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.
BAZA3F - AMAZONIA - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 85,89 | 85,85 | -0,05% | 85,80 | 86,78 | 86,08 | 85,85 | 86,75 | 60 | 3.383.156 |
| 20/1/2025 | 86,34 | 85,89 | -1,16% | 85,20 | 86,73 | 85,64 | 85,00 | 85,89 | 50 | 1.259.030 |
| 17/1/2025 | 86,00 | 86,90 | +2,12% | 84,66 | 86,98 | 85,69 | 85,87 | 86,50 | 30 | 1.388.227 |
| 16/1/2025 | 85,00 | 85,10 | +0,40% | 85,00 | 86,10 | 85,75 | 85,10 | 86,08 | 28 | 2.958.613 |
| 15/1/2025 | 84,64 | 84,76 | -0,41% | 84,64 | 86,10 | 85,22 | 85,00 | 86,10 | 27 | 749.936 |
| 14/1/2025 | 85,10 | 85,11 | -3,49% | 85,10 | 86,69 | 85,37 | 84,75 | 85,49 | 21 | 2.177.125 |
| 13/1/2025 | 85,71 | 88,19 | +3,92% | 84,62 | 88,99 | 85,53 | 85,10 | 88,17 | 33 | 1.676.480 |
| 10/1/2025 | 84,53 | 84,86 | -1,53% | 84,26 | 86,78 | 85,30 | 84,86 | 85,79 | 43 | 1.765.711 |
| 9/1/2025 | 84,99 | 86,18 | +2,23% | 84,39 | 86,20 | 85,60 | 84,55 | 85,47 | 23 | 1.035.865 |
| 8/1/2025 | 85,40 | 84,30 | -0,22% | 83,62 | 85,40 | 84,15 | 84,30 | 84,80 | 34 | 1.321.190 |
| 7/1/2025 | 85,74 | 84,49 | -0,47% | 84,25 | 85,74 | 84,72 | 84,28 | 84,50 | 21 | 864.218 |
| 6/1/2025 | 83,31 | 84,89 | +0,64% | 83,31 | 86,35 | 84,80 | 84,88 | 85,18 | 70 | 2.798.564 |
| 3/1/2025 | 84,53 | 84,35 | -2,37% | 83,71 | 85,06 | 84,44 | 84,12 | 84,35 | 112 | 2.389.725 |
| 2/1/2025 | 85,95 | 86,40 | -1,46% | 83,71 | 87,30 | 85,76 | 86,17 | 86,45 | 178 | 4.759.800 |
| 30/12/2024 | 84,19 | 87,68 | +4,15% | 84,00 | 87,68 | 85,05 | 85,05 | 87,68 | 65 | 2.645.365 |
| 27/12/2024 | 85,92 | 84,19 | -0,66% | 84,16 | 85,92 | 84,63 | 84,19 | 84,60 | 55 | 1.971.931 |
| 26/12/2024 | 84,21 | 84,75 | -1,98% | 84,21 | 86,79 | 85,44 | 84,75 | 86,05 | 50 | 2.178.843 |
| 23/12/2024 | 83,23 | 86,46 | +1,98% | 83,23 | 87,05 | 84,67 | 84,19 | 86,47 | 45 | 2.032.306 |
| 20/12/2024 | 84,00 | 84,78 | +0,63% | 84,00 | 86,70 | 85,18 | 84,77 | 86,67 | 75 | 3.671.458 |
| 19/12/2024 | 85,76 | 84,25 | -0,88% | 83,99 | 85,76 | 84,38 | 84,20 | 85,00 | 36 | 1.434.580 |
| 18/12/2024 | 86,03 | 85,00 | -0,93% | 83,73 | 86,03 | 84,73 | 84,54 | 85,00 | 62 | 2.067.483 |
| 17/12/2024 | 85,65 | 85,80 | +0,60% | 84,65 | 85,87 | 85,57 | 85,23 | 85,99 | 35 | 1.514.663 |
| 16/12/2024 | 85,29 | 85,29 | 0,00% | 83,63 | 86,08 | 84,47 | 85,22 | 85,29 | 58 | 1.917.684 |
| 13/12/2024 | 85,49 | 85,29 | +1,31% | 83,60 | 86,10 | 84,40 | 85,29 | 86,00 | 30 | 1.181.623 |
| 12/12/2024 | 85,00 | 84,19 | -2,05% | 84,19 | 86,08 | 85,53 | 84,18 | 85,49 | 69 | 1.394.244 |
| 11/12/2024 | 84,19 | 85,95 | +2,10% | 83,26 | 86,10 | 84,35 | 83,85 | 85,94 | 40 | 3.517.701 |
| 10/12/2024 | 83,05 | 84,18 | +1,24% | 83,05 | 84,19 | 83,81 | 83,74 | 84,18 | 57 | 3.310.862 |
| 9/12/2024 | 83,34 | 83,15 | +0,78% | 82,23 | 83,89 | 83,04 | 82,77 | 83,13 | 112 | 3.919.606 |
| 6/12/2024 | 84,12 | 82,51 | -0,92% | 82,51 | 84,18 | 83,23 | 82,51 | 83,54 | 105 | 6.209.394 |
| 5/12/2024 | 84,64 | 83,28 | -1,21% | 83,02 | 84,64 | 83,80 | 83,27 | 83,55 | 134 | 7.417.154 |
| 4/12/2024 | 83,94 | 84,30 | -0,12% | 83,92 | 84,49 | 84,08 | 84,15 | 84,30 | 68 | 4.288.244 |
| 3/12/2024 | 84,97 | 84,40 | +0,32% | 84,10 | 84,97 | 84,28 | 84,10 | 84,40 | 69 | 3.261.942 |
| 2/12/2024 | 85,26 | 84,13 | -1,33% | 83,90 | 85,99 | 84,67 | 84,13 | 84,81 | 90 | 4.911.309 |
| 29/11/2024 | 85,10 | 85,26 | +0,31% | 84,13 | 85,90 | 84,85 | 84,48 | 85,26 | 241 | 6.906.906 |
| 28/11/2024 | 87,93 | 85,00 | -3,33% | 85,00 | 88,19 | 86,32 | 85,00 | 85,57 | 138 | 8.338.646 |
| 27/11/2024 | 87,95 | 87,93 | -0,08% | 87,89 | 88,60 | 88,12 | 87,98 | 88,01 | 102 | 6.450.411 |
| 26/11/2024 | 87,70 | 88,00 | -0,19% | 87,70 | 88,98 | 88,14 | 88,00 | 88,12 | 65 | 2.582.608 |
| 25/11/2024 | 88,10 | 88,17 | -0,49% | 87,31 | 88,67 | 87,95 | 87,74 | 88,09 | 123 | 3.518.157 |
| 22/11/2024 | 88,88 | 88,60 | -0,32% | 87,37 | 89,99 | 88,18 | 88,10 | 88,60 | 75 | 2.319.145 |
| 21/11/2024 | 89,89 | 88,88 | -0,63% | 88,02 | 90,82 | 88,89 | 88,72 | 88,88 | 86 | 2.942.379 |
| 19/11/2024 | 90,64 | 89,44 | -0,84% | 89,44 | 91,20 | 90,15 | 89,12 | 90,84 | 42 | 2.055.604 |
| 18/11/2024 | 91,98 | 90,20 | -1,94% | 89,78 | 92,88 | 90,63 | 89,76 | 90,21 | 59 | 4.178.133 |
| 14/11/2024 | 90,00 | 91,98 | +1,08% | 89,96 | 92,87 | 91,00 | 90,50 | 92,00 | 37 | 1.619.800 |
| 13/11/2024 | 92,12 | 91,00 | -1,22% | 90,04 | 92,51 | 91,04 | 91,00 | 91,44 | 26 | 1.165.372 |
| 12/11/2024 | 90,50 | 92,12 | +1,44% | 90,00 | 92,12 | 91,09 | 90,50 | 92,12 | 28 | 1.876.488 |
| 11/11/2024 | 92,28 | 90,81 | -1,60% | 89,94 | 92,28 | 90,77 | 90,81 | 91,58 | 37 | 1.479.560 |
| 8/11/2024 | 92,80 | 92,29 | +0,11% | 90,50 | 92,80 | 91,46 | 91,20 | 93,00 | 39 | 2.423.908 |
| 7/11/2024 | 91,01 | 92,19 | +1,30% | 90,13 | 93,82 | 91,74 | 91,21 | 92,89 | 37 | 1.853.344 |
| 6/11/2024 | 90,16 | 91,01 | -1,08% | 90,09 | 91,79 | 91,27 | 90,12 | 91,80 | 19 | 912.772 |
| 5/11/2024 | 90,90 | 92,00 | +1,21% | 90,00 | 92,00 | 90,64 | 91,50 | 92,00 | 42 | 1.758.519 |
| 4/11/2024 | 91,77 | 90,90 | +0,04% | 89,91 | 91,99 | 90,84 | 91,10 | 91,20 | 50 | 2.834.375 |
| 1/11/2024 | 89,91 | 90,86 | -0,15% | 89,90 | 92,03 | 91,02 | 90,58 | 91,81 | 47 | 2.830.732 |
| 31/10/2024 | 91,30 | 91,00 | 0,00% | 91,00 | 92,10 | 91,55 | 90,01 | 92,07 | 24 | 1.400.783 |
| 30/10/2024 | 91,32 | 91,00 | -0,33% | 89,91 | 92,11 | 91,28 | 91,00 | 92,10 | 22 | 1.131.958 |
| 29/10/2024 | 91,20 | 91,30 | +0,12% | 89,61 | 92,11 | 90,78 | 90,84 | 91,30 | 36 | 3.004.917 |
| 28/10/2024 | 88,50 | 91,19 | +4,09% | 88,50 | 91,30 | 89,67 | 90,00 | 91,19 | 28 | 1.569.322 |
| 25/10/2024 | 89,35 | 87,61 | -2,22% | 87,00 | 90,46 | 88,51 | 87,61 | 88,97 | 101 | 5.709.237 |
| 24/10/2024 | 89,34 | 89,60 | +0,26% | 89,01 | 90,44 | 89,39 | 89,35 | 91,92 | 42 | 2.386.715 |
| 23/10/2024 | 90,87 | 89,37 | -0,49% | 89,01 | 90,87 | 89,86 | 89,39 | 90,57 | 49 | 1.608.568 |
| 22/10/2024 | 90,06 | 89,81 | -0,82% | 89,81 | 92,00 | 90,59 | 89,81 | 90,01 | 31 | 2.409.711 |
| 21/10/2024 | 92,01 | 90,55 | +0,71% | 89,78 | 92,01 | 90,46 | 91,00 | 91,95 | 32 | 1.546.985 |
