Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BAZA3 - AMAZONIA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 86,05 | 86,48 | +0,02% | 85,80 | 86,48 | 86,24 | 85,40 | 94,29 | 17 | 24.148.300 |
| 20/1/2025 | 85,74 | 86,46 | +0,14% | 85,34 | 86,46 | 86,00 | 85,40 | 86,47 | 14 | 16.341.300 |
| 17/1/2025 | 86,01 | 86,34 | +0,40% | 86,01 | 86,50 | 86,29 | 86,02 | 87,24 | 5 | 4.314.900 |
| 16/1/2025 | 86,00 | 86,00 | +1,18% | 85,62 | 86,08 | 85,91 | 85,51 | 86,29 | 7 | 6.873.300 |
| 15/1/2025 | 84,95 | 85,00 | +0,59% | 84,95 | 85,00 | 84,98 | 85,21 | 86,49 | 2 | 5.949.000 |
| 14/1/2025 | 85,60 | 84,50 | -0,82% | 84,50 | 85,60 | 84,88 | 84,30 | 85,50 | 13 | 15.278.800 |
| 13/1/2025 | 85,01 | 85,20 | -0,69% | 84,33 | 85,20 | 84,96 | 84,50 | 85,80 | 8 | 8.496.300 |
| 10/1/2025 | 85,79 | 85,79 | +0,94% | 85,79 | 85,79 | 85,79 | 85,01 | 86,00 | 1 | 857.900 |
| 9/1/2025 | 86,20 | 84,99 | +0,22% | 84,06 | 87,24 | 84,77 | 84,02 | 85,50 | 16 | 16.954.500 |
| 8/1/2025 | 84,80 | 84,80 | 0,00% | 84,15 | 84,80 | 84,31 | 83,98 | 87,77 | 10 | 8.431.000 |
| 7/1/2025 | 85,07 | 84,80 | -0,47% | 84,32 | 85,07 | 84,71 | 84,39 | 84,81 | 22 | 27.955.800 |
| 6/1/2025 | 85,37 | 85,20 | +0,70% | 84,18 | 85,41 | 85,00 | 84,31 | 85,20 | 26 | 32.301.800 |
| 3/1/2025 | 84,37 | 84,61 | +0,55% | 84,20 | 84,61 | 84,40 | 84,15 | 84,62 | 13 | 24.476.800 |
| 2/1/2025 | 86,99 | 84,15 | -2,09% | 84,15 | 86,99 | 85,42 | 83,09 | 86,40 | 20 | 24.774.400 |
| 30/12/2024 | 84,10 | 85,95 | +1,63% | 83,31 | 85,95 | 84,51 | 83,66 | 85,90 | 9 | 7.606.500 |
| 27/12/2024 | 84,51 | 84,57 | +0,50% | 84,15 | 85,03 | 84,46 | 84,00 | 84,60 | 9 | 7.602.000 |
| 26/12/2024 | 85,47 | 84,15 | -0,06% | 84,15 | 86,04 | 85,68 | 83,05 | 86,00 | 32 | 90.829.300 |
| 23/12/2024 | 86,49 | 84,20 | +0,12% | 84,20 | 86,49 | 84,63 | 84,01 | 85,70 | 7 | 9.309.500 |
| 20/12/2024 | 85,49 | 84,10 | -1,34% | 84,10 | 86,00 | 85,47 | 84,01 | 90,97 | 24 | 39.318.300 |
| 19/12/2024 | 83,37 | 85,24 | +0,08% | 83,37 | 85,96 | 84,13 | 84,35 | 85,24 | 20 | 22.716.500 |
| 18/12/2024 | 85,00 | 85,17 | -0,85% | 83,11 | 85,70 | 84,52 | 83,35 | 85,20 | 26 | 34.653.700 |
| 17/12/2024 | 85,80 | 85,90 | +1,06% | 85,00 | 85,90 | 85,58 | 85,00 | 86,00 | 9 | 7.702.500 |
| 16/12/2024 | 83,03 | 85,00 | +0,32% | 83,03 | 85,01 | 84,53 | 84,10 | 92,99 | 12 | 11.834.600 |
| 13/12/2024 | 86,00 | 84,73 | -0,90% | 83,60 | 86,00 | 84,49 | 83,60 | 92,99 | 13 | 11.829.500 |
| 12/12/2024 | 83,58 | 85,50 | -0,58% | 83,58 | 86,05 | 85,57 | 84,05 | 86,68 | 18 | 19.681.900 |
| 11/12/2024 | 84,05 | 86,00 | +2,38% | 84,05 | 86,25 | 84,83 | 83,75 | 88,00 | 8 | 9.331.500 |
| 10/12/2024 | 83,99 | 84,00 | +1,14% | 83,99 | 84,00 | 83,99 | 83,56 | 92,99 | 5 | 5.039.900 |
| 9/12/2024 | 82,54 | 83,05 | +0,62% | 82,54 | 83,26 | 82,94 | 82,77 | 83,05 | 13 | 10.782.600 |
| 6/12/2024 | 83,01 | 82,54 | -1,96% | 82,54 | 83,46 | 82,98 | 82,53 | 86,83 | 13 | 13.276.800 |
| 5/12/2024 | 83,76 | 84,19 | -0,01% | 83,08 | 84,19 | 83,61 | 83,08 | 84,20 | 24 | 30.102.200 |
| 4/12/2024 | 84,14 | 84,20 | +0,10% | 83,88 | 84,20 | 84,09 | 83,81 | 84,44 | 14 | 13.455.300 |
| 3/12/2024 | 84,18 | 84,12 | -0,01% | 84,09 | 84,50 | 84,19 | 84,09 | 86,44 | 21 | 18.523.500 |
| 2/12/2024 | 84,81 | 84,13 | -0,67% | 84,09 | 84,81 | 84,43 | 84,13 | 84,69 | 13 | 13.509.400 |
| 29/11/2024 | 85,21 | 84,70 | -0,36% | 84,21 | 85,21 | 84,87 | 84,60 | 85,18 | 38 | 39.040.500 |
| 28/11/2024 | 88,20 | 85,01 | -3,12% | 85,01 | 88,21 | 86,34 | 85,01 | 86,00 | 46 | 54.395.400 |
| 27/11/2024 | 88,30 | 87,75 | -0,40% | 87,75 | 88,50 | 88,15 | 87,75 | 88,08 | 15 | 16.748.600 |
| 26/11/2024 | 88,05 | 88,10 | +0,06% | 88,00 | 88,30 | 88,08 | 88,10 | 89,00 | 9 | 13.212.100 |
| 25/11/2024 | 88,70 | 88,05 | -0,06% | 87,85 | 88,70 | 88,17 | 87,52 | 88,10 | 8 | 7.053.900 |
| 22/11/2024 | 87,37 | 88,10 | +0,84% | 87,37 | 88,48 | 87,89 | 87,74 | 89,99 | 13 | 17.579.800 |
| 21/11/2024 | 88,98 | 87,37 | -1,83% | 87,37 | 88,98 | 88,43 | 87,37 | 90,99 | 13 | 13.265.200 |
| 19/11/2024 | 91,29 | 89,00 | -0,13% | 89,00 | 91,29 | 89,46 | 88,90 | 91,09 | 6 | 11.631.000 |
| 18/11/2024 | 90,22 | 89,12 | -0,44% | 89,12 | 90,22 | 89,79 | 89,12 | 90,08 | 8 | 8.979.800 |
| 14/11/2024 | 89,71 | 89,51 | -1,31% | 89,50 | 91,99 | 90,17 | 89,50 | 92,00 | 4 | 3.607.100 |
| 13/11/2024 | 90,40 | 90,70 | +0,23% | 90,40 | 90,70 | 90,46 | 88,94 | 93,00 | 2 | 11.761.000 |
| 12/11/2024 | 92,78 | 90,49 | +0,10% | 90,00 | 92,78 | 90,66 | 89,65 | 93,00 | 10 | 9.066.900 |
| 11/11/2024 | 90,91 | 90,40 | -0,87% | 90,15 | 91,00 | 90,82 | 88,94 | 92,47 | 11 | 19.073.500 |
| 8/11/2024 | 92,49 | 91,19 | -0,88% | 91,18 | 92,49 | 92,09 | 91,18 | 92,47 | 7 | 13.814.500 |
| 7/11/2024 | 93,00 | 92,00 | +0,55% | 90,53 | 93,00 | 91,61 | 88,62 | 92,00 | 9 | 12.825.800 |
| 6/11/2024 | 91,49 | 91,50 | +0,45% | 91,49 | 91,51 | 91,50 | 91,50 | 95,00 | 7 | 8.235.000 |
| 5/11/2024 | 89,21 | 91,09 | -0,39% | 89,21 | 91,10 | 90,62 | 90,50 | 93,99 | 4 | 3.624.900 |
| 4/11/2024 | 91,20 | 91,45 | +0,49% | 90,95 | 91,45 | 91,18 | 91,00 | 93,00 | 8 | 7.294.500 |
| 1/11/2024 | 91,30 | 91,00 | -0,36% | 90,57 | 91,31 | 91,00 | 91,00 | 94,99 | 8 | 9.100.700 |
| 31/10/2024 | 92,50 | 91,33 | +0,03% | 91,33 | 92,50 | 91,40 | 91,08 | 95,00 | 6 | 17.367.200 |
| 30/10/2024 | 91,98 | 91,30 | +0,48% | 90,79 | 91,98 | 91,05 | 90,62 | 91,30 | 11 | 13.657.900 |
| 29/10/2024 | 91,30 | 90,86 | -0,48% | 90,84 | 91,30 | 90,90 | 90,01 | 91,30 | 4 | 7.272.400 |
| 28/10/2024 | 88,99 | 91,30 | +2,60% | 88,99 | 91,30 | 90,76 | 90,00 | 91,00 | 6 | 10.891.900 |
| 25/10/2024 | 88,88 | 88,99 | -0,40% | 86,28 | 89,00 | 88,40 | 88,37 | 88,99 | 30 | 39.780.400 |
| 24/10/2024 | 89,40 | 89,35 | +0,02% | 89,00 | 89,70 | 89,26 | 88,90 | 89,40 | 20 | 30.348.700 |
| 23/10/2024 | 90,50 | 89,33 | -0,77% | 89,01 | 90,50 | 89,58 | 89,32 | 91,98 | 6 | 5.375.100 |
| 22/10/2024 | 90,00 | 90,02 | +0,02% | 90,00 | 90,02 | 90,00 | 90,01 | 90,90 | 5 | 4.500.400 |
| 21/10/2024 | 90,00 | 90,00 | +0,33% | 90,00 | 90,00 | 90,00 | 90,00 | 91,96 | 4 | 3.600.000 |
| 18/10/2024 | 90,01 | 89,70 | -0,83% | 89,70 | 90,50 | 89,98 | 89,52 | 89,88 | 18 | 20.696.800 |
| 17/10/2024 | 91,10 | 90,45 | -1,58% | 90,01 | 92,50 | 90,95 | 90,19 | 91,50 | 11 | 11.824.100 |
| 16/10/2024 | 93,50 | 91,90 | -0,24% | 91,18 | 93,50 | 91,61 | 91,10 | 95,00 | 21 | 30.234.500 |
| 15/10/2024 | 92,65 | 92,12 | -0,20% | 92,12 | 92,65 | 92,38 | 91,65 | 92,64 | 2 | 1.847.700 |
| 14/10/2024 | 91,80 | 92,30 | -0,70% | 91,79 | 92,95 | 92,19 | 92,30 | 93,50 | 13 | 12.907.400 |
| 11/10/2024 | 91,92 | 92,95 | +1,16% | 91,37 | 92,95 | 91,97 | 91,50 | 93,00 | 19 | 22.072.800 |
| 10/10/2024 | 92,15 | 91,88 | +0,31% | 91,68 | 93,41 | 92,53 | 91,88 | 92,53 | 16 | 17.582.400 |
| 9/10/2024 | 91,59 | 91,60 | -0,60% | 91,50 | 91,67 | 91,63 | 91,24 | 91,94 | 9 | 12.828.800 |
| 8/10/2024 | 91,97 | 92,15 | +0,53% | 91,97 | 92,18 | 92,07 | 91,60 | 92,18 | 8 | 9.207.900 |
| 7/10/2024 | 92,69 | 91,66 | -0,26% | 91,66 | 92,69 | 92,10 | 91,12 | 92,55 | 15 | 21.184.800 |
| 4/10/2024 | 91,61 | 91,90 | +0,01% | 91,60 | 91,98 | 91,71 | 91,75 | 92,69 | 9 | 9.171.200 |
| 3/10/2024 | 92,00 | 91,89 | -0,12% | 91,50 | 92,83 | 91,71 | 91,50 | 92,00 | 12 | 18.343.300 |
| 2/10/2024 | 92,87 | 92,00 | +0,55% | 92,00 | 94,17 | 93,17 | 92,00 | 93,99 | 20 | 22.362.600 |
| 1/10/2024 | 91,50 | 91,50 | +0,44% | 91,49 | 91,70 | 91,55 | 91,49 | 92,50 | 8 | 8.239.800 |
| 30/9/2024 | 92,01 | 91,10 | -0,87% | 91,10 | 92,01 | 91,51 | 91,10 | 92,27 | 12 | 11.897.200 |
| 26/9/2024 | 92,30 | 91,90 | -0,61% | 91,90 | 92,50 | 92,10 | 91,80 | 92,50 | 11 | 12.895.000 |
| 25/9/2024 | 92,48 | 92,46 | +0,42% | 92,00 | 92,48 | 92,33 | 91,65 | 92,47 | 5 | 6.463.700 |
| 24/9/2024 | 92,30 | 92,07 | +0,62% | 92,07 | 93,72 | 92,80 | 92,06 | 93,70 | 13 | 16.705.200 |
| 23/9/2024 | 91,60 | 91,50 | -0,11% | 91,50 | 93,22 | 91,97 | 91,50 | 93,73 | 7 | 11.957.300 |
| 20/9/2024 | 93,23 | 91,60 | -1,51% | 91,60 | 93,50 | 92,59 | 91,60 | 93,43 | 31 | 51.853.600 |
| 19/9/2024 | 95,65 | 93,00 | -3,42% | 93,00 | 96,58 | 94,19 | 92,80 | 95,98 | 15 | 17.896.500 |
| 18/9/2024 | 95,73 | 96,29 | +1,38% | 95,49 | 96,29 | 95,62 | 95,66 | 96,58 | 9 | 14.343.800 |
| 17/9/2024 | 94,33 | 94,98 | +0,69% | 93,23 | 95,70 | 94,84 | 93,82 | 94,99 | 14 | 19.917.100 |
| 16/9/2024 | 95,33 | 94,33 | 0,00% | 94,20 | 95,33 | 94,50 | 93,80 | 94,33 | 4 | 4.725.200 |
| 13/9/2024 | 95,84 | 94,33 | +0,34% | 94,23 | 95,84 | 94,47 | 93,98 | 94,34 | 34 | 36.844.300 |
| 12/9/2024 | 96,03 | 94,01 | -2,14% | 94,01 | 96,03 | 94,96 | 94,00 | 96,60 | 9 | 9.496.300 |
| 11/9/2024 | 96,00 | 96,07 | +0,11% | 94,85 | 96,07 | 95,38 | 94,01 | 96,60 | 17 | 17.170.100 |
| 10/9/2024 | 96,05 | 95,96 | -0,65% | 95,96 | 96,05 | 96,00 | 95,98 | 96,59 | 3 | 2.880.100 |
| 9/9/2024 | 96,00 | 96,59 | -0,10% | 96,00 | 96,59 | 96,14 | 94,50 | 96,58 | 3 | 3.845.900 |
| 6/9/2024 | 96,69 | 96,69 | +0,61% | 95,20 | 96,69 | 96,12 | 93,00 | 96,70 | 12 | 17.302.400 |
| 5/9/2024 | 96,49 | 96,10 | -0,83% | 95,66 | 96,49 | 96,02 | 95,50 | 96,90 | 14 | 18.245.500 |
