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.
BBRC11 - FII BB CORP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 95,05 | 94,61 | -0,46% | 94,02 | 95,05 | 94,71 | 94,19 | 94,61 | 70 | 5.095.738 |
| 20/1/2025 | 97,00 | 95,05 | -1,79% | 94,54 | 97,00 | 95,11 | 94,55 | 95,05 | 106 | 15.712.288 |
| 17/1/2025 | 96,00 | 96,78 | -0,10% | 94,15 | 97,01 | 95,49 | 95,12 | 96,78 | 132 | 20.664.632 |
| 16/1/2025 | 96,61 | 96,88 | +0,37% | 94,49 | 97,40 | 96,38 | 95,68 | 96,88 | 121 | 11.161.509 |
| 15/1/2025 | 96,69 | 96,52 | -0,18% | 96,00 | 98,35 | 96,91 | 96,58 | 97,39 | 128 | 13.693.563 |
| 14/1/2025 | 98,65 | 96,69 | -1,80% | 96,69 | 100,96 | 97,45 | 96,71 | 98,38 | 86 | 11.315.042 |
| 13/1/2025 | 97,61 | 98,46 | +0,98% | 97,43 | 98,53 | 97,62 | 97,41 | 98,52 | 84 | 10.924.396 |
| 10/1/2025 | 97,50 | 97,50 | 0,00% | 97,50 | 98,52 | 97,66 | 97,51 | 98,40 | 61 | 6.016.187 |
| 9/1/2025 | 99,70 | 97,50 | -2,21% | 97,50 | 101,59 | 99,19 | 97,52 | 98,78 | 94 | 12.022.373 |
| 8/1/2025 | 99,50 | 99,70 | +0,20% | 99,50 | 101,60 | 100,97 | 99,52 | 99,70 | 110 | 17.891.962 |
| 7/1/2025 | 101,48 | 99,50 | -1,32% | 99,01 | 101,48 | 99,68 | 99,50 | 99,99 | 73 | 13.478.084 |
| 6/1/2025 | 101,49 | 100,83 | +1,38% | 99,55 | 101,50 | 100,75 | 100,70 | 101,21 | 72 | 10.901.274 |
| 3/1/2025 | 101,00 | 99,46 | -0,54% | 98,59 | 101,96 | 99,38 | 99,10 | 99,46 | 62 | 5.953.131 |
| 2/1/2025 | 98,93 | 100,00 | -0,94% | 97,00 | 100,00 | 98,26 | 98,79 | 100,00 | 96 | 18.661.125 |
| 30/12/2024 | 100,00 | 100,95 | -0,05% | 99,45 | 103,80 | 100,23 | 100,50 | 100,95 | 144 | 17.851.228 |
| 27/12/2024 | 100,49 | 101,00 | +0,49% | 100,02 | 103,97 | 100,99 | 100,90 | 101,00 | 85 | 8.099.722 |
| 26/12/2024 | 101,65 | 100,51 | -1,12% | 99,71 | 101,65 | 100,58 | 100,01 | 100,51 | 253 | 28.052.383 |
| 23/12/2024 | 99,51 | 101,65 | +2,18% | 99,50 | 102,67 | 101,22 | 101,60 | 101,70 | 482 | 15.203.472 |
| 20/12/2024 | 98,38 | 99,48 | +1,08% | 97,50 | 99,49 | 98,27 | 98,15 | 99,49 | 120 | 11.341.155 |
| 19/12/2024 | 98,00 | 98,42 | -0,18% | 95,05 | 98,60 | 97,34 | 97,53 | 98,42 | 526 | 19.575.980 |
| 18/12/2024 | 99,02 | 98,60 | -0,40% | 98,60 | 99,96 | 99,16 | 98,52 | 98,60 | 136 | 3.996.537 |
| 17/12/2024 | 100,00 | 99,00 | -0,40% | 99,00 | 100,00 | 99,73 | 99,01 | 99,26 | 87 | 14.052.753 |
| 16/12/2024 | 99,99 | 99,40 | -0,59% | 97,96 | 100,00 | 99,47 | 98,99 | 99,40 | 130 | 10.753.590 |
| 13/12/2024 | 100,00 | 99,99 | -0,99% | 99,12 | 100,00 | 99,81 | 99,80 | 99,99 | 107 | 8.304.539 |
| 12/12/2024 | 99,43 | 100,99 | +1,57% | 99,11 | 100,99 | 99,30 | 99,13 | 101,00 | 81 | 9.344.140 |
| 11/12/2024 | 102,09 | 99,43 | -1,63% | 99,30 | 102,09 | 100,11 | 99,30 | 99,43 | 141 | 34.319.253 |
| 10/12/2024 | 104,32 | 101,08 | -2,13% | 100,50 | 104,32 | 100,73 | 100,60 | 101,07 | 104 | 85.366.593 |
| 9/12/2024 | 104,53 | 103,28 | -1,20% | 101,50 | 106,60 | 102,79 | 101,50 | 103,54 | 139 | 12.787.730 |
| 6/12/2024 | 103,80 | 104,53 | +2,48% | 101,00 | 104,53 | 102,45 | 104,16 | 104,53 | 101 | 13.852.511 |
| 5/12/2024 | 101,64 | 102,00 | +0,48% | 101,01 | 104,72 | 102,48 | 102,00 | 103,79 | 71 | 6.784.736 |
| 4/12/2024 | 107,00 | 101,51 | -3,96% | 101,51 | 107,00 | 102,67 | 101,51 | 101,64 | 397 | 23.050.271 |
| 3/12/2024 | 106,93 | 105,70 | -1,37% | 101,65 | 107,01 | 104,49 | 105,67 | 107,00 | 121 | 26.374.330 |
| 2/12/2024 | 109,18 | 107,17 | -1,84% | 107,03 | 109,18 | 107,75 | 107,03 | 107,17 | 86 | 7.337.911 |
| 29/11/2024 | 108,17 | 109,18 | +0,93% | 107,90 | 109,18 | 108,16 | 108,27 | 109,10 | 67 | 8.198.772 |
| 28/11/2024 | 109,40 | 108,17 | +0,50% | 108,17 | 109,40 | 108,59 | 107,68 | 108,00 | 34 | 3.105.849 |
| 27/11/2024 | 108,00 | 107,63 | +0,54% | 107,52 | 109,02 | 108,00 | 107,78 | 108,00 | 50 | 12.377.072 |
| 26/11/2024 | 111,50 | 107,05 | -3,99% | 107,05 | 111,50 | 109,70 | 107,05 | 108,00 | 323 | 24.266.769 |
| 25/11/2024 | 109,50 | 111,50 | +2,29% | 107,91 | 111,99 | 109,61 | 110,00 | 111,50 | 147 | 34.364.911 |
| 22/11/2024 | 105,50 | 109,00 | +3,33% | 105,25 | 109,00 | 106,17 | 107,90 | 109,00 | 63 | 14.428.809 |
| 21/11/2024 | 105,37 | 105,49 | +0,11% | 105,04 | 105,50 | 105,44 | 105,49 | 105,50 | 94 | 26.931.127 |
| 19/11/2024 | 105,49 | 105,37 | -0,10% | 104,95 | 105,50 | 105,26 | 105,02 | 105,38 | 87 | 12.042.557 |
| 18/11/2024 | 105,20 | 105,48 | +0,46% | 104,93 | 106,42 | 105,29 | 105,10 | 105,50 | 100 | 8.729.290 |
| 14/11/2024 | 104,49 | 105,00 | +1,09% | 103,88 | 106,76 | 105,15 | 104,01 | 105,99 | 165 | 21.378.205 |
| 13/11/2024 | 105,02 | 103,87 | -1,10% | 103,60 | 106,36 | 103,96 | 103,87 | 104,44 | 114 | 13.910.246 |
| 12/11/2024 | 107,50 | 105,02 | -2,31% | 105,02 | 107,50 | 106,48 | 105,02 | 106,28 | 191 | 23.416.777 |
| 11/11/2024 | 110,20 | 107,50 | -3,07% | 106,51 | 110,20 | 107,51 | 107,34 | 107,50 | 119 | 13.761.695 |
| 8/11/2024 | 106,08 | 110,90 | +5,35% | 106,00 | 111,00 | 107,56 | 106,88 | 110,90 | 121 | 19.103.714 |
| 7/11/2024 | 108,61 | 105,27 | -3,08% | 100,00 | 108,61 | 103,87 | 105,27 | 107,30 | 185 | 28.878.275 |
| 6/11/2024 | 108,94 | 108,61 | -0,30% | 107,91 | 109,92 | 108,74 | 107,91 | 108,61 | 55 | 5.491.380 |
| 5/11/2024 | 108,61 | 108,94 | -0,15% | 108,60 | 109,99 | 108,80 | 108,79 | 108,94 | 37 | 1.294.732 |
| 4/11/2024 | 109,69 | 109,10 | -0,54% | 109,01 | 110,50 | 109,75 | 109,10 | 109,20 | 65 | 3.852.394 |
| 1/11/2024 | 108,29 | 109,69 | -0,73% | 107,80 | 111,68 | 109,53 | 109,69 | 110,99 | 44 | 11.117.882 |
| 31/10/2024 | 109,39 | 110,50 | +1,38% | 107,80 | 111,97 | 110,28 | 110,51 | 111,89 | 76 | 10.675.757 |
| 30/10/2024 | 106,85 | 109,00 | +1,99% | 106,10 | 109,50 | 107,10 | 109,00 | 109,18 | 114 | 10.635.907 |
| 29/10/2024 | 106,05 | 106,87 | -0,03% | 106,00 | 106,90 | 106,39 | 106,87 | 106,89 | 65 | 10.001.194 |
| 28/10/2024 | 108,75 | 106,90 | -1,02% | 105,90 | 108,75 | 106,77 | 106,10 | 106,90 | 158 | 13.934.492 |
| 25/10/2024 | 108,00 | 108,00 | -1,04% | 107,03 | 109,13 | 108,05 | 107,05 | 108,00 | 102 | 14.198.502 |
| 24/10/2024 | 108,04 | 109,13 | +0,08% | 108,00 | 114,00 | 110,11 | 108,28 | 109,13 | 61 | 15.085.097 |
| 23/10/2024 | 109,60 | 109,04 | -0,51% | 108,52 | 114,00 | 111,43 | 109,04 | 110,49 | 95 | 9.706.351 |
| 22/10/2024 | 109,02 | 109,60 | -0,56% | 108,00 | 109,78 | 108,83 | 109,60 | 109,65 | 72 | 11.666.835 |
| 21/10/2024 | 111,05 | 110,22 | +0,23% | 109,22 | 113,04 | 110,16 | 110,22 | 110,47 | 84 | 8.229.516 |
| 18/10/2024 | 111,98 | 109,97 | -1,82% | 108,01 | 112,96 | 109,81 | 109,60 | 109,97 | 320 | 19.974.839 |
| 17/10/2024 | 111,15 | 112,01 | -0,35% | 111,00 | 112,60 | 112,10 | 112,02 | 112,47 | 75 | 6.009.045 |
| 16/10/2024 | 112,50 | 112,40 | -0,50% | 112,38 | 112,50 | 112,46 | 112,38 | 112,40 | 44 | 5.454.781 |
| 15/10/2024 | 111,00 | 112,97 | +1,77% | 110,10 | 114,00 | 111,86 | 111,51 | 114,00 | 131 | 21.824.919 |
| 14/10/2024 | 112,97 | 111,01 | -0,23% | 109,05 | 112,97 | 111,07 | 110,11 | 112,96 | 118 | 15.450.929 |
| 11/10/2024 | 108,02 | 111,27 | +2,88% | 108,02 | 112,98 | 111,33 | 110,04 | 111,27 | 55 | 8.940.163 |
| 10/10/2024 | 108,73 | 108,15 | -0,71% | 108,03 | 110,45 | 108,91 | 108,18 | 109,67 | 85 | 7.188.605 |
| 9/10/2024 | 109,99 | 108,92 | -0,80% | 108,71 | 109,99 | 109,47 | 108,92 | 109,00 | 92 | 9.130.187 |
| 8/10/2024 | 112,01 | 109,80 | -1,97% | 104,50 | 114,33 | 109,12 | 105,10 | 109,80 | 169 | 28.743.967 |
| 7/10/2024 | 113,12 | 112,01 | +0,01% | 112,00 | 113,12 | 112,25 | 112,01 | 112,10 | 61 | 5.130.153 |
| 4/10/2024 | 111,93 | 112,00 | -1,23% | 110,15 | 113,12 | 112,53 | 111,99 | 112,00 | 68 | 7.360.076 |
| 3/10/2024 | 112,50 | 113,40 | +1,25% | 112,00 | 113,97 | 112,64 | 113,40 | 120,00 | 78 | 4.742.519 |
| 2/10/2024 | 111,91 | 112,00 | +0,09% | 111,91 | 112,49 | 112,00 | 112,00 | 112,25 | 54 | 7.101.163 |
| 1/10/2024 | 114,08 | 111,90 | -2,86% | 110,01 | 114,08 | 111,69 | 110,15 | 111,90 | 126 | 25.443.201 |
| 30/9/2024 | 115,20 | 115,20 | +0,39% | 114,62 | 115,25 | 115,19 | 114,90 | 115,20 | 51 | 9.261.875 |
| 26/9/2024 | 115,06 | 114,75 | +0,04% | 114,70 | 115,06 | 114,90 | 114,75 | 114,90 | 59 | 8.089.318 |
| 25/9/2024 | 115,16 | 114,70 | -0,40% | 114,70 | 115,35 | 115,09 | 114,61 | 114,70 | 59 | 7.101.621 |
| 24/9/2024 | 115,05 | 115,16 | +0,11% | 115,03 | 115,25 | 115,06 | 115,04 | 115,16 | 52 | 9.435.306 |
| 23/9/2024 | 115,29 | 115,03 | +0,01% | 115,02 | 115,29 | 115,07 | 115,03 | 115,05 | 50 | 6.283.036 |
| 20/9/2024 | 115,30 | 115,02 | +0,02% | 114,93 | 115,30 | 115,04 | 115,02 | 115,13 | 71 | 8.306.291 |
| 19/9/2024 | 115,87 | 115,00 | -0,66% | 114,77 | 115,88 | 115,22 | 114,98 | 115,00 | 70 | 8.031.202 |
| 18/9/2024 | 115,66 | 115,76 | +0,09% | 115,23 | 115,90 | 115,80 | 115,76 | 115,80 | 42 | 2.096.081 |
| 17/9/2024 | 115,88 | 115,66 | -0,17% | 115,65 | 115,89 | 115,85 | 115,65 | 115,83 | 47 | 6.777.317 |