| 18/10/2024 | 92,00 | 89,91 | -2,40% | 89,91 | 92,54 | 90,64 | 89,91 | 91,14 | 90 | 5.157.587 |
| 17/10/2024 | 91,90 | 92,12 | +1,02% | 90,32 | 93,49 | 91,31 | 90,50 | 92,12 | 69 | 6.026.628 |
| 16/10/2024 | 93,97 | 91,19 | -2,67% | 91,19 | 93,97 | 91,54 | 91,19 | 92,14 | 64 | 4.430.906 |
| 15/10/2024 | 92,30 | 93,69 | +0,20% | 92,12 | 93,69 | 92,57 | 93,69 | 93,98 | 30 | 2.258.786 |
| 14/10/2024 | 91,57 | 93,50 | +1,95% | 91,53 | 93,50 | 92,43 | 92,30 | 93,49 | 30 | 1.044.467 |
| 11/10/2024 | 91,91 | 91,71 | -0,32% | 91,37 | 92,80 | 91,60 | 91,50 | 93,14 | 58 | 2.903.817 |
| 10/10/2024 | 91,60 | 92,00 | +0,77% | 91,60 | 92,73 | 92,18 | 92,00 | 92,39 | 53 | 4.065.303 |
| 9/10/2024 | 91,45 | 91,30 | +0,16% | 91,30 | 91,97 | 91,51 | 91,20 | 91,85 | 47 | 2.690.558 |
| 8/10/2024 | 91,67 | 91,15 | -0,96% | 91,15 | 92,99 | 91,82 | 91,14 | 92,70 | 40 | 2.047.806 |
| 7/10/2024 | 91,86 | 92,03 | +0,16% | 91,57 | 93,37 | 92,23 | 91,60 | 92,05 | 62 | 1.632.480 |
| 4/10/2024 | 91,89 | 91,88 | +0,08% | 91,16 | 92,69 | 91,70 | 91,88 | 92,69 | 58 | 2.100.116 |
| 3/10/2024 | 94,25 | 91,81 | -0,23% | 91,51 | 94,25 | 92,65 | 91,81 | 92,70 | 47 | 3.409.795 |
| 2/10/2024 | 91,11 | 92,02 | +0,57% | 91,11 | 94,26 | 93,37 | 92,02 | 93,60 | 103 | 3.576.442 |
| 1/10/2024 | 92,49 | 91,50 | -0,66% | 91,50 | 92,97 | 92,03 | 91,40 | 92,20 | 61 | 3.561.776 |
| 30/9/2024 | 92,10 | 92,11 | +0,11% | 91,90 | 93,24 | 92,06 | 91,93 | 92,11 | 83 | 2.798.636 |
| 26/9/2024 | 92,53 | 92,01 | +0,44% | 91,91 | 92,66 | 92,34 | 92,01 | 92,57 | 59 | 1.708.398 |
| 25/9/2024 | 91,56 | 91,61 | -1,41% | 91,55 | 92,59 | 92,01 | 91,60 | 92,29 | 43 | 1.591.856 |
| 24/9/2024 | 93,52 | 92,92 | +0,35% | 92,21 | 93,59 | 93,10 | 92,92 | 93,96 | 54 | 3.202.923 |
| 23/9/2024 | 93,05 | 92,60 | +0,52% | 91,50 | 93,95 | 92,30 | 91,52 | 92,90 | 71 | 3.064.572 |
| 20/9/2024 | 94,45 | 92,12 | -2,83% | 92,12 | 94,45 | 93,27 | 92,05 | 93,72 | 101 | 4.701.147 |
| 19/9/2024 | 97,83 | 94,80 | -1,94% | 94,51 | 97,83 | 94,65 | 94,33 | 95,94 | 74 | 3.511.677 |
| 18/9/2024 | 94,98 | 96,68 | +2,32% | 94,13 | 96,68 | 95,22 | 94,95 | 96,66 | 56 | 2.656.901 |
| 17/9/2024 | 94,33 | 94,49 | +0,10% | 94,33 | 96,11 | 94,67 | 94,30 | 94,79 | 53 | 2.054.499 |
| 16/9/2024 | 96,06 | 94,40 | +0,43% | 93,52 | 96,06 | 94,54 | 94,00 | 94,40 | 60 | 3.989.755 |
| 13/9/2024 | 95,70 | 94,00 | -2,07% | 94,00 | 95,70 | 94,43 | 94,00 | 94,44 | 107 | 4.636.626 |
| 12/9/2024 | 96,37 | 95,99 | -0,39% | 95,26 | 96,37 | 95,72 | 95,34 | 95,99 | 105 | 4.948.860 |
| 11/9/2024 | 96,30 | 96,37 | +0,44% | 95,00 | 96,37 | 95,71 | 96,07 | 96,37 | 50 | 3.034.063 |
| 10/9/2024 | 96,59 | 95,95 | +0,46% | 95,02 | 96,59 | 95,99 | 95,74 | 95,96 | 36 | 2.265.595 |
| 9/9/2024 | 95,98 | 95,51 | -0,48% | 95,13 | 96,53 | 96,08 | 95,50 | 96,52 | 66 | 1.960.139 |
| 6/9/2024 | 96,00 | 95,97 | -0,11% | 94,50 | 96,49 | 95,63 | 95,00 | 95,99 | 41 | 1.176.321 |
| 5/9/2024 | 94,93 | 96,08 | -0,24% | 94,93 | 96,92 | 96,08 | 96,07 | 96,50 | 59 | 4.189.317 |
| 4/9/2024 | 94,22 | 96,31 | +1,16% | 94,00 | 97,62 | 95,93 | 96,30 | 96,90 | 57 | 2.743.615 |
| 3/9/2024 | 95,60 | 95,21 | +2,79% | 92,60 | 97,02 | 95,67 | 94,50 | 95,21 | 56 | 4.209.710 |
| 2/9/2024 | 99,33 | 92,63 | -5,84% | 91,50 | 99,98 | 93,56 | 92,15 | 92,64 | 240 | 18.685.058 |
| 30/8/2024 | 97,89 | 98,37 | +0,53% | 97,15 | 98,70 | 97,61 | 98,24 | 98,38 | 58 | 2.674.522 |
| 29/8/2024 | 97,80 | 97,85 | +2,11% | 96,43 | 98,47 | 97,80 | 97,85 | 98,47 | 32 | 2.327.724 |
| 28/8/2024 | 96,37 | 95,83 | -0,38% | 95,57 | 96,55 | 96,12 | 95,67 | 96,43 | 30 | 913.163 |
| 27/8/2024 | 97,09 | 96,20 | +1,17% | 94,52 | 97,11 | 96,37 | 95,56 | 97,11 | 56 | 3.199.722 |
| 26/8/2024 | 95,10 | 95,09 | -0,08% | 94,31 | 97,00 | 95,64 | 95,09 | 96,15 | 51 | 1.520.683 |
| 23/8/2024 | 95,00 | 95,17 | +0,31% | 94,76 | 96,25 | 95,85 | 94,72 | 95,11 | 27 | 2.875.622 |
| 22/8/2024 | 95,45 | 94,88 | -2,19% | 93,51 | 96,47 | 94,68 | 94,20 | 95,72 | 61 | 3.200.282 |
| 21/8/2024 | 95,06 | 97,00 | +1,57% | 94,14 | 97,28 | 95,49 | 95,66 | 96,65 | 42 | 1.250.922 |
| 20/8/2024 | 94,93 | 95,50 | +1,57% | 94,31 | 95,50 | 94,68 | 94,54 | 95,07 | 65 | 4.980.453 |
| 19/8/2024 | 94,50 | 94,02 | -1,45% | 94,02 | 95,34 | 94,70 | 94,02 | 95,12 | 97 | 4.299.808 |
| 16/8/2024 | 97,90 | 95,40 | -0,73% | 94,02 | 97,90 | 95,25 | 94,30 | 95,47 | 73 | 4.210.101 |
| 15/8/2024 | 97,97 | 96,10 | -0,93% | 94,55 | 97,97 | 95,71 | 95,45 | 96,10 | 79 | 4.422.035 |
| 14/8/2024 | 94,96 | 97,00 | +2,89% | 94,31 | 98,49 | 96,44 | 95,63 | 98,49 | 113 | 5.053.773 |
| 13/8/2024 | 95,99 | 94,28 | +0,30% | 93,94 | 95,99 | 94,98 | 94,28 | 95,49 | 63 | 1.947.234 |
| 12/8/2024 | 94,94 | 94,00 | -1,00% | 93,02 | 96,00 | 94,82 | 93,53 | 95,27 | 82 | 3.072.432 |
| 9/8/2024 | 94,19 | 94,95 | +1,82% | 93,36 | 95,94 | 94,33 | 94,07 | 94,95 | 48 | 2.801.616 |
| 8/8/2024 | 92,23 | 93,25 | -0,46% | 92,23 | 93,53 | 92,99 | 93,00 | 94,00 | 40 | 1.106.616 |
| 7/8/2024 | 91,71 | 93,68 | +1,76% | 91,71 | 93,95 | 92,82 | 92,15 | 93,69 | 20 | 649.801 |
| 6/8/2024 | 92,66 | 92,06 | +0,98% | 90,33 | 93,41 | 92,32 | 92,06 | 93,00 | 77 | 3.572.864 |
| 5/8/2024 | 92,71 | 91,17 | -3,01% | 90,32 | 93,81 | 91,88 | 91,17 | 92,80 | 113 | 4.934.281 |
| 2/8/2024 | 97,49 | 94,00 | -0,79% | 93,41 | 97,99 | 95,37 | 93,65 | 94,01 | 80 | 2.613.371 |
| 1/8/2024 | 92,05 | 94,75 | +2,08% | 92,05 | 100,02 | 96,81 | 94,51 | 96,78 | 123 | 9.884.747 |
| 31/7/2024 | 90,58 | 92,82 | +0,42% | 90,58 | 93,02 | 92,35 | 91,77 | 92,00 | 62 | 3.546.410 |
| 30/7/2024 | 92,00 | 92,43 | +0,39% | 90,88 | 92,48 | 92,17 | 91,90 | 92,82 | 25 | 1.622.250 |
| 29/7/2024 | 93,00 | 92,07 | -2,04% | 92,07 | 94,00 | 92,90 | 92,86 | 94,00 | 27 | 1.356.419 |
| 26/7/2024 | 91,16 | 93,99 | +2,17% | 89,22 | 95,83 | 91,85 | 92,92 | 94,00 | 117 | 5.308.948 |
| 25/7/2024 | 92,89 | 91,99 | -0,01% | 91,41 | 92,89 | 92,16 | 91,58 | 92,17 | 43 | 2.681.886 |
| 24/7/2024 | 92,97 | 92,00 | -0,84% | 91,13 | 93,49 | 92,10 | 91,98 | 92,00 | 42 | 2.413.208 |
| 23/7/2024 | 92,99 | 92,78 | +0,79% | 92,00 | 93,30 | 92,49 | 92,04 | 92,58 | 44 | 2.201.435 |