| 4/9/2024 | 95,97 | 96,90 | +2,84% | 95,95 | 96,97 | 96,30 | 95,96 | 96,90 | 17 | 24.076.400 |
| 3/9/2024 | 93,06 | 94,22 | +1,91% | 93,06 | 96,00 | 94,56 | 94,22 | 95,89 | 35 | 61.464.100 |
| 2/9/2024 | 94,05 | 92,45 | -6,14% | 91,50 | 98,50 | 92,95 | 92,45 | 92,90 | 159 | 330.908.200 |
| 30/8/2024 | 97,87 | 98,50 | +0,66% | 97,87 | 98,50 | 98,16 | 98,35 | 98,50 | 6 | 5.889.600 |
| 29/8/2024 | 97,79 | 97,85 | +0,06% | 97,79 | 97,85 | 97,80 | 97,85 | 98,39 | 4 | 4.890.300 |
| 28/8/2024 | 95,71 | 97,79 | +1,47% | 95,63 | 97,79 | 96,50 | 95,96 | 97,80 | 10 | 9.650.400 |
| 27/8/2024 | 95,60 | 96,37 | +0,40% | 95,60 | 97,24 | 96,39 | 96,01 | 97,79 | 8 | 9.639.100 |
| 26/8/2024 | 95,93 | 95,99 | +0,83% | 95,93 | 96,86 | 96,19 | 94,88 | 96,90 | 10 | 12.505.300 |
| 23/8/2024 | 96,47 | 95,20 | -0,41% | 94,15 | 96,48 | 95,48 | 94,40 | 95,20 | 10 | 9.548.700 |
| 22/8/2024 | 96,37 | 95,59 | +0,20% | 94,30 | 96,37 | 95,06 | 95,59 | 96,19 | 14 | 20.915.200 |
| 21/8/2024 | 94,95 | 95,40 | +1,37% | 94,95 | 96,41 | 95,50 | 94,99 | 96,48 | 11 | 13.370.200 |
| 20/8/2024 | 94,89 | 94,11 | +0,10% | 94,11 | 95,00 | 94,51 | 94,10 | 94,11 | 20 | 28.353.300 |
| 19/8/2024 | 95,00 | 94,02 | +0,02% | 94,00 | 95,18 | 94,69 | 94,00 | 94,99 | 15 | 20.832.100 |
| 16/8/2024 | 97,30 | 94,00 | -3,39% | 94,00 | 97,30 | 94,48 | 93,00 | 95,50 | 31 | 52.914.000 |
| 15/8/2024 | 96,01 | 97,30 | +1,34% | 94,90 | 97,30 | 95,59 | 95,05 | 97,57 | 40 | 51.621.200 |
| 14/8/2024 | 95,22 | 96,01 | +1,11% | 94,89 | 99,00 | 96,53 | 96,00 | 98,59 | 40 | 50.199.100 |
| 13/8/2024 | 95,29 | 94,96 | +1,02% | 94,01 | 95,76 | 95,06 | 93,02 | 96,00 | 11 | 12.358.600 |
| 12/8/2024 | 97,96 | 94,00 | -0,99% | 94,00 | 97,96 | 95,55 | 94,20 | 96,49 | 16 | 19.111.100 |
| 9/8/2024 | 99,43 | 94,94 | +1,81% | 92,63 | 99,43 | 94,67 | 94,15 | 94,95 | 17 | 17.987.700 |
| 8/8/2024 | 93,25 | 93,25 | +0,27% | 93,25 | 93,25 | 93,25 | 93,00 | 99,49 | 2 | 2.797.500 |
| 7/8/2024 | 92,50 | 93,00 | +0,54% | 92,50 | 93,00 | 92,75 | 92,00 | 93,90 | 4 | 3.710.000 |
| 6/8/2024 | 92,99 | 92,50 | -0,53% | 92,50 | 93,00 | 92,79 | 90,31 | 93,00 | 9 | 9.279.900 |
| 5/8/2024 | 92,00 | 92,99 | -0,87% | 91,00 | 93,49 | 92,51 | 92,50 | 92,99 | 11 | 12.026.300 |
| 2/8/2024 | 97,99 | 93,81 | -1,55% | 93,81 | 97,99 | 95,27 | 93,50 | 93,81 | 10 | 11.433.200 |
| 1/8/2024 | 92,05 | 95,29 | +3,55% | 92,05 | 100,00 | 97,71 | 94,01 | 95,29 | 94 | 112.375.200 |
| 31/7/2024 | 92,29 | 92,02 | -0,02% | 91,90 | 92,50 | 92,20 | 92,02 | 99,89 | 19 | 26.739.200 |
| 30/7/2024 | 93,00 | 92,04 | +0,04% | 92,04 | 93,00 | 92,46 | 91,44 | 92,97 | 11 | 13.869.600 |
| 29/7/2024 | 94,20 | 92,00 | -2,13% | 92,00 | 94,20 | 92,45 | 89,09 | 92,00 | 10 | 12.943.800 |
| 26/7/2024 | 91,01 | 94,00 | +3,55% | 89,00 | 96,00 | 90,85 | 92,00 | 95,00 | 59 | 102.670.600 |
| 25/7/2024 | 92,31 | 90,78 | -1,66% | 90,78 | 92,99 | 91,95 | 90,52 | 92,41 | 24 | 39.541.800 |
| 24/7/2024 | 93,00 | 92,31 | +0,34% | 92,00 | 93,00 | 92,40 | 91,60 | 92,50 | 4 | 3.696.200 |
| 23/7/2024 | 92,64 | 92,00 | -1,06% | 92,00 | 92,77 | 92,20 | 91,80 | 93,00 | 15 | 13.830.100 |
| 22/7/2024 | 91,59 | 92,99 | +1,08% | 91,58 | 93,00 | 92,51 | 91,33 | 93,00 | 26 | 29.603.500 |
| 19/7/2024 | 96,98 | 92,00 | -2,66% | 92,00 | 96,98 | 93,53 | 90,00 | 92,00 | 23 | 26.191.000 |
| 18/7/2024 | 98,57 | 94,51 | -3,41% | 94,51 | 98,57 | 95,63 | 94,50 | 95,03 | 11 | 10.519.600 |
| 17/7/2024 | 98,72 | 97,85 | +0,19% | 96,35 | 99,27 | 97,89 | 96,35 | 97,86 | 13 | 13.704.900 |
| 16/7/2024 | 97,18 | 97,66 | -1,35% | 97,10 | 99,37 | 97,59 | 97,15 | 99,53 | 19 | 32.206.800 |
| 15/7/2024 | 99,79 | 99,00 | +0,20% | 99,00 | 99,90 | 98,98 | 98,02 | 99,00 | 9 | 10.888.300 |
| 12/7/2024 | 99,40 | 98,80 | +0,19% | 96,70 | 99,40 | 97,74 | 93,04 | 99,97 | 5 | 4.887.100 |
| 11/7/2024 | 99,19 | 98,61 | +0,18% | 98,60 | 99,20 | 98,87 | 98,61 | 99,20 | 7 | 6.921.000 |
| 10/7/2024 | 97,71 | 98,43 | -0,98% | 96,54 | 98,50 | 97,81 | 96,55 | 99,39 | 11 | 11.737.800 |
| 9/7/2024 | 96,01 | 99,40 | +0,40% | 96,01 | 99,40 | 98,76 | 96,02 | 99,40 | 10 | 11.851.800 |
| 8/7/2024 | 99,98 | 99,00 | -0,20% | 99,00 | 99,98 | 99,34 | 95,00 | 99,00 | 6 | 7.947.200 |
| 5/7/2024 | 99,66 | 99,20 | -0,21% | 99,20 | 100,00 | 99,57 | 97,51 | 99,19 | 9 | 9.957.700 |
| 4/7/2024 | 98,74 | 99,41 | +0,80% | 98,00 | 99,41 | 98,66 | 97,61 | 99,46 | 18 | 29.600.100 |
| 3/7/2024 | 99,40 | 98,62 | -1,87% | 98,60 | 99,40 | 99,01 | 98,61 | 100,00 | 7 | 10.891.200 |
| 2/7/2024 | 99,00 | 100,50 | +1,52% | 99,00 | 101,62 | 100,27 | 97,03 | 100,50 | 10 | 13.035.400 |
| 1/7/2024 | 91,97 | 99,00 | +11,24% | 91,97 | 104,50 | 101,56 | 97,10 | 99,00 | 113 | 229.526.000 |
| 28/6/2024 | 90,20 | 89,00 | -0,69% | 89,00 | 92,95 | 90,51 | 88,00 | 89,00 | 39 | 51.590.900 |
| 27/6/2024 | 88,58 | 89,62 | +2,07% | 88,19 | 89,62 | 88,49 | 86,57 | 91,50 | 8 | 15.929.800 |
| 26/6/2024 | 87,00 | 87,80 | +1,62% | 86,00 | 87,80 | 86,54 | 87,50 | 88,87 | 5 | 6.058.000 |
| 24/6/2024 | 86,12 | 86,40 | +0,75% | 86,12 | 87,00 | 86,56 | 86,15 | 87,59 | 10 | 10.387.300 |
| 21/6/2024 | 86,10 | 85,76 | -0,39% | 85,72 | 86,10 | 86,02 | 85,21 | 86,12 | 14 | 29.249.200 |
| 20/6/2024 | 87,99 | 86,10 | 0,00% | 85,81 | 87,99 | 86,25 | 85,75 | 87,00 | 12 | 14.663.100 |
| 19/6/2024 | 89,00 | 86,10 | -1,62% | 86,10 | 89,00 | 87,57 | 86,10 | 89,39 | 22 | 37.655.100 |
| 18/6/2024 | 91,94 | 87,52 | -3,13% | 87,52 | 91,95 | 89,48 | 87,50 | 90,98 | 26 | 41.161.200 |
| 17/6/2024 | 90,34 | 90,35 | -0,15% | 89,73 | 90,35 | 90,22 | 90,00 | 91,79 | 4 | 3.609.100 |
| 14/6/2024 | 89,46 | 90,49 | +1,15% | 89,46 | 90,49 | 90,11 | 90,53 | 93,96 | 5 | 5.407.000 |
| 13/6/2024 | 90,89 | 89,46 | +0,52% | 89,00 | 90,90 | 89,31 | 88,01 | 89,50 | 9 | 15.183.000 |
| 12/6/2024 | 90,45 | 89,00 | -1,65% | 87,61 | 90,51 | 89,38 | 87,94 | 89,98 | 44 | 46.481.900 |
| 11/6/2024 | 90,41 | 90,49 | +0,52% | 90,35 | 90,49 | 90,44 | 90,21 | 90,50 | 9 | 8.140.000 |
| 10/6/2024 | 91,61 | 90,02 | -3,05% | 90,00 | 91,61 | 90,91 | 90,01 | 90,38 | 34 | 50.001.000 |
| 7/6/2024 | 94,66 | 92,85 | -2,77% | 92,85 | 95,69 | 93,91 | 92,00 | 92,85 | 38 | 62.923.500 |
| 6/6/2024 | 95,32 | 95,50 | +0,35% | 95,05 | 95,50 | 95,31 | 95,00 | 97,98 | 7 | 7.625.000 |
| 5/6/2024 | 95,50 | 95,17 | -0,35% | 95,17 | 95,50 | 95,31 | 94,92 | 95,50 | 7 | 8.578.500 |
| 4/6/2024 | 94,61 | 95,50 | 0,00% | 94,61 | 95,50 | 95,35 | 94,26 | 95,50 | 15 | 20.025.000 |
| 3/6/2024 | 95,80 | 95,50 | -0,30% | 94,42 | 95,80 | 95,04 | 94,42 | 95,80 | 30 | 39.918.800 |
| 31/5/2024 | 95,60 | 95,79 | -0,21% | 94,03 | 96,93 | 95,30 | 94,26 | 95,80 | 8 | 8.577.200 |
| 29/5/2024 | 95,50 | 95,99 | -0,53% | 95,50 | 97,20 | 96,34 | 95,60 | 95,99 | 7 | 7.707.500 |
| 28/5/2024 | 98,00 | 96,50 | -1,14% | 96,01 | 98,00 | 96,82 | 95,25 | 97,99 | 34 | 42.603.100 |
| 27/5/2024 | 98,00 | 97,61 | +0,63% | 97,50 | 98,48 | 98,05 | 96,71 | 98,10 | 13 | 17.649.300 |
| 24/5/2024 | 97,20 | 97,00 | +0,52% | 97,00 | 97,30 | 97,20 | 97,00 | 97,50 | 9 | 13.609.300 |
| 23/5/2024 | 97,01 | 96,50 | -0,53% | 95,80 | 97,01 | 96,27 | 95,70 | 96,50 | 12 | 11.553.200 |
| 22/5/2024 | 97,00 | 97,01 | +0,32% | 96,98 | 98,49 | 97,29 | 96,00 | 97,83 | 25 | 45.729.700 |
| 21/5/2024 | 96,50 | 96,70 | +0,21% | 96,00 | 97,90 | 97,01 | 95,30 | 97,29 | 18 | 21.343.800 |
| 20/5/2024 | 96,93 | 96,50 | +0,75% | 95,92 | 96,93 | 96,70 | 95,60 | 96,93 | 9 | 8.703.000 |
| 17/5/2024 | 96,99 | 95,78 | -1,25% | 95,00 | 96,99 | 95,64 | 95,15 | 95,80 | 19 | 24.868.400 |
| 16/5/2024 | 100,02 | 96,99 | -3,40% | 96,00 | 100,02 | 97,49 | 96,33 | 97,99 | 84 | 121.866.300 |
| 15/5/2024 | 100,87 | 100,40 | +0,45% | 100,00 | 100,88 | 100,18 | 100,11 | 100,39 | 21 | 40.072.800 |
| 14/5/2024 | 100,43 | 99,95 | -1,03% | 99,59 | 100,50 | 100,02 | 99,00 | 100,49 | 18 | 24.005.800 |
| 13/5/2024 | 101,61 | 100,99 | -0,39% | 100,00 | 101,61 | 100,73 | 100,43 | 101,95 | 23 | 32.234.000 |
| 10/5/2024 | 101,85 | 101,39 | +0,18% | 101,00 | 101,85 | 101,26 | 100,13 | 101,50 | 15 | 28.354.800 |
| 9/5/2024 | 101,41 | 101,21 | -0,20% | 101,21 | 102,30 | 101,77 | 101,03 | 102,00 | 8 | 8.141.700 |
| 8/5/2024 | 101,80 | 101,41 | -0,09% | 101,41 | 102,86 | 101,92 | 101,40 | 102,99 | 13 | 15.289.100 |
| 7/5/2024 | 101,10 | 101,50 | -0,99% | 101,10 | 102,75 | 101,76 | 101,03 | 102,99 | 23 | 28.494.400 |
| 6/5/2024 | 101,05 | 102,51 | -0,48% | 101,05 | 102,79 | 101,93 | 101,31 | 102,73 | 18 | 25.484.100 |
| 3/5/2024 | 101,00 | 103,00 | +1,98% | 101,00 | 103,12 | 102,60 | 101,51 | 103,00 | 11 | 15.391.100 |
| 2/5/2024 | 102,00 | 101,00 | -0,97% | 101,00 | 103,99 | 101,53 | 100,01 | 101,99 | 20 | 25.384.900 |
| 30/4/2024 | 102,90 | 101,99 | -0,83% | 101,99 | 103,01 | 102,28 | 101,51 | 103,50 | 24 | 29.662.300 |
| 29/4/2024 | 99,00 | 102,84 | +0,71% | 99,00 | 102,84 | 100,40 | 100,01 | 102,85 | 38 | 58.235.200 |
| 26/4/2024 | 103,21 | 102,11 | -0,18% | 102,00 | 103,50 | 102,50 | 102,00 | 103,48 | 38 | 56.378.100 |
| 25/4/2024 | 105,10 | 102,29 | -2,57% | 102,29 | 105,20 | 103,50 | 100,50 | 102,99 | 27 | 61.069.300 |