| 16/9/2024 | 114,73 | 115,86 | +0,39% | 114,73 | 115,90 | 115,74 | 115,24 | 115,88 | 73 | 5.914.815 |
| 13/9/2024 | 115,90 | 115,41 | +0,44% | 114,63 | 115,90 | 115,33 | 115,41 | 115,75 | 100 | 8.292.289 |
| 12/9/2024 | 115,89 | 114,91 | -0,08% | 114,73 | 115,89 | 115,05 | 114,91 | 115,89 | 54 | 6.535.306 |
| 11/9/2024 | 115,50 | 115,00 | -0,56% | 115,00 | 115,99 | 115,49 | 115,01 | 115,30 | 51 | 3.880.710 |
| 10/9/2024 | 115,75 | 115,65 | -0,09% | 115,64 | 115,99 | 115,76 | 115,60 | 115,65 | 55 | 4.514.944 |
| 9/9/2024 | 115,75 | 115,75 | +0,22% | 115,61 | 115,75 | 115,71 | 115,72 | 115,75 | 73 | 12.797.995 |
| 6/9/2024 | 114,72 | 115,50 | +0,24% | 114,72 | 115,50 | 115,47 | 115,50 | 115,65 | 45 | 7.956.177 |
| 5/9/2024 | 115,49 | 115,22 | +0,27% | 115,00 | 115,49 | 115,12 | 115,20 | 115,40 | 51 | 8.864.275 |
| 4/9/2024 | 115,49 | 114,91 | +0,23% | 114,91 | 115,49 | 115,03 | 114,90 | 115,00 | 42 | 5.360.724 |
| 3/9/2024 | 115,00 | 114,65 | -0,30% | 114,60 | 115,00 | 114,72 | 114,65 | 115,45 | 63 | 4.921.526 |
| 2/9/2024 | 115,78 | 115,00 | -0,69% | 114,82 | 115,78 | 115,54 | 114,80 | 115,00 | 71 | 23.478.525 |
| 30/8/2024 | 116,00 | 115,80 | +0,25% | 115,57 | 116,00 | 115,96 | 115,80 | 116,00 | 56 | 6.192.504 |
| 29/8/2024 | 115,60 | 115,51 | +0,01% | 115,51 | 115,90 | 115,67 | 115,50 | 115,51 | 41 | 7.044.603 |
| 28/8/2024 | 115,30 | 115,50 | +0,17% | 114,50 | 115,50 | 115,29 | 115,38 | 115,50 | 86 | 10.964.829 |
| 27/8/2024 | 115,01 | 115,30 | +0,19% | 115,01 | 115,48 | 115,26 | 115,30 | 115,31 | 41 | 6.835.444 |
| 26/8/2024 | 115,21 | 115,08 | -0,11% | 115,00 | 115,29 | 115,17 | 115,05 | 115,12 | 62 | 6.173.513 |
| 23/8/2024 | 114,90 | 115,21 | -0,24% | 114,90 | 115,50 | 115,15 | 115,20 | 115,21 | 49 | 6.552.221 |
| 22/8/2024 | 115,25 | 115,49 | 0,00% | 114,91 | 115,50 | 115,27 | 115,11 | 115,50 | 44 | 4.703.205 |
| 21/8/2024 | 115,49 | 115,49 | +0,57% | 114,06 | 115,50 | 114,98 | 115,02 | 115,49 | 150 | 10.291.209 |
| 20/8/2024 | 114,16 | 114,84 | +0,60% | 113,75 | 115,39 | 114,34 | 114,84 | 115,17 | 194 | 9.764.857 |
| 19/8/2024 | 114,89 | 114,16 | +0,36% | 113,75 | 114,89 | 114,30 | 113,75 | 114,18 | 471 | 13.076.282 |
| 16/8/2024 | 115,50 | 113,75 | -1,30% | 113,75 | 115,50 | 114,64 | 113,76 | 113,96 | 258 | 17.780.727 |
| 15/8/2024 | 115,06 | 115,25 | +0,21% | 115,05 | 115,60 | 115,47 | 115,22 | 115,49 | 82 | 12.806.092 |
| 14/8/2024 | 114,76 | 115,01 | +0,22% | 114,76 | 115,50 | 115,15 | 115,00 | 115,40 | 103 | 8.336.872 |
| 13/8/2024 | 114,03 | 114,76 | +0,83% | 113,85 | 114,76 | 113,98 | 114,70 | 114,76 | 57 | 3.659.005 |
| 12/8/2024 | 113,89 | 113,82 | -0,06% | 113,30 | 114,01 | 113,82 | 113,82 | 113,85 | 57 | 11.530.583 |
| 9/8/2024 | 113,33 | 113,89 | -0,09% | 113,17 | 113,99 | 113,76 | 113,77 | 113,88 | 48 | 4.789.463 |
| 8/8/2024 | 113,51 | 113,99 | +0,05% | 113,51 | 114,90 | 114,16 | 113,97 | 113,99 | 40 | 2.602.944 |
| 7/8/2024 | 114,00 | 113,93 | +0,27% | 113,53 | 115,10 | 114,24 | 113,85 | 113,93 | 120 | 17.845.113 |
| 6/8/2024 | 114,50 | 113,62 | -0,35% | 113,50 | 114,50 | 114,23 | 113,51 | 113,98 | 97 | 11.777.720 |
| 5/8/2024 | 113,90 | 114,02 | +0,11% | 113,78 | 114,50 | 114,02 | 113,80 | 114,29 | 78 | 10.980.465 |
| 2/8/2024 | 113,03 | 113,90 | -1,22% | 113,03 | 115,10 | 114,56 | 113,90 | 114,91 | 62 | 10.264.927 |
| 1/8/2024 | 114,40 | 115,31 | +0,71% | 113,45 | 115,99 | 114,73 | 113,90 | 115,31 | 80 | 15.591.923 |
| 31/7/2024 | 114,90 | 114,50 | +0,17% | 113,80 | 114,90 | 114,53 | 114,53 | 114,90 | 55 | 2.771.656 |
| 30/7/2024 | 114,05 | 114,30 | +0,16% | 113,79 | 114,89 | 114,00 | 114,28 | 114,30 | 99 | 14.329.897 |
| 29/7/2024 | 114,80 | 114,12 | -0,07% | 113,40 | 114,80 | 114,20 | 114,07 | 114,12 | 72 | 9.250.550 |
| 26/7/2024 | 114,20 | 114,20 | 0,00% | 114,02 | 114,73 | 114,22 | 114,06 | 114,20 | 51 | 5.357.150 |
| 25/7/2024 | 113,31 | 114,20 | +0,01% | 113,31 | 114,21 | 114,05 | 114,20 | 114,30 | 59 | 3.832.320 |
| 24/7/2024 | 113,36 | 114,19 | +0,70% | 113,35 | 114,28 | 113,82 | 113,58 | 114,27 | 59 | 4.279.737 |
| 23/7/2024 | 113,50 | 113,40 | -0,09% | 112,93 | 113,94 | 113,28 | 113,38 | 113,40 | 42 | 2.548.827 |
| 22/7/2024 | 114,90 | 113,50 | -1,05% | 112,66 | 114,90 | 113,52 | 113,15 | 113,50 | 129 | 14.281.948 |
| 19/7/2024 | 114,80 | 114,70 | -0,17% | 114,22 | 114,89 | 114,75 | 114,70 | 114,90 | 22 | 14.597.310 |
| 18/7/2024 | 114,00 | 114,89 | +0,61% | 113,14 | 114,89 | 114,47 | 114,24 | 114,89 | 51 | 6.925.961 |
| 17/7/2024 | 113,00 | 114,19 | +0,35% | 113,00 | 114,20 | 113,82 | 114,19 | 114,50 | 67 | 17.609.073 |
| 16/7/2024 | 112,50 | 113,79 | +0,43% | 112,50 | 114,77 | 113,32 | 112,89 | 113,78 | 120 | 12.953.425 |
| 15/7/2024 | 113,41 | 113,30 | +0,11% | 110,08 | 114,78 | 113,35 | 112,60 | 113,30 | 243 | 40.241.998 |
| 12/7/2024 | 112,00 | 113,18 | +2,43% | 112,00 | 115,00 | 113,35 | 113,18 | 113,47 | 185 | 18.624.038 |
| 11/7/2024 | 110,00 | 110,50 | +1,37% | 110,00 | 110,99 | 110,13 | 110,48 | 110,90 | 64 | 8.844.232 |
| 10/7/2024 | 107,96 | 109,01 | +0,28% | 107,96 | 109,01 | 108,83 | 108,97 | 109,79 | 48 | 8.652.214 |
| 9/7/2024 | 108,19 | 108,71 | +0,58% | 108,18 | 108,72 | 108,29 | 108,71 | 108,73 | 62 | 4.689.021 |
| 8/7/2024 | 108,23 | 108,08 | +1,01% | 107,02 | 108,23 | 107,76 | 108,08 | 108,09 | 81 | 4.116.752 |
| 5/7/2024 | 108,00 | 107,00 | -0,93% | 106,98 | 108,76 | 107,64 | 106,93 | 107,00 | 154 | 19.020.028 |
| 4/7/2024 | 108,00 | 108,00 | +0,85% | 107,50 | 108,00 | 107,96 | 107,95 | 108,00 | 76 | 6.963.946 |
| 3/7/2024 | 107,00 | 107,09 | -0,06% | 106,92 | 107,73 | 107,38 | 107,08 | 107,38 | 59 | 3.157.112 |
| 2/7/2024 | 107,43 | 107,15 | -0,06% | 106,86 | 107,89 | 107,02 | 107,00 | 107,66 | 93 | 7.330.951 |
| 1/7/2024 | 109,24 | 107,21 | -1,90% | 106,88 | 109,24 | 107,75 | 107,21 | 107,75 | 208 | 15.096.734 |
| 28/6/2024 | 108,50 | 109,29 | +0,73% | 108,31 | 109,78 | 108,72 | 109,01 | 109,30 | 96 | 11.601.305 |
| 27/6/2024 | 108,30 | 108,50 | 0,00% | 108,30 | 108,50 | 108,48 | 108,49 | 108,50 | 161 | 12.248.105 |
| 26/6/2024 | 108,00 | 108,50 | +0,32% | 108,00 | 108,50 | 108,47 | 108,46 | 108,49 | 68 | 4.241.221 |
| 25/6/2024 | 108,50 | 108,15 | +0,13% | 107,86 | 108,50 | 108,18 | 108,14 | 108,15 | 80 | 8.979.070 |
| 24/6/2024 | 108,48 | 108,01 | -0,44% | 106,99 | 108,50 | 108,05 | 108,01 | 108,10 | 142 | 17.656.287 |
| 21/6/2024 | 107,55 | 108,49 | +0,90% | 107,54 | 108,50 | 108,27 | 108,25 | 108,50 | 97 | 7.535.889 |
| 20/6/2024 | 108,50 | 107,52 | +0,03% | 107,50 | 108,50 | 107,82 | 107,51 | 107,80 | 67 | 3.202.495 |
| 19/6/2024 | 108,69 | 107,49 | -1,11% | 106,93 | 108,69 | 108,16 | 107,49 | 108,39 | 108 | 8.945.200 |
| 18/6/2024 | 107,90 | 108,70 | +0,97% | 107,90 | 109,00 | 108,68 | 108,69 | 108,70 | 107 | 6.379.531 |
| 17/6/2024 | 107,59 | 107,66 | +0,08% | 107,12 | 108,96 | 107,72 | 107,90 | 108,38 | 75 | 4.782.777 |
| 14/6/2024 | 106,91 | 107,57 | +0,82% | 106,90 | 108,00 | 107,58 | 107,28 | 107,98 | 74 | 3.098.506 |
| 13/6/2024 | 106,50 | 106,69 | +0,34% | 106,30 | 107,77 | 106,72 | 106,69 | 107,62 | 79 | 3.970.075 |
| 12/6/2024 | 107,11 | 106,33 | +0,45% | 105,93 | 107,26 | 106,28 | 106,10 | 106,33 | 116 | 11.308.688 |
| 11/6/2024 | 108,00 | 105,85 | -1,99% | 105,85 | 108,37 | 107,10 | 105,90 | 107,11 | 119 | 20.434.850 |
| 10/6/2024 | 107,80 | 108,00 | +0,19% | 107,35 | 108,98 | 108,03 | 108,00 | 108,76 | 187 | 20.558.839 |
| 7/6/2024 | 107,23 | 107,80 | +0,75% | 106,83 | 109,99 | 108,09 | 107,81 | 108,00 | 154 | 22.862.349 |
| 6/6/2024 | 106,35 | 107,00 | +0,38% | 106,32 | 108,01 | 106,92 | 107,01 | 107,49 | 113 | 18.219.690 |
| 5/6/2024 | 106,59 | 106,60 | +0,01% | 106,28 | 106,65 | 106,53 | 106,60 | 106,65 | 54 | 2.077.525 |
| 4/6/2024 | 107,00 | 106,59 | +0,44% | 106,21 | 107,00 | 106,58 | 106,39 | 106,59 | 77 | 4.977.506 |
| 3/6/2024 | 106,65 | 106,12 | -0,83% | 105,95 | 107,54 | 106,23 | 106,13 | 106,16 | 100 | 7.606.204 |
| 31/5/2024 | 107,15 | 107,01 | +0,01% | 106,70 | 107,15 | 107,02 | 107,01 | 107,10 | 121 | 10.435.206 |
| 29/5/2024 | 106,87 | 107,00 | +0,34% | 106,67 | 107,80 | 106,83 | 106,97 | 107,00 | 108 | 29.240.402 |
| 28/5/2024 | 106,50 | 106,64 | +0,15% | 106,50 | 106,98 | 106,63 | 106,61 | 106,64 | 58 | 8.445.421 |
| 27/5/2024 | 107,00 | 106,48 | -0,49% | 106,00 | 107,00 | 106,53 | 106,42 | 106,48 | 114 | 8.246.096 |
| 24/5/2024 | 106,43 | 107,00 | +0,88% | 106,00 | 107,80 | 106,60 | 106,90 | 107,00 | 109 | 8.965.827 |
| 23/5/2024 | 107,52 | 106,07 | -0,26% | 106,00 | 107,52 | 106,24 | 106,07 | 106,37 | 120 | 17.126.145 |
| 22/5/2024 | 106,51 | 106,35 | +0,34% | 105,99 | 107,02 | 106,30 | 106,00 | 106,35 | 166 | 16.329.045 |
| 21/5/2024 | 106,45 | 105,99 | +0,12% | 105,80 | 106,82 | 106,08 | 105,98 | 105,99 | 217 | 20.506.673 |