| 22/7/2024 | 92,00 | 92,05 | +0,05% | 92,00 | 94,00 | 92,71 | 92,04 | 94,09 | 86 | 4.357.572 |
| 19/7/2024 | 94,32 | 92,00 | -3,96% | 92,00 | 96,98 | 93,78 | 92,00 | 94,50 | 58 | 5.045.558 |
| 18/7/2024 | 97,85 | 95,79 | -1,14% | 94,13 | 98,32 | 96,10 | 94,22 | 95,79 | 70 | 4.507.102 |
| 17/7/2024 | 97,20 | 96,89 | -1,14% | 96,50 | 98,72 | 97,38 | 96,83 | 98,21 | 43 | 2.687.864 |
| 16/7/2024 | 98,03 | 98,01 | -1,55% | 97,98 | 99,76 | 98,26 | 98,01 | 99,77 | 69 | 2.466.371 |
| 15/7/2024 | 98,81 | 99,55 | +0,88% | 98,80 | 99,67 | 99,05 | 98,80 | 99,15 | 29 | 1.792.849 |
| 12/7/2024 | 98,62 | 98,68 | -0,52% | 97,53 | 99,67 | 98,35 | 97,56 | 99,49 | 33 | 1.524.527 |
| 11/7/2024 | 98,80 | 99,20 | +0,40% | 98,51 | 99,40 | 99,00 | 98,62 | 99,20 | 39 | 2.346.391 |
| 10/7/2024 | 100,40 | 98,80 | -0,13% | 97,82 | 100,40 | 98,51 | 98,80 | 98,88 | 37 | 2.078.616 |
| 9/7/2024 | 99,20 | 98,93 | -0,27% | 98,19 | 99,20 | 98,96 | 98,79 | 100,24 | 24 | 1.049.047 |
| 8/7/2024 | 99,20 | 99,20 | +0,09% | 98,19 | 99,87 | 99,03 | 98,19 | 99,00 | 55 | 1.624.200 |
| 5/7/2024 | 99,72 | 99,11 | +1,12% | 98,06 | 100,43 | 99,62 | 98,44 | 100,43 | 48 | 3.088.481 |
| 4/7/2024 | 98,87 | 98,01 | -1,99% | 98,01 | 99,67 | 98,77 | 98,00 | 99,55 | 59 | 3.881.720 |
| 3/7/2024 | 100,50 | 100,00 | +0,84% | 98,60 | 100,50 | 99,15 | 98,89 | 100,00 | 75 | 4.174.480 |
| 2/7/2024 | 99,00 | 99,17 | +0,17% | 98,20 | 101,00 | 100,18 | 99,88 | 100,63 | 59 | 4.297.890 |
| 1/7/2024 | 90,01 | 99,00 | +9,82% | 90,01 | 104,00 | 99,42 | 98,08 | 99,52 | 170 | 18.860.871 |
| 28/6/2024 | 90,00 | 90,15 | +0,50% | 90,00 | 92,72 | 91,46 | 90,00 | 90,15 | 107 | 6.814.140 |
| 27/6/2024 | 88,07 | 89,70 | +3,38% | 86,72 | 90,99 | 89,01 | 89,01 | 89,70 | 52 | 3.765.416 |
| 26/6/2024 | 87,22 | 86,77 | +0,08% | 86,42 | 87,70 | 86,97 | 86,77 | 87,70 | 51 | 3.218.179 |
| 25/6/2024 | 87,79 | 86,70 | -1,04% | 86,30 | 87,80 | 87,07 | 86,50 | 86,70 | 53 | 3.875.034 |
| 24/6/2024 | 86,12 | 87,61 | +1,75% | 85,81 | 88,62 | 86,93 | 87,59 | 87,62 | 74 | 3.442.543 |
| 21/6/2024 | 86,00 | 86,10 | -0,44% | 85,77 | 86,34 | 86,03 | 85,78 | 86,10 | 64 | 3.088.835 |
| 20/6/2024 | 86,50 | 86,48 | -0,28% | 85,90 | 87,94 | 86,36 | 86,01 | 86,59 | 51 | 2.746.552 |
| 19/6/2024 | 87,55 | 86,72 | -2,89% | 86,72 | 89,77 | 88,02 | 86,72 | 88,23 | 91 | 4.700.405 |
| 18/6/2024 | 89,52 | 89,30 | -1,38% | 89,30 | 91,50 | 89,36 | 89,30 | 89,90 | 52 | 2.189.471 |
| 17/6/2024 | 91,90 | 90,55 | -0,49% | 89,55 | 91,90 | 90,31 | 89,76 | 90,40 | 81 | 3.910.443 |
| 14/6/2024 | 88,94 | 91,00 | +2,52% | 88,89 | 91,85 | 90,56 | 90,00 | 91,83 | 56 | 3.341.925 |
| 13/6/2024 | 88,41 | 88,76 | -0,72% | 88,41 | 90,96 | 89,35 | 88,76 | 89,30 | 59 | 2.796.714 |
| 12/6/2024 | 90,52 | 89,40 | -1,02% | 87,87 | 91,67 | 89,28 | 89,04 | 89,55 | 120 | 7.142.613 |
| 11/6/2024 | 90,49 | 90,32 | +0,03% | 89,80 | 90,95 | 90,36 | 90,31 | 90,51 | 85 | 3.415.937 |
| 10/6/2024 | 92,34 | 90,29 | -3,44% | 90,00 | 93,59 | 91,29 | 90,29 | 90,46 | 112 | 6.089.496 |
| 7/6/2024 | 96,53 | 93,51 | -1,58% | 93,10 | 96,53 | 94,35 | 93,05 | 93,56 | 91 | 3.774.376 |
| 6/6/2024 | 94,80 | 95,01 | +0,69% | 94,80 | 95,85 | 95,32 | 95,11 | 95,99 | 48 | 3.336.342 |
| 5/6/2024 | 95,01 | 94,36 | -1,16% | 94,36 | 95,99 | 95,02 | 94,36 | 95,85 | 62 | 3.744.131 |
| 4/6/2024 | 98,48 | 95,47 | -0,03% | 94,16 | 98,48 | 95,08 | 95,17 | 95,60 | 100 | 3.194.696 |
| 3/6/2024 | 95,85 | 95,50 | -0,16% | 94,27 | 95,89 | 94,87 | 95,00 | 95,52 | 107 | 4.914.779 |
| 31/5/2024 | 97,49 | 95,65 | -0,31% | 95,50 | 97,49 | 95,92 | 95,50 | 95,65 | 51 | 3.606.929 |
| 29/5/2024 | 96,00 | 95,95 | -0,28% | 95,11 | 96,89 | 96,17 | 95,94 | 96,60 | 62 | 2.750.465 |
| 28/5/2024 | 97,61 | 96,22 | -2,07% | 96,12 | 97,61 | 96,87 | 96,04 | 96,25 | 74 | 2.140.992 |
| 27/5/2024 | 97,50 | 98,25 | +0,98% | 96,90 | 98,49 | 98,08 | 97,48 | 98,10 | 33 | 2.383.523 |
| 24/5/2024 | 96,17 | 97,30 | +1,64% | 95,50 | 97,88 | 97,00 | 97,01 | 97,57 | 53 | 3.016.769 |
| 23/5/2024 | 97,98 | 95,73 | -2,79% | 95,50 | 98,09 | 96,12 | 95,73 | 96,17 | 77 | 4.700.495 |
| 22/5/2024 | 97,20 | 98,48 | +1,53% | 96,70 | 98,48 | 97,58 | 97,01 | 98,48 | 40 | 2.810.362 |
| 21/5/2024 | 96,01 | 97,00 | +1,24% | 96,00 | 97,99 | 97,12 | 96,50 | 97,00 | 68 | 5.701.450 |
| 20/5/2024 | 95,25 | 95,81 | +0,59% | 95,03 | 96,93 | 96,28 | 95,80 | 96,45 | 78 | 4.486.838 |
| 17/5/2024 | 97,01 | 95,25 | -0,91% | 94,90 | 97,01 | 95,70 | 95,25 | 95,82 | 93 | 5.330.807 |
| 16/5/2024 | 100,50 | 96,12 | -4,26% | 96,06 | 100,50 | 97,60 | 96,12 | 96,89 | 152 | 11.497.717 |
| 15/5/2024 | 100,70 | 100,40 | +0,75% | 99,63 | 100,75 | 100,12 | 100,05 | 100,40 | 55 | 3.324.043 |
| 14/5/2024 | 101,21 | 99,65 | -1,36% | 99,05 | 101,21 | 100,10 | 99,62 | 100,10 | 43 | 2.572.773 |
| 13/5/2024 | 102,62 | 101,02 | +0,12% | 99,50 | 102,62 | 100,91 | 100,50 | 101,39 | 104 | 5.832.635 |
| 10/5/2024 | 102,09 | 100,90 | -0,60% | 100,90 | 102,99 | 101,43 | 101,00 | 101,46 | 62 | 4.726.985 |
| 9/5/2024 | 101,41 | 101,51 | -1,39% | 101,38 | 102,46 | 101,65 | 101,52 | 102,09 | 49 | 2.083.989 |
| 8/5/2024 | 102,70 | 102,94 | +0,92% | 101,25 | 102,98 | 102,06 | 102,50 | 103,00 | 71 | 3.286.427 |
| 7/5/2024 | 101,51 | 102,00 | +0,35% | 101,01 | 102,74 | 101,60 | 102,00 | 103,00 | 39 | 2.733.232 |
| 6/5/2024 | 103,00 | 101,64 | -1,32% | 101,01 | 103,00 | 101,73 | 101,75 | 102,00 | 76 | 4.232.082 |
| 3/5/2024 | 102,00 | 103,00 | +1,48% | 101,13 | 103,00 | 102,22 | 102,25 | 103,00 | 59 | 3.117.746 |
| 2/5/2024 | 101,99 | 101,50 | -1,17% | 101,00 | 102,50 | 101,51 | 101,03 | 101,50 | 76 | 6.679.637 |
| 30/4/2024 | 100,80 | 102,70 | +1,80% | 100,80 | 103,99 | 102,68 | 102,70 | 103,95 | 57 | 3.429.779 |
| 29/4/2024 | 99,99 | 100,88 | -1,82% | 97,48 | 101,60 | 100,16 | 100,88 | 102,31 | 139 | 8.864.658 |
| 26/4/2024 | 102,22 | 102,75 | +0,74% | 102,00 | 104,03 | 102,95 | 102,00 | 103,07 | 115 | 7.248.224 |
| 25/4/2024 | 105,06 | 102,00 | -2,85% | 102,00 | 105,06 | 103,38 | 102,00 | 102,30 | 69 | 3.029.257 |