| 24/4/2024 | 102,60 | 104,99 | +2,48% | 102,60 | 105,00 | 104,03 | 103,60 | 105,78 | 19 | 21.847.300 |
| 23/4/2024 | 102,05 | 102,45 | +1,43% | 101,80 | 103,89 | 102,69 | 102,44 | 103,19 | 33 | 40.052.800 |
| 22/4/2024 | 99,00 | 101,01 | +2,15% | 99,00 | 101,01 | 99,86 | 101,00 | 103,99 | 31 | 38.947.600 |
| 19/4/2024 | 100,99 | 98,88 | -1,12% | 98,22 | 100,99 | 99,19 | 98,22 | 98,89 | 23 | 36.701.900 |
| 18/4/2024 | 100,00 | 100,00 | +0,83% | 99,49 | 101,00 | 100,08 | 98,03 | 100,00 | 29 | 33.029.600 |
| 17/4/2024 | 101,00 | 99,18 | -1,80% | 99,18 | 103,12 | 100,55 | 99,18 | 99,90 | 25 | 29.159.700 |
| 16/4/2024 | 102,00 | 101,00 | -0,49% | 94,02 | 102,00 | 98,69 | 98,02 | 101,00 | 59 | 63.161.600 |
| 15/4/2024 | 104,99 | 101,50 | -2,95% | 101,50 | 104,99 | 102,38 | 100,72 | 102,00 | 18 | 19.452.700 |
| 12/4/2024 | 106,96 | 104,59 | -1,33% | 104,59 | 106,96 | 105,43 | 104,02 | 104,60 | 18 | 22.142.100 |
| 11/4/2024 | 104,63 | 106,00 | -0,45% | 104,63 | 106,00 | 105,74 | 105,10 | 106,99 | 13 | 14.804.900 |
| 10/4/2024 | 106,50 | 106,48 | +0,45% | 105,70 | 106,50 | 106,18 | 106,48 | 106,94 | 20 | 21.237.000 |
| 9/4/2024 | 107,00 | 106,00 | +0,01% | 105,21 | 107,00 | 106,13 | 105,51 | 106,00 | 17 | 36.086.000 |
| 8/4/2024 | 103,00 | 105,99 | +3,59% | 102,40 | 105,99 | 104,02 | 104,01 | 106,00 | 35 | 43.691.000 |
| 5/4/2024 | 101,50 | 102,32 | +1,01% | 101,00 | 102,32 | 101,75 | 101,01 | 102,32 | 11 | 11.193.200 |
| 4/4/2024 | 101,65 | 101,30 | +0,81% | 101,30 | 101,65 | 101,33 | 99,30 | 101,00 | 6 | 11.147.000 |
| 3/4/2024 | 102,69 | 100,49 | -1,70% | 100,00 | 102,69 | 100,63 | 100,00 | 100,50 | 33 | 40.253.200 |
| 2/4/2024 | 102,20 | 102,23 | +0,03% | 100,00 | 102,23 | 101,07 | 100,58 | 102,23 | 24 | 31.334.400 |
| 1/4/2024 | 101,00 | 102,20 | +1,19% | 101,00 | 103,00 | 102,05 | 102,00 | 102,90 | 18 | 18.369.500 |
| 28/3/2024 | 101,97 | 101,00 | +0,49% | 100,00 | 102,00 | 101,28 | 101,00 | 102,00 | 23 | 28.359.600 |
| 27/3/2024 | 99,45 | 100,51 | +1,55% | 99,11 | 102,00 | 100,01 | 100,50 | 100,60 | 58 | 79.014.200 |
| 26/3/2024 | 98,00 | 98,98 | +0,39% | 97,00 | 99,11 | 98,14 | 92,36 | 98,99 | 24 | 38.278.100 |
| 25/3/2024 | 98,60 | 98,60 | +0,09% | 98,60 | 98,60 | 98,60 | 98,21 | 99,66 | 3 | 2.958.000 |
| 22/3/2024 | 98,47 | 98,51 | +0,01% | 98,00 | 99,04 | 98,79 | 98,50 | 99,48 | 26 | 37.543.800 |
| 21/3/2024 | 95,96 | 98,50 | +2,68% | 95,93 | 98,97 | 97,71 | 97,85 | 98,50 | 54 | 63.512.500 |
| 20/3/2024 | 95,00 | 95,93 | +0,99% | 93,70 | 95,93 | 94,74 | 93,00 | 95,98 | 13 | 12.317.200 |
| 19/3/2024 | 95,00 | 94,99 | +0,03% | 93,54 | 95,00 | 94,38 | 92,02 | 95,00 | 16 | 18.877.400 |
| 18/3/2024 | 94,99 | 94,96 | +0,04% | 94,00 | 94,99 | 94,46 | 94,00 | 94,97 | 19 | 22.670.800 |
| 15/3/2024 | 89,19 | 94,92 | +6,65% | 89,19 | 94,92 | 92,08 | 92,60 | 94,92 | 53 | 61.693.600 |
| 14/3/2024 | 89,00 | 89,00 | +0,19% | 88,38 | 89,69 | 88,92 | 89,00 | 89,20 | 23 | 24.008.700 |
| 13/3/2024 | 89,50 | 88,83 | +0,37% | 87,04 | 89,50 | 87,67 | 87,04 | 89,75 | 43 | 71.015.800 |
| 12/3/2024 | 90,47 | 88,50 | +0,48% | 88,19 | 90,47 | 88,83 | 88,50 | 89,00 | 45 | 63.072.900 |
| 11/3/2024 | 90,51 | 88,08 | -3,42% | 88,08 | 90,55 | 89,66 | 87,00 | 90,00 | 34 | 44.833.400 |
| 8/3/2024 | 90,90 | 91,20 | +0,75% | 89,21 | 91,20 | 90,45 | 0,00 | 0,00 | 65 | 87.737.300 |
| 7/3/2024 | 90,00 | 90,52 | +0,70% | 89,46 | 90,53 | 89,89 | 90,52 | 90,53 | 16 | 16.181.900 |
| 6/3/2024 | 89,68 | 89,89 | +0,22% | 89,00 | 90,50 | 89,56 | 88,91 | 89,90 | 35 | 43.885.900 |
| 5/3/2024 | 89,98 | 89,69 | +0,78% | 89,30 | 89,98 | 89,65 | 89,30 | 89,60 | 3 | 2.689.700 |
| 4/3/2024 | 90,06 | 89,00 | -1,11% | 88,11 | 90,59 | 89,01 | 89,00 | 90,00 | 41 | 42.725.100 |
| 1/3/2024 | 91,25 | 90,00 | -1,35% | 89,00 | 91,26 | 90,07 | 90,00 | 90,32 | 48 | 46.837.600 |
| 29/2/2024 | 91,59 | 91,23 | +0,09% | 90,14 | 91,59 | 90,62 | 91,18 | 91,79 | 29 | 26.282.100 |
| 28/2/2024 | 90,52 | 91,15 | +0,74% | 90,12 | 91,15 | 90,71 | 89,00 | 91,17 | 9 | 8.164.000 |
| 27/2/2024 | 90,30 | 90,48 | +0,20% | 89,57 | 91,44 | 90,41 | 87,30 | 90,49 | 25 | 24.410.700 |
| 26/2/2024 | 90,78 | 90,30 | -0,19% | 90,00 | 90,78 | 90,28 | 87,03 | 91,48 | 17 | 16.252.100 |
| 23/2/2024 | 90,31 | 90,47 | -1,11% | 89,75 | 90,84 | 90,25 | 0,00 | 0,00 | 22 | 23.465.100 |
| 22/2/2024 | 89,65 | 91,49 | +2,12% | 89,00 | 91,49 | 89,80 | 89,25 | 91,50 | 15 | 15.266.400 |
| 21/2/2024 | 89,43 | 89,59 | +0,12% | 89,00 | 89,59 | 89,38 | 89,00 | 90,05 | 17 | 16.982.700 |
| 20/2/2024 | 89,00 | 89,48 | +0,04% | 88,67 | 89,68 | 89,08 | 88,30 | 89,49 | 28 | 29.396.600 |
| 19/2/2024 | 88,29 | 89,44 | +1,29% | 88,29 | 89,44 | 88,50 | 87,01 | 89,51 | 10 | 10.620.500 |
| 16/2/2024 | 87,80 | 88,30 | +0,78% | 87,78 | 88,91 | 88,17 | 88,00 | 88,69 | 28 | 29.978.900 |
| 15/2/2024 | 89,71 | 87,62 | -1,44% | 87,62 | 89,71 | 88,38 | 87,60 | 89,26 | 21 | 19.443.700 |
| 14/2/2024 | 89,50 | 88,90 | -0,67% | 88,52 | 90,09 | 89,26 | 87,50 | 88,90 | 15 | 15.175.200 |
| 9/2/2024 | 89,17 | 89,50 | +0,11% | 88,28 | 89,50 | 88,97 | 0,00 | 0,00 | 21 | 20.463.800 |
| 8/2/2024 | 91,41 | 89,40 | -0,67% | 88,64 | 91,41 | 89,39 | 89,00 | 89,49 | 28 | 30.393.500 |
| 7/2/2024 | 90,03 | 90,00 | 0,00% | 89,10 | 90,41 | 89,82 | 89,11 | 91,47 | 34 | 40.421.700 |
| 6/2/2024 | 89,08 | 90,00 | 0,00% | 88,50 | 90,79 | 89,64 | 89,99 | 90,49 | 42 | 41.238.900 |
| 5/2/2024 | 90,50 | 90,00 | -0,83% | 89,01 | 90,50 | 89,93 | 90,00 | 90,47 | 10 | 9.893.000 |
| 2/2/2024 | 90,13 | 90,75 | +0,40% | 90,13 | 91,00 | 90,64 | 90,50 | 91,57 | 11 | 14.503.100 |
| 1/2/2024 | 90,39 | 90,39 | 0,00% | 90,39 | 90,39 | 90,39 | 90,00 | 90,35 | 1 | 903.900 |
| 31/1/2024 | 90,40 | 90,39 | +0,22% | 90,09 | 90,40 | 90,26 | 90,01 | 90,40 | 7 | 6.318.300 |
| 30/1/2024 | 90,60 | 90,19 | -0,67% | 90,00 | 91,16 | 90,33 | 90,00 | 90,50 | 10 | 9.033.300 |
| 29/1/2024 | 91,00 | 90,80 | -0,57% | 90,50 | 91,00 | 90,76 | 90,80 | 91,20 | 11 | 13.614.100 |
| 26/1/2024 | 91,09 | 91,32 | +0,25% | 91,00 | 91,32 | 91,14 | 88,90 | 91,45 | 11 | 11.849.300 |
| 25/1/2024 | 92,00 | 91,09 | -1,11% | 90,23 | 92,11 | 90,72 | 89,75 | 91,10 | 53 | 65.322.800 |
| 24/1/2024 | 91,29 | 92,11 | 0,00% | 90,21 | 92,11 | 91,12 | 91,07 | 92,70 | 46 | 54.673.700 |
| 23/1/2024 | 92,01 | 92,11 | +0,12% | 90,20 | 92,11 | 90,89 | 92,10 | 93,16 | 39 | 44.538.900 |
| 22/1/2024 | 91,67 | 92,00 | +0,36% | 91,01 | 92,21 | 91,60 | 90,64 | 92,00 | 10 | 10.077.000 |
| 19/1/2024 | 93,94 | 91,67 | -1,43% | 91,03 | 93,94 | 92,09 | 90,63 | 91,68 | 19 | 26.707.800 |
| 18/1/2024 | 93,34 | 93,00 | -0,36% | 92,70 | 93,79 | 93,20 | 91,71 | 93,00 | 10 | 10.252.200 |
| 17/1/2024 | 92,44 | 93,34 | +1,21% | 92,44 | 93,34 | 93,11 | 91,04 | 93,54 | 9 | 9.311.300 |
| 16/1/2024 | 91,87 | 92,22 | +0,74% | 91,50 | 92,30 | 91,74 | 90,91 | 92,23 | 14 | 19.266.300 |
| 15/1/2024 | 91,61 | 91,54 | -0,08% | 91,13 | 92,10 | 91,69 | 91,13 | 92,00 | 13 | 15.587.600 |
| 12/1/2024 | 92,80 | 91,61 | -1,48% | 91,61 | 93,15 | 92,40 | 91,60 | 92,49 | 11 | 20.329.700 |
| 11/1/2024 | 93,00 | 92,99 | +1,01% | 92,99 | 93,00 | 92,99 | 92,00 | 92,80 | 2 | 1.859.900 |
| 10/1/2024 | 93,49 | 92,06 | -1,07% | 92,03 | 93,49 | 92,33 | 92,05 | 92,99 | 11 | 20.314.300 |
| 9/1/2024 | 94,00 | 93,06 | -0,79% | 93,06 | 94,33 | 93,66 | 92,10 | 94,00 | 20 | 24.354.000 |
| 8/1/2024 | 94,30 | 93,80 | -0,76% | 93,20 | 94,80 | 93,61 | 93,22 | 93,99 | 22 | 26.211.500 |
| 5/1/2024 | 95,00 | 94,52 | +0,07% | 94,00 | 95,00 | 94,43 | 94,32 | 94,63 | 10 | 11.332.400 |
| 4/1/2024 | 95,00 | 94,45 | -0,57% | 94,40 | 95,75 | 94,58 | 89,00 | 94,45 | 9 | 12.296.300 |
| 3/1/2024 | 95,31 | 94,99 | +0,09% | 93,35 | 95,31 | 94,59 | 94,99 | 95,00 | 16 | 18.918.400 |
| 2/1/2024 | 95,50 | 94,90 | -0,11% | 94,21 | 95,50 | 94,64 | 94,25 | 94,70 | 8 | 7.571.300 |
| 28/12/2023 | 95,99 | 95,00 | +0,01% | 94,03 | 95,99 | 94,89 | 95,00 | 95,95 | 15 | 21.825.500 |
| 27/12/2023 | 94,00 | 94,99 | +1,05% | 94,00 | 95,15 | 94,72 | 93,74 | 94,99 | 17 | 18.945.200 |
| 26/12/2023 | 92,17 | 94,00 | +2,01% | 92,17 | 94,00 | 93,10 | 93,51 | 94,80 | 15 | 19.551.100 |
| 22/12/2023 | 90,70 | 92,15 | +1,82% | 90,70 | 92,16 | 91,70 | 91,11 | 92,16 | 11 | 10.087.900 |
| 21/12/2023 | 91,49 | 90,50 | -0,33% | 89,00 | 92,65 | 91,40 | 90,00 | 93,48 | 27 | 27.422.500 |
| 20/12/2023 | 88,79 | 90,80 | +2,48% | 88,77 | 90,80 | 89,87 | 90,80 | 91,00 | 24 | 24.266.900 |
| 19/12/2023 | 88,15 | 88,60 | +0,70% | 87,85 | 88,60 | 88,09 | 88,20 | 88,98 | 25 | 37.882.800 |
| 18/12/2023 | 87,20 | 87,98 | +0,89% | 86,64 | 87,98 | 87,34 | 86,45 | 88,99 | 58 | 73.368.300 |
| 15/12/2023 | 87,73 | 87,20 | -0,30% | 86,54 | 87,73 | 87,20 | 87,00 | 87,45 | 16 | 13.953.300 |
| 14/12/2023 | 87,27 | 87,46 | +0,55% | 86,00 | 87,66 | 86,89 | 87,00 | 87,49 | 42 | 54.743.900 |
| 13/12/2023 | 84,40 | 86,98 | +3,26% | 84,00 | 86,98 | 84,90 | 85,51 | 87,70 | 21 | 23.773.200 |
| 12/12/2023 | 82,39 | 84,23 | +2,22% | 82,39 | 84,23 | 82,80 | 84,22 | 84,85 | 20 | 17.389.600 |