| 20/5/2024 | 106,78 | 105,86 | -0,37% | 105,85 | 106,99 | 106,58 | 105,86 | 106,35 | 270 | 35.982.498 |
| 17/5/2024 | 105,79 | 106,25 | +0,28% | 105,60 | 106,50 | 105,86 | 106,25 | 106,26 | 155 | 18.441.550 |
| 16/5/2024 | 105,26 | 105,95 | +0,67% | 104,12 | 106,90 | 105,45 | 105,94 | 105,95 | 159 | 18.506.480 |
| 15/5/2024 | 105,03 | 105,25 | +0,41% | 104,72 | 105,50 | 105,13 | 104,98 | 105,25 | 120 | 20.858.027 |
| 14/5/2024 | 105,40 | 104,82 | +0,02% | 104,49 | 106,36 | 105,03 | 104,61 | 104,82 | 203 | 18.055.483 |
| 13/5/2024 | 105,00 | 104,80 | -0,63% | 104,79 | 110,00 | 105,86 | 104,80 | 105,42 | 381 | 56.510.400 |
| 10/5/2024 | 106,63 | 105,46 | -0,89% | 105,46 | 106,95 | 106,11 | 105,41 | 105,46 | 152 | 12.319.660 |
| 9/5/2024 | 107,86 | 106,41 | -1,01% | 104,50 | 107,90 | 106,53 | 106,00 | 106,41 | 198 | 27.070.958 |
| 8/5/2024 | 108,32 | 107,50 | -0,37% | 107,36 | 108,39 | 107,60 | 107,48 | 107,61 | 119 | 17.861.986 |
| 7/5/2024 | 108,62 | 107,90 | -0,46% | 107,86 | 108,91 | 108,22 | 107,90 | 108,00 | 111 | 30.118.037 |
| 6/5/2024 | 108,96 | 108,40 | -0,55% | 108,00 | 109,30 | 108,61 | 108,28 | 108,40 | 156 | 18.854.913 |
| 3/5/2024 | 110,13 | 109,00 | -0,86% | 108,98 | 110,46 | 109,33 | 109,00 | 109,47 | 166 | 16.105.548 |
| 2/5/2024 | 111,75 | 109,94 | -1,66% | 109,94 | 111,75 | 110,32 | 109,94 | 110,15 | 141 | 15.511.192 |
| 30/4/2024 | 112,50 | 111,80 | -0,88% | 111,20 | 112,75 | 111,88 | 111,80 | 111,85 | 178 | 35.747.970 |
| 29/4/2024 | 112,99 | 112,79 | -0,18% | 112,79 | 112,99 | 112,88 | 112,77 | 112,79 | 71 | 9.979.432 |
| 26/4/2024 | 113,22 | 112,99 | 0,00% | 112,80 | 113,44 | 113,10 | 112,80 | 112,99 | 49 | 13.119.874 |
| 25/4/2024 | 112,87 | 112,99 | 0,00% | 112,86 | 113,02 | 112,95 | 112,87 | 112,99 | 67 | 11.001.438 |
| 24/4/2024 | 112,52 | 112,99 | +0,44% | 112,49 | 112,99 | 112,90 | 112,98 | 112,99 | 42 | 4.798.341 |
| 23/4/2024 | 112,38 | 112,49 | +0,10% | 112,20 | 112,66 | 112,38 | 112,40 | 112,49 | 80 | 5.203.444 |
| 22/4/2024 | 112,04 | 112,38 | +0,29% | 112,04 | 112,82 | 112,23 | 112,37 | 112,38 | 107 | 7.901.626 |
| 19/4/2024 | 112,15 | 112,05 | -0,18% | 112,00 | 112,51 | 112,12 | 112,07 | 112,24 | 106 | 8.700.592 |
| 18/4/2024 | 112,48 | 112,25 | -0,20% | 112,20 | 112,56 | 112,32 | 112,21 | 112,25 | 83 | 7.424.474 |
| 17/4/2024 | 112,77 | 112,48 | -0,07% | 112,00 | 113,04 | 112,57 | 112,12 | 112,48 | 84 | 10.604.998 |
| 16/4/2024 | 112,85 | 112,56 | -0,47% | 112,55 | 113,09 | 112,76 | 112,56 | 112,77 | 543 | 12.348.079 |
| 15/4/2024 | 112,50 | 113,09 | -0,56% | 112,50 | 113,71 | 112,72 | 113,07 | 113,09 | 153 | 22.070.602 |
| 12/4/2024 | 113,70 | 113,73 | -0,15% | 113,55 | 113,87 | 113,71 | 113,63 | 113,71 | 192 | 8.812.664 |
| 11/4/2024 | 113,92 | 113,90 | -0,02% | 113,75 | 114,00 | 113,91 | 113,89 | 113,90 | 36 | 2.004.828 |
| 10/4/2024 | 114,00 | 113,92 | -0,05% | 113,77 | 114,05 | 113,91 | 113,91 | 113,92 | 74 | 8.053.766 |
| 9/4/2024 | 113,79 | 113,98 | +0,17% | 113,79 | 114,05 | 113,94 | 113,95 | 114,00 | 39 | 2.050.943 |
| 8/4/2024 | 113,93 | 113,79 | -0,12% | 113,63 | 114,00 | 113,87 | 113,79 | 113,99 | 96 | 6.046.559 |
| 5/4/2024 | 113,80 | 113,93 | +0,11% | 113,39 | 114,00 | 113,79 | 113,55 | 113,94 | 94 | 6.770.710 |
| 4/4/2024 | 113,60 | 113,81 | +0,32% | 113,20 | 114,11 | 113,45 | 113,70 | 113,91 | 73 | 6.194.856 |
| 3/4/2024 | 114,10 | 113,45 | +0,19% | 113,45 | 114,10 | 113,98 | 113,45 | 113,82 | 67 | 12.139.711 |
| 2/4/2024 | 114,77 | 113,23 | -1,36% | 113,23 | 115,00 | 114,59 | 113,30 | 114,28 | 283 | 13.235.495 |
| 1/4/2024 | 113,80 | 114,79 | +0,33% | 113,20 | 115,47 | 114,33 | 113,38 | 114,80 | 138 | 27.153.601 |
| 28/3/2024 | 114,20 | 114,41 | +0,19% | 113,86 | 114,50 | 114,13 | 114,41 | 114,50 | 73 | 16.252.321 |
| 27/3/2024 | 114,00 | 114,19 | +0,17% | 113,80 | 114,20 | 114,03 | 114,02 | 114,19 | 56 | 6.123.720 |
| 26/3/2024 | 114,00 | 114,00 | +0,19% | 113,78 | 114,00 | 113,91 | 113,81 | 114,00 | 42 | 9.580.036 |
| 25/3/2024 | 112,75 | 113,78 | +0,91% | 112,70 | 113,80 | 113,03 | 113,48 | 113,79 | 127 | 19.079.728 |
| 22/3/2024 | 112,75 | 112,75 | +0,03% | 112,53 | 112,75 | 112,70 | 112,70 | 112,75 | 80 | 8.948.532 |
| 21/3/2024 | 112,75 | 112,72 | -0,03% | 112,50 | 112,75 | 112,66 | 112,71 | 112,72 | 342 | 11.942.634 |
| 20/3/2024 | 112,98 | 112,75 | -0,20% | 112,74 | 113,59 | 112,86 | 112,74 | 112,75 | 221 | 16.263.318 |
| 19/3/2024 | 113,10 | 112,98 | +0,16% | 112,79 | 113,58 | 113,03 | 112,93 | 112,99 | 151 | 22.934.169 |
| 18/3/2024 | 113,95 | 112,80 | -1,01% | 112,80 | 113,95 | 113,16 | 113,00 | 113,33 | 134 | 28.507.167 |
| 15/3/2024 | 113,10 | 113,95 | +1,02% | 113,00 | 113,95 | 113,24 | 113,36 | 113,95 | 90 | 15.038.572 |
| 14/3/2024 | 113,50 | 112,80 | -0,40% | 112,80 | 113,50 | 113,08 | 113,00 | 113,05 | 119 | 24.766.039 |
| 13/3/2024 | 113,50 | 113,25 | -0,04% | 112,86 | 113,50 | 113,14 | 113,05 | 113,25 | 106 | 13.136.136 |
| 12/3/2024 | 113,46 | 113,30 | +0,07% | 113,25 | 113,50 | 113,50 | 113,30 | 113,37 | 52 | 17.332.260 |
| 11/3/2024 | 113,21 | 113,22 | +0,01% | 113,01 | 113,49 | 113,17 | 113,22 | 113,46 | 63 | 3.734.816 |
| 8/3/2024 | 113,93 | 113,21 | -0,39% | 113,17 | 113,93 | 113,53 | 0,00 | 0,00 | 88 | 6.108.322 |
| 7/3/2024 | 113,50 | 113,65 | -0,11% | 112,86 | 113,95 | 113,36 | 112,92 | 113,64 | 1.021 | 19.703.584 |
| 6/3/2024 | 113,79 | 113,78 | 0,00% | 113,27 | 113,79 | 113,66 | 113,78 | 113,94 | 96 | 6.728.845 |
| 5/3/2024 | 113,80 | 113,78 | -0,02% | 113,53 | 113,92 | 113,68 | 113,72 | 113,78 | 77 | 9.504.439 |
| 4/3/2024 | 114,24 | 113,80 | -0,39% | 113,76 | 114,24 | 113,89 | 113,90 | 113,95 | 46 | 6.344.071 |
| 1/3/2024 | 113,90 | 114,24 | -0,66% | 113,56 | 114,97 | 113,91 | 114,04 | 114,42 | 105 | 10.354.802 |
| 29/2/2024 | 113,80 | 115,00 | +1,13% | 113,80 | 115,00 | 114,52 | 114,98 | 115,00 | 95 | 11.933.318 |
| 28/2/2024 | 114,97 | 113,72 | -1,03% | 113,70 | 114,99 | 114,73 | 113,75 | 114,54 | 191 | 14.261.806 |
| 27/2/2024 | 114,80 | 114,90 | +0,10% | 114,11 | 114,98 | 114,49 | 114,90 | 114,94 | 58 | 11.690.157 |
| 26/2/2024 | 114,98 | 114,79 | 0,00% | 113,00 | 114,99 | 114,52 | 114,46 | 114,87 | 107 | 13.021.587 |
| 23/2/2024 | 114,87 | 114,79 | -0,07% | 114,70 | 114,97 | 114,80 | 0,00 | 0,00 | 72 | 10.332.444 |
| 22/2/2024 | 114,95 | 114,87 | -0,07% | 114,50 | 114,99 | 114,90 | 114,87 | 114,88 | 53 | 7.640.899 |
| 21/2/2024 | 114,99 | 114,95 | -0,04% | 114,48 | 115,00 | 114,88 | 114,89 | 114,98 | 84 | 6.456.605 |
| 20/2/2024 | 114,48 | 115,00 | +0,45% | 114,48 | 115,00 | 114,92 | 114,95 | 115,00 | 68 | 8.217.219 |
| 19/2/2024 | 114,55 | 114,48 | -0,06% | 112,50 | 114,95 | 114,27 | 114,09 | 114,71 | 136 | 21.461.378 |
| 16/2/2024 | 114,19 | 114,55 | +0,32% | 114,08 | 114,55 | 114,20 | 114,49 | 114,55 | 101 | 11.066.260 |
| 15/2/2024 | 114,22 | 114,19 | -0,04% | 114,00 | 114,22 | 114,14 | 114,11 | 114,19 | 62 | 11.757.129 |
| 14/2/2024 | 114,10 | 114,23 | 0,00% | 114,00 | 114,23 | 114,14 | 114,01 | 114,23 | 63 | 7.179.879 |
| 9/2/2024 | 113,91 | 114,23 | +0,29% | 113,90 | 114,43 | 114,10 | 0,00 | 0,00 | 84 | 9.995.666 |
| 8/2/2024 | 114,16 | 113,90 | -0,23% | 113,90 | 114,85 | 114,09 | 113,90 | 113,91 | 62 | 5.122.964 |
| 7/2/2024 | 114,16 | 114,16 | 0,00% | 114,03 | 114,28 | 114,19 | 114,16 | 114,29 | 60 | 7.137.290 |
| 6/2/2024 | 114,48 | 114,16 | -0,28% | 113,44 | 114,48 | 114,16 | 114,01 | 114,16 | 62 | 4.566.612 |
| 5/2/2024 | 114,54 | 114,48 | -0,05% | 114,00 | 114,54 | 114,44 | 114,06 | 114,48 | 88 | 11.158.764 |
| 2/2/2024 | 115,44 | 114,54 | +0,03% | 114,40 | 115,44 | 114,73 | 114,54 | 114,85 | 100 | 7.859.063 |
| 1/2/2024 | 115,42 | 114,51 | -0,79% | 114,01 | 116,55 | 115,43 | 114,50 | 115,09 | 69 | 11.208.369 |
| 31/1/2024 | 115,00 | 115,42 | +0,65% | 115,00 | 115,90 | 115,31 | 115,21 | 115,85 | 87 | 10.655.192 |
| 30/1/2024 | 114,68 | 114,68 | 0,00% | 114,39 | 114,72 | 114,62 | 114,51 | 114,72 | 68 | 24.849.887 |
| 29/1/2024 | 115,00 | 114,68 | -0,28% | 114,63 | 115,00 | 114,70 | 114,68 | 114,72 | 51 | 7.008.773 |
| 26/1/2024 | 113,97 | 115,00 | +0,93% | 113,93 | 115,00 | 114,15 | 114,99 | 115,00 | 66 | 5.467.847 |
| 25/1/2024 | 113,51 | 113,94 | -0,05% | 113,51 | 114,34 | 114,01 | 113,93 | 113,97 | 76 | 10.318.155 |
| 24/1/2024 | 114,50 | 114,00 | +0,09% | 112,30 | 114,50 | 113,46 | 113,82 | 114,00 | 73 | 2.825.254 |
| 23/1/2024 | 114,69 | 113,90 | -0,74% | 112,00 | 115,39 | 113,75 | 113,90 | 114,01 | 160 | 16.687.560 |
| 22/1/2024 | 114,70 | 114,75 | +0,15% | 114,59 | 115,36 | 114,89 | 114,61 | 114,75 | 106 | 6.767.202 |
| 19/1/2024 | 114,05 | 114,58 | +0,46% | 114,05 | 114,99 | 114,58 | 114,58 | 114,92 | 86 | 3.792.679 |
| 18/1/2024 | 114,88 | 114,05 | -0,51% | 113,50 | 115,00 | 114,32 | 114,05 | 114,49 | 146 | 10.643.609 |