| 24/4/2024 | 103,97 | 104,99 | +2,01% | 103,46 | 106,00 | 104,50 | 104,10 | 104,99 | 61 | 6.124.080 |
| 23/4/2024 | 101,10 | 102,92 | +1,83% | 99,89 | 104,00 | 102,83 | 102,91 | 103,30 | 111 | 8.103.008 |
| 22/4/2024 | 100,00 | 101,07 | +2,61% | 98,89 | 101,93 | 100,08 | 100,05 | 102,50 | 237 | 8.747.083 |
| 19/4/2024 | 99,19 | 98,50 | -1,01% | 98,50 | 102,00 | 100,25 | 98,30 | 99,03 | 124 | 5.383.846 |
| 18/4/2024 | 99,87 | 99,50 | -0,99% | 99,41 | 101,94 | 100,31 | 99,40 | 100,09 | 81 | 5.397.162 |
| 17/4/2024 | 101,33 | 100,49 | -0,62% | 99,41 | 102,22 | 101,01 | 99,40 | 100,70 | 72 | 3.707.335 |
| 16/4/2024 | 102,47 | 101,12 | -0,49% | 96,00 | 102,49 | 99,13 | 99,95 | 101,55 | 193 | 9.149.958 |
| 15/4/2024 | 106,19 | 101,62 | -2,19% | 100,51 | 106,19 | 103,23 | 101,63 | 102,50 | 170 | 9.136.472 |
| 12/4/2024 | 107,17 | 103,90 | -1,80% | 103,90 | 107,89 | 105,73 | 103,90 | 105,69 | 127 | 7.496.785 |
| 11/4/2024 | 106,48 | 105,80 | -0,02% | 103,11 | 107,99 | 105,43 | 105,80 | 106,96 | 85 | 5.345.520 |
| 10/4/2024 | 104,99 | 105,82 | -0,58% | 104,99 | 108,20 | 106,49 | 105,59 | 106,31 | 187 | 6.879.470 |
| 9/4/2024 | 105,99 | 106,44 | +1,37% | 105,04 | 109,39 | 106,74 | 105,45 | 106,44 | 167 | 6.981.105 |
| 8/4/2024 | 102,36 | 105,00 | +2,92% | 102,36 | 106,39 | 104,37 | 104,00 | 105,00 | 86 | 7.243.814 |
| 5/4/2024 | 101,30 | 102,02 | +1,62% | 100,38 | 103,48 | 102,13 | 101,91 | 102,98 | 56 | 4.330.701 |
| 4/4/2024 | 101,30 | 100,39 | -0,04% | 100,39 | 101,60 | 101,06 | 99,86 | 100,40 | 58 | 4.376.189 |
| 3/4/2024 | 102,24 | 100,43 | -2,39% | 99,58 | 103,00 | 101,16 | 99,95 | 100,43 | 81 | 4.855.824 |
| 2/4/2024 | 102,20 | 102,89 | -0,06% | 100,64 | 103,72 | 101,48 | 102,12 | 102,89 | 96 | 6.819.686 |
| 1/4/2024 | 101,00 | 102,95 | +2,18% | 101,00 | 103,60 | 102,32 | 102,60 | 103,00 | 125 | 8.779.385 |
| 28/3/2024 | 101,00 | 100,75 | +0,09% | 100,00 | 102,14 | 100,89 | 100,75 | 101,50 | 40 | 2.875.644 |
| 27/3/2024 | 100,02 | 100,66 | +1,79% | 99,50 | 100,84 | 100,16 | 100,32 | 100,67 | 52 | 4.407.443 |
| 26/3/2024 | 99,60 | 98,89 | +0,05% | 97,12 | 99,99 | 98,41 | 97,14 | 98,89 | 59 | 2.785.204 |
| 25/3/2024 | 98,51 | 98,84 | -0,20% | 98,48 | 99,75 | 99,22 | 98,84 | 99,50 | 37 | 2.292.013 |
| 22/3/2024 | 96,12 | 99,04 | +0,56% | 96,08 | 100,02 | 98,78 | 99,00 | 99,55 | 60 | 3.022.781 |
| 21/3/2024 | 95,93 | 98,49 | +3,67% | 94,50 | 98,60 | 97,71 | 98,49 | 98,58 | 53 | 3.341.916 |
| 20/3/2024 | 94,31 | 95,00 | +0,38% | 94,06 | 95,00 | 94,76 | 94,49 | 96,71 | 41 | 2.103.741 |
| 19/3/2024 | 95,14 | 94,64 | -0,22% | 93,16 | 97,24 | 94,49 | 94,03 | 97,24 | 119 | 3.231.800 |
| 18/3/2024 | 94,92 | 94,85 | -0,16% | 94,01 | 94,92 | 94,41 | 94,02 | 95,00 | 45 | 2.388.794 |
| 15/3/2024 | 89,48 | 95,00 | +7,47% | 89,48 | 95,00 | 92,20 | 93,61 | 95,00 | 155 | 7.938.583 |
| 14/3/2024 | 88,99 | 88,40 | +1,46% | 88,00 | 89,62 | 88,82 | 88,51 | 88,99 | 32 | 1.412.395 |
| 13/3/2024 | 88,59 | 87,13 | -2,09% | 87,12 | 89,42 | 87,77 | 87,12 | 88,66 | 93 | 4.178.063 |
| 12/3/2024 | 88,40 | 88,99 | -1,39% | 88,16 | 90,00 | 88,81 | 88,17 | 89,10 | 101 | 4.271.826 |
| 11/3/2024 | 90,20 | 90,24 | -0,29% | 89,64 | 91,14 | 90,10 | 89,98 | 90,24 | 78 | 4.883.954 |
| 8/3/2024 | 89,59 | 90,50 | +1,22% | 89,15 | 91,30 | 90,19 | 0,00 | 0,00 | 134 | 4.148.846 |
| 7/3/2024 | 90,07 | 89,41 | -0,04% | 88,55 | 90,70 | 89,59 | 89,40 | 89,93 | 81 | 2.741.753 |
| 6/3/2024 | 89,69 | 89,45 | +0,30% | 88,76 | 90,51 | 89,52 | 89,15 | 90,51 | 85 | 1.468.283 |
| 5/3/2024 | 89,99 | 89,18 | +0,76% | 89,07 | 89,99 | 89,50 | 89,25 | 89,67 | 64 | 2.765.572 |
| 4/3/2024 | 90,00 | 88,51 | -1,35% | 88,01 | 91,18 | 89,46 | 88,12 | 88,51 | 106 | 4.106.351 |
| 1/3/2024 | 90,90 | 89,72 | -1,00% | 89,72 | 91,57 | 90,74 | 89,55 | 90,31 | 126 | 2.912.901 |
| 29/2/2024 | 91,59 | 90,63 | -0,36% | 90,00 | 91,59 | 90,43 | 90,30 | 91,59 | 69 | 2.342.317 |
| 28/2/2024 | 91,57 | 90,96 | +0,94% | 90,15 | 91,57 | 91,04 | 90,96 | 91,05 | 119 | 2.376.201 |
| 27/2/2024 | 90,59 | 90,11 | -0,54% | 89,90 | 91,10 | 90,46 | 90,00 | 90,38 | 43 | 2.641.645 |
| 26/2/2024 | 89,94 | 90,60 | +1,10% | 89,61 | 90,79 | 90,23 | 90,01 | 91,00 | 49 | 1.488.867 |
| 23/2/2024 | 90,58 | 89,61 | -0,37% | 89,61 | 90,99 | 90,27 | 0,00 | 0,00 | 62 | 2.247.792 |
| 22/2/2024 | 90,57 | 89,94 | +0,38% | 89,53 | 90,57 | 89,95 | 89,69 | 90,07 | 85 | 3.355.167 |
| 21/2/2024 | 90,56 | 89,60 | +1,17% | 88,32 | 90,56 | 89,47 | 88,94 | 89,61 | 99 | 2.943.635 |
| 20/2/2024 | 89,45 | 88,56 | +0,29% | 88,16 | 91,17 | 89,10 | 88,57 | 89,15 | 78 | 2.539.508 |
| 19/2/2024 | 88,30 | 88,30 | 0,00% | 88,16 | 88,94 | 88,33 | 88,16 | 88,30 | 47 | 5.070.647 |
| 16/2/2024 | 88,01 | 88,30 | -0,24% | 87,81 | 88,85 | 88,35 | 88,00 | 88,41 | 119 | 5.831.491 |
| 15/2/2024 | 88,01 | 88,51 | +0,57% | 87,47 | 89,54 | 88,43 | 88,51 | 88,52 | 89 | 4.704.687 |
| 14/2/2024 | 88,50 | 88,01 | -0,72% | 87,83 | 90,14 | 88,98 | 88,00 | 88,01 | 71 | 4.137.739 |
| 9/2/2024 | 89,17 | 88,65 | -0,58% | 87,85 | 89,46 | 88,86 | 0,00 | 0,00 | 44 | 1.644.040 |
| 8/2/2024 | 89,43 | 89,17 | -0,17% | 87,81 | 90,48 | 89,44 | 88,99 | 89,25 | 77 | 4.865.835 |
| 7/2/2024 | 89,95 | 89,32 | -0,70% | 89,22 | 90,32 | 89,89 | 89,32 | 90,48 | 94 | 6.022.843 |
| 6/2/2024 | 89,99 | 89,95 | +0,98% | 88,99 | 90,75 | 89,91 | 89,95 | 90,68 | 109 | 11.077.103 |
| 5/2/2024 | 90,13 | 89,08 | -2,31% | 87,35 | 90,75 | 89,20 | 89,07 | 90,09 | 180 | 8.661.865 |
| 2/2/2024 | 90,36 | 91,19 | +0,92% | 89,01 | 91,19 | 89,93 | 89,01 | 91,21 | 63 | 3.021.724 |
| 1/2/2024 | 90,71 | 90,36 | -0,12% | 89,00 | 91,36 | 90,21 | 90,00 | 90,36 | 45 | 2.625.315 |
| 31/1/2024 | 91,18 | 90,47 | -0,09% | 89,90 | 91,19 | 90,21 | 90,01 | 90,48 | 62 | 2.814.853 |
| 30/1/2024 | 90,51 | 90,55 | +0,03% | 90,41 | 91,36 | 90,80 | 90,42 | 90,58 | 47 | 971.566 |
| 29/1/2024 | 90,21 | 90,52 | +0,56% | 90,21 | 90,98 | 90,69 | 90,52 | 90,77 | 71 | 2.131.241 |
| 26/1/2024 | 91,16 | 90,02 | -0,72% | 90,02 | 91,59 | 90,81 | 90,02 | 91,32 | 54 | 2.252.119 |
| 25/1/2024 | 92,11 | 90,67 | -1,49% | 90,24 | 92,11 | 90,80 | 90,50 | 91,00 | 91 | 2.297.361 |