| 11/12/2023 | 80,31 | 82,40 | +1,75% | 80,30 | 82,40 | 82,00 | 82,29 | 82,40 | 28 | 24.601.500 |
| 8/12/2023 | 81,00 | 80,98 | -0,02% | 80,80 | 81,00 | 80,89 | 80,80 | 81,00 | 5 | 4.044.800 |
| 7/12/2023 | 81,53 | 81,00 | -0,55% | 80,51 | 81,53 | 80,88 | 80,50 | 81,00 | 16 | 16.177.000 |
| 6/12/2023 | 81,70 | 81,45 | -0,31% | 81,25 | 81,97 | 81,46 | 81,40 | 81,45 | 13 | 14.663.800 |
| 5/12/2023 | 81,86 | 81,70 | -0,20% | 81,40 | 81,86 | 81,71 | 80,61 | 81,70 | 9 | 9.806.100 |
| 4/12/2023 | 81,69 | 81,86 | +0,61% | 80,66 | 81,86 | 81,26 | 80,60 | 82,00 | 13 | 11.376.900 |
| 1/12/2023 | 81,20 | 81,36 | +0,21% | 81,20 | 82,17 | 81,62 | 81,40 | 82,37 | 10 | 8.162.000 |
| 30/11/2023 | 80,69 | 81,19 | +1,03% | 80,00 | 81,19 | 80,61 | 81,08 | 81,19 | 10 | 9.673.400 |
| 29/11/2023 | 78,54 | 80,36 | -0,38% | 78,53 | 80,58 | 79,91 | 78,94 | 80,37 | 21 | 19.978.500 |
| 28/11/2023 | 79,86 | 80,67 | +0,86% | 78,29 | 80,67 | 79,29 | 79,60 | 80,68 | 55 | 48.368.000 |
| 27/11/2023 | 79,66 | 79,98 | +0,35% | 79,23 | 79,99 | 79,70 | 79,00 | 79,99 | 11 | 12.753.400 |
| 24/11/2023 | 79,40 | 79,70 | +0,39% | 78,83 | 79,70 | 79,28 | 79,00 | 79,85 | 26 | 26.957.100 |
| 23/11/2023 | 81,00 | 79,39 | -2,40% | 79,37 | 81,40 | 80,07 | 79,37 | 79,40 | 42 | 41.640.400 |
| 22/11/2023 | 81,93 | 81,34 | +0,54% | 81,34 | 81,93 | 81,65 | 80,92 | 81,35 | 3 | 2.449.600 |
| 21/11/2023 | 83,00 | 80,90 | -2,88% | 80,90 | 83,00 | 81,23 | 80,90 | 81,50 | 24 | 52.801.000 |
| 20/11/2023 | 83,30 | 83,30 | 0,00% | 82,17 | 83,30 | 82,72 | 82,50 | 83,30 | 30 | 31.436.600 |
| 17/11/2023 | 82,90 | 83,30 | +0,62% | 82,23 | 83,53 | 82,97 | 82,01 | 83,30 | 15 | 22.402.300 |
| 16/11/2023 | 83,90 | 82,79 | -1,03% | 81,88 | 84,76 | 82,96 | 82,23 | 82,79 | 62 | 86.283.400 |
| 14/11/2023 | 83,61 | 83,65 | +0,06% | 82,00 | 84,90 | 83,04 | 82,20 | 83,65 | 56 | 53.980.500 |
| 13/11/2023 | 84,00 | 83,60 | -0,48% | 82,30 | 84,00 | 83,45 | 82,29 | 83,61 | 19 | 19.195.100 |
| 10/11/2023 | 83,78 | 84,00 | +0,84% | 83,78 | 85,00 | 83,98 | 83,00 | 85,40 | 21 | 28.555.000 |
| 9/11/2023 | 84,29 | 83,30 | +0,36% | 81,50 | 84,48 | 83,52 | 82,00 | 83,37 | 33 | 33.408.700 |
| 8/11/2023 | 81,00 | 83,00 | +2,57% | 80,95 | 83,00 | 81,82 | 82,37 | 84,34 | 7 | 7.363.900 |
| 7/11/2023 | 80,78 | 80,92 | +0,70% | 79,87 | 81,09 | 80,46 | 79,50 | 81,00 | 21 | 18.507.200 |
| 6/11/2023 | 78,88 | 80,36 | +0,48% | 78,50 | 80,47 | 79,72 | 78,94 | 80,50 | 12 | 9.566.600 |
| 3/11/2023 | 80,96 | 79,98 | +1,27% | 78,51 | 80,96 | 79,31 | 78,30 | 79,99 | 20 | 16.656.000 |
| 1/11/2023 | 79,80 | 78,98 | -0,67% | 78,40 | 79,80 | 78,97 | 78,55 | 78,99 | 26 | 25.270.600 |
| 31/10/2023 | 81,00 | 79,51 | -1,84% | 78,15 | 81,50 | 79,45 | 79,20 | 79,51 | 30 | 27.807.700 |
| 30/10/2023 | 81,89 | 81,00 | +0,01% | 79,11 | 81,89 | 80,31 | 79,50 | 81,00 | 18 | 16.867.000 |
| 27/10/2023 | 82,23 | 80,99 | +3,83% | 79,00 | 82,23 | 80,22 | 79,50 | 81,00 | 17 | 15.243.100 |
| 26/10/2023 | 77,01 | 78,00 | +1,30% | 76,00 | 78,30 | 77,44 | 78,00 | 78,78 | 32 | 37.171.800 |
| 25/10/2023 | 77,23 | 77,00 | -2,75% | 72,00 | 79,20 | 74,79 | 75,10 | 77,00 | 129 | 117.432.700 |
| 24/10/2023 | 83,00 | 79,18 | -4,49% | 79,18 | 84,89 | 80,75 | 79,11 | 79,19 | 107 | 107.398.800 |
| 23/10/2023 | 86,90 | 82,90 | -4,59% | 82,90 | 86,98 | 84,20 | 81,00 | 82,91 | 82 | 101.888.600 |
| 20/10/2023 | 88,49 | 86,89 | -1,81% | 86,49 | 88,49 | 87,09 | 86,00 | 86,90 | 35 | 33.968.800 |
| 19/10/2023 | 89,90 | 88,49 | -0,51% | 88,21 | 89,90 | 88,56 | 86,30 | 88,50 | 20 | 17.712.400 |
| 18/10/2023 | 87,75 | 88,94 | +0,24% | 86,94 | 88,94 | 87,95 | 84,01 | 88,95 | 19 | 17.590.800 |
| 17/10/2023 | 87,92 | 88,73 | -0,29% | 87,69 | 89,00 | 88,36 | 87,18 | 88,74 | 17 | 21.207.300 |
| 16/10/2023 | 89,83 | 88,99 | -0,03% | 88,93 | 89,90 | 89,33 | 87,98 | 89,00 | 17 | 25.906.500 |
| 13/10/2023 | 89,48 | 89,02 | +0,02% | 88,62 | 89,48 | 89,01 | 88,34 | 89,02 | 31 | 35.605.700 |
| 11/10/2023 | 89,98 | 89,00 | 0,00% | 88,23 | 89,98 | 88,76 | 88,10 | 89,94 | 13 | 13.314.800 |
| 10/10/2023 | 89,00 | 89,00 | 0,00% | 88,00 | 89,69 | 89,02 | 87,53 | 89,00 | 20 | 19.586.100 |
| 9/10/2023 | 90,07 | 89,00 | -1,11% | 87,51 | 90,50 | 88,94 | 87,81 | 89,00 | 33 | 40.914.200 |
| 6/10/2023 | 89,39 | 90,00 | 0,00% | 88,53 | 90,00 | 89,74 | 89,99 | 90,00 | 26 | 25.128.500 |
| 5/10/2023 | 90,00 | 90,00 | 0,00% | 89,10 | 90,50 | 89,66 | 88,20 | 90,00 | 25 | 26.001.900 |
| 4/10/2023 | 90,00 | 90,00 | +0,02% | 89,63 | 90,00 | 89,95 | 89,10 | 89,99 | 11 | 15.292.200 |
| 3/10/2023 | 89,84 | 89,98 | +0,03% | 88,30 | 91,50 | 90,08 | 88,19 | 90,00 | 30 | 35.133.700 |
| 2/10/2023 | 88,81 | 89,95 | +1,25% | 87,91 | 89,95 | 88,74 | 88,75 | 89,95 | 42 | 47.035.800 |
| 29/9/2023 | 87,89 | 88,84 | +2,11% | 87,89 | 88,88 | 88,40 | 88,00 | 88,85 | 15 | 13.261.200 |
| 28/9/2023 | 84,19 | 87,00 | +3,57% | 84,19 | 87,50 | 85,85 | 87,01 | 88,25 | 16 | 17.171.200 |
| 27/9/2023 | 82,99 | 84,00 | +0,11% | 82,26 | 84,00 | 83,61 | 83,45 | 84,00 | 21 | 32.608.200 |
| 26/9/2023 | 84,30 | 83,91 | -0,13% | 82,57 | 84,63 | 83,39 | 83,00 | 83,92 | 39 | 37.529.100 |
| 25/9/2023 | 84,77 | 84,02 | -0,90% | 83,01 | 85,10 | 83,99 | 83,47 | 84,01 | 34 | 54.597.400 |
| 22/9/2023 | 83,99 | 84,78 | +1,36% | 83,20 | 84,78 | 84,03 | 83,22 | 84,78 | 20 | 21.848.700 |
| 21/9/2023 | 84,12 | 83,64 | -0,43% | 82,99 | 84,19 | 83,57 | 83,00 | 83,64 | 42 | 46.799.500 |
| 20/9/2023 | 83,18 | 84,00 | +1,82% | 82,50 | 84,71 | 83,76 | 83,75 | 84,16 | 36 | 42.717.700 |
| 19/9/2023 | 80,90 | 82,50 | +2,02% | 80,90 | 82,51 | 82,10 | 82,03 | 82,50 | 37 | 59.115.900 |
| 18/9/2023 | 79,00 | 80,87 | +2,37% | 79,00 | 80,87 | 79,99 | 79,65 | 80,87 | 36 | 99.187.700 |
| 15/9/2023 | 78,00 | 79,00 | +0,50% | 78,00 | 79,00 | 78,47 | 78,60 | 79,00 | 41 | 93.383.300 |
| 14/9/2023 | 78,69 | 78,61 | +0,33% | 77,85 | 78,69 | 78,32 | 78,00 | 78,62 | 19 | 15.665.600 |
| 13/9/2023 | 77,60 | 78,35 | +0,45% | 77,60 | 78,70 | 78,09 | 78,10 | 78,60 | 29 | 92.928.700 |
| 12/9/2023 | 77,45 | 78,00 | +0,66% | 77,39 | 78,93 | 77,93 | 77,72 | 78,00 | 31 | 49.875.400 |
| 11/9/2023 | 76,50 | 77,49 | +1,96% | 76,00 | 77,49 | 76,58 | 76,00 | 77,50 | 21 | 29.869.200 |
| 8/9/2023 | 75,16 | 76,00 | +1,12% | 74,53 | 76,00 | 75,07 | 74,50 | 77,00 | 27 | 32.283.300 |
| 6/9/2023 | 74,87 | 75,16 | +0,37% | 74,50 | 75,29 | 74,86 | 73,80 | 75,16 | 26 | 34.436.100 |
| 5/9/2023 | 74,87 | 74,88 | -0,03% | 73,51 | 75,40 | 74,83 | 73,98 | 74,88 | 31 | 43.406.800 |
| 4/9/2023 | 73,20 | 74,90 | +2,67% | 72,95 | 74,90 | 74,14 | 74,04 | 74,90 | 32 | 37.074.300 |
| 1/9/2023 | 73,05 | 72,95 | -0,25% | 71,72 | 73,59 | 72,85 | 72,00 | 72,95 | 40 | 43.714.000 |
| 31/8/2023 | 71,99 | 73,13 | +1,58% | 71,99 | 73,14 | 72,64 | 72,61 | 73,13 | 33 | 35.595.400 |
| 30/8/2023 | 71,30 | 71,99 | +0,47% | 71,30 | 71,99 | 71,54 | 71,65 | 72,00 | 22 | 21.463.400 |
| 29/8/2023 | 70,29 | 71,65 | +1,92% | 70,00 | 71,68 | 70,94 | 71,01 | 71,65 | 47 | 50.372.100 |
| 28/8/2023 | 70,07 | 70,30 | +0,29% | 69,40 | 70,30 | 70,02 | 69,66 | 70,30 | 25 | 26.609.100 |
| 25/8/2023 | 69,82 | 70,10 | +0,50% | 69,82 | 70,10 | 69,98 | 69,26 | 70,10 | 15 | 12.596.700 |
| 24/8/2023 | 69,90 | 69,75 | -0,21% | 69,75 | 69,91 | 69,82 | 69,78 | 69,93 | 10 | 6.982.000 |
| 23/8/2023 | 69,49 | 69,90 | +0,60% | 69,15 | 70,00 | 69,59 | 69,28 | 70,00 | 16 | 16.007.500 |
| 22/8/2023 | 69,30 | 69,48 | +0,03% | 69,13 | 69,48 | 69,30 | 68,81 | 69,49 | 10 | 7.623.300 |
| 21/8/2023 | 69,29 | 69,46 | +1,25% | 68,24 | 69,46 | 68,96 | 69,12 | 69,47 | 34 | 28.273.700 |
| 18/8/2023 | 68,92 | 68,60 | -0,09% | 67,81 | 68,95 | 68,51 | 67,23 | 68,61 | 30 | 42.478.000 |
| 17/8/2023 | 69,88 | 68,66 | -0,82% | 64,00 | 69,88 | 67,20 | 68,66 | 68,98 | 102 | 98.123.800 |
| 16/8/2023 | 68,98 | 69,23 | +0,33% | 68,68 | 69,56 | 69,00 | 68,24 | 69,24 | 45 | 43.475.800 |
| 15/8/2023 | 69,73 | 69,00 | -0,36% | 68,22 | 69,73 | 68,73 | 69,00 | 69,89 | 44 | 33.679.800 |
| 14/8/2023 | 69,68 | 69,25 | -0,43% | 68,69 | 69,68 | 69,06 | 68,22 | 69,26 | 23 | 21.411.000 |
| 11/8/2023 | 69,40 | 69,55 | +0,38% | 68,40 | 69,55 | 68,92 | 68,78 | 69,98 | 31 | 24.813.900 |
| 10/8/2023 | 70,00 | 69,29 | -1,42% | 69,20 | 70,21 | 69,52 | 69,07 | 69,30 | 48 | 42.413.000 |
| 9/8/2023 | 68,98 | 70,29 | +0,41% | 68,98 | 70,29 | 69,69 | 69,12 | 70,30 | 25 | 20.212.100 |
| 8/8/2023 | 68,47 | 70,00 | +0,03% | 68,47 | 70,00 | 69,35 | 69,98 | 70,26 | 21 | 24.275.800 |
| 7/8/2023 | 69,74 | 69,98 | -0,03% | 69,15 | 69,98 | 69,52 | 69,16 | 69,98 | 21 | 15.991.100 |
| 4/8/2023 | 70,19 | 70,00 | -0,21% | 69,91 | 70,20 | 70,04 | 69,48 | 70,00 | 24 | 16.810.400 |
| 3/8/2023 | 70,43 | 70,15 | +0,54% | 69,66 | 70,43 | 69,98 | 69,93 | 70,30 | 15 | 10.498.400 |
| 2/8/2023 | 69,03 | 69,77 | -0,27% | 69,03 | 70,17 | 69,78 | 69,76 | 70,48 | 37 | 26.517.500 |
| 1/8/2023 | 69,12 | 69,96 | -0,03% | 68,80 | 69,96 | 69,46 | 69,95 | 70,00 | 17 | 13.199.100 |
| 31/7/2023 | 69,63 | 69,98 | +1,27% | 68,60 | 69,99 | 69,26 | 69,11 | 69,98 | 55 | 45.025.400 |