| 17/1/2024 | 114,69 | 114,64 | +0,03% | 113,96 | 114,72 | 114,48 | 114,64 | 114,69 | 100 | 9.880.341 |
| 16/1/2024 | 115,00 | 114,60 | -0,24% | 114,39 | 115,18 | 114,80 | 114,60 | 114,63 | 97 | 4.959.673 |
| 15/1/2024 | 115,26 | 114,88 | -0,33% | 113,49 | 115,83 | 114,43 | 114,88 | 115,00 | 186 | 20.999.063 |
| 12/1/2024 | 115,23 | 115,26 | -0,01% | 113,41 | 115,28 | 114,61 | 115,26 | 115,28 | 109 | 9.146.553 |
| 11/1/2024 | 114,98 | 115,27 | +0,23% | 114,21 | 115,27 | 114,72 | 115,00 | 115,27 | 74 | 7.262.397 |
| 10/1/2024 | 114,51 | 115,00 | -0,85% | 114,00 | 115,99 | 114,72 | 115,00 | 115,74 | 114 | 22.095.382 |
| 9/1/2024 | 116,40 | 115,99 | -0,40% | 115,80 | 116,80 | 116,44 | 115,81 | 115,95 | 128 | 17.478.268 |
| 8/1/2024 | 115,78 | 116,45 | +0,58% | 115,78 | 116,50 | 116,09 | 116,22 | 116,40 | 94 | 4.701.720 |
| 5/1/2024 | 115,80 | 115,78 | +0,15% | 114,89 | 115,93 | 115,48 | 115,31 | 115,79 | 160 | 13.488.680 |
| 4/1/2024 | 114,98 | 115,61 | +0,55% | 114,64 | 116,39 | 115,64 | 115,61 | 115,79 | 92 | 5.840.232 |
| 3/1/2024 | 114,01 | 114,98 | +0,59% | 114,01 | 115,02 | 114,50 | 114,55 | 114,99 | 56 | 3.618.299 |
| 2/1/2024 | 115,46 | 114,30 | -1,97% | 111,30 | 116,70 | 114,86 | 114,40 | 115,13 | 172 | 15.690.169 |
| 28/12/2023 | 115,76 | 116,60 | +0,71% | 115,36 | 116,60 | 115,97 | 116,26 | 116,52 | 98 | 6.158.073 |
| 27/12/2023 | 116,35 | 115,78 | -0,61% | 114,76 | 116,35 | 116,08 | 115,83 | 115,84 | 143 | 45.944.778 |
| 26/12/2023 | 116,31 | 116,49 | +0,15% | 116,23 | 116,50 | 116,43 | 116,36 | 116,49 | 100 | 11.457.186 |
| 22/12/2023 | 114,18 | 116,31 | +0,83% | 114,10 | 116,31 | 115,00 | 116,15 | 116,31 | 128 | 20.021.941 |
| 21/12/2023 | 115,05 | 115,35 | +0,26% | 114,00 | 115,35 | 115,00 | 115,08 | 115,35 | 80 | 19.389.227 |
| 20/12/2023 | 116,28 | 115,05 | -0,48% | 114,50 | 116,28 | 115,10 | 115,00 | 115,05 | 126 | 13.168.465 |
| 19/12/2023 | 116,45 | 115,60 | +0,65% | 114,00 | 116,45 | 114,82 | 114,27 | 115,60 | 142 | 18.120.032 |
| 18/12/2023 | 115,00 | 114,85 | -0,13% | 114,60 | 116,49 | 114,85 | 114,86 | 115,23 | 96 | 44.139.883 |
| 15/12/2023 | 114,86 | 115,00 | +0,12% | 114,65 | 115,00 | 114,85 | 115,00 | 115,22 | 84 | 17.113.450 |
| 14/12/2023 | 115,65 | 114,86 | -0,70% | 114,00 | 115,65 | 115,06 | 114,85 | 114,99 | 97 | 6.431.967 |
| 13/12/2023 | 114,85 | 115,67 | +0,71% | 114,05 | 116,38 | 114,84 | 115,67 | 115,98 | 105 | 10.657.672 |
| 12/12/2023 | 116,56 | 114,86 | -1,34% | 114,80 | 116,60 | 115,86 | 114,84 | 115,00 | 93 | 16.336.607 |
| 11/12/2023 | 116,38 | 116,42 | +0,03% | 116,38 | 116,56 | 116,44 | 116,41 | 116,42 | 46 | 12.646.164 |
| 8/12/2023 | 116,47 | 116,38 | 0,00% | 116,20 | 116,57 | 116,35 | 116,22 | 116,38 | 44 | 19.512.772 |
| 7/12/2023 | 116,20 | 116,38 | +0,21% | 116,14 | 116,46 | 116,25 | 116,38 | 116,39 | 39 | 10.834.928 |
| 6/12/2023 | 116,15 | 116,14 | -0,01% | 115,45 | 116,25 | 116,03 | 116,14 | 116,20 | 55 | 5.441.981 |
| 5/12/2023 | 115,52 | 116,15 | +0,55% | 115,51 | 116,45 | 116,12 | 115,79 | 116,15 | 62 | 4.772.545 |
| 4/12/2023 | 116,45 | 115,52 | -0,76% | 115,41 | 116,57 | 116,02 | 115,52 | 116,13 | 68 | 2.668.529 |
| 1/12/2023 | 112,50 | 116,40 | +1,30% | 112,49 | 116,65 | 114,32 | 115,62 | 116,40 | 408 | 26.980.811 |
| 30/11/2023 | 114,80 | 114,91 | +0,10% | 114,41 | 116,01 | 114,85 | 114,91 | 115,36 | 181 | 8.419.090 |
| 29/11/2023 | 116,30 | 114,80 | -0,49% | 114,66 | 116,30 | 115,52 | 114,80 | 114,97 | 100 | 11.240.471 |
| 28/11/2023 | 115,20 | 115,36 | +0,08% | 115,20 | 116,70 | 115,72 | 115,38 | 116,29 | 71 | 14.708.201 |
| 27/11/2023 | 114,53 | 115,27 | +0,16% | 114,20 | 115,39 | 114,96 | 115,20 | 115,27 | 74 | 7.690.917 |
| 24/11/2023 | 115,02 | 115,09 | +0,06% | 114,57 | 115,80 | 114,94 | 114,98 | 115,09 | 97 | 7.275.890 |
| 23/11/2023 | 115,45 | 115,02 | -0,37% | 114,57 | 115,76 | 115,15 | 114,98 | 115,44 | 88 | 5.964.983 |
| 22/11/2023 | 115,39 | 115,45 | +0,04% | 115,01 | 115,79 | 115,48 | 115,06 | 115,46 | 83 | 9.319.897 |
| 21/11/2023 | 115,50 | 115,40 | -0,09% | 115,00 | 115,80 | 115,42 | 115,16 | 115,40 | 63 | 6.036.925 |
| 20/11/2023 | 115,50 | 115,50 | 0,00% | 115,10 | 115,74 | 115,38 | 115,28 | 115,40 | 60 | 9.161.451 |
| 17/11/2023 | 115,10 | 115,50 | +0,35% | 114,50 | 115,50 | 115,13 | 115,22 | 115,50 | 92 | 6.781.402 |
| 16/11/2023 | 115,04 | 115,10 | +0,05% | 114,06 | 115,49 | 115,05 | 115,10 | 115,13 | 100 | 11.149.025 |
| 14/11/2023 | 115,05 | 115,04 | -0,02% | 114,00 | 115,05 | 114,62 | 115,00 | 115,05 | 59 | 4.367.246 |
| 13/11/2023 | 115,49 | 115,06 | -0,37% | 114,00 | 115,49 | 114,91 | 114,34 | 115,07 | 60 | 3.033.759 |
| 10/11/2023 | 115,50 | 115,49 | -0,15% | 115,06 | 115,50 | 115,32 | 115,06 | 115,49 | 51 | 6.769.692 |
| 9/11/2023 | 114,62 | 115,66 | +0,91% | 114,62 | 115,74 | 115,64 | 115,66 | 115,70 | 60 | 8.754.457 |
| 8/11/2023 | 114,50 | 114,62 | +0,10% | 114,50 | 116,00 | 114,90 | 114,62 | 115,63 | 64 | 7.917.287 |
| 7/11/2023 | 114,29 | 114,50 | +0,18% | 113,81 | 114,50 | 114,10 | 113,82 | 115,00 | 73 | 8.432.687 |
| 6/11/2023 | 114,23 | 114,29 | +0,48% | 113,00 | 115,00 | 114,04 | 113,01 | 114,30 | 97 | 8.827.137 |
| 3/11/2023 | 113,79 | 113,74 | -0,04% | 113,68 | 114,23 | 113,75 | 113,73 | 114,23 | 43 | 9.350.975 |
| 1/11/2023 | 113,40 | 113,79 | -0,62% | 113,40 | 114,50 | 114,28 | 113,75 | 113,79 | 48 | 8.845.488 |
| 31/10/2023 | 115,03 | 114,50 | 0,00% | 114,04 | 115,94 | 114,52 | 114,50 | 114,87 | 50 | 5.806.660 |
| 30/10/2023 | 112,76 | 114,50 | +0,44% | 112,76 | 114,50 | 113,89 | 114,50 | 115,03 | 66 | 4.829.112 |
| 27/10/2023 | 112,62 | 114,00 | +1,32% | 112,62 | 115,00 | 113,52 | 112,66 | 113,99 | 63 | 7.378.911 |
| 26/10/2023 | 113,94 | 112,51 | -1,29% | 112,51 | 113,94 | 112,80 | 112,51 | 113,89 | 108 | 8.775.849 |
| 25/10/2023 | 114,68 | 113,98 | -0,62% | 112,52 | 114,90 | 114,30 | 112,53 | 113,98 | 274 | 12.665.002 |
| 24/10/2023 | 115,02 | 114,69 | -0,30% | 114,58 | 115,02 | 114,85 | 114,69 | 114,71 | 55 | 6.282.707 |
| 23/10/2023 | 114,04 | 115,03 | +0,87% | 113,45 | 115,03 | 114,23 | 114,98 | 115,03 | 90 | 16.929.837 |
| 20/10/2023 | 114,03 | 114,04 | +0,01% | 114,03 | 116,39 | 115,33 | 114,04 | 114,49 | 61 | 5.455.178 |
| 19/10/2023 | 113,26 | 114,03 | +0,68% | 113,26 | 114,97 | 114,17 | 114,03 | 114,44 | 83 | 13.141.116 |
| 18/10/2023 | 114,92 | 113,26 | -1,44% | 113,25 | 114,93 | 114,08 | 113,32 | 113,98 | 81 | 6.913.250 |
| 17/10/2023 | 114,92 | 114,92 | -0,03% | 114,00 | 114,93 | 114,26 | 114,43 | 114,92 | 94 | 9.255.300 |
| 16/10/2023 | 114,93 | 114,95 | +0,03% | 114,35 | 115,00 | 114,84 | 114,93 | 114,95 | 81 | 5.351.978 |
| 13/10/2023 | 114,30 | 114,92 | +0,04% | 114,00 | 115,50 | 114,60 | 114,05 | 114,92 | 156 | 12.813.295 |
| 11/10/2023 | 114,36 | 114,87 | +0,50% | 114,30 | 115,00 | 114,46 | 114,41 | 114,87 | 52 | 8.161.168 |
| 10/10/2023 | 113,30 | 114,30 | +0,88% | 113,30 | 116,55 | 115,17 | 114,30 | 114,35 | 105 | 21.042.394 |
| 9/10/2023 | 114,78 | 113,30 | -1,29% | 113,25 | 114,78 | 113,42 | 113,30 | 113,89 | 87 | 5.875.644 |
| 6/10/2023 | 113,76 | 114,78 | +0,84% | 113,29 | 114,99 | 114,08 | 114,06 | 114,70 | 57 | 3.205.666 |
| 5/10/2023 | 113,96 | 113,82 | -0,11% | 113,29 | 115,00 | 113,52 | 113,29 | 113,82 | 62 | 3.712.254 |
| 4/10/2023 | 113,67 | 113,95 | +0,25% | 113,26 | 114,99 | 113,93 | 113,81 | 113,95 | 53 | 2.415.486 |
| 3/10/2023 | 114,49 | 113,67 | -0,72% | 113,06 | 114,49 | 113,75 | 113,31 | 113,67 | 98 | 8.509.104 |
| 2/10/2023 | 114,77 | 114,49 | -1,22% | 112,50 | 115,70 | 114,34 | 114,29 | 114,49 | 80 | 8.839.146 |
| 29/9/2023 | 115,01 | 115,90 | +0,77% | 115,01 | 115,95 | 115,78 | 115,80 | 115,90 | 58 | 10.605.912 |
| 28/9/2023 | 115,31 | 115,01 | -0,26% | 115,00 | 115,35 | 115,18 | 115,01 | 115,38 | 53 | 7.544.942 |
| 27/9/2023 | 114,94 | 115,31 | +0,32% | 114,55 | 116,50 | 115,44 | 115,21 | 115,31 | 71 | 10.956.158 |
| 26/9/2023 | 114,99 | 114,94 | -0,04% | 114,50 | 115,00 | 114,88 | 114,60 | 114,93 | 63 | 5.365.244 |
| 25/9/2023 | 114,99 | 114,99 | 0,00% | 114,50 | 114,99 | 114,85 | 114,97 | 114,99 | 82 | 5.536.085 |
| 22/9/2023 | 115,00 | 114,99 | -0,01% | 114,55 | 115,00 | 114,97 | 114,85 | 115,00 | 46 | 6.909.852 |
| 21/9/2023 | 114,40 | 115,00 | +0,52% | 114,40 | 115,90 | 115,09 | 114,72 | 115,00 | 67 | 3.199.720 |
| 20/9/2023 | 114,06 | 114,40 | +0,30% | 114,06 | 115,49 | 114,81 | 114,40 | 115,39 | 55 | 4.420.322 |
| 19/9/2023 | 115,85 | 114,06 | -1,55% | 114,00 | 116,41 | 115,01 | 114,06 | 115,47 | 94 | 7.637.109 |
| 18/9/2023 | 116,10 | 115,85 | -0,22% | 114,63 | 116,10 | 115,49 | 115,85 | 115,89 | 105 | 7.022.239 |
| 15/9/2023 | 114,97 | 116,10 | +1,84% | 114,41 | 116,34 | 115,31 | 116,09 | 116,10 | 77 | 5.085.212 |
| 14/9/2023 | 114,00 | 114,00 | 0,00% | 113,00 | 116,69 | 114,40 | 113,83 | 114,00 | 77 | 12.755.722 |