| 24/1/2024 | 91,92 | 92,04 | +1,21% | 90,01 | 93,20 | 91,33 | 91,06 | 93,22 | 102 | 6.558.113 |
| 23/1/2024 | 92,74 | 90,94 | -0,34% | 90,22 | 92,74 | 91,08 | 90,24 | 91,92 | 76 | 2.650.706 |
| 22/1/2024 | 91,67 | 91,25 | -0,52% | 90,02 | 92,41 | 91,42 | 91,28 | 92,05 | 80 | 2.020.600 |
| 19/1/2024 | 93,91 | 91,73 | -1,11% | 91,73 | 93,91 | 92,88 | 91,22 | 91,72 | 66 | 3.213.872 |
| 18/1/2024 | 93,34 | 92,76 | +0,32% | 91,21 | 93,99 | 93,25 | 92,76 | 93,03 | 101 | 2.946.926 |
| 17/1/2024 | 91,55 | 92,46 | +0,57% | 90,86 | 93,60 | 92,66 | 92,46 | 93,61 | 84 | 3.113.560 |
| 16/1/2024 | 91,55 | 91,94 | +0,26% | 91,15 | 93,17 | 92,03 | 91,55 | 91,94 | 67 | 1.721.029 |
| 15/1/2024 | 93,00 | 91,70 | -2,38% | 91,01 | 93,00 | 91,89 | 91,21 | 91,79 | 111 | 2.637.431 |
| 12/1/2024 | 92,99 | 93,94 | +0,50% | 91,50 | 94,30 | 92,92 | 92,01 | 93,92 | 35 | 2.648.400 |
| 11/1/2024 | 92,06 | 93,47 | +1,52% | 91,51 | 93,69 | 92,71 | 91,51 | 93,39 | 49 | 1.390.791 |
| 10/1/2024 | 92,31 | 92,07 | -1,58% | 91,52 | 93,70 | 92,81 | 92,06 | 92,07 | 156 | 3.814.874 |
| 9/1/2024 | 93,81 | 93,55 | -0,49% | 91,51 | 94,67 | 93,92 | 92,44 | 94,09 | 74 | 2.160.374 |
| 8/1/2024 | 94,00 | 94,01 | -0,29% | 90,09 | 95,00 | 93,73 | 93,27 | 93,94 | 107 | 5.492.974 |
| 5/1/2024 | 94,45 | 94,28 | -0,18% | 93,48 | 94,99 | 94,24 | 94,40 | 94,56 | 73 | 3.166.568 |
| 4/1/2024 | 94,99 | 94,45 | -0,53% | 93,46 | 95,99 | 94,39 | 93,87 | 94,45 | 65 | 4.408.143 |
| 3/1/2024 | 94,90 | 94,95 | +0,81% | 93,60 | 95,41 | 94,51 | 94,32 | 94,99 | 82 | 4.347.685 |
| 2/1/2024 | 95,00 | 94,19 | -0,67% | 93,94 | 97,99 | 94,94 | 94,19 | 95,31 | 102 | 5.022.533 |
| 28/12/2023 | 94,99 | 94,83 | -0,01% | 93,53 | 95,10 | 94,45 | 94,06 | 94,91 | 72 | 3.409.914 |
| 27/12/2023 | 94,00 | 94,84 | +1,49% | 91,07 | 96,92 | 94,77 | 93,45 | 94,82 | 110 | 4.625.260 |
| 26/12/2023 | 92,15 | 93,45 | +1,41% | 91,52 | 95,84 | 93,16 | 93,44 | 94,76 | 117 | 3.568.330 |
| 22/12/2023 | 90,50 | 92,15 | -0,31% | 90,50 | 92,36 | 91,85 | 91,35 | 92,15 | 88 | 2.158.549 |
| 21/12/2023 | 91,41 | 92,44 | +2,83% | 90,91 | 93,10 | 91,64 | 92,01 | 93,47 | 104 | 4.738.163 |
| 20/12/2023 | 88,60 | 89,90 | +1,58% | 87,50 | 91,12 | 89,80 | 89,90 | 90,43 | 134 | 4.517.106 |
| 19/12/2023 | 88,19 | 88,50 | +1,03% | 87,79 | 88,78 | 88,18 | 87,85 | 88,79 | 65 | 3.403.923 |
| 18/12/2023 | 87,73 | 87,60 | +0,01% | 86,66 | 88,20 | 87,24 | 87,03 | 87,99 | 108 | 5.295.528 |
| 15/12/2023 | 87,45 | 87,59 | +1,06% | 86,62 | 87,99 | 87,27 | 87,16 | 87,47 | 86 | 1.972.311 |
| 14/12/2023 | 87,28 | 86,67 | -0,52% | 85,50 | 87,89 | 86,49 | 86,13 | 86,84 | 155 | 4.030.778 |
| 13/12/2023 | 85,75 | 87,12 | +3,26% | 83,31 | 87,39 | 84,44 | 86,48 | 87,12 | 85 | 3.335.630 |
| 12/12/2023 | 81,43 | 84,37 | +2,63% | 81,43 | 84,41 | 83,13 | 83,22 | 85,49 | 98 | 3.824.389 |
| 11/12/2023 | 80,98 | 82,21 | +1,57% | 80,45 | 82,79 | 81,88 | 82,21 | 82,54 | 101 | 4.929.670 |
| 8/12/2023 | 81,21 | 80,94 | +0,55% | 80,45 | 81,21 | 80,81 | 80,82 | 81,02 | 56 | 1.955.679 |
| 7/12/2023 | 81,45 | 80,50 | -1,21% | 80,50 | 81,59 | 80,88 | 80,71 | 80,90 | 84 | 3.486.136 |
| 6/12/2023 | 81,70 | 81,49 | -0,28% | 81,14 | 82,24 | 81,43 | 81,23 | 81,50 | 45 | 2.581.333 |
| 5/12/2023 | 81,86 | 81,72 | +1,06% | 81,21 | 82,39 | 81,63 | 81,43 | 81,72 | 61 | 3.314.541 |
| 4/12/2023 | 81,41 | 80,86 | -0,68% | 80,86 | 82,79 | 81,55 | 80,85 | 81,70 | 106 | 3.025.664 |
| 1/12/2023 | 81,29 | 81,41 | +0,37% | 81,00 | 82,09 | 81,44 | 81,41 | 81,98 | 96 | 1.368.216 |
| 30/11/2023 | 80,76 | 81,11 | +1,36% | 79,76 | 81,11 | 80,67 | 81,11 | 82,79 | 59 | 3.331.928 |
| 29/11/2023 | 80,00 | 80,02 | -0,56% | 80,00 | 81,95 | 80,56 | 80,02 | 80,69 | 47 | 1.530.695 |
| 28/11/2023 | 79,41 | 80,47 | +1,22% | 78,96 | 81,09 | 79,89 | 78,71 | 80,50 | 80 | 3.850.720 |
| 27/11/2023 | 79,69 | 79,50 | -0,25% | 78,91 | 80,66 | 79,84 | 79,46 | 80,13 | 36 | 1.117.781 |
| 24/11/2023 | 79,38 | 79,70 | +0,42% | 78,97 | 80,00 | 79,33 | 78,98 | 79,70 | 59 | 2.983.129 |
| 23/11/2023 | 81,03 | 79,37 | -1,78% | 79,31 | 81,19 | 80,23 | 79,20 | 79,50 | 107 | 6.939.991 |
| 22/11/2023 | 80,90 | 80,81 | +0,86% | 80,81 | 81,99 | 81,50 | 80,80 | 81,37 | 54 | 1.988.662 |
| 21/11/2023 | 82,30 | 80,12 | -3,18% | 80,12 | 83,59 | 81,64 | 80,12 | 81,97 | 111 | 5.445.423 |
| 20/11/2023 | 83,05 | 82,75 | +0,30% | 82,23 | 83,89 | 82,65 | 82,57 | 83,70 | 42 | 2.975.509 |
| 17/11/2023 | 82,21 | 82,50 | +0,47% | 82,16 | 83,34 | 82,50 | 82,50 | 83,15 | 54 | 1.930.689 |
| 16/11/2023 | 83,00 | 82,11 | +0,21% | 82,10 | 84,61 | 82,82 | 82,11 | 82,87 | 60 | 3.801.626 |
| 14/11/2023 | 84,12 | 81,94 | -1,23% | 81,94 | 84,94 | 83,30 | 81,93 | 83,75 | 87 | 3.898.635 |
| 13/11/2023 | 84,00 | 82,96 | -2,23% | 82,96 | 85,34 | 83,74 | 82,49 | 85,00 | 155 | 3.559.006 |
| 10/11/2023 | 83,31 | 84,85 | +1,85% | 82,10 | 85,40 | 83,75 | 83,95 | 84,86 | 44 | 1.164.214 |
| 9/11/2023 | 82,80 | 83,31 | +0,39% | 79,01 | 85,50 | 82,81 | 82,14 | 83,40 | 76 | 2.815.630 |
| 8/11/2023 | 80,92 | 82,99 | +2,49% | 80,51 | 83,96 | 81,92 | 82,66 | 83,95 | 39 | 1.122.437 |
| 7/11/2023 | 80,37 | 80,97 | +0,56% | 79,66 | 81,40 | 80,48 | 80,51 | 80,98 | 58 | 2.905.559 |
| 6/11/2023 | 79,99 | 80,52 | +1,71% | 78,16 | 80,84 | 79,71 | 79,98 | 80,52 | 121 | 4.607.288 |
| 3/11/2023 | 78,98 | 79,17 | +0,11% | 78,40 | 80,96 | 79,15 | 79,17 | 79,18 | 62 | 3.118.684 |
| 1/11/2023 | 81,12 | 79,08 | -1,15% | 77,51 | 81,12 | 78,88 | 78,50 | 78,97 | 118 | 4.330.536 |
| 31/10/2023 | 81,15 | 80,00 | +0,13% | 79,00 | 81,15 | 79,57 | 80,00 | 80,56 | 47 | 3.413.681 |
| 30/10/2023 | 81,01 | 79,90 | -0,73% | 79,11 | 81,40 | 79,62 | 79,11 | 79,90 | 43 | 3.009.846 |
| 27/10/2023 | 79,44 | 80,49 | +3,06% | 78,50 | 81,24 | 79,83 | 80,49 | 80,92 | 35 | 1.492.923 |
| 26/10/2023 | 77,00 | 78,10 | +3,97% | 76,00 | 78,10 | 77,19 | 77,00 | 78,10 | 62 | 3.497.117 |
| 25/10/2023 | 79,18 | 75,12 | -5,85% | 72,95 | 79,89 | 75,37 | 75,11 | 77,77 | 141 | 6.844.061 |
| 24/10/2023 | 82,89 | 79,79 | -4,10% | 79,20 | 84,28 | 81,72 | 79,79 | 80,18 | 154 | 6.072.182 |