| 28/7/2023 | 68,37 | 69,10 | -0,36% | 66,80 | 69,10 | 67,75 | 69,09 | 69,10 | 88 | 87.405.800 |
| 27/7/2023 | 69,04 | 69,35 | +0,95% | 69,04 | 69,35 | 69,01 | 68,75 | 69,39 | 10 | 6.901.800 |
| 26/7/2023 | 68,89 | 68,70 | +0,29% | 68,70 | 68,90 | 68,86 | 68,34 | 69,05 | 6 | 4.131.800 |
| 25/7/2023 | 70,10 | 68,50 | -1,85% | 68,50 | 70,10 | 69,13 | 68,50 | 69,22 | 89 | 72.591.300 |
| 24/7/2023 | 70,30 | 69,79 | -0,58% | 69,79 | 70,36 | 70,04 | 69,50 | 69,80 | 39 | 48.328.900 |
| 21/7/2023 | 69,70 | 70,20 | +0,72% | 69,70 | 70,20 | 69,98 | 69,58 | 70,20 | 11 | 9.797.300 |
| 20/7/2023 | 69,85 | 69,70 | +0,40% | 69,70 | 69,85 | 69,74 | 69,73 | 69,90 | 10 | 10.461.600 |
| 19/7/2023 | 69,80 | 69,42 | -0,80% | 69,42 | 69,95 | 69,79 | 69,42 | 69,90 | 11 | 25.127.800 |
| 18/7/2023 | 69,99 | 69,98 | +0,40% | 69,52 | 69,99 | 69,70 | 69,70 | 69,98 | 17 | 16.729.900 |
| 17/7/2023 | 69,94 | 69,70 | -0,57% | 69,70 | 70,43 | 70,08 | 68,23 | 70,00 | 25 | 19.624.900 |
| 14/7/2023 | 70,01 | 70,10 | -1,14% | 68,00 | 70,17 | 69,20 | 70,10 | 70,16 | 27 | 29.067.800 |
| 13/7/2023 | 70,16 | 70,91 | +1,08% | 69,74 | 71,40 | 70,40 | 69,83 | 70,92 | 41 | 37.312.200 |
| 12/7/2023 | 71,00 | 70,15 | -0,20% | 70,00 | 71,85 | 70,35 | 69,71 | 70,16 | 19 | 21.106.200 |
| 11/7/2023 | 71,47 | 70,29 | +0,04% | 69,88 | 71,67 | 70,27 | 69,95 | 70,29 | 23 | 27.406.100 |
| 10/7/2023 | 70,98 | 70,26 | +0,14% | 70,20 | 70,98 | 70,48 | 70,06 | 70,26 | 23 | 19.030.400 |
| 7/7/2023 | 70,75 | 70,16 | +0,17% | 70,00 | 70,75 | 70,19 | 69,96 | 70,27 | 35 | 37.201.200 |
| 6/7/2023 | 70,20 | 70,04 | +0,16% | 70,01 | 70,20 | 70,09 | 70,00 | 70,19 | 16 | 13.317.700 |
| 5/7/2023 | 70,24 | 69,93 | -0,53% | 69,93 | 70,24 | 70,13 | 69,92 | 70,23 | 4 | 5.611.100 |
| 4/7/2023 | 70,01 | 70,30 | -0,30% | 69,75 | 70,57 | 70,11 | 69,95 | 70,70 | 29 | 31.549.800 |
| 3/7/2023 | 71,39 | 70,51 | -0,61% | 70,02 | 71,69 | 71,03 | 70,01 | 70,79 | 32 | 36.938.800 |
| 30/6/2023 | 70,58 | 70,94 | +0,94% | 70,00 | 70,94 | 70,38 | 68,93 | 70,95 | 32 | 27.451.500 |
| 29/6/2023 | 70,55 | 70,28 | +0,11% | 70,08 | 70,62 | 70,37 | 69,01 | 70,28 | 21 | 17.592.900 |
| 28/6/2023 | 70,64 | 70,20 | +0,65% | 69,60 | 70,64 | 70,12 | 69,05 | 70,22 | 20 | 23.140.200 |
| 27/6/2023 | 70,00 | 69,75 | +0,03% | 69,75 | 70,79 | 70,09 | 69,75 | 69,99 | 47 | 57.477.700 |
| 26/6/2023 | 69,35 | 69,73 | +1,04% | 69,22 | 70,18 | 69,70 | 68,53 | 69,87 | 33 | 32.760.300 |
| 23/6/2023 | 68,26 | 69,01 | +1,10% | 68,03 | 69,10 | 68,76 | 67,61 | 69,02 | 15 | 16.503.600 |
| 22/6/2023 | 68,01 | 68,26 | +0,38% | 68,00 | 69,03 | 68,59 | 68,25 | 68,61 | 36 | 34.984.000 |
| 21/6/2023 | 67,99 | 68,00 | +0,22% | 67,99 | 68,41 | 68,03 | 67,70 | 68,19 | 19 | 27.894.500 |
| 20/6/2023 | 68,06 | 67,85 | +0,31% | 67,72 | 68,06 | 67,88 | 67,84 | 68,19 | 9 | 12.897.500 |
| 19/6/2023 | 67,49 | 67,64 | -0,24% | 66,52 | 68,15 | 67,39 | 67,12 | 67,64 | 33 | 35.047.100 |
| 16/6/2023 | 67,79 | 67,80 | +0,43% | 67,79 | 68,18 | 67,87 | 67,79 | 68,20 | 11 | 7.466.700 |
| 15/6/2023 | 68,00 | 67,51 | -0,71% | 67,51 | 68,79 | 68,37 | 67,50 | 68,80 | 15 | 12.307.200 |
| 14/6/2023 | 67,85 | 67,99 | 0,00% | 67,29 | 67,99 | 67,54 | 67,30 | 68,00 | 14 | 12.157.600 |
| 13/6/2023 | 68,53 | 67,99 | +0,12% | 67,99 | 68,53 | 68,49 | 67,73 | 68,33 | 5 | 22.604.600 |
| 12/6/2023 | 68,17 | 67,91 | -1,05% | 67,91 | 68,57 | 68,13 | 67,73 | 68,56 | 12 | 8.176.500 |
| 9/6/2023 | 68,27 | 68,63 | +0,94% | 68,09 | 68,63 | 68,33 | 67,63 | 68,64 | 21 | 30.067.000 |
| 7/6/2023 | 68,00 | 67,99 | -0,03% | 67,89 | 68,34 | 68,02 | 67,58 | 68,00 | 12 | 8.163.500 |
| 6/6/2023 | 68,00 | 68,01 | -0,19% | 67,90 | 68,49 | 68,16 | 68,00 | 68,46 | 27 | 22.493.800 |
| 5/6/2023 | 68,36 | 68,14 | +0,21% | 67,51 | 68,36 | 67,93 | 67,38 | 68,15 | 24 | 21.058.600 |
| 2/6/2023 | 67,90 | 68,00 | 0,00% | 67,43 | 68,30 | 67,89 | 66,01 | 68,00 | 19 | 12.899.500 |
| 1/6/2023 | 66,30 | 68,00 | -1,09% | 66,30 | 68,50 | 68,02 | 66,31 | 68,00 | 15 | 12.925.200 |
| 31/5/2023 | 66,90 | 68,75 | +1,54% | 66,90 | 68,81 | 68,18 | 67,40 | 68,78 | 13 | 10.228.300 |
| 30/5/2023 | 68,97 | 67,71 | -1,53% | 67,71 | 68,97 | 68,37 | 67,70 | 68,48 | 6 | 4.102.300 |
| 29/5/2023 | 67,82 | 68,76 | +2,15% | 67,82 | 68,83 | 68,32 | 68,39 | 68,77 | 15 | 10.932.600 |
| 26/5/2023 | 68,00 | 67,31 | -1,35% | 67,31 | 68,63 | 67,74 | 67,30 | 67,95 | 16 | 11.517.200 |
| 25/5/2023 | 68,00 | 68,23 | +0,35% | 67,70 | 68,77 | 67,98 | 67,23 | 68,45 | 10 | 6.798.500 |
| 24/5/2023 | 67,79 | 67,99 | +0,59% | 67,49 | 67,99 | 67,68 | 67,42 | 68,00 | 11 | 11.507.200 |
| 23/5/2023 | 67,91 | 67,59 | +1,43% | 67,16 | 67,91 | 67,42 | 67,20 | 67,60 | 9 | 6.068.200 |
| 22/5/2023 | 67,79 | 66,64 | -1,70% | 66,64 | 68,84 | 67,53 | 65,01 | 67,97 | 25 | 16.883.300 |
| 19/5/2023 | 67,05 | 67,79 | +1,10% | 64,50 | 68,68 | 67,06 | 67,22 | 67,79 | 48 | 38.898.800 |
| 18/5/2023 | 66,86 | 67,05 | -0,62% | 66,82 | 67,29 | 67,01 | 67,05 | 67,46 | 17 | 13.402.900 |
| 17/5/2023 | 66,83 | 67,47 | +0,94% | 66,83 | 67,50 | 67,19 | 66,85 | 67,47 | 11 | 8.735.400 |
| 16/5/2023 | 67,79 | 66,84 | -0,01% | 66,38 | 67,80 | 66,86 | 66,12 | 66,83 | 12 | 8.693.000 |
| 15/5/2023 | 69,42 | 66,85 | -4,03% | 66,85 | 69,54 | 67,54 | 66,85 | 67,50 | 50 | 62.137.100 |
| 12/5/2023 | 67,43 | 69,66 | +4,11% | 66,63 | 70,00 | 68,87 | 68,71 | 69,67 | 81 | 125.345.300 |
| 11/5/2023 | 68,32 | 66,91 | -2,01% | 66,70 | 68,32 | 67,09 | 65,88 | 67,92 | 29 | 24.823.400 |
| 10/5/2023 | 68,73 | 68,28 | -0,51% | 67,55 | 68,74 | 68,20 | 67,25 | 68,29 | 16 | 12.959.100 |
| 9/5/2023 | 68,99 | 68,63 | -0,10% | 67,26 | 69,00 | 68,52 | 67,91 | 68,63 | 49 | 55.502.100 |
| 8/5/2023 | 69,83 | 68,70 | -1,28% | 68,63 | 69,83 | 68,93 | 68,00 | 68,70 | 18 | 14.477.300 |
| 5/5/2023 | 69,30 | 69,59 | -0,53% | 68,49 | 70,00 | 69,52 | 68,74 | 69,98 | 28 | 29.198.500 |
| 4/5/2023 | 69,58 | 69,96 | +0,82% | 69,16 | 69,96 | 69,45 | 69,29 | 70,00 | 24 | 18.057.900 |
| 3/5/2023 | 68,14 | 69,39 | +0,92% | 68,14 | 69,39 | 68,69 | 67,69 | 69,67 | 8 | 8.243.300 |
| 2/5/2023 | 69,46 | 68,76 | -0,33% | 67,99 | 69,63 | 68,60 | 67,00 | 68,90 | 33 | 25.385.400 |
| 28/4/2023 | 67,00 | 68,99 | +3,14% | 67,00 | 68,99 | 68,02 | 67,50 | 68,99 | 28 | 22.447.000 |
| 27/4/2023 | 67,39 | 66,89 | +0,30% | 65,67 | 67,44 | 66,63 | 65,67 | 66,90 | 23 | 16.657.800 |
| 26/4/2023 | 71,90 | 66,69 | -7,89% | 65,40 | 71,90 | 67,60 | 66,25 | 66,70 | 157 | 119.665.300 |
| 25/4/2023 | 73,61 | 72,40 | -5,21% | 70,01 | 73,61 | 71,78 | 70,96 | 72,50 | 32 | 25.123.200 |
| 24/4/2023 | 72,89 | 76,38 | +7,35% | 72,89 | 76,50 | 75,84 | 76,28 | 76,50 | 66 | 116.038.200 |
| 20/4/2023 | 70,10 | 71,15 | +1,34% | 70,10 | 71,15 | 70,70 | 70,51 | 71,17 | 25 | 24.038.100 |
| 19/4/2023 | 70,08 | 70,21 | -0,43% | 69,73 | 70,21 | 70,04 | 69,73 | 70,97 | 22 | 17.510.500 |
| 18/4/2023 | 71,21 | 70,51 | +0,73% | 70,00 | 71,21 | 70,42 | 69,51 | 70,60 | 12 | 8.451.500 |
| 17/4/2023 | 70,22 | 70,00 | +0,50% | 69,50 | 70,22 | 69,98 | 69,50 | 70,30 | 16 | 12.598.000 |
| 14/4/2023 | 67,00 | 69,65 | +2,16% | 67,00 | 69,65 | 68,23 | 68,00 | 69,98 | 19 | 15.693.200 |
| 13/4/2023 | 67,98 | 68,18 | +0,29% | 66,51 | 68,18 | 67,46 | 67,14 | 68,20 | 12 | 8.095.400 |
| 12/4/2023 | 67,39 | 67,98 | -0,31% | 67,39 | 68,19 | 67,81 | 67,52 | 67,99 | 17 | 12.207.000 |
| 11/4/2023 | 67,83 | 68,19 | +0,50% | 67,33 | 68,20 | 67,88 | 67,50 | 68,20 | 29 | 22.401.700 |
| 10/4/2023 | 67,90 | 67,85 | +0,16% | 66,32 | 67,90 | 67,35 | 67,40 | 67,86 | 39 | 80.831.900 |
| 6/4/2023 | 67,77 | 67,74 | -0,38% | 67,41 | 67,77 | 67,51 | 67,09 | 67,74 | 11 | 18.228.500 |
| 5/4/2023 | 66,98 | 68,00 | -0,21% | 66,60 | 68,00 | 67,68 | 68,00 | 68,20 | 27 | 27.749.600 |
| 4/4/2023 | 68,00 | 68,14 | +0,29% | 68,00 | 70,80 | 69,28 | 67,50 | 68,00 | 40 | 49.191.300 |
| 3/4/2023 | 68,34 | 67,94 | -2,94% | 67,94 | 69,99 | 68,67 | 67,94 | 68,59 | 14 | 10.988.200 |
| 31/3/2023 | 68,70 | 70,00 | +2,64% | 68,00 | 70,00 | 68,72 | 68,85 | 71,27 | 29 | 54.978.500 |
| 30/3/2023 | 65,90 | 68,20 | +3,51% | 65,90 | 68,20 | 66,77 | 66,01 | 71,27 | 24 | 26.710.800 |
| 29/3/2023 | 63,00 | 65,89 | +3,76% | 63,00 | 67,89 | 65,34 | 63,96 | 65,89 | 56 | 74.491.600 |
| 28/3/2023 | 61,90 | 63,50 | +3,40% | 61,90 | 63,53 | 63,14 | 63,50 | 64,85 | 31 | 42.940.800 |
| 27/3/2023 | 60,49 | 61,41 | +2,45% | 60,00 | 61,47 | 60,78 | 60,44 | 62,00 | 23 | 32.218.300 |
| 24/3/2023 | 58,87 | 59,94 | +2,65% | 58,59 | 60,30 | 59,66 | 58,51 | 59,95 | 87 | 79.350.400 |
| 23/3/2023 | 59,75 | 58,39 | +0,29% | 57,80 | 60,39 | 58,74 | 57,38 | 59,25 | 40 | 25.260.300 |
| 22/3/2023 | 60,22 | 58,22 | -2,17% | 58,22 | 60,50 | 59,62 | 58,10 | 59,70 | 17 | 13.713.400 |
| 21/3/2023 | 59,33 | 59,51 | +1,38% | 58,56 | 60,38 | 59,57 | 58,56 | 60,00 | 18 | 12.510.500 |
| 20/3/2023 | 59,90 | 58,70 | -2,02% | 56,04 | 60,19 | 58,13 | 58,10 | 58,70 | 41 | 33.716.300 |
| 17/3/2023 | 60,77 | 59,91 | -0,63% | 59,91 | 60,77 | 60,17 | 58,71 | 60,35 | 5 | 3.008.900 |
| 16/3/2023 | 59,47 | 60,29 | +1,79% | 59,11 | 60,80 | 59,86 | 59,15 | 60,57 | 24 | 20.952.000 |