| 13/9/2023 | 113,20 | 114,00 | +0,71% | 113,20 | 114,00 | 113,78 | 113,33 | 114,00 | 56 | 5.836.934 |
| 12/9/2023 | 113,30 | 113,20 | -0,09% | 112,50 | 114,00 | 113,67 | 113,20 | 114,00 | 55 | 3.683.001 |
| 11/9/2023 | 116,70 | 113,30 | -2,96% | 111,00 | 116,70 | 114,62 | 113,30 | 114,49 | 146 | 18.718.393 |
| 8/9/2023 | 116,75 | 116,76 | +0,01% | 116,75 | 118,00 | 117,42 | 116,76 | 117,91 | 75 | 6.106.072 |
| 6/9/2023 | 116,84 | 116,75 | -0,08% | 116,75 | 117,00 | 116,85 | 116,71 | 116,75 | 71 | 15.810.364 |
| 5/9/2023 | 117,30 | 116,84 | -0,32% | 116,20 | 117,30 | 116,99 | 116,23 | 116,50 | 53 | 7.838.726 |
| 4/9/2023 | 117,21 | 117,21 | +0,02% | 117,21 | 117,81 | 117,37 | 117,21 | 117,30 | 63 | 18.486.596 |
| 1/9/2023 | 116,86 | 117,19 | -0,68% | 115,51 | 117,49 | 116,81 | 116,52 | 117,18 | 80 | 14.450.100 |
| 31/8/2023 | 117,50 | 117,99 | +0,42% | 117,25 | 118,79 | 117,62 | 117,30 | 117,99 | 97 | 19.843.274 |
| 30/8/2023 | 116,11 | 117,50 | +1,20% | 115,51 | 117,50 | 116,84 | 117,48 | 117,50 | 73 | 14.348.035 |
| 29/8/2023 | 116,50 | 116,11 | -0,33% | 116,10 | 116,50 | 116,28 | 116,11 | 116,13 | 73 | 7.255.915 |
| 28/8/2023 | 116,12 | 116,50 | +0,33% | 116,12 | 116,68 | 116,53 | 116,35 | 116,50 | 54 | 9.264.785 |
| 25/8/2023 | 115,50 | 116,12 | +0,54% | 115,50 | 116,69 | 116,28 | 116,12 | 116,54 | 62 | 11.059.086 |
| 24/8/2023 | 116,00 | 115,50 | +0,42% | 114,17 | 116,79 | 114,56 | 114,54 | 115,50 | 191 | 44.119.514 |
| 23/8/2023 | 116,87 | 115,02 | -1,58% | 115,01 | 117,24 | 116,81 | 115,02 | 115,80 | 110 | 10.735.281 |
| 22/8/2023 | 115,97 | 116,87 | +1,05% | 114,94 | 117,35 | 116,51 | 115,25 | 117,10 | 149 | 11.569.596 |
| 21/8/2023 | 114,94 | 115,65 | +0,63% | 114,93 | 115,65 | 115,09 | 115,65 | 115,70 | 95 | 17.114.175 |
| 18/8/2023 | 114,75 | 114,93 | +0,16% | 114,00 | 114,94 | 114,56 | 114,91 | 114,93 | 83 | 7.847.697 |
| 17/8/2023 | 112,79 | 114,75 | +1,74% | 112,79 | 114,99 | 113,43 | 114,26 | 114,75 | 121 | 17.401.671 |
| 16/8/2023 | 112,94 | 112,79 | -0,13% | 112,00 | 113,00 | 112,54 | 112,79 | 112,80 | 89 | 11.659.804 |
| 15/8/2023 | 112,90 | 112,94 | +0,04% | 112,00 | 112,94 | 112,64 | 112,93 | 112,94 | 76 | 7.479.711 |
| 14/8/2023 | 112,67 | 112,90 | +1,30% | 111,51 | 112,90 | 112,23 | 112,80 | 112,90 | 103 | 7.968.426 |
| 11/8/2023 | 112,50 | 111,45 | -1,11% | 111,45 | 112,66 | 112,25 | 111,45 | 112,66 | 140 | 12.797.170 |
| 10/8/2023 | 112,90 | 112,70 | +0,27% | 111,11 | 112,90 | 112,26 | 112,20 | 112,70 | 56 | 4.041.612 |
| 9/8/2023 | 112,86 | 112,40 | -0,09% | 112,36 | 112,86 | 112,64 | 112,36 | 112,50 | 51 | 6.995.557 |
| 8/8/2023 | 112,82 | 112,50 | -0,28% | 112,50 | 112,86 | 112,62 | 112,50 | 112,74 | 53 | 7.500.905 |
| 7/8/2023 | 112,00 | 112,82 | +0,73% | 112,00 | 114,50 | 112,61 | 112,01 | 112,79 | 82 | 18.660.819 |
| 4/8/2023 | 111,47 | 112,00 | +0,48% | 111,00 | 113,80 | 111,95 | 111,47 | 112,00 | 69 | 9.941.745 |
| 3/8/2023 | 109,01 | 111,46 | +2,25% | 109,01 | 111,80 | 111,05 | 110,48 | 111,46 | 85 | 16.513.479 |
| 2/8/2023 | 108,00 | 109,01 | +1,10% | 107,74 | 110,96 | 108,09 | 108,67 | 109,83 | 125 | 12.711.390 |
| 1/8/2023 | 108,76 | 107,82 | -1,88% | 107,82 | 118,98 | 108,95 | 107,98 | 109,29 | 118 | 13.858.986 |
| 31/7/2023 | 110,00 | 109,89 | -0,10% | 108,83 | 110,00 | 109,41 | 109,01 | 109,89 | 99 | 18.238.999 |
| 28/7/2023 | 109,01 | 110,00 | +0,91% | 108,16 | 110,00 | 109,64 | 109,92 | 110,00 | 86 | 8.508.621 |
| 27/7/2023 | 109,85 | 109,01 | -0,08% | 109,01 | 110,00 | 109,44 | 109,01 | 109,97 | 86 | 12.706.501 |
| 26/7/2023 | 110,00 | 109,10 | -0,82% | 108,12 | 110,00 | 109,68 | 109,10 | 109,86 | 59 | 9.696.376 |
| 25/7/2023 | 108,00 | 110,00 | +1,52% | 108,00 | 110,00 | 108,92 | 108,73 | 110,00 | 69 | 10.664.112 |
| 24/7/2023 | 105,90 | 108,35 | +2,70% | 105,87 | 108,35 | 107,39 | 108,01 | 108,35 | 98 | 35.227.036 |
| 21/7/2023 | 104,30 | 105,50 | +1,18% | 104,27 | 105,50 | 104,71 | 105,20 | 105,50 | 84 | 8.188.769 |
| 20/7/2023 | 104,00 | 104,27 | +0,36% | 103,90 | 104,29 | 104,13 | 104,00 | 104,27 | 89 | 6.737.801 |
| 19/7/2023 | 104,27 | 103,90 | -0,16% | 103,61 | 104,27 | 103,85 | 103,89 | 103,90 | 157 | 24.064.161 |
| 18/7/2023 | 104,20 | 104,07 | -0,12% | 103,82 | 104,20 | 103,96 | 104,07 | 104,08 | 108 | 16.000.308 |
| 17/7/2023 | 104,40 | 104,20 | +0,21% | 103,72 | 104,63 | 104,01 | 103,90 | 104,20 | 154 | 51.498.082 |
| 14/7/2023 | 104,51 | 103,98 | -0,37% | 103,52 | 104,51 | 103,93 | 103,98 | 104,07 | 198 | 22.646.434 |
| 13/7/2023 | 104,54 | 104,37 | -0,16% | 103,21 | 104,54 | 103,82 | 103,95 | 104,38 | 109 | 16.829.625 |
| 12/7/2023 | 104,90 | 104,54 | +0,46% | 104,20 | 104,90 | 104,48 | 104,22 | 104,54 | 77 | 11.284.779 |
| 11/7/2023 | 104,51 | 104,06 | -0,43% | 104,00 | 105,09 | 104,44 | 104,06 | 104,49 | 134 | 10.673.888 |
| 10/7/2023 | 105,00 | 104,51 | -0,64% | 104,51 | 105,19 | 105,02 | 104,51 | 105,10 | 112 | 10.565.942 |
| 7/7/2023 | 104,36 | 105,18 | +0,80% | 104,36 | 105,20 | 105,11 | 105,18 | 105,20 | 76 | 9.702.357 |
| 6/7/2023 | 103,93 | 104,35 | +0,40% | 103,89 | 104,99 | 104,33 | 104,33 | 104,35 | 98 | 9.400.361 |
| 5/7/2023 | 106,30 | 103,93 | -1,95% | 103,25 | 106,43 | 104,02 | 103,93 | 104,47 | 360 | 24.288.962 |
| 4/7/2023 | 104,50 | 106,00 | +1,16% | 104,49 | 107,00 | 105,64 | 105,53 | 106,28 | 113 | 13.976.697 |
| 3/7/2023 | 104,50 | 104,78 | -0,19% | 104,20 | 105,45 | 104,73 | 104,30 | 104,50 | 85 | 9.551.487 |
| 30/6/2023 | 104,65 | 104,98 | +0,37% | 104,03 | 105,25 | 104,84 | 104,95 | 104,98 | 114 | 11.197.791 |
| 29/6/2023 | 104,46 | 104,59 | +0,95% | 103,94 | 104,61 | 104,35 | 104,07 | 104,59 | 94 | 7.169.313 |
| 28/6/2023 | 105,30 | 103,61 | -1,60% | 103,54 | 105,49 | 104,47 | 103,61 | 104,68 | 126 | 8.577.528 |
| 27/6/2023 | 105,02 | 105,30 | -0,57% | 105,00 | 105,55 | 105,21 | 105,02 | 105,29 | 69 | 6.039.435 |
| 26/6/2023 | 104,99 | 105,90 | +0,87% | 104,97 | 106,00 | 105,28 | 104,96 | 105,89 | 95 | 14.202.500 |
| 23/6/2023 | 103,50 | 104,99 | +0,14% | 103,50 | 105,00 | 104,77 | 104,98 | 104,99 | 91 | 14.867.339 |
| 22/6/2023 | 104,90 | 104,84 | +0,34% | 104,47 | 104,97 | 104,78 | 104,06 | 104,84 | 72 | 5.731.578 |
| 21/6/2023 | 104,70 | 104,48 | -0,19% | 103,99 | 104,99 | 104,57 | 104,45 | 104,48 | 69 | 8.857.145 |
| 20/6/2023 | 104,74 | 104,68 | -0,06% | 104,49 | 104,80 | 104,64 | 104,61 | 104,68 | 74 | 11.239.063 |
| 19/6/2023 | 103,17 | 104,74 | +1,52% | 103,17 | 105,00 | 103,91 | 104,02 | 104,75 | 87 | 9.706.123 |
| 16/6/2023 | 102,00 | 103,17 | +0,89% | 102,00 | 103,18 | 102,64 | 102,80 | 103,18 | 169 | 8.077.781 |
| 15/6/2023 | 102,79 | 102,26 | -0,33% | 101,80 | 102,79 | 102,19 | 102,20 | 102,26 | 162 | 14.000.284 |
| 14/6/2023 | 102,16 | 102,60 | +0,44% | 101,70 | 102,80 | 102,30 | 102,60 | 102,64 | 65 | 7.314.808 |
| 13/6/2023 | 101,97 | 102,15 | +0,99% | 101,21 | 103,31 | 102,04 | 102,03 | 103,10 | 79 | 18.367.365 |
| 12/6/2023 | 101,93 | 101,15 | +0,36% | 101,11 | 102,00 | 101,68 | 101,15 | 101,98 | 133 | 9.212.208 |
| 9/6/2023 | 100,65 | 100,79 | -0,09% | 100,63 | 101,97 | 101,06 | 100,71 | 101,21 | 110 | 7.206.074 |
| 7/6/2023 | 100,65 | 100,88 | +0,23% | 98,05 | 101,30 | 100,38 | 98,99 | 100,88 | 129 | 8.573.196 |
| 6/6/2023 | 99,85 | 100,65 | -0,21% | 99,53 | 100,71 | 100,08 | 100,01 | 100,67 | 103 | 25.431.991 |
| 5/6/2023 | 98,88 | 100,86 | +2,03% | 98,88 | 100,98 | 99,68 | 99,90 | 100,86 | 60 | 3.519.018 |
| 2/6/2023 | 101,31 | 98,85 | -2,43% | 97,00 | 101,31 | 98,80 | 98,85 | 101,08 | 1.144 | 17.933.578 |
| 1/6/2023 | 99,93 | 101,31 | +0,31% | 99,93 | 102,75 | 100,92 | 100,50 | 101,29 | 83 | 10.102.528 |
| 31/5/2023 | 100,74 | 101,00 | +0,26% | 100,74 | 101,99 | 101,60 | 101,01 | 101,93 | 99 | 7.803.039 |
| 30/5/2023 | 98,60 | 100,74 | +1,76% | 98,60 | 100,93 | 99,95 | 99,87 | 100,79 | 95 | 14.473.500 |
| 29/5/2023 | 99,98 | 99,00 | -0,20% | 98,65 | 99,98 | 99,01 | 98,80 | 99,00 | 67 | 7.970.675 |
| 26/5/2023 | 99,00 | 99,20 | +0,38% | 98,50 | 99,90 | 99,06 | 99,10 | 99,20 | 112 | 25.400.939 |
| 25/5/2023 | 98,90 | 98,82 | -0,15% | 98,20 | 99,67 | 98,99 | 98,81 | 98,82 | 76 | 6.246.407 |
| 24/5/2023 | 98,81 | 98,97 | +0,08% | 98,01 | 99,00 | 98,57 | 98,02 | 98,95 | 105 | 8.970.758 |
| 23/5/2023 | 98,13 | 98,89 | +0,77% | 97,06 | 99,47 | 98,77 | 98,31 | 98,89 | 76 | 7.280.079 |
| 22/5/2023 | 96,98 | 98,13 | +1,18% | 96,91 | 99,90 | 98,14 | 98,13 | 98,16 | 137 | 7.037.336 |
| 19/5/2023 | 96,52 | 96,99 | +0,50% | 95,50 | 97,00 | 96,55 | 96,90 | 96,99 | 180 | 12.639.274 |
| 18/5/2023 | 95,59 | 96,51 | +0,91% | 95,50 | 96,80 | 96,17 | 95,85 | 96,50 | 133 | 11.185.157 |
| 17/5/2023 | 95,04 | 95,64 | +0,63% | 95,04 | 96,00 | 95,70 | 95,58 | 95,64 | 109 | 9.981.918 |
| 16/5/2023 | 94,51 | 95,04 | +0,56% | 94,51 | 95,87 | 95,03 | 94,96 | 95,04 | 137 | 25.431.145 |
