,10 | 16,93 | -6,46% | 16,84 | 18,30 | 17,36 | 16,93 | 17,00 | 2.187 | 72.952.146 |
| 13/7/2023 | 18,45 | 18,10 | -3,16% | 17,91 | 18,71 | 18,33 | 18,09 | 18,10 | 1.804 | 63.149.615 |
| 12/7/2023 | 19,62 | 18,69 | -3,66% | 18,52 | 19,82 | 18,90 | 18,61 | 18,69 | 1.688 | 57.946.098 |
| 11/7/2023 | 19,92 | 19,40 | -2,76% | 18,84 | 20,00 | 19,27 | 19,29 | 19,40 | 1.536 | 55.710.589 |
| 10/7/2023 | 19,08 | 19,95 | +3,37% | 18,80 | 19,97 | 19,60 | 19,77 | 19,95 | 1.458 | 48.974.819 |
| 7/7/2023 | 19,01 | 19,30 | +1,05% | 19,01 | 19,66 | 19,41 | 19,26 | 19,30 | 1.577 | 58.432.078 |
| 6/7/2023 | 20,53 | 19,10 | -6,69% | 19,02 | 20,53 | 19,50 | 19,09 | 19,10 | 2.528 | 94.013.609 |
| 5/7/2023 | 21,07 | 20,47 | -3,49% | 20,44 | 21,15 | 20,80 | 20,46 | 20,47 | 1.972 | 77.826.525 |
| 4/7/2023 | 21,17 | 21,21 | -0,93% | 20,79 | 21,35 | 20,98 | 21,20 | 21,21 | 1.452 | 54.945.663 |
| 3/7/2023 | 22,00 | 21,41 | -2,24% | 21,16 | 22,32 | 21,70 | 21,41 | 21,45 | 2.387 | 94.576.091 |
| 30/6/2023 | 21,53 | 21,90 | +2,43% | 21,50 | 22,07 | 21,83 | 21,87 | 21,90 | 2.069 | 69.409.503 |
| 29/6/2023 | 21,35 | 21,38 | +0,05% | 20,89 | 21,54 | 21,23 | 21,34 | 21,38 | 1.209 | 56.615.978 |
| 28/6/2023 | 20,94 | 21,37 | +2,69% | 20,76 | 22,05 | 21,61 | 21,27 | 21,37 | 2.467 | 89.817.398 |
| 27/6/2023 | 20,98 | 20,81 | +0,19% | 20,39 | 21,40 | 20,85 | 20,81 | 20,93 | 1.228 | 52.599.469 |
| 26/6/2023 | 21,20 | 20,77 | -1,98% | 20,56 | 21,46 | 20,92 | 20,62 | 20,77 | 1.222 | 41.095.531 |
| 23/6/2023 | 21,17 | 21,19 | +0,33% | 20,68 | 21,50 | 21,15 | 21,19 | 21,25 | 1.266 | 44.769.681 |
| 22/6/2023 | 21,50 | 21,12 | -2,99% | 20,61 | 21,59 | 21,08 | 21,11 | 21,12 | 1.708 | 71.966.647 |
| 21/6/2023 | 21,55 | 21,77 | +0,74% | 21,23 | 22,05 | 21,64 | 21,60 | 21,77 | 1.909 | 81.993.639 |
| 20/6/2023 | 21,42 | 21,61 | +0,89% | 20,63 | 21,68 | 21,17 | 21,61 | 21,66 | 2.374 | 88.568.628 |
| 19/6/2023 | 20,73 | 21,42 | +3,83% | 20,63 | 21,60 | 21,19 | 21,37 | 21,42 | 2.308 | 86.198.555 |
| 16/6/2023 | 20,05 | 20,63 | +2,53% | 19,80 | 20,87 | 20,56 | 20,63 | 20,65 | 2.078 | 87.736.753 |
| 15/6/2023 | 19,95 | 20,12 | +1,05% | 19,53 | 20,33 | 20,05 | 20,12 | 20,14 | 1.883 | 77.590.256 |
| 14/6/2023 | 18,65 | 19,91 | +8,86% | 18,53 | 19,91 | 19,32 | 19,87 | 19,91 | 2.415 | 108.809.673 |
| 13/6/2023 | 19,21 | 18,29 | -5,09% | 18,20 | 19,53 | 18,76 | 18,28 | 18,29 | 1.891 | 75.577.330 |