| 23/10/2023 | 86,00 | 83,20 | -3,38% | 83,01 | 87,50 | 85,18 | 83,01 | 83,48 | 102 | 3.288.020 |
| 20/10/2023 | 87,66 | 86,11 | -1,85% | 86,01 | 88,69 | 87,27 | 86,11 | 87,30 | 69 | 4.791.217 |
| 19/10/2023 | 88,00 | 87,73 | +0,15% | 87,73 | 88,71 | 88,40 | 87,73 | 88,65 | 56 | 3.695.304 |
| 18/10/2023 | 88,66 | 87,60 | -0,88% | 87,00 | 88,73 | 87,64 | 87,10 | 87,60 | 98 | 5.407.767 |
| 17/10/2023 | 88,99 | 88,38 | -1,68% | 87,45 | 89,03 | 88,52 | 87,73 | 88,39 | 148 | 4.700.731 |
| 16/10/2023 | 89,02 | 89,89 | +1,48% | 88,94 | 90,07 | 89,40 | 88,94 | 89,89 | 49 | 2.360.307 |
| 13/10/2023 | 88,00 | 88,58 | +0,40% | 88,00 | 89,37 | 88,83 | 88,06 | 88,98 | 77 | 3.526.618 |
| 11/10/2023 | 90,00 | 88,23 | +0,23% | 87,36 | 90,00 | 88,52 | 88,23 | 88,99 | 144 | 3.673.940 |
| 10/10/2023 | 89,00 | 88,03 | -1,36% | 88,03 | 89,89 | 89,06 | 88,77 | 89,19 | 54 | 3.384.551 |
| 9/10/2023 | 89,99 | 89,24 | -0,62% | 87,23 | 90,19 | 88,64 | 88,60 | 89,24 | 48 | 3.412.656 |
| 6/10/2023 | 90,00 | 89,80 | +0,85% | 88,61 | 90,01 | 89,50 | 89,49 | 89,80 | 65 | 4.743.635 |
| 5/10/2023 | 90,00 | 89,04 | -1,06% | 89,01 | 91,50 | 89,58 | 89,04 | 90,00 | 67 | 8.269.039 |
| 4/10/2023 | 89,99 | 89,99 | +0,74% | 87,91 | 91,95 | 89,92 | 89,50 | 89,99 | 56 | 4.765.823 |
| 3/10/2023 | 88,10 | 89,33 | -0,55% | 88,10 | 92,31 | 90,76 | 89,33 | 90,58 | 99 | 8.159.590 |
| 2/10/2023 | 88,83 | 89,82 | +2,07% | 88,00 | 89,99 | 88,85 | 89,82 | 90,00 | 83 | 5.686.597 |
| 29/9/2023 | 88,00 | 88,00 | +2,10% | 87,01 | 89,30 | 88,85 | 87,50 | 88,77 | 62 | 3.776.435 |
| 28/9/2023 | 84,00 | 86,19 | +2,85% | 83,46 | 88,00 | 86,42 | 86,19 | 88,25 | 60 | 4.813.674 |
| 27/9/2023 | 83,88 | 83,80 | +0,36% | 81,56 | 83,90 | 83,23 | 83,10 | 83,90 | 56 | 4.186.804 |
| 26/9/2023 | 84,00 | 83,50 | 0,00% | 82,31 | 84,01 | 83,15 | 83,50 | 83,92 | 63 | 5.987.502 |
| 25/9/2023 | 84,77 | 83,50 | -1,08% | 82,75 | 85,98 | 84,16 | 83,49 | 84,21 | 75 | 6.725.045 |
| 22/9/2023 | 84,40 | 84,41 | +1,03% | 83,00 | 84,41 | 83,78 | 83,80 | 84,41 | 76 | 5.345.658 |
| 21/9/2023 | 84,31 | 83,55 | -0,78% | 82,37 | 84,74 | 84,12 | 83,13 | 84,41 | 88 | 8.756.948 |
| 20/9/2023 | 83,84 | 84,21 | +2,71% | 82,55 | 85,40 | 83,98 | 83,21 | 84,22 | 97 | 7.390.774 |
| 19/9/2023 | 80,87 | 81,99 | +1,62% | 80,60 | 83,22 | 82,28 | 81,98 | 81,99 | 73 | 4.855.103 |
| 18/9/2023 | 79,00 | 80,68 | +2,13% | 78,23 | 80,70 | 79,77 | 80,00 | 80,87 | 67 | 5.296.918 |
| 15/9/2023 | 79,20 | 79,00 | +0,42% | 78,15 | 79,44 | 78,67 | 78,65 | 79,34 | 48 | 3.870.791 |
| 14/9/2023 | 78,35 | 78,67 | +0,45% | 77,99 | 78,97 | 78,57 | 78,60 | 78,67 | 44 | 2.844.585 |
| 13/9/2023 | 78,94 | 78,32 | +0,53% | 77,63 | 78,97 | 78,34 | 78,05 | 78,90 | 69 | 4.575.573 |
| 12/9/2023 | 77,00 | 77,91 | +1,22% | 76,98 | 78,95 | 77,94 | 78,00 | 78,96 | 54 | 4.131.180 |
| 11/9/2023 | 76,95 | 76,97 | +1,21% | 75,36 | 77,47 | 76,89 | 76,98 | 77,09 | 75 | 4.013.673 |
| 8/9/2023 | 74,12 | 76,05 | +1,41% | 73,91 | 76,05 | 75,25 | 74,55 | 76,05 | 49 | 3.762.629 |
| 6/9/2023 | 76,34 | 74,99 | -1,07% | 74,11 | 76,34 | 74,91 | 74,14 | 75,00 | 54 | 3.393.520 |
| 5/9/2023 | 75,95 | 75,80 | -0,21% | 74,07 | 76,32 | 75,20 | 74,50 | 75,80 | 54 | 3.008.315 |
| 4/9/2023 | 73,18 | 75,96 | +4,77% | 72,95 | 75,96 | 74,20 | 73,49 | 75,96 | 90 | 5.335.033 |
| 1/9/2023 | 73,13 | 72,50 | -1,19% | 71,81 | 74,08 | 72,91 | 72,60 | 72,84 | 105 | 4.229.137 |
| 31/8/2023 | 71,78 | 73,37 | +2,56% | 71,78 | 73,37 | 72,53 | 72,61 | 73,12 | 75 | 3.126.180 |
| 30/8/2023 | 71,65 | 71,54 | -0,15% | 71,15 | 72,96 | 71,77 | 71,55 | 71,78 | 81 | 1.342.207 |
| 29/8/2023 | 70,29 | 71,65 | +2,71% | 70,01 | 71,65 | 70,88 | 71,07 | 71,69 | 95 | 5.146.103 |
| 28/8/2023 | 70,11 | 69,76 | -0,10% | 68,93 | 70,29 | 69,84 | 69,76 | 69,92 | 119 | 4.442.435 |
| 25/8/2023 | 69,78 | 69,83 | +0,04% | 69,71 | 70,23 | 69,96 | 69,86 | 70,16 | 103 | 3.372.196 |
| 24/8/2023 | 69,84 | 69,80 | -0,27% | 69,70 | 69,97 | 69,83 | 69,92 | 69,93 | 46 | 412.025 |
| 23/8/2023 | 69,70 | 69,99 | +1,41% | 68,75 | 69,99 | 69,38 | 69,28 | 69,98 | 95 | 2.386.721 |
| 22/8/2023 | 69,46 | 69,02 | -0,30% | 69,01 | 69,49 | 69,31 | 69,20 | 69,48 | 64 | 2.793.284 |
| 21/8/2023 | 68,50 | 69,23 | +1,11% | 68,50 | 69,28 | 68,92 | 68,87 | 69,23 | 69 | 2.894.840 |
| 18/8/2023 | 68,66 | 68,47 | -0,39% | 68,20 | 69,70 | 68,81 | 67,85 | 68,47 | 180 | 4.830.600 |
| 17/8/2023 | 69,23 | 68,74 | -0,30% | 65,40 | 69,98 | 67,00 | 68,40 | 68,68 | 197 | 13.254.258 |
| 16/8/2023 | 68,89 | 68,95 | +0,63% | 68,76 | 69,98 | 69,10 | 68,58 | 68,68 | 79 | 1.361.341 |
| 15/8/2023 | 69,25 | 68,52 | -1,59% | 68,03 | 69,60 | 68,69 | 68,54 | 68,90 | 101 | 2.376.727 |
| 14/8/2023 | 69,83 | 69,63 | +0,27% | 68,64 | 70,00 | 69,59 | 68,98 | 69,33 | 91 | 1.725.905 |
| 11/8/2023 | 69,50 | 69,44 | +0,61% | 68,14 | 69,65 | 68,93 | 68,80 | 69,44 | 73 | 2.626.406 |
| 10/8/2023 | 69,99 | 69,02 | -1,40% | 69,02 | 70,25 | 69,68 | 69,00 | 69,36 | 91 | 1.679.336 |
| 9/8/2023 | 69,99 | 70,00 | +0,17% | 69,20 | 70,00 | 69,64 | 69,25 | 70,04 | 68 | 1.761.997 |
| 8/8/2023 | 69,95 | 69,88 | -0,17% | 69,00 | 69,95 | 69,55 | 69,29 | 69,89 | 47 | 1.446.803 |
| 7/8/2023 | 70,00 | 70,00 | +0,14% | 68,73 | 70,17 | 69,53 | 69,49 | 70,02 | 134 | 2.704.983 |
| 4/8/2023 | 70,04 | 69,90 | -0,20% | 69,60 | 70,87 | 70,04 | 69,89 | 70,50 | 97 | 3.285.050 |
| 3/8/2023 | 70,39 | 70,04 | -0,51% | 69,56 | 70,49 | 69,87 | 70,04 | 70,29 | 66 | 1.341.529 |
| 2/8/2023 | 71,20 | 70,40 | +1,06% | 69,55 | 71,20 | 69,89 | 69,73 | 71,09 | 125 | 3.208.001 |
| 1/8/2023 | 69,80 | 69,66 | +0,96% | 68,51 | 69,80 | 69,29 | 69,40 | 69,67 | 89 | 3.838.760 |
| 31/7/2023 | 69,29 | 69,00 | +1,47% | 67,66 | 71,12 | 69,31 | 69,00 | 69,45 | 118 | 4.006.598 |
| 28/7/2023 | 69,30 | 68,00 | -1,59% | 67,16 | 69,30 | 68,07 | 68,00 | 68,69 | 112 | 5.507.524 |
| 27/7/2023 | 69,07 | 69,10 | +0,14% | 68,80 | 69,70 | 69,19 | 69,05 | 69,30 | 43 | 1.508.359 |
| 26/7/2023 | 69,22 | 69,00 | +0,69% | 68,50 | 69,23 | 68,90 | 68,67 | 69,00 | 59 | 1.701.976 |