| 15/5/2023 | 93,87 | 94,51 | +0,44% | 93,87 | 94,97 | 94,43 | 94,50 | 94,87 | 177 | 15.402.409 |
| 12/5/2023 | 94,22 | 94,10 | -0,13% | 93,56 | 94,98 | 94,03 | 94,10 | 94,20 | 177 | 12.535.079 |
| 11/5/2023 | 93,94 | 94,22 | +0,23% | 93,20 | 94,38 | 93,71 | 94,01 | 94,22 | 92 | 11.076.657 |
| 10/5/2023 | 94,24 | 94,00 | -0,21% | 93,32 | 95,86 | 94,10 | 93,71 | 94,00 | 169 | 14.822.257 |
| 9/5/2023 | 93,98 | 94,20 | +0,23% | 93,20 | 94,43 | 93,61 | 93,54 | 94,34 | 134 | 13.143.875 |
| 8/5/2023 | 93,75 | 93,98 | +0,30% | 93,37 | 94,47 | 93,94 | 93,98 | 94,18 | 137 | 13.518.976 |
| 5/5/2023 | 93,29 | 93,70 | +0,40% | 93,29 | 94,00 | 93,70 | 93,47 | 93,65 | 98 | 6.465.972 |
| 4/5/2023 | 93,29 | 93,33 | +0,04% | 93,29 | 93,50 | 93,33 | 93,29 | 93,33 | 72 | 7.699.808 |
| 3/5/2023 | 93,50 | 93,29 | -0,12% | 93,12 | 93,50 | 93,19 | 93,29 | 93,30 | 113 | 12.823.635 |
| 2/5/2023 | 93,15 | 93,40 | -0,92% | 93,04 | 95,65 | 93,77 | 93,40 | 93,72 | 149 | 18.651.397 |
| 28/4/2023 | 93,22 | 94,27 | +1,13% | 93,00 | 94,27 | 93,23 | 93,90 | 94,26 | 188 | 34.375.770 |
| 27/4/2023 | 93,45 | 93,22 | -0,25% | 93,13 | 93,60 | 93,26 | 93,19 | 93,22 | 111 | 10.967.559 |
| 26/4/2023 | 93,49 | 93,45 | +0,27% | 93,10 | 93,49 | 93,29 | 93,13 | 93,47 | 95 | 6.231.853 |
| 25/4/2023 | 93,10 | 93,20 | +0,11% | 93,05 | 93,59 | 93,17 | 93,20 | 93,36 | 122 | 7.379.514 |
| 24/4/2023 | 93,70 | 93,10 | -0,51% | 92,99 | 93,75 | 93,25 | 93,09 | 93,10 | 159 | 19.099.559 |
| 20/4/2023 | 93,56 | 93,58 | +0,41% | 93,00 | 93,61 | 93,41 | 93,19 | 93,59 | 158 | 17.673.638 |
| 19/4/2023 | 93,42 | 93,20 | -0,24% | 92,91 | 93,50 | 93,07 | 93,20 | 93,42 | 184 | 25.075.498 |
| 18/4/2023 | 94,49 | 93,42 | -0,09% | 93,02 | 94,49 | 93,37 | 93,11 | 93,42 | 184 | 9.169.168 |
| 17/4/2023 | 93,03 | 93,50 | +0,54% | 92,97 | 94,48 | 93,62 | 93,40 | 93,50 | 200 | 14.015.160 |
| 14/4/2023 | 93,18 | 93,00 | +0,32% | 92,65 | 94,49 | 92,99 | 93,00 | 93,89 | 134 | 13.187.390 |
| 13/4/2023 | 92,65 | 92,70 | +0,05% | 92,25 | 92,98 | 92,62 | 92,55 | 92,75 | 102 | 12.420.625 |
| 12/4/2023 | 92,66 | 92,65 | -0,01% | 92,59 | 93,12 | 92,76 | 92,60 | 92,70 | 116 | 10.528.538 |
| 11/4/2023 | 92,98 | 92,66 | -0,35% | 92,20 | 92,98 | 92,44 | 92,31 | 92,65 | 246 | 20.938.679 |
| 10/4/2023 | 94,78 | 92,99 | -1,07% | 92,11 | 94,98 | 93,27 | 92,70 | 92,99 | 90 | 4.141.418 |
| 6/4/2023 | 93,98 | 94,00 | +0,02% | 93,03 | 94,68 | 93,71 | 93,75 | 94,00 | 100 | 8.818.190 |
| 5/4/2023 | 92,62 | 93,98 | +1,47% | 92,62 | 95,94 | 93,89 | 93,43 | 93,99 | 63 | 3.417.899 |
| 4/4/2023 | 92,35 | 92,62 | +0,31% | 92,03 | 96,00 | 92,52 | 92,32 | 94,75 | 116 | 11.648.652 |
| 3/4/2023 | 93,64 | 92,33 | -1,99% | 91,84 | 93,65 | 92,49 | 92,01 | 92,34 | 190 | 21.098.222 |
| 31/3/2023 | 93,52 | 94,20 | +0,74% | 93,52 | 94,68 | 94,14 | 94,20 | 94,27 | 87 | 8.303.458 |
| 30/3/2023 | 94,09 | 93,51 | -0,16% | 92,92 | 94,09 | 93,36 | 93,51 | 93,80 | 86 | 9.028.062 |
| 29/3/2023 | 93,28 | 93,66 | +0,42% | 93,27 | 94,64 | 93,73 | 93,54 | 93,66 | 62 | 10.488.617 |
| 28/3/2023 | 93,60 | 93,27 | -0,10% | 93,00 | 93,60 | 93,26 | 93,26 | 93,27 | 75 | 6.248.836 |
| 27/3/2023 | 93,42 | 93,36 | -0,04% | 92,89 | 93,60 | 93,40 | 93,00 | 93,41 | 82 | 9.013.253 |
| 24/3/2023 | 93,49 | 93,40 | -0,11% | 93,20 | 93,92 | 93,37 | 93,40 | 93,42 | 101 | 14.595.000 |
| 23/3/2023 | 93,50 | 93,50 | +0,26% | 92,02 | 93,79 | 93,16 | 92,39 | 93,49 | 110 | 6.997.006 |
| 22/3/2023 | 94,01 | 93,26 | -0,67% | 93,19 | 94,70 | 94,09 | 93,26 | 93,49 | 150 | 14.885.950 |
| 21/3/2023 | 93,60 | 93,89 | +0,31% | 93,41 | 93,91 | 93,83 | 93,51 | 93,89 | 80 | 12.555.248 |
| 20/3/2023 | 92,71 | 93,60 | +0,97% | 92,71 | 94,26 | 93,54 | 93,60 | 93,70 | 91 | 4.368.386 |
| 17/3/2023 | 92,45 | 92,70 | +0,27% | 92,31 | 92,73 | 92,66 | 92,70 | 93,45 | 86 | 7.274.198 |
| 16/3/2023 | 92,40 | 92,45 | +0,05% | 92,40 | 93,37 | 92,76 | 92,42 | 92,70 | 63 | 5.482.640 |
| 15/3/2023 | 90,00 | 92,40 | -0,24% | 90,00 | 92,65 | 91,36 | 92,06 | 92,40 | 313 | 32.370.774 |
| 14/3/2023 | 92,76 | 92,62 | -0,14% | 92,58 | 93,47 | 92,79 | 92,61 | 92,62 | 111 | 8.109.941 |
| 13/3/2023 | 93,14 | 92,75 | -0,43% | 92,58 | 94,38 | 93,17 | 92,75 | 93,15 | 121 | 7.537.610 |
| 10/3/2023 | 93,11 | 93,15 | +0,04% | 92,69 | 93,75 | 92,88 | 92,82 | 93,16 | 126 | 10.245.653 |
| 9/3/2023 | 93,27 | 93,11 | -0,51% | 93,01 | 93,28 | 93,11 | 93,10 | 93,11 | 91 | 8.203.657 |
| 8/3/2023 | 93,51 | 93,59 | +0,10% | 93,00 | 94,65 | 93,45 | 93,27 | 93,59 | 134 | 6.420.655 |
| 7/3/2023 | 94,49 | 93,50 | 0,00% | 93,37 | 94,49 | 93,67 | 93,37 | 93,50 | 83 | 8.149.591 |
| 6/3/2023 | 93,39 | 93,50 | +0,12% | 93,01 | 94,70 | 93,71 | 93,17 | 93,65 | 134 | 8.368.531 |
| 3/3/2023 | 93,34 | 93,39 | +0,42% | 93,00 | 93,59 | 93,35 | 93,21 | 93,39 | 107 | 12.817.042 |
| 2/3/2023 | 93,57 | 93,00 | -0,51% | 92,91 | 93,57 | 93,00 | 93,00 | 93,01 | 58 | 4.501.490 |
| 1/3/2023 | 93,00 | 93,48 | -1,29% | 92,75 | 93,71 | 93,25 | 92,92 | 93,48 | 94 | 6.536.923 |
| 28/2/2023 | 95,39 | 94,70 | +0,21% | 94,67 | 95,39 | 95,03 | 94,59 | 94,70 | 188 | 17.601.189 |
| 27/2/2023 | 94,47 | 94,50 | +0,05% | 94,47 | 95,00 | 94,70 | 94,50 | 95,40 | 66 | 10.550.097 |
| 24/2/2023 | 93,86 | 94,45 | +0,63% | 93,55 | 94,63 | 94,17 | 94,45 | 94,59 | 64 | 7.289.471 |
| 23/2/2023 | 93,09 | 93,86 | +0,83% | 92,75 | 93,86 | 93,23 | 93,54 | 93,86 | 116 | 6.899.344 |
| 22/2/2023 | 92,83 | 93,09 | +0,29% | 92,70 | 94,69 | 93,17 | 93,11 | 93,85 | 131 | 6.662.049 |
| 17/2/2023 | 92,82 | 92,82 | +0,02% | 92,76 | 92,83 | 92,81 | 92,81 | 92,82 | 59 | 6.385.904 |
| 16/2/2023 | 92,86 | 92,80 | -0,06% | 92,11 | 92,87 | 92,70 | 92,74 | 92,82 | 114 | 9.094.061 |
| 15/2/2023 | 93,38 | 92,86 | -0,23% | 92,71 | 93,39 | 92,88 | 92,72 | 92,87 | 137 | 8.489.669 |
| 14/2/2023 | 92,50 | 93,07 | +0,62% | 92,45 | 93,47 | 93,24 | 92,80 | 93,00 | 98 | 8.336.406 |
| 13/2/2023 | 92,98 | 92,50 | 0,00% | 92,41 | 93,29 | 92,66 | 92,42 | 92,50 | 104 | 12.380.495 |
| 10/2/2023 | 93,00 | 92,50 | -0,54% | 92,50 | 93,00 | 92,81 | 92,50 | 92,70 | 725 | 17.142.380 |
| 9/2/2023 | 92,91 | 93,00 | +0,10% | 92,72 | 93,00 | 92,91 | 92,94 | 93,00 | 407 | 12.933.237 |
| 8/2/2023 | 92,92 | 92,91 | -0,01% | 92,91 | 93,48 | 93,05 | 92,90 | 92,99 | 97 | 10.403.209 |
| 7/2/2023 | 93,51 | 92,92 | -0,64% | 92,90 | 93,51 | 93,10 | 92,92 | 93,23 | 423 | 17.605.807 |
| 6/2/2023 | 94,00 | 93,52 | -0,64% | 93,52 | 94,00 | 93,87 | 93,52 | 93,98 | 114 | 14.109.916 |
| 3/2/2023 | 95,00 | 94,12 | -0,93% | 94,10 | 95,96 | 94,66 | 94,12 | 94,70 | 117 | 7.942.498 |
| 2/2/2023 | 94,99 | 95,00 | +1,05% | 94,21 | 95,99 | 95,36 | 95,00 | 95,22 | 379 | 19.988.156 |
| 1/2/2023 | 94,53 | 94,01 | -1,57% | 94,01 | 95,66 | 94,22 | 94,02 | 94,35 | 314 | 15.509.060 |
| 31/1/2023 | 96,60 | 95,51 | -1,14% | 95,48 | 96,60 | 95,81 | 95,51 | 95,78 | 163 | 17.638.830 |
| 30/1/2023 | 97,10 | 96,61 | -0,40% | 95,99 | 97,10 | 96,30 | 96,15 | 96,61 | 201 | 9.043.058 |
| 27/1/2023 | 96,90 | 97,00 | -0,51% | 96,00 | 98,25 | 97,16 | 96,03 | 97,73 | 85 | 6.150.344 |
| 26/1/2023 | 98,39 | 97,50 | -0,90% | 95,07 | 98,39 | 96,96 | 96,00 | 97,20 | 85 | 7.194.596 |
| 25/1/2023 | 98,24 | 98,39 | +1,22% | 94,10 | 98,39 | 96,23 | 95,98 | 98,12 | 118 | 14.771.338 |
| 24/1/2023 | 97,80 | 97,20 | -0,61% | 96,31 | 97,99 | 97,02 | 97,20 | 97,94 | 116 | 3.541.530 |
| 23/1/2023 | 98,97 | 97,80 | +1,73% | 95,46 | 98,97 | 97,68 | 97,80 | 97,99 | 133 | 12.786.823 |
| 20/1/2023 | 96,73 | 96,14 | +0,74% | 95,91 | 99,00 | 97,54 | 96,10 | 97,60 | 228 | 8.866.907 |
| 19/1/2023 | 96,35 | 95,43 | -0,57% | 94,70 | 96,98 | 95,24 | 95,29 | 96,60 | 104 | 9.705.487 |
| 18/1/2023 | 96,34 | 95,98 | +1,32% | 94,81 | 96,36 | 95,72 | 95,15 | 95,98 | 78 | 3.465.241 |
| 17/1/2023 | 95,00 | 94,73 | -0,09% | 94,72 | 96,30 | 94,83 | 94,73 | 94,82 | 214 | 9.976.671 |
| 16/1/2023 | 94,65 | 94,82 | +0,18% | 94,21 | 95,00 | 94,84 | 94,82 | 94,98 | 78 | 6.715.268 |
| 13/1/2023 | 94,59 | 94,65 | +0,06% | 94,00 | 94,96 | 94,49 | 94,40 | 94,65 | 112 | 8.901.081 |
| 12/1/2023 | 94,99 | 94,59 | -0,41% | 94,50 | 95,00 | 94,74 | 94,52 | 94,98 | 51 | 4.320.461 |
| 11/1/2023 | 94,89 | 94,98 | +0,09% | 94,07 | 96,36 | 94,78 | 94,25 | 94,98 | 57 | 2.549.613 |
| 10/1/2023 | 95,85 | 94,89 | +0,63% | 93,84 | 95,85 | 94,33 | 94,05 | 94,87 | 77 | 9.367.686 |
| 9/1/2023 | 95,62 | 94,30 | -1,26% | 92,64 | 96,15 | 94,48 | 94,30 | 94,95 | 115 | 9.674.764 |
| 6/1/2023 | 94,93 | 95,50 | +0,61% | 94,93 | 96,54 | 95,79 | 95,13 | 95,50 | 74 | 3.975.585 |
| 5/1/2023 | 95,00 | 94,92 | -0,08% | 94,85 | 95,00 | 94,99 | 94,91 | 95,00 | 57 | 5.120.065 |
| 4/1/2023 | 95,29 | 95,00 | -0,30% | 94,66 | 96,16 | 95,15 | 94,83 | 95,00 | 118 | 13.968.075 |
| 3/1/2023 | 95,90 | 95,29 | -0,64% | 95,01 | 97,94 | 95,46 | 95,04 | 95,29 | 85 | 7.312.846 |