| 12/6/2023 | 19,73 | 19,27 | -1,48% | 18,95 | 20,08 | 19,40 | 19,27 | 19,33 | 2.190 | 82.723.250 |
| 9/6/2023 | 19,80 | 19,56 | -0,25% | 19,50 | 20,23 | 19,86 | 19,55 | 19,61 | 2.201 | 94.609.777 |
| 7/6/2023 | 20,29 | 19,61 | -2,19% | 19,32 | 21,53 | 20,36 | 19,50 | 19,61 | 4.338 | 214.494.360 |
| 6/6/2023 | 18,25 | 20,05 | +9,44% | 18,21 | 20,24 | 19,81 | 20,04 | 20,05 | 4.629 | 224.399.287 |
| 5/6/2023 | 18,35 | 18,32 | -0,49% | 17,76 | 18,60 | 18,16 | 18,32 | 18,36 | 1.641 | 67.463.735 |
| 2/6/2023 | 17,91 | 18,41 | +3,60% | 17,91 | 18,88 | 18,49 | 18,41 | 18,42 | 2.297 | 119.026.579 |
| 1/6/2023 | 16,86 | 17,77 | +5,33% | 16,81 | 17,99 | 17,33 | 17,77 | 17,89 | 2.639 | 100.497.357 |
| 31/5/2023 | 15,93 | 16,87 | +3,82% | 15,78 | 16,87 | 16,42 | 16,87 | 16,88 | 1.510 | 62.795.096 |
| 30/5/2023 | 16,37 | 16,25 | -0,79% | 15,78 | 16,82 | 16,22 | 15,96 | 16,25 | 1.211 | 55.400.173 |
| 29/5/2023 | 16,04 | 16,38 | +2,18% | 15,87 | 16,40 | 16,21 | 16,20 | 16,38 | 1.123 | 45.376.782 |
| 26/5/2023 | 15,74 | 16,03 | +3,69% | 15,73 | 16,52 | 16,17 | 16,02 | 16,03 | 1.891 | 79.883.407 |
| 25/5/2023 | 14,89 | 15,46 | +5,17% | 14,77 | 16,07 | 15,66 | 15,46 | 15,65 | 2.091 | 96.197.380 |
| 24/5/2023 | 14,93 | 14,70 | -0,94% | 14,23 | 14,94 | 14,63 | 14,61 | 14,70 | 1.178 | 44.223.148 |
| 23/5/2023 | 15,33 | 14,84 | -3,70% | 14,80 | 15,80 | 15,40 | 14,84 | 14,85 | 1.926 | 81.088.082 |
| 22/5/2023 | 14,31 | 15,41 | +9,68% | 14,31 | 15,91 | 15,29 | 15,37 | 15,41 | 3.321 | 123.742.338 |
| 19/5/2023 | 14,55 | 14,05 | -2,90% | 13,98 | 14,72 | 14,33 | 14,03 | 14,05 | 1.314 | 40.608.614 |
| 18/5/2023 | 14,20 | 14,47 | +2,62% | 14,09 | 14,61 | 14,33 | 14,45 | 14,47 | 1.740 | 59.471.308 |
| 17/5/2023 | 12,36 | 14,10 | +14,82% | 12,35 | 14,39 | 13,77 | 14,08 | 14,10 | 3.498 | 121.906.076 |
| 16/5/2023 | 12,76 | 12,28 | -4,36% | 12,16 | 13,43 | 12,95 | 12,28 | 12,37 | 1.967 | 62.039.386 |
| 15/5/2023 | 13,02 | 12,84 | -0,77% | 11,37 | 13,20 | 11,93 | 12,74 | 12,84 | 4.475 | 159.014.467 |
| 12/5/2023 | 12,98 | 12,94 | -0,46% | 12,62 | 13,13 | 12,86 | 12,84 | 12,94 | 1.311 | 46.226.154 |
| 11/5/2023 | 12,35 | 13,00 | +5,26% | 12,25 | 13,02 | 12,69 | 12,98 | 13,00 | 1.906 | 60.572.836 |
| 10/5/2023 | 11,69 | 12,35 | +4,22% | 11,69 | 12,35 | 12,11 | 12,29 | 12,35 | 1.407 | 47.020.229 |