| 15/3/2023 | 58,25 | 59,23 | +1,42% | 58,25 | 59,23 | 58,80 | 58,50 | 59,24 | 7 | 4.116.400 |
| 14/3/2023 | 57,01 | 58,40 | +1,67% | 57,01 | 58,40 | 57,67 | 57,75 | 58,60 | 9 | 6.921.400 |
| 13/3/2023 | 58,99 | 57,44 | -2,63% | 57,44 | 59,09 | 58,02 | 57,44 | 57,80 | 25 | 15.085.200 |
| 10/3/2023 | 58,50 | 58,99 | +2,24% | 58,10 | 59,24 | 58,64 | 58,01 | 59,00 | 8 | 5.278.200 |
| 9/3/2023 | 60,87 | 57,70 | -2,63% | 57,70 | 60,87 | 59,05 | 57,70 | 59,00 | 41 | 27.163.600 |
| 8/3/2023 | 61,14 | 59,26 | -2,56% | 59,26 | 61,14 | 60,61 | 59,25 | 61,00 | 12 | 9.698.300 |
| 7/3/2023 | 61,20 | 60,82 | -0,02% | 60,40 | 61,51 | 60,89 | 60,01 | 60,86 | 18 | 12.179.800 |
| 6/3/2023 | 60,88 | 60,83 | +0,55% | 60,51 | 61,11 | 60,93 | 59,26 | 61,41 | 9 | 6.093.200 |
| 3/3/2023 | 59,91 | 60,50 | -0,08% | 59,91 | 61,09 | 60,29 | 59,45 | 60,55 | 20 | 12.059.900 |
| 2/3/2023 | 60,10 | 60,55 | -0,72% | 59,30 | 60,55 | 59,68 | 59,31 | 60,56 | 19 | 16.712.100 |
| 1/3/2023 | 61,65 | 60,99 | -0,73% | 59,54 | 61,65 | 60,43 | 59,00 | 61,00 | 21 | 12.690.300 |
| 28/2/2023 | 61,37 | 61,44 | -0,90% | 61,00 | 61,89 | 61,40 | 60,41 | 61,48 | 11 | 7.368.500 |
| 27/2/2023 | 61,63 | 62,00 | -0,78% | 61,01 | 62,00 | 61,58 | 61,41 | 62,00 | 16 | 12.932.600 |
| 24/2/2023 | 61,63 | 62,49 | 0,00% | 61,63 | 62,49 | 62,22 | 61,75 | 62,49 | 14 | 9.334.200 |
| 23/2/2023 | 62,07 | 62,49 | +0,68% | 61,00 | 62,49 | 61,76 | 61,60 | 62,50 | 22 | 16.057.700 |
| 22/2/2023 | 62,40 | 62,07 | -0,58% | 61,89 | 63,04 | 62,45 | 61,60 | 62,07 | 28 | 24.982.900 |
| 17/2/2023 | 61,17 | 62,43 | +2,34% | 60,11 | 62,43 | 61,32 | 61,11 | 62,43 | 29 | 20.851.900 |
| 16/2/2023 | 60,01 | 61,00 | +1,31% | 58,90 | 61,00 | 59,81 | 59,12 | 61,99 | 31 | 22.132.500 |
| 15/2/2023 | 61,80 | 60,21 | -3,51% | 60,21 | 62,29 | 61,09 | 60,21 | 62,99 | 48 | 36.658.800 |
| 14/2/2023 | 62,41 | 62,40 | +0,81% | 60,45 | 62,78 | 61,41 | 61,20 | 63,10 | 41 | 33.780.600 |
| 13/2/2023 | 63,63 | 61,90 | -2,06% | 61,00 | 63,63 | 61,93 | 61,21 | 61,99 | 47 | 31.588.100 |
| 10/2/2023 | 59,02 | 63,20 | +0,48% | 59,01 | 63,20 | 62,28 | 62,00 | 63,20 | 37 | 32.386.800 |
| 9/2/2023 | 61,26 | 62,90 | +1,44% | 61,26 | 63,50 | 62,79 | 62,60 | 62,90 | 54 | 57.139.600 |
| 8/2/2023 | 61,14 | 62,01 | +1,66% | 60,27 | 62,50 | 61,45 | 62,00 | 63,00 | 46 | 38.716.100 |
| 7/2/2023 | 59,89 | 61,00 | +2,80% | 57,71 | 61,00 | 59,51 | 59,45 | 61,15 | 40 | 36.306.400 |
| 6/2/2023 | 59,34 | 59,34 | +0,92% | 57,20 | 59,34 | 58,03 | 57,30 | 59,86 | 33 | 32.498.900 |
| 3/2/2023 | 58,00 | 58,80 | -0,17% | 57,50 | 58,99 | 58,26 | 56,51 | 58,80 | 40 | 27.965.700 |
| 2/2/2023 | 53,71 | 58,90 | +6,86% | 53,70 | 58,90 | 55,98 | 57,33 | 59,99 | 36 | 35.268.100 |
| 1/2/2023 | 53,85 | 55,12 | +2,09% | 53,03 | 55,12 | 54,56 | 54,90 | 55,15 | 67 | 64.391.200 |
| 31/1/2023 | 53,23 | 53,99 | +0,20% | 53,23 | 53,99 | 53,73 | 53,50 | 53,99 | 24 | 13.971.900 |
| 30/1/2023 | 52,48 | 53,88 | +2,63% | 52,01 | 53,88 | 52,77 | 52,75 | 53,90 | 41 | 32.720.600 |
| 27/1/2023 | 51,53 | 52,50 | -0,57% | 51,50 | 52,80 | 52,07 | 52,00 | 52,50 | 32 | 33.848.200 |
| 26/1/2023 | 51,84 | 52,80 | +1,56% | 51,50 | 52,80 | 51,84 | 52,05 | 52,80 | 27 | 25.920.900 |
| 25/1/2023 | 51,63 | 51,99 | +0,19% | 51,63 | 51,99 | 51,74 | 51,50 | 52,00 | 7 | 5.691.600 |
| 24/1/2023 | 51,40 | 51,89 | -0,19% | 51,01 | 51,89 | 51,32 | 51,01 | 51,90 | 20 | 16.937.500 |
| 23/1/2023 | 51,84 | 51,99 | +0,17% | 51,04 | 51,99 | 51,68 | 51,60 | 52,00 | 22 | 21.707.000 |
| 20/1/2023 | 51,55 | 51,90 | +1,47% | 50,90 | 51,90 | 51,57 | 51,50 | 51,90 | 25 | 13.925.500 |
| 19/1/2023 | 50,67 | 51,15 | +1,59% | 50,40 | 51,15 | 50,90 | 50,86 | 51,10 | 28 | 21.381.800 |
| 18/1/2023 | 49,97 | 50,35 | +2,76% | 49,81 | 50,82 | 50,27 | 50,35 | 50,60 | 29 | 22.120.100 |
| 17/1/2023 | 50,00 | 49,00 | -1,90% | 49,00 | 50,00 | 49,13 | 48,55 | 49,29 | 45 | 39.802.000 |
| 16/1/2023 | 49,89 | 49,95 | -0,08% | 49,73 | 49,95 | 49,85 | 49,30 | 50,00 | 3 | 1.495.700 |
| 13/1/2023 | 49,03 | 49,99 | -0,02% | 49,03 | 49,99 | 49,79 | 49,50 | 50,00 | 8 | 4.481.700 |
| 12/1/2023 | 50,26 | 50,00 | -0,10% | 48,55 | 50,40 | 49,30 | 48,56 | 50,00 | 42 | 33.032.600 |
| 11/1/2023 | 50,07 | 50,05 | +0,14% | 49,15 | 50,07 | 49,45 | 49,01 | 50,05 | 22 | 31.653.300 |
| 10/1/2023 | 48,60 | 49,98 | +3,46% | 48,50 | 49,98 | 49,13 | 49,20 | 49,99 | 13 | 7.861.700 |
| 9/1/2023 | 49,20 | 48,31 | +0,02% | 48,31 | 49,20 | 48,81 | 48,31 | 49,10 | 11 | 5.857.900 |
| 6/1/2023 | 49,33 | 48,30 | -3,63% | 48,10 | 50,31 | 48,91 | 48,00 | 48,59 | 86 | 70.919.500 |
| 5/1/2023 | 49,22 | 50,12 | +3,96% | 48,70 | 50,20 | 49,45 | 49,21 | 50,10 | 18 | 9.891.700 |
| 4/1/2023 | 49,41 | 48,21 | -3,96% | 48,00 | 49,41 | 48,61 | 48,21 | 48,99 | 85 | 54.451.300 |
| 3/1/2023 | 49,32 | 50,20 | +1,78% | 49,03 | 50,27 | 49,68 | 49,30 | 50,20 | 10 | 4.968.000 |
| 2/1/2023 | 48,62 | 49,32 | -1,26% | 48,58 | 49,33 | 48,88 | 48,25 | 49,10 | 17 | 9.288.300 |
| 29/12/2022 | 50,14 | 49,95 | -0,36% | 49,22 | 50,50 | 49,90 | 47,56 | 50,10 | 20 | 12.475.800 |
| 28/12/2022 | 49,03 | 50,13 | +0,28% | 49,00 | 50,13 | 49,54 | 49,71 | 50,14 | 10 | 4.954.000 |
| 27/12/2022 | 49,11 | 49,99 | -0,40% | 48,02 | 49,99 | 48,91 | 47,56 | 50,00 | 17 | 8.804.400 |
| 26/12/2022 | 47,98 | 50,19 | +4,56% | 47,51 | 50,19 | 49,11 | 49,41 | 50,30 | 35 | 20.135.700 |
| 23/12/2022 | 49,49 | 48,00 | -1,21% | 47,50 | 49,90 | 48,52 | 47,17 | 48,00 | 72 | 48.523.700 |
| 22/12/2022 | 49,59 | 48,59 | -1,14% | 48,31 | 49,99 | 48,72 | 48,00 | 48,60 | 31 | 20.949.800 |
| 21/12/2022 | 49,55 | 49,15 | +0,51% | 48,50 | 49,55 | 48,77 | 47,90 | 49,16 | 23 | 15.120.100 |
| 20/12/2022 | 49,82 | 48,90 | -1,69% | 48,90 | 50,40 | 49,68 | 48,81 | 48,90 | 28 | 18.880.100 |
| 19/12/2022 | 49,84 | 49,74 | +3,93% | 49,23 | 49,94 | 49,61 | 49,00 | 49,76 | 12 | 6.449.800 |
| 16/12/2022 | 46,91 | 47,86 | +2,24% | 46,81 | 48,49 | 47,70 | 47,85 | 49,00 | 19 | 20.036.700 |
| 15/12/2022 | 46,09 | 46,81 | +0,67% | 46,04 | 50,67 | 47,66 | 46,80 | 48,20 | 112 | 80.081.100 |
| 14/12/2022 | 46,75 | 46,50 | -1,46% | 45,60 | 47,00 | 46,51 | 46,50 | 47,00 | 38 | 24.651.700 |
| 13/12/2022 | 49,29 | 47,19 | -2,82% | 46,80 | 50,69 | 48,33 | 46,90 | 47,20 | 84 | 59.456.800 |
| 12/12/2022 | 51,82 | 48,56 | -5,69% | 48,56 | 51,82 | 49,53 | 47,10 | 48,56 | 59 | 42.101.300 |
| 9/12/2022 | 51,89 | 51,49 | -0,96% | 51,00 | 52,50 | 51,93 | 49,72 | 51,50 | 31 | 36.354.100 |
| 8/12/2022 | 52,12 | 51,99 | +0,17% | 51,46 | 52,12 | 51,78 | 51,06 | 52,00 | 33 | 20.197.500 |
| 7/12/2022 | 51,73 | 51,90 | -0,17% | 51,24 | 52,95 | 51,80 | 51,30 | 51,90 | 51 | 33.673.000 |
| 6/12/2022 | 51,68 | 51,99 | +1,94% | 51,60 | 52,00 | 51,86 | 51,51 | 52,00 | 20 | 12.448.100 |
| 5/12/2022 | 50,55 | 51,00 | +0,55% | 50,55 | 51,69 | 51,19 | 50,82 | 51,00 | 46 | 26.623.700 |
| 2/12/2022 | 50,00 | 50,72 | +0,54% | 49,80 | 50,77 | 50,30 | 50,20 | 50,75 | 23 | 12.072.100 |
| 1/12/2022 | 50,77 | 50,45 | -1,06% | 49,60 | 50,99 | 50,43 | 49,71 | 50,44 | 23 | 12.608.200 |
| 30/11/2022 | 50,32 | 50,99 | +0,24% | 50,32 | 51,39 | 50,75 | 50,50 | 51,00 | 19 | 9.643.400 |
| 29/11/2022 | 50,84 | 50,87 | +1,40% | 49,60 | 51,49 | 50,29 | 50,10 | 50,88 | 38 | 22.127.800 |
| 28/11/2022 | 51,44 | 50,17 | -3,41% | 49,72 | 52,00 | 50,57 | 49,70 | 50,17 | 45 | 27.818.000 |
| 25/11/2022 | 52,17 | 51,94 | +0,21% | 50,52 | 52,17 | 51,49 | 50,81 | 51,95 | 21 | 11.329.900 |
| 24/11/2022 | 52,36 | 51,83 | -0,12% | 51,11 | 52,79 | 51,91 | 51,32 | 51,84 | 46 | 43.606.000 |
| 23/11/2022 | 50,21 | 51,89 | -0,50% | 49,51 | 51,89 | 50,77 | 50,51 | 51,99 | 30 | 19.295.300 |
| 22/11/2022 | 52,75 | 52,15 | +0,29% | 51,60 | 52,76 | 52,17 | 51,18 | 52,15 | 29 | 26.608.100 |
| 21/11/2022 | 51,80 | 52,00 | +2,08% | 51,80 | 52,84 | 52,17 | 51,50 | 52,00 | 6 | 3.652.400 |
| 18/11/2022 | 51,97 | 50,94 | -1,45% | 50,00 | 51,98 | 50,46 | 49,30 | 50,94 | 23 | 24.223.400 |
| 17/11/2022 | 51,38 | 51,69 | -0,60% | 49,05 | 51,69 | 50,49 | 50,37 | 51,70 | 30 | 27.268.900 |
| 16/11/2022 | 53,01 | 52,00 | -3,70% | 51,70 | 53,60 | 52,37 | 52,00 | 52,24 | 41 | 30.378.500 |
| 14/11/2022 | 49,40 | 54,00 | +10,84% | 49,40 | 54,00 | 51,83 | 52,50 | 54,95 | 114 | 121.802.400 |
| 11/11/2022 | 48,07 | 48,72 | -0,57% | 48,07 | 50,09 | 49,01 | 48,71 | 49,10 | 23 | 13.233.000 |
| 10/11/2022 | 49,16 | 49,00 | -0,33% | 48,21 | 49,65 | 49,14 | 47,16 | 49,00 | 58 | 33.418.000 |
| 9/11/2022 | 49,05 | 49,16 | +0,22% | 49,00 | 50,69 | 49,60 | 48,40 | 49,16 | 81 | 50.102.800 |
| 8/11/2022 | 50,00 | 49,05 | -2,66% | 48,88 | 50,68 | 49,37 | 49,05 | 49,39 | 99 | 54.803.900 |
| 7/11/2022 | 50,89 | 50,39 | +1,37% | 49,52 | 50,89 | 49,94 | 50,01 | 50,40 | 30 | 18.978.700 |
| 4/11/2022 | 51,00 | 49,71 | -2,45% | 49,00 | 51,50 | 50,09 | 48,23 | 49,71 | 66 | 66.624.400 |
| 3/11/2022 | 49,00 | 50,96 | +2,35% | 49,00 | 50,96 | 50,13 | 50,21 | 50,96 | 36 | 39.102.600 |
| 1/11/2022 | 49,01 | 49,79 | -0,40% | 48,02 | 50,15 | 48,93 | 49,69 | 49,80 | 58 | 80.252.300 |
| 31/10/2022 | 48,00 | 49,99 | +1,30% | 46,00 | 49,99 | 47,15 | 48,01 | 49,95 | 96 | 53.290.300 |