| 2/1/2023 | 99,00 | 95,90 | -4,09% | 95,39 | 99,40 | 96,17 | 95,90 | 95,99 | 101 | 13.542.141 |
| 29/12/2022 | 95,04 | 99,99 | +5,23% | 95,02 | 99,99 | 97,05 | 96,98 | 99,99 | 87 | 9.870.641 |
| 28/12/2022 | 94,84 | 95,02 | +1,45% | 93,70 | 95,97 | 94,87 | 95,02 | 95,94 | 124 | 18.442.864 |
| 27/12/2022 | 94,20 | 93,66 | -0,36% | 93,66 | 95,07 | 94,24 | 93,70 | 94,21 | 75 | 6.173.233 |
| 26/12/2022 | 92,64 | 94,00 | +1,50% | 92,61 | 94,25 | 93,82 | 94,00 | 94,24 | 95 | 7.318.654 |
| 23/12/2022 | 94,44 | 92,61 | -1,30% | 92,61 | 94,44 | 93,18 | 92,64 | 93,56 | 175 | 26.911.038 |
| 22/12/2022 | 93,78 | 93,83 | +0,05% | 93,52 | 94,50 | 93,80 | 93,57 | 93,89 | 93 | 5.225.161 |
| 21/12/2022 | 93,43 | 93,78 | +0,31% | 92,80 | 93,84 | 93,19 | 93,51 | 93,82 | 71 | 5.237.688 |
| 20/12/2022 | 94,46 | 93,49 | -1,03% | 92,03 | 94,46 | 93,00 | 92,80 | 93,49 | 178 | 18.265.860 |
| 19/12/2022 | 94,00 | 94,46 | +0,51% | 93,18 | 95,96 | 94,35 | 94,45 | 94,48 | 90 | 4.840.293 |
| 16/12/2022 | 95,00 | 93,98 | -1,07% | 92,00 | 95,50 | 93,28 | 93,54 | 93,97 | 210 | 25.288.605 |
| 15/12/2022 | 95,95 | 95,00 | -0,79% | 92,48 | 97,99 | 95,18 | 95,00 | 95,99 | 220 | 13.382.745 |
| 14/12/2022 | 96,50 | 95,76 | -0,72% | 94,35 | 96,50 | 95,25 | 95,15 | 95,77 | 135 | 8.639.894 |
| 13/12/2022 | 94,66 | 96,45 | +1,98% | 94,66 | 97,00 | 96,53 | 95,23 | 96,97 | 54 | 7.037.142 |
| 12/12/2022 | 94,66 | 94,58 | -0,08% | 94,13 | 96,99 | 95,89 | 94,68 | 95,78 | 133 | 14.383.665 |
| 9/12/2022 | 94,55 | 94,66 | -0,15% | 94,45 | 95,00 | 94,52 | 94,66 | 94,99 | 73 | 12.713.698 |
| 8/12/2022 | 94,84 | 94,80 | -0,04% | 93,97 | 94,85 | 94,39 | 94,10 | 94,80 | 90 | 7.655.704 |
| 7/12/2022 | 95,02 | 94,84 | -0,17% | 94,20 | 96,87 | 94,88 | 94,75 | 94,85 | 94 | 7.552.932 |
| 6/12/2022 | 95,86 | 95,00 | -0,90% | 94,85 | 95,99 | 95,45 | 95,01 | 95,49 | 94 | 9.755.924 |
| 5/12/2022 | 96,00 | 95,86 | -0,15% | 95,60 | 96,00 | 95,77 | 95,86 | 95,89 | 70 | 5.775.529 |
| 2/12/2022 | 96,12 | 96,00 | -0,12% | 95,61 | 96,86 | 96,20 | 95,98 | 96,00 | 70 | 3.492.386 |
| 1/12/2022 | 97,11 | 96,12 | -2,02% | 94,85 | 97,18 | 96,25 | 96,11 | 96,86 | 63 | 3.802.036 |
| 30/11/2022 | 96,54 | 98,10 | +2,19% | 96,20 | 98,98 | 97,72 | 97,22 | 98,49 | 106 | 11.287.030 |
| 29/11/2022 | 95,92 | 96,00 | +0,10% | 95,92 | 96,55 | 96,06 | 96,10 | 96,49 | 43 | 4.159.443 |
| 28/11/2022 | 95,35 | 95,90 | +0,58% | 95,02 | 96,15 | 95,39 | 95,12 | 95,92 | 64 | 4.645.575 |
| 25/11/2022 | 95,35 | 95,35 | 0,00% | 94,53 | 96,79 | 95,48 | 94,99 | 95,35 | 82 | 6.999.030 |
| 24/11/2022 | 95,34 | 95,35 | -0,07% | 95,11 | 95,50 | 95,30 | 95,35 | 95,40 | 71 | 7.042.972 |
| 23/11/2022 | 94,43 | 95,42 | +1,05% | 94,38 | 95,49 | 94,53 | 94,51 | 95,38 | 81 | 6.154.085 |
| 22/11/2022 | 94,03 | 94,43 | +0,44% | 93,95 | 95,45 | 94,37 | 94,02 | 94,43 | 123 | 10.701.821 |
| 21/11/2022 | 92,91 | 94,02 | +0,65% | 92,91 | 95,37 | 94,01 | 94,02 | 94,10 | 127 | 10.952.715 |
| 18/11/2022 | 92,89 | 93,41 | +0,56% | 92,89 | 97,89 | 94,26 | 93,42 | 93,47 | 98 | 6.654.856 |
| 17/11/2022 | 91,60 | 92,89 | +1,45% | 91,59 | 94,00 | 92,83 | 92,05 | 92,84 | 189 | 13.200.976 |
| 16/11/2022 | 97,92 | 91,56 | -4,96% | 89,99 | 98,00 | 92,58 | 91,56 | 94,90 | 337 | 56.733.746 |
| 14/11/2022 | 97,49 | 96,34 | -1,19% | 95,95 | 97,99 | 96,79 | 96,01 | 96,37 | 261 | 19.145.743 |
| 11/11/2022 | 98,49 | 97,50 | -1,01% | 97,30 | 98,49 | 97,92 | 97,50 | 97,95 | 248 | 24.423.382 |
| 10/11/2022 | 98,85 | 98,49 | -0,36% | 98,25 | 99,96 | 98,53 | 98,25 | 98,50 | 171 | 20.052.017 |
| 9/11/2022 | 100,00 | 98,85 | -1,07% | 98,85 | 100,45 | 99,33 | 98,85 | 99,00 | 201 | 21.773.460 |
| 8/11/2022 | 100,02 | 99,92 | -0,10% | 99,92 | 100,75 | 100,11 | 99,92 | 99,98 | 77 | 7.698.958 |
| 7/11/2022 | 100,48 | 100,02 | -0,48% | 100,02 | 100,85 | 100,50 | 100,03 | 100,44 | 123 | 5.789.109 |
| 4/11/2022 | 100,93 | 100,50 | -0,43% | 100,10 | 100,93 | 100,45 | 100,42 | 100,48 | 59 | 3.244.749 |
| 3/11/2022 | 100,10 | 100,93 | +0,71% | 100,01 | 100,93 | 100,14 | 100,20 | 100,93 | 76 | 8.983.131 |
| 1/11/2022 | 100,65 | 100,22 | -0,23% | 100,11 | 101,59 | 100,80 | 100,21 | 101,19 | 66 | 3.407.312 |
| 31/10/2022 | 100,44 | 100,45 | +0,01% | 99,43 | 101,00 | 100,42 | 100,46 | 100,89 | 135 | 12.131.270 |
| 28/10/2022 | 100,08 | 100,44 | +0,93% | 100,00 | 100,96 | 100,26 | 100,10 | 100,44 | 97 | 8.372.460 |
| 27/10/2022 | 101,31 | 99,51 | -1,31% | 99,45 | 101,31 | 100,24 | 99,52 | 100,09 | 166 | 21.603.192 |
| 26/10/2022 | 102,21 | 100,83 | -1,15% | 100,03 | 102,21 | 100,94 | 100,13 | 100,82 | 119 | 15.019.922 |
| 25/10/2022 | 100,05 | 102,00 | +1,97% | 100,00 | 102,00 | 101,20 | 100,87 | 102,00 | 105 | 11.770.339 |
| 24/10/2022 | 100,48 | 100,03 | -0,44% | 100,00 | 101,51 | 100,51 | 100,03 | 100,04 | 129 | 23.680.874 |
| 21/10/2022 | 100,99 | 100,47 | +0,07% | 100,20 | 100,99 | 100,39 | 100,44 | 100,47 | 79 | 13.201.394 |
| 20/10/2022 | 101,39 | 100,40 | -0,59% | 100,30 | 101,39 | 100,73 | 100,41 | 101,13 | 79 | 6.930.614 |
| 19/10/2022 | 100,94 | 101,00 | +0,10% | 100,36 | 101,39 | 101,01 | 101,00 | 101,23 | 79 | 7.263.324 |
| 18/10/2022 | 100,29 | 100,90 | +0,60% | 100,15 | 100,90 | 100,48 | 100,90 | 100,95 | 94 | 8.491.375 |
| 17/10/2022 | 100,26 | 100,30 | +0,04% | 100,00 | 102,88 | 100,42 | 100,30 | 100,65 | 120 | 16.278.820 |
| 14/10/2022 | 100,00 | 100,26 | +0,27% | 99,98 | 101,66 | 100,07 | 100,01 | 100,49 | 107 | 19.464.097 |
| 13/10/2022 | 100,02 | 99,99 | -0,31% | 99,85 | 100,69 | 100,04 | 99,99 | 100,00 | 98 | 15.266.498 |
| 11/10/2022 | 101,54 | 100,30 | -0,81% | 100,06 | 101,60 | 100,98 | 100,10 | 100,30 | 96 | 12.229.110 |
| 10/10/2022 | 101,00 | 101,12 | +0,12% | 101,00 | 102,00 | 101,46 | 101,12 | 101,33 | 82 | 5.296.473 |
| 7/10/2022 | 102,94 | 101,00 | -0,63% | 100,84 | 102,94 | 101,69 | 100,91 | 101,00 | 104 | 16.911.272 |
| 6/10/2022 | 101,69 | 101,64 | +0,80% | 100,84 | 102,51 | 101,47 | 101,63 | 102,15 | 86 | 8.990.254 |
| 5/10/2022 | 100,76 | 100,83 | +0,06% | 99,91 | 102,85 | 101,10 | 100,83 | 101,46 | 78 | 7.158.171 |
| 4/10/2022 | 100,43 | 100,77 | +0,33% | 98,01 | 100,90 | 99,93 | 100,06 | 100,59 | 116 | 14.300.675 |
| 3/10/2022 | 101,12 | 100,44 | -1,64% | 99,00 | 105,04 | 100,32 | 100,00 | 100,42 | 109 | 9.049.297 |
| 30/9/2022 | 101,93 | 102,11 | +1,13% | 100,97 | 102,11 | 101,75 | 102,06 | 102,72 | 111 | 16.992.315 |
| 29/9/2022 | 101,48 | 100,97 | -0,51% | 100,62 | 102,05 | 101,03 | 100,70 | 100,97 | 337 | 16.144.849 |
| 28/9/2022 | 102,60 | 101,49 | -0,51% | 101,16 | 102,60 | 101,99 | 101,49 | 101,99 | 68 | 9.974.800 |
| 27/9/2022 | 102,72 | 102,01 | -0,67% | 102,00 | 102,72 | 102,30 | 102,00 | 102,26 | 82 | 6.608.874 |
| 26/9/2022 | 101,00 | 102,70 | +1,68% | 101,00 | 102,70 | 102,05 | 101,98 | 102,50 | 95 | 13.940.889 |
| 23/9/2022 | 102,00 | 101,00 | -0,98% | 99,11 | 102,89 | 101,45 | 100,56 | 101,00 | 104 | 7.873.103 |
| 22/9/2022 | 103,13 | 102,00 | -1,11% | 101,00 | 103,14 | 102,61 | 101,51 | 102,98 | 115 | 9.594.647 |
| 21/9/2022 | 103,29 | 103,14 | -0,15% | 102,96 | 103,90 | 103,42 | 103,00 | 103,14 | 82 | 8.656.275 |
| 20/9/2022 | 103,00 | 103,30 | +0,29% | 102,88 | 104,96 | 103,11 | 103,20 | 103,29 | 108 | 17.395.518 |
| 19/9/2022 | 103,41 | 103,00 | -0,39% | 103,00 | 104,96 | 103,57 | 102,80 | 103,00 | 118 | 16.312.466 |
| 16/9/2022 | 103,58 | 103,40 | -0,16% | 103,00 | 105,05 | 104,02 | 103,05 | 103,40 | 85 | 21.158.994 |
| 15/9/2022 | 104,70 | 103,57 | -1,08% | 103,01 | 105,05 | 103,87 | 103,60 | 104,68 | 90 | 9.971.539 |
| 14/9/2022 | 104,31 | 104,70 | +0,35% | 104,31 | 104,70 | 104,36 | 104,32 | 104,70 | 33 | 7.941.975 |
| 13/9/2022 | 104,07 | 104,33 | +0,24% | 103,80 | 104,33 | 103,87 | 104,32 | 104,33 | 45 | 12.558.797 |
| 12/9/2022 | 104,60 | 104,08 | -0,49% | 103,00 | 104,70 | 103,59 | 103,07 | 104,28 | 108 | 8.981.630 |
| 9/9/2022 | 103,90 | 104,59 | +0,66% | 103,00 | 104,99 | 103,82 | 104,01 | 104,57 | 66 | 5.388.381 |
| 8/9/2022 | 105,53 | 103,90 | -1,56% | 103,85 | 105,55 | 104,91 | 103,90 | 104,50 | 67 | 8.078.316 |
| 6/9/2022 | 105,79 | 105,55 | -0,22% | 104,65 | 106,78 | 105,25 | 105,01 | 105,53 | 70 | 5.094.481 |
| 5/9/2022 | 105,02 | 105,78 | +0,72% | 105,02 | 108,34 | 106,65 | 105,55 | 105,78 | 72 | 13.225.674 |
| 2/9/2022 | 105,50 | 105,02 | +0,03% | 104,04 | 109,96 | 105,65 | 104,56 | 105,02 | 85 | 8.187.899 |
| 1/9/2022 | 106,50 | 104,99 | -0,01% | 104,04 | 106,50 | 105,44 | 104,90 | 104,99 | 72 | 8.203.556 |
| 31/8/2022 | 104,28 | 105,00 | +1,90% | 103,57 | 105,00 | 104,26 | 104,14 | 105,00 | 85 | 11.531.841 |
| 30/8/2022 | 103,29 | 103,04 | -0,25% | 103,00 | 105,00 | 103,89 | 103,06 | 103,57 | 73 | 6.566.420 |
| 29/8/2022 | 103,40 | 103,30 | -0,10% | 102,11 | 105,00 | 103,09 | 103,20 | 103,25 | 93 | 6.196.148 |