| 9/5/2023 | 11,70 | 11,85 | +1,02% | 11,58 | 11,98 | 11,80 | 11,74 | 11,85 | 801 | 25.741.598 |
| 8/5/2023 | 11,63 | 11,73 | +1,73% | 11,49 | 12,11 | 11,85 | 11,73 | 11,74 | 1.010 | 28.724.570 |
| 5/5/2023 | 11,40 | 11,53 | +1,86% | 11,26 | 11,84 | 11,61 | 11,53 | 11,57 | 1.135 | 37.222.813 |
| 4/5/2023 | 11,28 | 11,32 | +0,35% | 10,99 | 11,55 | 11,25 | 11,30 | 11,32 | 786 | 26.360.095 |
| 3/5/2023 | 10,72 | 11,28 | +5,52% | 10,65 | 11,53 | 11,16 | 11,27 | 11,28 | 1.258 | 37.090.104 |
| 2/5/2023 | 10,86 | 10,69 | -1,66% | 10,69 | 11,32 | 10,93 | 10,69 | 10,75 | 998 | 28.587.947 |
| 28/4/2023 | 10,18 | 10,87 | +7,84% | 10,17 | 10,97 | 10,68 | 10,87 | 10,90 | 1.059 | 27.659.636 |
| 27/4/2023 | 9,85 | 10,08 | +0,90% | 9,74 | 10,31 | 10,01 | 10,08 | 10,20 | 969 | 21.344.423 |
| 26/4/2023 | 10,31 | 9,99 | -3,48% | 9,82 | 10,70 | 10,08 | 9,92 | 9,99 | 1.666 | 37.882.855 |
| 25/4/2023 | 10,60 | 10,35 | -3,54% | 10,13 | 10,64 | 10,38 | 10,31 | 10,35 | 903 | 20.080.330 |
| 24/4/2023 | 10,73 | 10,73 | +0,85% | 10,53 | 10,77 | 10,64 | 10,61 | 10,73 | 755 | 14.396.242 |
| 20/4/2023 | 10,69 | 10,64 | -1,94% | 10,44 | 10,82 | 10,61 | 10,64 | 10,80 | 760 | 18.991.246 |
| 19/4/2023 | 11,05 | 10,85 | -1,63% | 10,64 | 11,05 | 10,77 | 10,80 | 10,85 | 971 | 25.476.538 |
| 18/4/2023 | 11,58 | 11,03 | -3,08% | 10,99 | 11,64 | 11,21 | 11,03 | 11,16 | 801 | 20.193.848 |
| 17/4/2023 | 11,60 | 11,38 | -1,04% | 11,25 | 11,70 | 11,41 | 11,36 | 11,38 | 772 | 20.106.399 |
| 14/4/2023 | 12,07 | 11,50 | -3,36% | 11,46 | 12,07 | 11,64 | 11,50 | 11,58 | 1.114 | 28.555.106 |
| 13/4/2023 | 12,15 | 11,90 | -2,86% | 11,68 | 12,38 | 12,03 | 11,89 | 11,98 | 1.086 | 37.881.130 |
| 12/4/2023 | 12,28 | 12,25 | +0,16% | 11,86 | 12,75 | 12,28 | 12,23 | 12,25 | 1.803 | 58.906.387 |
| 11/4/2023 | 10,79 | 12,23 | +12,93% | 10,79 | 12,34 | 11,87 | 12,18 | 12,23 | 2.265 | 68.163.100 |
| 10/4/2023 | 10,80 | 10,83 | -0,55% | 10,64 | 11,22 | 10,88 | 10,80 | 10,83 | 905 | 26.512.393 |
| 6/4/2023 | 10,80 | 10,89 | +0,93% | 10,44 | 10,89 | 10,66 | 10,75 | 10,89 | 757 | 19.735.329 |
| 5/4/2023 | 11,25 | 10,79 | -3,66% | 10,48 | 11,36 | 10,77 | 10,79 | 10,80 | 1.367 | 34.891.075 |
| 4/4/2023 | 11,54 | 11,20 | -2,78% | 11,20 | 11,88 | 11,50 | 11,20 | 11,24 | 818 | 25.413.940 |
| 3/4/2023 | 11,97 | 11,52 | -4,08% | 11,33 | 11,97 | 11,54 | 11,52 | 11,55 | 964 | 27.090.338 |