| 25/7/2023 | 69,90 | 68,53 | -1,95% | 68,53 | 70,12 | 69,42 | 68,53 | 69,16 | 126 | 3.519.815 |
| 24/7/2023 | 71,20 | 69,89 | +0,13% | 69,83 | 71,20 | 70,19 | 69,75 | 69,90 | 78 | 2.618.318 |
| 21/7/2023 | 69,98 | 69,80 | 0,00% | 69,45 | 70,49 | 69,90 | 69,80 | 70,04 | 80 | 2.195.035 |
| 20/7/2023 | 69,80 | 69,80 | -0,19% | 69,59 | 69,97 | 69,78 | 69,72 | 69,80 | 72 | 2.219.014 |
| 19/7/2023 | 69,23 | 69,93 | +0,29% | 69,23 | 69,95 | 69,77 | 69,82 | 69,92 | 40 | 2.630.547 |
| 18/7/2023 | 70,13 | 69,73 | -0,50% | 69,41 | 70,13 | 69,56 | 69,44 | 69,74 | 90 | 2.274.912 |
| 17/7/2023 | 70,09 | 70,08 | +3,65% | 68,48 | 70,30 | 69,87 | 70,00 | 70,15 | 70 | 1.446.312 |
| 14/7/2023 | 70,89 | 67,61 | -4,57% | 67,61 | 70,90 | 69,66 | 67,61 | 69,99 | 67 | 2.946.663 |
| 13/7/2023 | 70,15 | 70,85 | +0,11% | 70,00 | 71,72 | 70,39 | 69,98 | 70,40 | 28 | 2.161.241 |
| 12/7/2023 | 70,29 | 70,77 | +0,61% | 70,00 | 72,99 | 71,25 | 70,00 | 70,80 | 55 | 2.643.460 |
| 11/7/2023 | 72,99 | 70,34 | +0,44% | 70,04 | 72,99 | 71,62 | 70,34 | 70,40 | 30 | 1.439.654 |
| 10/7/2023 | 70,22 | 70,03 | -0,27% | 70,02 | 70,96 | 70,32 | 70,03 | 70,27 | 73 | 1.561.152 |
| 7/7/2023 | 70,00 | 70,22 | +0,29% | 69,94 | 70,65 | 70,25 | 70,10 | 70,18 | 82 | 1.482.360 |
| 6/7/2023 | 70,01 | 70,02 | -0,09% | 70,00 | 70,22 | 70,09 | 70,00 | 70,14 | 71 | 2.383.236 |
| 5/7/2023 | 70,31 | 70,08 | -0,61% | 70,07 | 70,47 | 70,26 | 70,09 | 70,28 | 32 | 1.145.386 |
| 4/7/2023 | 70,48 | 70,51 | -0,13% | 69,75 | 70,51 | 70,07 | 70,51 | 70,53 | 69 | 1.485.487 |
| 3/7/2023 | 71,10 | 70,60 | +0,36% | 69,73 | 71,89 | 70,80 | 70,03 | 70,60 | 164 | 5.678.726 |
| 30/6/2023 | 70,61 | 70,35 | +0,14% | 70,07 | 70,90 | 70,39 | 70,11 | 70,58 | 76 | 1.802.059 |
| 29/6/2023 | 70,55 | 70,25 | +0,31% | 70,01 | 70,99 | 70,53 | 70,25 | 70,54 | 57 | 1.502.299 |
| 28/6/2023 | 70,17 | 70,03 | -0,86% | 69,90 | 70,99 | 70,42 | 70,03 | 70,23 | 68 | 2.098.658 |
| 27/6/2023 | 69,73 | 70,64 | +1,49% | 69,25 | 70,65 | 70,09 | 70,00 | 70,18 | 80 | 3.728.959 |
| 26/6/2023 | 69,01 | 69,60 | +0,85% | 69,01 | 70,23 | 69,87 | 69,30 | 69,60 | 111 | 1.551.156 |
| 23/6/2023 | 69,98 | 69,01 | +0,60% | 68,30 | 70,39 | 68,89 | 68,26 | 69,01 | 54 | 3.038.486 |
| 22/6/2023 | 68,45 | 68,60 | +1,18% | 67,85 | 69,00 | 68,34 | 68,01 | 68,60 | 79 | 2.371.416 |
| 21/6/2023 | 68,18 | 67,80 | +0,03% | 67,80 | 68,45 | 68,15 | 67,80 | 68,20 | 70 | 2.037.723 |
| 20/6/2023 | 67,89 | 67,78 | +0,43% | 67,49 | 68,27 | 67,93 | 67,71 | 68,00 | 50 | 1.032.596 |
| 19/6/2023 | 68,24 | 67,49 | -0,03% | 66,01 | 68,46 | 67,32 | 67,30 | 67,99 | 113 | 4.584.756 |
| 16/6/2023 | 67,60 | 67,51 | -1,46% | 67,51 | 68,39 | 67,75 | 67,51 | 67,99 | 63 | 1.768.331 |
| 15/6/2023 | 67,89 | 68,51 | +0,85% | 67,46 | 68,80 | 68,29 | 68,51 | 68,54 | 73 | 3.230.501 |
| 14/6/2023 | 68,32 | 67,93 | -0,16% | 67,40 | 68,32 | 67,80 | 67,54 | 67,93 | 49 | 1.878.091 |
| 13/6/2023 | 68,62 | 68,04 | -0,44% | 67,81 | 68,89 | 68,27 | 68,04 | 68,32 | 95 | 2.102.840 |
| 12/6/2023 | 68,60 | 68,34 | +0,10% | 67,90 | 68,68 | 68,25 | 68,30 | 68,46 | 84 | 2.791.517 |
| 9/6/2023 | 68,35 | 68,27 | -0,04% | 67,95 | 68,55 | 68,23 | 68,26 | 68,27 | 94 | 2.524.751 |
| 7/6/2023 | 68,06 | 68,30 | -0,18% | 67,85 | 68,30 | 68,06 | 68,15 | 68,30 | 39 | 1.116.343 |
| 6/6/2023 | 68,14 | 68,42 | +0,59% | 67,77 | 68,42 | 68,08 | 68,10 | 68,42 | 54 | 1.375.310 |
| 5/6/2023 | 67,05 | 68,02 | +0,52% | 67,05 | 68,53 | 67,98 | 67,52 | 68,20 | 63 | 2.977.679 |
| 2/6/2023 | 68,02 | 67,67 | -0,51% | 67,21 | 68,46 | 67,94 | 67,29 | 67,79 | 45 | 1.134.661 |
| 1/6/2023 | 67,48 | 68,02 | +0,43% | 67,12 | 68,54 | 67,76 | 67,85 | 68,01 | 50 | 2.480.278 |
| 31/5/2023 | 67,72 | 67,73 | -0,51% | 67,72 | 68,58 | 68,10 | 67,73 | 68,31 | 23 | 1.110.180 |
| 30/5/2023 | 68,80 | 68,08 | -1,05% | 68,00 | 68,81 | 68,27 | 68,08 | 68,57 | 48 | 607.645 |
| 29/5/2023 | 68,21 | 68,80 | +0,82% | 67,35 | 68,80 | 68,11 | 68,09 | 68,90 | 30 | 1.239.693 |
| 26/5/2023 | 67,89 | 68,24 | +0,43% | 67,10 | 68,70 | 67,61 | 67,58 | 68,68 | 67 | 1.230.563 |
| 25/5/2023 | 68,50 | 67,95 | +0,01% | 67,17 | 68,81 | 67,81 | 67,81 | 68,43 | 29 | 1.546.093 |
| 24/5/2023 | 67,50 | 67,94 | +1,95% | 66,98 | 68,39 | 67,52 | 67,43 | 68,39 | 58 | 2.289.265 |
| 23/5/2023 | 67,49 | 66,64 | -0,28% | 66,64 | 67,79 | 67,33 | 66,66 | 67,50 | 97 | 2.585.845 |
| 22/5/2023 | 68,10 | 66,83 | -1,91% | 66,83 | 68,83 | 67,77 | 66,83 | 67,96 | 61 | 3.659.710 |
| 19/5/2023 | 67,05 | 68,13 | +1,69% | 66,00 | 68,23 | 67,17 | 66,59 | 68,14 | 98 | 3.688.110 |
| 18/5/2023 | 67,36 | 67,00 | -0,71% | 66,82 | 67,37 | 67,09 | 66,98 | 67,00 | 39 | 1.757.867 |
| 17/5/2023 | 67,80 | 67,48 | +0,88% | 67,00 | 68,10 | 67,42 | 67,11 | 67,48 | 45 | 660.716 |
| 16/5/2023 | 67,00 | 66,89 | -0,19% | 66,07 | 67,89 | 67,10 | 66,12 | 66,90 | 55 | 2.348.837 |
| 15/5/2023 | 69,66 | 67,02 | -3,80% | 66,47 | 69,66 | 67,52 | 67,00 | 67,76 | 100 | 4.739.993 |
| 12/5/2023 | 67,20 | 69,67 | +3,68% | 66,13 | 69,95 | 68,18 | 68,67 | 69,67 | 119 | 5.932.230 |
| 11/5/2023 | 68,00 | 67,20 | -0,81% | 66,70 | 68,41 | 67,35 | 66,71 | 67,20 | 56 | 1.461.584 |
| 10/5/2023 | 68,63 | 67,75 | -0,25% | 67,45 | 68,73 | 68,02 | 67,60 | 68,45 | 51 | 1.870.771 |
| 9/5/2023 | 68,99 | 67,92 | -1,14% | 67,60 | 69,25 | 68,46 | 67,92 | 68,58 | 63 | 3.286.239 |
| 8/5/2023 | 69,59 | 68,70 | -0,04% | 68,36 | 70,76 | 69,33 | 68,32 | 69,18 | 85 | 3.445.943 |
| 5/5/2023 | 70,00 | 68,73 | -1,74% | 68,50 | 70,50 | 69,30 | 68,73 | 70,83 | 92 | 3.402.847 |
| 4/5/2023 | 69,39 | 69,95 | +2,12% | 68,50 | 69,95 | 69,44 | 69,28 | 70,02 | 129 | 2.534.699 |
| 3/5/2023 | 68,74 | 68,50 | +0,44% | 67,12 | 69,73 | 68,39 | 68,50 | 69,60 | 55 | 2.051.864 |
| 2/5/2023 | 68,99 | 68,20 | -0,54% | 67,16 | 68,99 | 68,28 | 67,90 | 68,20 | 91 | 2.785.901 |
| 28/4/2023 | 65,20 | 68,57 | +5,49% | 65,20 | 68,58 | 67,44 | 66,89 | 68,57 | 34 | 2.192.006 |
| 27/4/2023 | 67,00 | 65,00 | -2,99% | 65,00 | 67,52 | 66,15 | 65,00 | 67,06 | 59 | 2.381.752 |
| 26/4/2023 | 72,00 | 67,00 | -6,65% | 65,34 | 72,00 | 69,08 | 66,24 | 67,79 | 164 | 11.018.407 |