| 28/10/2022 | 50,00 | 49,35 | -0,16% | 49,03 | 50,00 | 49,40 | 49,20 | 49,98 | 14 | 11.363.600 |
| 27/10/2022 | 48,59 | 49,43 | +1,08% | 48,21 | 49,50 | 49,09 | 48,45 | 49,44 | 55 | 44.673.700 |
| 26/10/2022 | 48,86 | 48,90 | -1,11% | 48,75 | 49,40 | 48,83 | 48,02 | 48,90 | 21 | 21.974.900 |
| 25/10/2022 | 48,17 | 49,45 | +1,04% | 48,16 | 49,45 | 49,29 | 48,50 | 49,80 | 17 | 20.704.300 |
| 24/10/2022 | 48,39 | 48,94 | +1,33% | 47,75 | 48,94 | 48,31 | 47,62 | 48,95 | 28 | 23.190.700 |
| 21/10/2022 | 48,34 | 48,30 | +0,42% | 47,91 | 48,75 | 48,13 | 48,02 | 48,35 | 35 | 27.920.300 |
| 20/10/2022 | 48,44 | 48,10 | +0,48% | 48,00 | 48,51 | 48,16 | 47,53 | 48,10 | 28 | 49.129.100 |
| 19/10/2022 | 47,10 | 47,87 | +1,72% | 47,08 | 49,00 | 48,08 | 47,21 | 48,24 | 41 | 29.330.200 |
| 18/10/2022 | 47,69 | 47,06 | -0,13% | 47,01 | 47,80 | 47,34 | 47,00 | 47,69 | 36 | 18.938.700 |
| 17/10/2022 | 48,05 | 47,12 | -3,46% | 47,12 | 49,46 | 48,14 | 47,11 | 47,30 | 45 | 25.517.100 |
| 14/10/2022 | 49,52 | 48,81 | -1,87% | 48,15 | 49,55 | 48,65 | 47,91 | 48,82 | 63 | 56.443.500 |
| 13/10/2022 | 48,17 | 49,74 | +1,08% | 47,00 | 49,79 | 48,43 | 49,30 | 49,74 | 99 | 81.850.800 |
| 11/10/2022 | 48,77 | 49,21 | +1,69% | 48,58 | 49,21 | 48,70 | 47,84 | 49,22 | 15 | 15.585.700 |
| 10/10/2022 | 48,89 | 48,39 | +0,60% | 47,81 | 48,89 | 48,16 | 47,81 | 48,45 | 12 | 7.224.700 |
| 7/10/2022 | 48,79 | 48,10 | +0,42% | 47,90 | 48,79 | 48,00 | 48,10 | 48,48 | 20 | 18.721.700 |
| 6/10/2022 | 48,01 | 47,90 | -0,70% | 47,85 | 48,15 | 47,93 | 47,90 | 48,09 | 24 | 19.653.500 |
| 5/10/2022 | 49,73 | 48,24 | -1,85% | 48,24 | 49,73 | 48,61 | 48,01 | 48,94 | 21 | 13.125.800 |
| 4/10/2022 | 49,89 | 49,15 | +0,10% | 48,50 | 50,90 | 49,66 | 49,15 | 49,16 | 45 | 34.763.700 |
| 3/10/2022 | 49,00 | 49,10 | +1,66% | 49,00 | 51,26 | 49,40 | 48,15 | 49,10 | 45 | 28.652.300 |
| 30/9/2022 | 48,99 | 48,30 | -0,41% | 47,76 | 49,00 | 48,24 | 48,05 | 49,00 | 14 | 7.236.100 |
| 29/9/2022 | 49,47 | 48,50 | -1,98% | 48,05 | 49,95 | 48,97 | 48,11 | 49,00 | 20 | 15.670.600 |
| 28/9/2022 | 48,91 | 49,48 | 0,00% | 48,90 | 49,48 | 49,33 | 48,97 | 49,90 | 11 | 7.893.000 |
| 27/9/2022 | 50,05 | 49,48 | -0,84% | 48,91 | 50,46 | 49,55 | 48,98 | 49,48 | 14 | 7.929.500 |
| 26/9/2022 | 49,61 | 49,90 | +2,17% | 48,31 | 50,04 | 49,49 | 49,00 | 49,90 | 11 | 5.938.900 |
| 23/9/2022 | 49,58 | 48,84 | -2,09% | 48,84 | 49,86 | 49,16 | 48,50 | 48,99 | 24 | 17.206.800 |
| 22/9/2022 | 49,99 | 49,88 | +2,11% | 49,10 | 49,99 | 49,42 | 49,58 | 49,90 | 8 | 6.425.400 |
| 21/9/2022 | 49,79 | 48,85 | -1,89% | 48,85 | 49,79 | 49,23 | 48,84 | 49,00 | 25 | 25.604.600 |
| 20/9/2022 | 50,19 | 49,79 | -0,95% | 49,51 | 50,23 | 49,96 | 49,21 | 49,80 | 21 | 10.992.000 |
| 19/9/2022 | 48,92 | 50,27 | +0,58% | 48,92 | 50,39 | 49,86 | 49,60 | 50,27 | 7 | 3.989.300 |
| 16/9/2022 | 50,50 | 49,98 | -2,00% | 49,50 | 51,00 | 50,01 | 49,50 | 50,00 | 22 | 17.504.800 |
| 15/9/2022 | 51,04 | 51,00 | -0,18% | 50,99 | 51,40 | 51,12 | 49,06 | 51,00 | 34 | 34.252.200 |
| 14/9/2022 | 51,33 | 51,09 | -0,14% | 51,00 | 51,43 | 51,19 | 50,17 | 51,10 | 21 | 12.799.000 |
| 13/9/2022 | 50,90 | 51,16 | -0,99% | 50,90 | 51,60 | 51,34 | 49,16 | 51,15 | 22 | 16.944.600 |
| 12/9/2022 | 50,29 | 51,67 | +3,26% | 50,24 | 51,67 | 50,96 | 51,10 | 51,68 | 31 | 39.244.900 |
| 9/9/2022 | 48,78 | 50,04 | +1,15% | 48,78 | 50,24 | 50,04 | 49,17 | 50,04 | 17 | 13.010.900 |
| 8/9/2022 | 49,28 | 49,47 | -1,65% | 49,00 | 50,29 | 49,49 | 48,61 | 49,46 | 26 | 19.304.700 |
| 6/9/2022 | 50,33 | 50,30 | -0,40% | 49,00 | 50,33 | 49,53 | 49,30 | 50,28 | 13 | 8.420.300 |
| 5/9/2022 | 48,12 | 50,50 | +5,43% | 48,12 | 50,50 | 49,63 | 48,71 | 50,50 | 6 | 3.474.600 |
| 2/9/2022 | 49,23 | 47,90 | -5,39% | 47,90 | 50,63 | 48,98 | 47,90 | 50,45 | 31 | 24.984.200 |
| 1/9/2022 | 51,18 | 50,63 | -1,11% | 49,31 | 51,18 | 50,09 | 49,33 | 50,64 | 24 | 13.025.400 |
| 31/8/2022 | 51,26 | 51,20 | +1,39% | 50,02 | 51,26 | 50,62 | 49,81 | 51,30 | 27 | 18.224.100 |
| 30/8/2022 | 51,33 | 50,50 | +0,38% | 49,62 | 51,33 | 50,42 | 49,94 | 50,50 | 16 | 13.614.400 |
| 29/8/2022 | 48,14 | 50,31 | +0,12% | 48,00 | 51,36 | 49,55 | 50,30 | 51,24 | 20 | 14.370.700 |
| 26/8/2022 | 51,69 | 50,25 | +0,20% | 50,19 | 51,69 | 51,05 | 50,24 | 51,40 | 9 | 4.594.900 |
| 25/8/2022 | 50,99 | 50,15 | +0,30% | 49,00 | 51,00 | 50,02 | 49,20 | 51,00 | 11 | 12.005.900 |
| 24/8/2022 | 51,77 | 50,00 | -3,42% | 50,00 | 51,97 | 50,93 | 49,99 | 51,00 | 13 | 9.678.200 |
| 23/8/2022 | 50,79 | 51,77 | +1,93% | 50,00 | 51,80 | 50,48 | 49,01 | 51,80 | 19 | 19.688.800 |
| 22/8/2022 | 50,34 | 50,79 | +0,77% | 50,28 | 50,79 | 50,37 | 48,41 | 50,79 | 13 | 11.585.300 |
| 19/8/2022 | 49,51 | 50,40 | -1,85% | 47,51 | 51,50 | 49,32 | 49,00 | 50,40 | 24 | 13.317.800 |
| 18/8/2022 | 50,90 | 51,35 | +1,68% | 49,02 | 51,49 | 51,28 | 49,56 | 51,35 | 19 | 29.745.600 |
| 17/8/2022 | 49,90 | 50,50 | +1,04% | 47,50 | 52,00 | 50,59 | 49,50 | 50,87 | 49 | 63.750.500 |
| 16/8/2022 | 47,72 | 49,98 | +10,55% | 47,29 | 51,51 | 49,52 | 49,98 | 50,50 | 69 | 75.280.500 |
| 15/8/2022 | 43,81 | 45,21 | +5,04% | 42,53 | 45,21 | 44,03 | 44,00 | 45,21 | 25 | 29.501.500 |
| 12/8/2022 | 43,00 | 43,04 | +0,09% | 43,00 | 44,90 | 43,29 | 42,00 | 43,04 | 27 | 41.561.100 |
| 11/8/2022 | 40,08 | 43,00 | +0,47% | 40,00 | 43,45 | 42,38 | 43,00 | 43,35 | 44 | 44.932.800 |
| 10/8/2022 | 40,00 | 42,80 | +6,76% | 39,95 | 43,00 | 41,80 | 39,52 | 42,55 | 24 | 14.632.400 |
| 9/8/2022 | 40,39 | 40,09 | +1,49% | 39,47 | 40,50 | 40,10 | 40,20 | 40,90 | 21 | 11.228.900 |
| 8/8/2022 | 39,50 | 39,50 | +0,13% | 39,50 | 39,51 | 39,50 | 39,50 | 40,00 | 6 | 4.740.100 |
| 5/8/2022 | 39,20 | 39,45 | -1,38% | 39,20 | 40,38 | 39,92 | 39,28 | 39,98 | 23 | 15.570.700 |
| 4/8/2022 | 39,07 | 40,00 | +3,01% | 39,07 | 40,03 | 39,62 | 39,11 | 40,02 | 6 | 2.773.500 |
| 3/8/2022 | 39,00 | 38,83 | +0,52% | 38,64 | 39,75 | 39,23 | 38,82 | 39,65 | 10 | 7.454.400 |
| 2/8/2022 | 38,99 | 38,63 | -0,92% | 38,60 | 39,00 | 38,84 | 38,63 | 39,00 | 7 | 4.273.200 |
| 1/8/2022 | 38,87 | 38,99 | -2,86% | 38,68 | 38,99 | 38,88 | 38,71 | 40,49 | 20 | 22.167.000 |
| 29/7/2022 | 40,43 | 40,14 | -0,12% | 40,00 | 40,43 | 40,12 | 39,51 | 40,50 | 5 | 4.012.600 |
| 28/7/2022 | 39,50 | 40,19 | +1,67% | 39,50 | 40,47 | 40,03 | 39,40 | 40,45 | 8 | 4.804.400 |
| 27/7/2022 | 40,50 | 39,53 | -3,51% | 39,51 | 40,50 | 39,84 | 39,50 | 40,40 | 3 | 1.195.400 |
| 26/7/2022 | 39,75 | 40,97 | +5,59% | 39,75 | 40,97 | 40,39 | 40,16 | 40,97 | 7 | 3.231.500 |
| 25/7/2022 | 38,62 | 38,80 | -0,51% | 38,62 | 38,82 | 38,74 | 38,80 | 39,45 | 3 | 1.162.400 |
| 22/7/2022 | 39,12 | 39,00 | -3,25% | 39,00 | 39,16 | 39,09 | 38,50 | 39,15 | 22 | 23.845.700 |
| 21/7/2022 | 39,25 | 40,31 | +3,09% | 39,25 | 40,31 | 39,35 | 39,51 | 40,28 | 2 | 3.935.600 |
| 20/7/2022 | 39,10 | 39,10 | -0,15% | 39,10 | 39,10 | 39,10 | 38,51 | 39,87 | 1 | 1.173.000 |
| 19/7/2022 | 39,16 | 39,16 | -1,85% | 39,00 | 39,16 | 39,05 | 38,71 | 39,16 | 6 | 6.639.600 |
| 15/7/2022 | 39,93 | 39,90 | +3,64% | 39,90 | 39,93 | 39,90 | 38,62 | 39,96 | 2 | 2.394.300 |
| 14/7/2022 | 38,50 | 38,50 | -1,28% | 38,50 | 38,50 | 38,50 | 38,21 | 39,00 | 1 | 2.310.000 |
| 13/7/2022 | 39,00 | 39,00 | -1,49% | 39,00 | 39,00 | 39,00 | 39,01 | 40,44 | 3 | 4.290.000 |
| 12/7/2022 | 39,59 | 39,59 | +1,51% | 39,59 | 39,59 | 39,59 | 38,17 | 39,60 | 1 | 395.900 |
| 11/7/2022 | 39,50 | 39,00 | -1,27% | 39,00 | 39,50 | 39,09 | 38,96 | 39,00 | 5 | 4.300.200 |
| 8/7/2022 | 39,19 | 39,50 | +1,28% | 39,04 | 41,75 | 40,60 | 39,31 | 39,60 | 20 | 15.023.000 |
| 7/7/2022 | 38,01 | 39,00 | +2,63% | 38,01 | 39,20 | 38,79 | 38,14 | 39,00 | 7 | 2.715.900 |
| 6/7/2022 | 38,00 | 38,00 | +1,88% | 38,00 | 38,00 | 38,00 | 38,00 | 39,20 | 1 | 1.520.000 |
| 5/7/2022 | 37,36 | 37,30 | -1,87% | 37,01 | 37,56 | 37,44 | 37,20 | 38,63 | 14 | 5.990.800 |
| 4/7/2022 | 38,46 | 38,01 | -2,31% | 38,01 | 38,61 | 38,24 | 38,01 | 38,30 | 17 | 10.707.200 |
| 1/7/2022 | 38,09 | 38,91 | +2,26% | 38,09 | 39,00 | 38,62 | 38,12 | 39,20 | 9 | 3.476.000 |
| 30/6/2022 | 38,30 | 38,05 | -0,94% | 38,05 | 38,49 | 38,18 | 37,31 | 38,00 | 11 | 5.728.300 |
| 29/6/2022 | 38,92 | 38,41 | -1,34% | 38,41 | 38,92 | 38,63 | 38,05 | 39,00 | 5 | 2.704.300 |
| 28/6/2022 | 38,69 | 38,93 | +0,26% | 38,30 | 39,96 | 38,60 | 38,36 | 39,79 | 12 | 4.632.900 |
| 27/6/2022 | 39,86 | 38,83 | -2,09% | 38,83 | 39,86 | 39,51 | 38,84 | 39,59 | 10 | 5.137.000 |
| 24/6/2022 | 39,02 | 39,66 | +1,95% | 39,02 | 40,00 | 39,58 | 39,09 | 39,67 | 9 | 5.145.500 |
| 23/6/2022 | 39,33 | 38,90 | -0,77% | 38,88 | 40,50 | 39,23 | 38,69 | 39,90 | 32 | 14.122.800 |
| 22/6/2022 | 40,77 | 39,20 | -5,47% | 39,20 | 41,10 | 39,61 | 39,15 | 39,98 | 20 | 12.676.100 |
| 20/6/2022 | 41,77 | 41,47 | +1,54% | 40,06 | 41,77 | 40,75 | 39,00 | 41,48 | 7 | 2.852.800 |
| 17/6/2022 | 41,00 | 40,84 | +2,20% | 39,05 | 41,00 | 39,22 | 39,05 | 40,80 | 10 | 8.630.300 |
| 15/6/2022 | 39,83 | 39,96 | -0,10% | 39,09 | 39,99 | 39,63 | 39,10 | 39,99 | 9 | 3.567.000 |