| 31/3/2023 | 12,12 | 12,01 | +0,08% | 11,69 | 12,44 | 12,10 | 12,01 | 12,07 | 782 | 27.288.397 |
| 30/3/2023 | 11,80 | 12,00 | +1,44% | 11,76 | 12,60 | 12,21 | 12,00 | 12,08 | 1.193 | 40.907.809 |
| 29/3/2023 | 11,75 | 11,83 | +2,07% | 11,26 | 11,89 | 11,59 | 11,47 | 11,83 | 845 | 28.203.068 |
| 28/3/2023 | 11,17 | 11,59 | +2,39% | 11,09 | 11,76 | 11,42 | 11,59 | 11,74 | 854 | 28.170.784 |
| 27/3/2023 | 11,68 | 11,32 | -1,65% | 11,27 | 11,96 | 11,55 | 11,28 | 11,32 | 923 | 24.032.620 |
| 24/3/2023 | 11,23 | 11,51 | +2,13% | 11,09 | 11,74 | 11,40 | 11,51 | 11,57 | 1.077 | 36.000.859 |
| 23/3/2023 | 12,35 | 11,27 | -8,08% | 10,98 | 12,40 | 11,49 | 11,26 | 11,27 | 1.613 | 41.008.276 |
| 22/3/2023 | 12,81 | 12,26 | -5,62% | 12,22 | 13,07 | 12,60 | 12,26 | 12,28 | 1.022 | 28.230.793 |
| 21/3/2023 | 12,81 | 12,99 | +0,93% | 12,81 | 13,25 | 13,01 | 12,93 | 12,99 | 993 | 37.026.749 |
| 20/3/2023 | 12,97 | 12,87 | -0,92% | 12,75 | 13,50 | 13,13 | 12,77 | 12,87 | 1.568 | 44.990.071 |
| 17/3/2023 | 13,35 | 12,99 | -3,13% | 12,77 | 13,52 | 13,11 | 12,94 | 12,99 | 1.332 | 48.513.195 |
| 16/3/2023 | 12,87 | 13,41 | +4,36% | 12,72 | 13,55 | 13,07 | 13,40 | 13,41 | 1.764 | 57.916.061 |
| 15/3/2023 | 12,68 | 12,85 | +1,74% | 12,13 | 13,02 | 12,60 | 12,79 | 12,85 | 1.579 | 53.051.395 |
| 14/3/2023 | 12,40 | 12,63 | +1,85% | 12,38 | 12,94 | 12,68 | 12,63 | 12,71 | 1.928 | 65.157.465 |
| 13/3/2023 | 12,58 | 12,40 | -1,51% | 11,97 | 13,08 | 12,43 | 12,40 | 12,42 | 3.290 | 97.064.454 |
| 10/3/2023 | 14,00 | 12,59 | -6,04% | 12,51 | 14,68 | 13,22 | 12,58 | 12,65 | 6.347 | 219.062.613 |
| 9/3/2023 | 11,99 | 13,40 | +10,84% | 11,86 | 13,66 | 12,99 | 13,39 | 13,42 | 7.183 | 268.705.451 |
| 8/3/2023 | 12,00 | 12,09 | +1,94% | 11,52 | 12,54 | 11,94 | 11,99 | 12,09 | 5.182 | 149.038.202 |
| 7/3/2023 | 10,02 | 11,86 | +18,60% | 9,37 | 12,10 | 10,91 | 11,86 | 11,89 | 8.099 | 220.649.576 |
| 6/3/2023 | 8,40 | 10,00 | +37,93% | 8,17 | 11,60 | 10,17 | 9,99 | 10,00 | 5.210 | 446.838.029 |
| 3/3/2023 | 6,84 | 7,25 | +5,22% | 6,79 | 7,32 | 7,06 | 7,20 | 7,25 | 1.395 | 19.527.262 |
| 2/3/2023 | 6,90 | 6,89 | +0,44% | 6,70 | 6,99 | 6,83 | 6,79 | 6,89 | 1.011 | 15.940.284 |
| 1/3/2023 | 7,15 | 6,86 | -4,06% | 6,73 | 7,26 | 6,95 | 6,85 | 6,86 | 2.161 | 30.994.872 |
| 28/2/2023 | 7,40 | 7,15 | -3,90% | 7,08 | 7,55 | 7,27 | 7,15 | 7,30 | 1.304 | 20.959.043 |