| 25/4/2023 | 70,90 | 71,77 | -5,90% | 70,18 | 72,84 | 71,31 | 71,77 | 72,00 | 90 | 5.470.181 |
| 24/4/2023 | 73,80 | 76,27 | +7,47% | 73,29 | 78,54 | 75,63 | 75,26 | 76,37 | 216 | 11.466.497 |
| 20/4/2023 | 70,21 | 70,97 | +1,24% | 70,01 | 70,97 | 70,60 | 70,90 | 70,97 | 49 | 1.299.105 |
| 19/4/2023 | 70,51 | 70,10 | +0,10% | 69,90 | 70,76 | 70,16 | 70,10 | 70,96 | 67 | 2.084.023 |
| 18/4/2023 | 71,00 | 70,03 | +0,04% | 69,50 | 71,87 | 70,40 | 70,02 | 70,51 | 87 | 2.921.773 |
| 17/4/2023 | 69,65 | 70,00 | -0,28% | 69,00 | 70,66 | 70,04 | 69,59 | 70,00 | 83 | 3.593.490 |
| 14/4/2023 | 67,80 | 70,20 | +3,43% | 67,49 | 70,20 | 68,18 | 68,51 | 70,20 | 52 | 5.141.049 |
| 13/4/2023 | 67,65 | 67,87 | -0,51% | 67,06 | 68,23 | 67,71 | 67,70 | 67,88 | 76 | 2.356.440 |
| 12/4/2023 | 68,19 | 68,22 | +0,19% | 67,29 | 68,23 | 67,86 | 67,67 | 68,22 | 70 | 2.178.396 |
| 11/4/2023 | 67,40 | 68,09 | +0,96% | 67,20 | 68,25 | 67,74 | 67,60 | 68,25 | 47 | 3.068.748 |
| 10/4/2023 | 67,74 | 67,44 | -0,52% | 65,98 | 68,09 | 67,18 | 67,21 | 67,85 | 61 | 3.459.812 |
| 6/4/2023 | 68,15 | 67,79 | +1,03% | 67,10 | 69,57 | 68,10 | 67,10 | 67,80 | 66 | 2.547.171 |
| 5/4/2023 | 67,99 | 67,10 | -1,53% | 66,59 | 68,19 | 67,60 | 67,09 | 67,69 | 52 | 3.069.337 |
| 4/4/2023 | 67,94 | 68,14 | +0,29% | 67,51 | 71,47 | 68,85 | 67,51 | 68,14 | 51 | 2.457.946 |
| 3/4/2023 | 70,00 | 67,94 | -2,59% | 65,94 | 70,00 | 68,12 | 67,94 | 69,45 | 67 | 5.551.853 |
| 31/3/2023 | 66,15 | 69,75 | +3,33% | 65,82 | 69,75 | 68,49 | 68,86 | 69,75 | 46 | 2.280.856 |
| 30/3/2023 | 65,90 | 67,50 | +3,05% | 64,96 | 67,50 | 66,51 | 66,00 | 67,50 | 43 | 1.902.219 |
| 29/3/2023 | 63,50 | 65,50 | +7,36% | 63,50 | 67,05 | 65,07 | 63,93 | 65,50 | 40 | 1.822.046 |
| 28/3/2023 | 61,41 | 61,01 | +0,16% | 60,01 | 63,50 | 61,35 | 61,01 | 63,50 | 38 | 1.527.778 |
| 27/3/2023 | 59,94 | 60,91 | +3,92% | 59,94 | 61,48 | 60,69 | 60,90 | 61,76 | 31 | 1.802.699 |
| 24/3/2023 | 58,12 | 58,61 | +0,90% | 58,12 | 60,35 | 59,64 | 58,60 | 60,97 | 37 | 1.509.033 |
| 23/3/2023 | 59,97 | 58,09 | -2,68% | 58,04 | 60,15 | 58,72 | 57,76 | 58,10 | 55 | 2.419.339 |
| 22/3/2023 | 59,80 | 59,69 | -0,52% | 58,80 | 61,99 | 60,49 | 59,19 | 61,76 | 43 | 1.052.617 |
| 21/3/2023 | 58,70 | 60,00 | +2,88% | 58,70 | 60,00 | 59,55 | 59,52 | 60,20 | 24 | 804.055 |
| 20/3/2023 | 57,03 | 58,32 | -3,46% | 57,03 | 60,00 | 58,71 | 58,10 | 58,53 | 45 | 1.773.197 |
| 17/3/2023 | 60,29 | 60,41 | +1,21% | 59,86 | 60,50 | 60,30 | 59,86 | 60,41 | 18 | 289.460 |
| 16/3/2023 | 58,00 | 59,69 | +1,98% | 58,00 | 60,50 | 59,59 | 58,00 | 60,58 | 30 | 1.495.710 |
| 15/3/2023 | 58,19 | 58,53 | +1,26% | 57,20 | 59,69 | 58,12 | 58,53 | 59,37 | 29 | 1.017.203 |
| 14/3/2023 | 57,71 | 57,80 | -0,43% | 57,01 | 58,49 | 57,86 | 57,80 | 58,12 | 31 | 781.190 |
| 13/3/2023 | 58,99 | 58,05 | -0,02% | 57,71 | 58,99 | 57,97 | 58,00 | 58,06 | 29 | 585.570 |
| 10/3/2023 | 58,50 | 58,06 | -1,17% | 58,05 | 60,00 | 59,13 | 58,05 | 59,98 | 72 | 1.880.425 |
| 9/3/2023 | 60,30 | 58,75 | -2,97% | 58,46 | 60,99 | 59,84 | 58,17 | 58,56 | 46 | 2.603.046 |
| 8/3/2023 | 60,80 | 60,55 | +0,12% | 60,51 | 61,14 | 60,78 | 60,55 | 61,10 | 17 | 1.465.023 |
| 7/3/2023 | 60,83 | 60,48 | -0,90% | 60,44 | 61,98 | 60,95 | 60,48 | 61,00 | 34 | 1.511.576 |
| 6/3/2023 | 60,86 | 61,03 | +0,26% | 60,50 | 61,78 | 60,96 | 60,75 | 61,78 | 29 | 1.780.260 |
| 3/3/2023 | 60,54 | 60,87 | +3,33% | 59,54 | 60,90 | 60,25 | 59,88 | 60,87 | 36 | 1.482.234 |
| 2/3/2023 | 60,99 | 58,91 | -2,71% | 58,91 | 60,99 | 60,06 | 58,27 | 60,05 | 64 | 2.697.081 |
| 1/3/2023 | 61,79 | 60,55 | -0,59% | 59,12 | 61,79 | 60,59 | 59,69 | 61,05 | 44 | 2.442.117 |
| 28/2/2023 | 62,00 | 60,91 | -2,03% | 60,60 | 62,00 | 61,05 | 60,91 | 61,10 | 71 | 1.581.217 |
| 27/2/2023 | 62,50 | 62,17 | -1,07% | 61,07 | 62,50 | 61,47 | 61,71 | 62,17 | 43 | 2.145.594 |
| 24/2/2023 | 62,49 | 62,84 | -0,06% | 61,41 | 62,84 | 62,04 | 62,00 | 62,84 | 89 | 2.450.666 |
| 23/2/2023 | 62,00 | 62,88 | +1,35% | 60,53 | 62,88 | 61,95 | 61,60 | 62,88 | 51 | 2.391.297 |
| 22/2/2023 | 63,99 | 62,04 | +1,09% | 61,85 | 63,99 | 62,20 | 61,95 | 62,67 | 20 | 901.917 |
| 17/2/2023 | 59,02 | 61,37 | +4,02% | 59,02 | 61,37 | 60,66 | 61,11 | 61,37 | 26 | 843.295 |
| 16/2/2023 | 60,79 | 59,00 | -3,20% | 59,00 | 60,79 | 59,69 | 59,00 | 59,83 | 35 | 1.820.825 |
| 15/2/2023 | 62,40 | 60,95 | -0,42% | 60,79 | 62,40 | 61,40 | 60,43 | 61,99 | 31 | 1.406.146 |
| 14/2/2023 | 62,54 | 61,21 | +0,31% | 60,50 | 62,54 | 61,20 | 60,62 | 61,49 | 56 | 1.585.100 |
| 13/2/2023 | 63,18 | 61,02 | -3,42% | 61,00 | 63,18 | 61,99 | 61,02 | 62,05 | 63 | 1.946.674 |
| 10/2/2023 | 62,91 | 63,18 | +0,37% | 61,00 | 64,48 | 62,75 | 62,01 | 63,18 | 68 | 2.177.450 |
| 9/2/2023 | 60,29 | 62,95 | +2,36% | 60,29 | 64,40 | 63,33 | 62,62 | 62,96 | 72 | 3.179.469 |
| 8/2/2023 | 59,96 | 61,50 | +2,57% | 59,96 | 63,50 | 61,97 | 61,50 | 62,98 | 70 | 2.553.304 |
| 7/2/2023 | 58,06 | 59,96 | +3,25% | 58,06 | 60,00 | 59,09 | 58,11 | 60,50 | 88 | 1.849.770 |
| 6/2/2023 | 58,79 | 58,07 | +1,72% | 56,50 | 59,16 | 57,96 | 58,06 | 59,50 | 110 | 2.840.436 |
| 3/2/2023 | 58,23 | 57,09 | +1,66% | 57,03 | 62,97 | 58,31 | 57,09 | 58,50 | 59 | 3.324.230 |
| 2/2/2023 | 55,07 | 56,16 | +1,94% | 53,31 | 57,85 | 55,69 | 56,16 | 57,57 | 58 | 1.509.239 |
| 1/2/2023 | 53,97 | 55,09 | +2,11% | 53,03 | 56,47 | 54,41 | 54,30 | 55,39 | 188 | 3.928.891 |
| 31/1/2023 | 53,50 | 53,95 | +0,84% | 52,76 | 53,95 | 53,75 | 53,65 | 53,95 | 49 | 1.214.948 |
| 30/1/2023 | 52,49 | 53,50 | +2,00% | 52,00 | 53,50 | 52,68 | 52,54 | 53,50 | 61 | 2.855.343 |
| 27/1/2023 | 52,05 | 52,45 | +0,77% | 51,59 | 53,98 | 52,46 | 51,10 | 52,46 | 30 | 760.730 |
| 26/1/2023 | 51,89 | 52,05 | +0,02% | 51,26 | 52,65 | 51,84 | 51,45 | 52,60 | 34 | 824.270 |
| 25/1/2023 | 51,49 | 52,04 | +1,90% | 50,78 | 52,04 | 51,39 | 51,70 | 52,07 | 21 | 601.361 |
| 24/1/2023 | 51,47 | 51,07 | -1,52% | 51,00 | 51,69 | 51,21 | 51,01 | 51,24 | 27 | 1.029.368 |
| 23/1/2023 | 51,90 | 51,86 | +0,14% | 50,50 | 53,98 | 51,64 | 51,86 | 52,05 | 101 | 2.324.136 |