| 14/6/2022 | 39,53 | 40,00 | +1,19% | 39,53 | 40,10 | 40,00 | 39,52 | 40,10 | 7 | 4.000.700 |
| 13/6/2022 | 40,00 | 39,53 | -3,59% | 39,52 | 41,66 | 40,22 | 39,52 | 41,00 | 24 | 14.078.600 |
| 10/6/2022 | 41,80 | 41,00 | -1,91% | 41,00 | 41,80 | 41,36 | 40,50 | 41,00 | 4 | 4.550.000 |
| 9/6/2022 | 42,00 | 41,80 | -2,77% | 41,80 | 42,00 | 41,92 | 40,10 | 41,80 | 5 | 2.096.000 |
| 8/6/2022 | 40,61 | 42,99 | -2,27% | 40,61 | 42,99 | 41,80 | 41,73 | 42,98 | 2 | 836.000 |
| 7/6/2022 | 43,60 | 43,99 | -0,36% | 43,60 | 44,32 | 43,94 | 41,08 | 44,00 | 10 | 4.394.800 |
| 6/6/2022 | 41,50 | 44,15 | +5,40% | 41,50 | 44,15 | 42,47 | 42,03 | 44,05 | 12 | 6.795.800 |
| 3/6/2022 | 41,45 | 41,89 | +1,28% | 39,08 | 41,89 | 41,05 | 39,58 | 41,90 | 22 | 16.012.600 |
| 2/6/2022 | 40,46 | 41,36 | +3,66% | 39,27 | 41,47 | 40,28 | 40,00 | 41,38 | 11 | 6.849.100 |
| 1/6/2022 | 39,90 | 39,90 | +0,78% | 39,90 | 39,90 | 40,04 | 39,12 | 40,00 | 5 | 6.406.500 |
| 31/5/2022 | 39,56 | 39,59 | -0,45% | 39,50 | 40,29 | 39,82 | 39,61 | 40,28 | 18 | 14.335.700 |
| 30/5/2022 | 40,23 | 39,77 | -0,58% | 39,77 | 40,23 | 40,00 | 39,55 | 39,77 | 18 | 15.600.800 |
| 27/5/2022 | 40,44 | 40,00 | +0,20% | 39,70 | 40,44 | 39,90 | 39,70 | 40,00 | 22 | 13.168.400 |
| 26/5/2022 | 40,99 | 39,92 | -1,72% | 39,92 | 41,00 | 40,68 | 39,91 | 40,65 | 25 | 17.493.800 |
| 25/5/2022 | 40,88 | 40,62 | -0,56% | 39,90 | 41,10 | 40,51 | 39,71 | 41,34 | 54 | 78.997.000 |
| 24/5/2022 | 39,71 | 40,85 | +0,25% | 39,71 | 41,04 | 40,65 | 40,05 | 40,79 | 8 | 3.659.200 |
| 23/5/2022 | 40,20 | 40,75 | +1,37% | 40,00 | 41,00 | 40,42 | 40,20 | 40,89 | 14 | 9.298.300 |
| 20/5/2022 | 40,26 | 40,20 | +0,27% | 39,09 | 40,27 | 39,96 | 40,20 | 40,80 | 28 | 17.984.500 |
| 19/5/2022 | 40,40 | 40,09 | -0,77% | 39,75 | 40,94 | 39,99 | 39,51 | 39,90 | 17 | 11.599.500 |
| 18/5/2022 | 40,70 | 40,40 | -1,44% | 40,00 | 41,10 | 40,31 | 39,60 | 40,40 | 25 | 32.248.300 |
| 17/5/2022 | 39,89 | 40,99 | +5,13% | 39,89 | 41,10 | 40,54 | 40,20 | 40,79 | 34 | 51.899.200 |
| 16/5/2022 | 39,00 | 38,99 | -0,05% | 38,60 | 39,94 | 38,93 | 38,96 | 39,58 | 21 | 15.962.900 |
| 13/5/2022 | 39,97 | 39,01 | -2,23% | 39,00 | 40,00 | 39,48 | 39,01 | 39,65 | 17 | 14.215.700 |
| 12/5/2022 | 40,25 | 39,90 | +1,09% | 38,88 | 40,25 | 39,67 | 39,30 | 39,89 | 6 | 2.380.200 |
| 11/5/2022 | 40,49 | 39,47 | +1,21% | 38,80 | 40,50 | 39,44 | 38,84 | 39,50 | 9 | 3.944.700 |
| 10/5/2022 | 38,82 | 39,00 | -1,99% | 38,81 | 39,49 | 39,01 | 38,90 | 39,46 | 6 | 2.730.900 |
| 9/5/2022 | 39,60 | 39,79 | -0,53% | 38,80 | 39,90 | 39,22 | 38,85 | 39,79 | 10 | 5.883.400 |
| 6/5/2022 | 39,99 | 40,00 | +0,03% | 39,90 | 40,00 | 39,96 | 38,85 | 40,99 | 6 | 3.596.500 |
| 5/5/2022 | 40,16 | 39,99 | +0,48% | 39,99 | 40,16 | 40,12 | 38,54 | 39,99 | 3 | 2.006.300 |
| 4/5/2022 | 39,54 | 39,80 | +0,68% | 39,42 | 39,80 | 39,56 | 39,42 | 40,30 | 7 | 5.934.100 |
| 3/5/2022 | 38,98 | 39,53 | -1,18% | 38,96 | 40,92 | 39,55 | 39,50 | 39,99 | 12 | 5.141.700 |
| 2/5/2022 | 40,86 | 40,00 | -14,78% | 39,99 | 41,00 | 40,42 | 39,69 | 40,50 | 12 | 10.106.400 |
| 29/4/2022 | 46,00 | 46,94 | +4,20% | 46,00 | 46,94 | 46,29 | 45,53 | 46,66 | 13 | 10.184.600 |
| 28/4/2022 | 46,97 | 45,05 | -0,24% | 45,05 | 46,97 | 46,03 | 45,01 | 45,54 | 10 | 8.747.300 |
| 27/4/2022 | 45,00 | 45,16 | +0,36% | 45,00 | 45,16 | 45,02 | 44,51 | 46,50 | 7 | 15.758.100 |
| 26/4/2022 | 44,00 | 45,00 | +0,04% | 44,00 | 45,00 | 44,62 | 44,01 | 45,00 | 7 | 3.570.000 |
| 25/4/2022 | 44,50 | 44,98 | -0,04% | 44,00 | 44,98 | 44,26 | 44,52 | 44,99 | 12 | 6.639.500 |
| 22/4/2022 | 45,00 | 45,00 | -0,68% | 44,92 | 46,50 | 45,36 | 44,56 | 45,00 | 38 | 25.404.000 |
| 20/4/2022 | 45,41 | 45,31 | -3,55% | 44,80 | 46,78 | 45,04 | 44,70 | 46,78 | 25 | 28.377.500 |
| 19/4/2022 | 46,52 | 46,98 | +4,24% | 46,52 | 46,98 | 46,89 | 45,31 | 46,98 | 7 | 8.441.700 |
| 18/4/2022 | 46,50 | 45,07 | -0,95% | 45,07 | 46,50 | 45,22 | 45,20 | 46,49 | 6 | 6.784.000 |
| 14/4/2022 | 46,99 | 45,50 | -0,94% | 45,50 | 46,99 | 46,07 | 45,14 | 46,10 | 5 | 2.764.500 |
| 13/4/2022 | 44,96 | 45,93 | +2,07% | 44,50 | 45,99 | 45,06 | 44,50 | 46,00 | 6 | 2.704.000 |
| 12/4/2022 | 46,99 | 45,00 | 0,00% | 45,00 | 46,99 | 45,17 | 44,50 | 45,00 | 10 | 5.872.200 |
| 11/4/2022 | 46,23 | 45,00 | -2,17% | 44,50 | 46,23 | 45,08 | 44,40 | 45,00 | 11 | 8.566.900 |
| 8/4/2022 | 48,05 | 46,00 | +0,02% | 46,00 | 48,05 | 46,34 | 45,01 | 46,00 | 5 | 2.780.500 |
| 7/4/2022 | 45,09 | 45,99 | +0,86% | 44,50 | 46,00 | 45,15 | 45,00 | 46,00 | 18 | 13.095.800 |
| 6/4/2022 | 46,03 | 45,60 | -5,77% | 45,60 | 46,51 | 46,11 | 45,54 | 46,00 | 16 | 9.684.700 |
| 4/4/2022 | 46,02 | 48,39 | +5,17% | 46,01 | 48,39 | 46,73 | 45,00 | 48,40 | 13 | 9.814.000 |
| 1/4/2022 | 46,86 | 46,01 | -1,96% | 44,72 | 47,00 | 46,20 | 46,00 | 46,64 | 33 | 19.404.800 |
| 31/3/2022 | 44,03 | 46,93 | +10,45% | 44,03 | 46,94 | 45,19 | 44,45 | 46,93 | 60 | 49.712.600 |
| 30/3/2022 | 42,48 | 42,49 | -1,87% | 42,48 | 42,49 | 42,48 | 42,48 | 43,26 | 2 | 1.274.600 |
| 29/3/2022 | 43,40 | 43,30 | +3,99% | 43,29 | 43,41 | 43,39 | 42,45 | 43,34 | 5 | 8.679.400 |
| 28/3/2022 | 41,33 | 41,64 | -2,48% | 41,32 | 41,64 | 41,48 | 41,35 | 43,05 | 4 | 1.659.200 |
| 25/3/2022 | 42,00 | 42,70 | +1,67% | 42,00 | 42,80 | 42,41 | 41,75 | 42,91 | 5 | 3.392.800 |
| 24/3/2022 | 42,00 | 42,00 | +1,42% | 42,00 | 42,00 | 42,00 | 41,65 | 42,00 | 1 | 420.000 |
| 23/3/2022 | 41,70 | 41,41 | -2,91% | 41,41 | 41,70 | 41,56 | 41,15 | 42,14 | 4 | 2.078.100 |
| 22/3/2022 | 43,49 | 42,65 | -2,27% | 41,02 | 43,50 | 41,94 | 41,35 | 43,59 | 15 | 7.130.100 |
| 21/3/2022 | 41,18 | 43,64 | +8,42% | 40,00 | 43,64 | 41,30 | 40,90 | 43,65 | 14 | 7.022.000 |
| 18/3/2022 | 40,01 | 40,25 | -0,62% | 40,00 | 40,25 | 40,14 | 40,20 | 41,09 | 4 | 2.007.100 |
| 16/3/2022 | 40,50 | 40,50 | 0,00% | 40,50 | 40,50 | 40,50 | 39,46 | 40,50 | 1 | 405.000 |
| 15/3/2022 | 40,99 | 40,50 | -1,44% | 40,50 | 40,99 | 40,74 | 39,80 | 40,80 | 2 | 814.900 |
| 14/3/2022 | 41,09 | 41,09 | 0,00% | 39,51 | 41,09 | 40,18 | 40,00 | 41,09 | 9 | 4.018.400 |
| 11/3/2022 | 41,18 | 41,09 | +0,59% | 41,09 | 41,19 | 41,16 | 40,00 | 41,10 | 5 | 2.058.200 |
| 10/3/2022 | 40,30 | 40,85 | +0,12% | 40,30 | 40,85 | 40,65 | 40,00 | 40,89 | 3 | 2.032.500 |
| 9/3/2022 | 39,67 | 40,80 | +2,00% | 39,62 | 40,80 | 39,97 | 39,62 | 40,85 | 6 | 2.798.200 |
| 8/3/2022 | 40,00 | 40,00 | 0,00% | 40,00 | 40,00 | 40,00 | 39,69 | 40,99 | 1 | 400.000 |
| 7/3/2022 | 40,00 | 40,00 | +0,93% | 40,00 | 40,05 | 40,00 | 39,75 | 40,99 | 5 | 5.601.000 |
| 4/3/2022 | 40,13 | 39,63 | -1,25% | 39,63 | 40,13 | 40,03 | 39,62 | 40,49 | 3 | 2.001.500 |
| 3/3/2022 | 41,20 | 40,13 | -2,81% | 40,13 | 41,20 | 41,00 | 40,14 | 41,49 | 5 | 3.690.300 |
| 2/3/2022 | 41,29 | 41,29 | 0,00% | 41,29 | 41,29 | 41,29 | 39,42 | 41,35 | 1 | 412.900 |
| 25/2/2022 | 40,50 | 41,29 | +1,98% | 40,50 | 41,29 | 41,00 | 40,11 | 41,28 | 5 | 2.050.300 |
| 24/2/2022 | 39,52 | 40,49 | -3,53% | 39,52 | 41,00 | 40,07 | 40,10 | 41,00 | 6 | 5.610.100 |
| 23/2/2022 | 41,97 | 41,97 | 0,00% | 41,97 | 41,97 | 41,97 | 41,03 | 41,97 | 1 | 2.098.500 |
| 22/2/2022 | 41,99 | 41,97 | +1,99% | 41,00 | 42,00 | 41,48 | 40,75 | 41,98 | 9 | 4.978.200 |
| 21/2/2022 | 40,70 | 41,15 | +1,11% | 40,00 | 41,20 | 40,93 | 40,50 | 41,17 | 11 | 7.777.900 |
| 18/2/2022 | 40,70 | 40,70 | +1,75% | 40,70 | 40,70 | 40,70 | 0,00 | 0,00 | 1 | 407.000 |
| 17/2/2022 | 40,00 | 40,00 | -2,44% | 40,00 | 40,00 | 40,00 | 40,00 | 41,10 | 2 | 800.000 |
| 16/2/2022 | 41,00 | 41,00 | -1,06% | 41,00 | 41,00 | 41,00 | 40,50 | 41,05 | 1 | 410.000 |
| 15/2/2022 | 41,44 | 41,44 | +0,73% | 41,44 | 41,44 | 41,44 | 40,02 | 41,44 | 1 | 414.400 |
| 14/2/2022 | 41,14 | 41,14 | -0,12% | 41,14 | 41,14 | 41,14 | 39,81 | 41,10 | 1 | 411.400 |
| 11/2/2022 | 41,20 | 41,19 | +2,98% | 40,00 | 41,21 | 41,10 | 40,00 | 41,48 | 7 | 4.932.200 |
| 10/2/2022 | 40,00 | 40,00 | +1,78% | 40,00 | 40,00 | 40,00 | 40,10 | 41,21 | 2 | 800.000 |
| 8/2/2022 | 39,15 | 39,30 | -0,33% | 39,10 | 39,43 | 39,26 | 39,31 | 40,00 | 6 | 3.141.200 |
| 7/2/2022 | 39,10 | 39,43 | +2,42% | 39,10 | 39,43 | 39,26 | 39,40 | 41,00 | 2 | 785.300 |
| 4/2/2022 | 39,21 | 38,50 | -2,56% | 38,50 | 39,21 | 38,95 | 39,11 | 40,40 | 8 | 3.895.500 |
| 2/2/2022 | 39,51 | 39,51 | -2,44% | 39,51 | 39,51 | 39,51 | 39,00 | 40,00 | 1 | 395.100 |
| 1/2/2022 | 40,50 | 40,50 | 0,00% | 40,49 | 40,50 | 40,49 | 39,97 | 40,50 | 5 | 4.454.900 |
| 31/1/2022 | 40,50 | 40,50 | +1,25% | 40,50 | 40,50 | 40,50 | 39,96 | 40,99 | 4 | 2.025.000 |
| 28/1/2022 | 40,01 | 40,00 | -2,98% | 40,00 | 40,01 | 40,00 | 40,00 | 40,99 | 2 | 800.100 |
| 27/1/2022 | 40,06 | 41,23 | +2,95% | 40,06 | 41,23 | 40,35 | 40,05 | 41,23 | 4 | 1.614.100 |
| 26/1/2022 | 39,98 | 40,05 | +1,14% | 39,98 | 40,50 | 40,22 | 40,00 | 40,80 | 10 | 6.034.400 |
| 25/1/2022 | 39,60 | 39,60 | +0,25% | 39,60 | 39,60 | 39,60 | 39,60 | 40,03 | 4 | 1.584.000 |
| 24/1/2022 | 39,51 | 39,50 | -1,25% | 39,50 | 39,51 | 39,50 | 38,85 | 39,50 | 3 | 1.975.200 |