| 27/2/2023 | 7,62 | 7,44 | -2,49% | 7,34 | 7,83 | 7,58 | 7,44 | 7,45 | 1.400 | 20.804.843 |
| 24/2/2023 | 7,26 | 7,63 | +5,53% | 7,22 | 7,71 | 7,51 | 7,53 | 7,63 | 1.508 | 23.244.756 |
| 23/2/2023 | 7,39 | 7,23 | -1,77% | 7,19 | 7,59 | 7,34 | 7,23 | 7,25 | 1.533 | 25.633.848 |
| 22/2/2023 | 7,80 | 7,36 | -5,64% | 7,26 | 7,81 | 7,37 | 7,36 | 7,41 | 1.805 | 27.138.730 |
| 17/2/2023 | 8,03 | 7,80 | -2,99% | 7,78 | 8,14 | 7,93 | 7,80 | 7,81 | 2.044 | 33.726.319 |
| 16/2/2023 | 8,47 | 8,04 | -4,51% | 7,87 | 8,48 | 8,16 | 8,04 | 8,15 | 1.810 | 33.661.724 |
| 15/2/2023 | 8,11 | 8,42 | +5,25% | 7,89 | 8,68 | 8,26 | 8,42 | 8,44 | 1.980 | 41.648.047 |
| 14/2/2023 | 8,49 | 8,00 | -5,77% | 7,85 | 8,61 | 8,15 | 8,00 | 8,04 | 3.174 | 52.475.927 |
| 13/2/2023 | 8,82 | 8,49 | -4,39% | 8,41 | 8,86 | 8,58 | 8,48 | 8,49 | 2.582 | 43.895.117 |
| 10/2/2023 | 9,63 | 8,88 | -7,50% | 8,36 | 9,73 | 8,94 | 8,88 | 8,90 | 4.488 | 83.228.353 |
| 9/2/2023 | 10,80 | 9,60 | -11,85% | 9,49 | 10,92 | 10,05 | 9,59 | 9,60 | 4.222 | 87.200.497 |
| 8/2/2023 | 11,21 | 10,89 | -1,54% | 10,68 | 11,30 | 10,87 | 10,82 | 10,89 | 1.440 | 38.753.635 |
| 7/2/2023 | 11,52 | 11,06 | -3,99% | 11,01 | 12,00 | 11,42 | 11,06 | 11,13 | 1.550 | 50.085.341 |
| 6/2/2023 | 11,47 | 11,52 | +0,17% | 11,28 | 11,73 | 11,42 | 11,41 | 11,52 | 1.045 | 31.064.982 |
| 3/2/2023 | 12,43 | 11,50 | -7,93% | 11,34 | 12,43 | 11,81 | 11,50 | 11,53 | 1.970 | 41.801.336 |
| 2/2/2023 | 11,54 | 12,49 | +8,14% | 11,36 | 12,95 | 12,39 | 12,40 | 12,49 | 2.466 | 70.061.278 |
| 1/2/2023 | 11,85 | 11,55 | -2,12% | 11,24 | 11,97 | 11,47 | 11,55 | 11,62 | 1.513 | 35.043.213 |
| 31/1/2023 | 11,50 | 11,80 | +2,79% | 11,48 | 12,04 | 11,79 | 11,80 | 11,98 | 708 | 21.770.350 |
| 30/1/2023 | 11,77 | 11,48 | -2,38% | 11,38 | 11,97 | 11,72 | 11,48 | 11,61 | 1.089 | 28.734.317 |
| 27/1/2023 | 12,05 | 11,76 | -1,84% | 11,63 | 12,10 | 11,80 | 11,75 | 11,76 | 878 | 23.828.496 |
| 26/1/2023 | 11,99 | 11,98 | -0,33% | 11,92 | 12,30 | 12,06 | 11,98 | 12,01 | 933 | 23.403.422 |
| 25/1/2023 | 11,74 | 12,02 | +2,21% | 11,42 | 12,11 | 11,84 | 11,99 | 12,02 | 1.035 | 31.507.060 |
| 24/1/2023 | 11,38 | 11,76 | +3,89% | 11,23 | 11,76 | 11,34 | 11,63 | 11,76 | 2.682 | 88.310.307 |
| 23/1/2023 | 11,23 | 11,32 | +1,16% | 11,19 | 11,81 | 11,62 | 11,32 | 11,37 | 1.207 | 32.951.461 |