| 26/8/2022 | 104,00 | 103,40 | -0,58% | 101,86 | 104,98 | 103,47 | 102,90 | 103,40 | 107 | 5.866.825 |
| 25/8/2022 | 103,44 | 104,00 | +0,54% | 103,17 | 104,99 | 104,23 | 103,26 | 103,99 | 71 | 21.002.537 |
| 24/8/2022 | 103,40 | 103,44 | +0,43% | 101,45 | 103,86 | 102,71 | 101,47 | 103,46 | 73 | 19.085.038 |
| 23/8/2022 | 101,05 | 103,00 | +1,93% | 100,00 | 103,80 | 102,60 | 101,01 | 103,00 | 167 | 8.988.490 |
| 22/8/2022 | 99,37 | 101,05 | +1,69% | 99,01 | 104,00 | 100,37 | 101,05 | 103,53 | 109 | 13.591.310 |
| 19/8/2022 | 99,42 | 99,37 | -0,04% | 98,09 | 100,26 | 98,99 | 98,62 | 99,37 | 220 | 14.284.848 |
| 18/8/2022 | 99,10 | 99,41 | +0,31% | 99,10 | 100,00 | 99,81 | 99,41 | 99,99 | 181 | 9.143.171 |
| 17/8/2022 | 98,50 | 99,10 | +0,31% | 98,50 | 99,44 | 99,18 | 98,78 | 99,36 | 74 | 4.274.918 |
| 16/8/2022 | 99,40 | 98,79 | -0,70% | 98,35 | 99,40 | 98,80 | 98,67 | 98,69 | 109 | 16.667.852 |
| 15/8/2022 | 98,00 | 99,49 | +1,52% | 98,00 | 99,49 | 98,37 | 98,37 | 99,49 | 92 | 8.666.688 |
| 12/8/2022 | 98,80 | 98,00 | -0,81% | 97,99 | 99,05 | 98,36 | 97,99 | 98,00 | 132 | 13.544.644 |
| 11/8/2022 | 98,51 | 98,80 | +0,30% | 98,51 | 99,49 | 98,71 | 98,60 | 98,79 | 71 | 6.693.102 |
| 10/8/2022 | 98,30 | 98,50 | -0,46% | 98,30 | 99,48 | 98,94 | 98,51 | 98,69 | 109 | 10.270.606 |
| 9/8/2022 | 99,08 | 98,96 | -0,12% | 98,29 | 99,08 | 98,64 | 98,71 | 98,95 | 93 | 9.874.197 |
| 8/8/2022 | 98,01 | 99,08 | +1,10% | 98,00 | 99,29 | 98,28 | 98,11 | 99,08 | 90 | 8.010.119 |
| 5/8/2022 | 98,02 | 98,00 | -0,01% | 98,00 | 98,41 | 98,07 | 98,00 | 98,32 | 49 | 3.442.607 |
| 4/8/2022 | 97,28 | 98,01 | +0,77% | 97,28 | 98,41 | 98,02 | 98,01 | 98,36 | 44 | 4.430.872 |
| 3/8/2022 | 98,15 | 97,26 | -0,92% | 97,19 | 98,16 | 97,81 | 97,26 | 98,16 | 74 | 7.668.891 |
| 2/8/2022 | 97,77 | 98,16 | +0,40% | 97,51 | 98,99 | 98,56 | 98,04 | 98,17 | 64 | 5.696.827 |
| 1/8/2022 | 97,98 | 97,77 | -1,21% | 97,11 | 99,00 | 98,02 | 97,67 | 97,78 | 60 | 4.313.206 |
| 29/7/2022 | 97,10 | 98,97 | +0,99% | 97,10 | 98,97 | 98,10 | 98,38 | 98,99 | 84 | 7.514.851 |
| 28/7/2022 | 98,00 | 98,00 | 0,00% | 97,26 | 98,51 | 97,97 | 97,92 | 98,00 | 62 | 6.299.739 |
| 27/7/2022 | 98,48 | 98,00 | -0,50% | 97,62 | 98,48 | 97,88 | 98,00 | 98,07 | 55 | 5.031.430 |
| 26/7/2022 | 97,99 | 98,49 | +0,50% | 97,50 | 98,49 | 97,98 | 97,58 | 98,30 | 55 | 8.603.090 |
| 25/7/2022 | 98,17 | 98,00 | -0,17% | 96,99 | 98,17 | 97,48 | 97,60 | 98,03 | 111 | 11.649.970 |
| 22/7/2022 | 98,90 | 98,17 | +0,16% | 98,00 | 98,90 | 98,43 | 98,21 | 98,49 | 71 | 4.537.640 |
| 21/7/2022 | 98,50 | 98,01 | -0,50% | 97,95 | 100,00 | 98,58 | 97,95 | 98,74 | 58 | 5.570.109 |
| 20/7/2022 | 98,00 | 98,50 | +0,51% | 97,82 | 98,54 | 98,25 | 97,95 | 98,50 | 47 | 4.706.242 |
| 19/7/2022 | 97,95 | 98,00 | +0,02% | 97,50 | 98,00 | 97,86 | 97,81 | 98,67 | 72 | 5.509.906 |
| 18/7/2022 | 97,88 | 97,98 | +0,10% | 97,00 | 97,99 | 97,53 | 97,50 | 97,98 | 111 | 12.396.971 |
| 15/7/2022 | 98,40 | 97,88 | +0,10% | 97,50 | 98,40 | 97,93 | 97,51 | 97,88 | 73 | 4.015.418 |
| 14/7/2022 | 97,41 | 97,78 | +0,38% | 97,01 | 98,42 | 98,01 | 97,52 | 97,78 | 89 | 6.694.335 |
| 13/7/2022 | 97,54 | 97,41 | -0,13% | 96,92 | 97,60 | 97,36 | 97,00 | 97,37 | 86 | 5.774.030 |
| 12/7/2022 | 97,60 | 97,54 | -0,31% | 97,10 | 97,60 | 97,29 | 97,31 | 97,53 | 57 | 3.434.576 |
| 11/7/2022 | 97,78 | 97,84 | +0,06% | 97,03 | 98,44 | 97,68 | 97,03 | 97,85 | 52 | 4.337.095 |
| 8/7/2022 | 97,78 | 97,78 | -0,01% | 97,20 | 97,79 | 97,75 | 97,76 | 97,78 | 40 | 2.482.919 |
| 7/7/2022 | 97,21 | 97,79 | +0,31% | 97,16 | 98,26 | 97,88 | 97,40 | 97,79 | 76 | 5.863.545 |
| 6/7/2022 | 97,20 | 97,49 | +0,30% | 97,20 | 98,44 | 97,63 | 97,31 | 97,49 | 60 | 8.152.863 |
| 5/7/2022 | 99,50 | 97,20 | -2,31% | 97,17 | 100,00 | 98,47 | 97,20 | 98,32 | 115 | 11.816.815 |
| 4/7/2022 | 100,49 | 99,50 | 0,00% | 99,50 | 100,49 | 99,67 | 99,00 | 99,50 | 66 | 5.751.207 |
| 1/7/2022 | 99,31 | 99,50 | -0,80% | 97,16 | 99,50 | 99,10 | 99,49 | 99,50 | 83 | 8.146.706 |
| 30/6/2022 | 99,78 | 100,30 | +0,52% | 99,78 | 102,00 | 100,43 | 99,83 | 100,30 | 91 | 17.847.910 |
| 29/6/2022 | 99,24 | 99,78 | -0,16% | 99,02 | 99,98 | 99,60 | 99,78 | 99,80 | 65 | 5.298.986 |
| 28/6/2022 | 99,94 | 99,94 | 0,00% | 99,05 | 100,00 | 99,74 | 99,29 | 99,95 | 66 | 3.530.796 |
| 27/6/2022 | 100,00 | 99,94 | -0,06% | 99,00 | 101,00 | 99,71 | 99,00 | 99,94 | 89 | 11.447.733 |
| 24/6/2022 | 97,87 | 100,00 | +1,11% | 97,87 | 100,00 | 99,45 | 98,64 | 100,00 | 62 | 13.824.886 |
| 23/6/2022 | 97,81 | 98,90 | +1,11% | 97,80 | 98,90 | 98,12 | 97,92 | 98,90 | 71 | 13.021.398 |
| 22/6/2022 | 98,16 | 97,81 | -0,42% | 97,80 | 98,19 | 98,12 | 97,81 | 98,17 | 47 | 14.394.821 |
| 21/6/2022 | 97,50 | 98,22 | +0,74% | 97,50 | 98,33 | 97,56 | 97,70 | 98,22 | 49 | 4.624.392 |
| 20/6/2022 | 97,36 | 97,50 | +0,14% | 97,00 | 98,86 | 97,45 | 97,11 | 97,50 | 108 | 8.780.776 |
| 17/6/2022 | 97,09 | 97,36 | +0,29% | 97,09 | 98,59 | 97,99 | 97,36 | 98,50 | 120 | 26.135.323 |
| 15/6/2022 | 97,39 | 97,08 | +0,77% | 96,17 | 97,39 | 96,52 | 96,44 | 97,08 | 77 | 6.322.305 |
| 14/6/2022 | 97,87 | 96,34 | -1,18% | 96,34 | 97,87 | 97,06 | 96,34 | 96,90 | 78 | 8.794.449 |
| 13/6/2022 | 97,40 | 97,49 | +0,30% | 96,16 | 97,98 | 97,39 | 97,49 | 97,60 | 72 | 7.801.544 |
| 10/6/2022 | 97,38 | 97,20 | -0,16% | 96,59 | 97,39 | 96,90 | 97,09 | 97,20 | 52 | 2.102.748 |
| 9/6/2022 | 97,52 | 97,36 | -0,17% | 96,64 | 97,52 | 97,08 | 96,73 | 97,39 | 58 | 3.630.799 |
| 8/6/2022 | 96,35 | 97,53 | +1,24% | 95,78 | 97,55 | 96,90 | 96,60 | 97,53 | 99 | 20.194.027 |
| 7/6/2022 | 96,81 | 96,34 | -0,49% | 95,13 | 97,53 | 95,82 | 95,73 | 96,33 | 80 | 9.658.977 |
| 6/6/2022 | 95,60 | 96,81 | +1,91% | 95,14 | 96,88 | 95,84 | 95,55 | 96,81 | 98 | 9.095.914 |
| 3/6/2022 | 96,49 | 95,00 | -2,00% | 93,99 | 96,49 | 94,99 | 95,00 | 95,80 | 208 | 35.005.509 |
| 2/6/2022 | 96,92 | 96,94 | -0,52% | 96,00 | 97,44 | 96,68 | 96,29 | 96,90 | 113 | 9.543.051 |
| 1/6/2022 | 98,15 | 97,45 | -0,71% | 96,90 | 98,47 | 97,46 | 96,94 | 97,45 | 107 | 5.818.904 |
| 31/5/2022 | 96,85 | 98,15 | +1,42% | 96,85 | 98,15 | 97,38 | 97,23 | 98,15 | 139 | 13.507.917 |
| 30/5/2022 | 97,80 | 96,78 | -0,98% | 96,78 | 97,99 | 97,25 | 96,22 | 96,78 | 85 | 12.001.449 |
| 27/5/2022 | 97,75 | 97,74 | 0,00% | 97,66 | 97,80 | 97,68 | 97,65 | 97,74 | 44 | 3.878.146 |
| 26/5/2022 | 97,18 | 97,74 | -0,04% | 97,18 | 97,75 | 97,34 | 97,50 | 97,74 | 57 | 5.421.911 |
| 25/5/2022 | 97,18 | 97,78 | +0,62% | 97,05 | 97,80 | 97,38 | 97,16 | 97,78 | 54 | 11.735.044 |
| 24/5/2022 | 97,84 | 97,18 | +0,31% | 97,02 | 97,85 | 97,15 | 97,03 | 97,10 | 54 | 5.887.688 |
| 23/5/2022 | 97,08 | 96,88 | -0,21% | 96,82 | 98,00 | 97,57 | 97,00 | 97,50 | 92 | 11.182.514 |
| 20/5/2022 | 96,82 | 97,08 | +0,26% | 96,70 | 97,19 | 96,93 | 96,80 | 97,08 | 65 | 3.150.450 |
| 19/5/2022 | 97,67 | 96,83 | -0,86% | 96,16 | 97,67 | 96,74 | 96,50 | 96,84 | 69 | 7.071.998 |
| 18/5/2022 | 98,00 | 97,67 | -0,17% | 97,00 | 98,00 | 97,68 | 97,31 | 97,67 | 64 | 5.665.802 |
| 17/5/2022 | 98,00 | 97,84 | +0,01% | 96,11 | 98,70 | 97,22 | 97,20 | 97,84 | 79 | 6.310.029 |
| 16/5/2022 | 97,97 | 97,83 | -0,14% | 96,08 | 98,99 | 97,37 | 97,01 | 97,80 | 77 | 9.172.300 |
| 13/5/2022 | 95,99 | 97,97 | +1,92% | 95,99 | 100,01 | 97,87 | 97,96 | 97,97 | 106 | 10.521.066 |
| 12/5/2022 | 95,12 | 96,12 | +1,05% | 94,61 | 97,00 | 95,50 | 95,99 | 96,12 | 58 | 5.634.882 |
| 11/5/2022 | 96,70 | 95,12 | -1,63% | 95,03 | 96,70 | 95,64 | 95,12 | 95,47 | 97 | 12.165.432 |
| 10/5/2022 | 97,59 | 96,70 | -0,29% | 96,65 | 97,59 | 96,68 | 96,65 | 96,70 | 58 | 9.678.394 |
| 9/5/2022 | 97,39 | 96,98 | -0,43% | 96,66 | 97,46 | 96,80 | 96,68 | 96,98 | 63 | 8.480.360 |
| 6/5/2022 | 97,73 | 97,40 | -0,34% | 97,00 | 98,45 | 97,39 | 97,01 | 97,47 | 70 | 5.726.837 |
| 5/5/2022 | 97,11 | 97,73 | -0,17% | 97,11 | 97,99 | 97,25 | 97,36 | 97,73 | 74 | 6.341.077 |
| 4/5/2022 | 98,69 | 97,90 | -0,36% | 97,00 | 99,00 | 97,72 | 97,12 | 97,90 | 71 | 5.589.604 |
| 3/5/2022 | 97,98 | 98,25 | +0,48% | 97,10 | 99,00 | 98,09 | 98,23 | 98,25 | 80 | 5.797.163 |
| 2/5/2022 | 98,16 | 97,78 | -1,33% | 97,23 | 99,90 | 98,73 | 97,22 | 97,78 | 75 | 7.878.810 |
| 29/4/2022 | 98,73 | 99,10 | +1,13% | 97,03 | 99,10 | 98,10 | 98,69 | 99,10 | 90 | 7.838.916 |
| 28/4/2022 | 97,59 | 97,99 | +0,41% | 97,15 | 98,01 | 97,58 | 97,17 | 97,99 | 74 | 6.684.262 |
| 27/4/2022 | 97,61 | 97,59 | -0,02% | 97,04 | 98,09 | 97,34 | 97,06 | 97,59 | 68 | 8.984.710 |
| 26/4/2022 | 98,49 | 97,61 | -0,38% | 97,51 | 98,49 | 98,07 | 97,50 | 97,60 | 47 | 7.365.329 |
| 25/4/2022 | 97,58 | 97,98 | +0,41% | 96,89 | 98,48 | 97,31 | 97,42 | 97,95 | 101 | 14.665.603 |
| 22/4/2022 | 97,48 | 97,58 | +0,10% | 97,11 | 98,20 | 97,65 | 97,31 | 97,58 | 63 | 4.384.621 |
| 20/4/2022 | 97,00 | 97,48 | +0,11% | 96,96 | 98,74 | 97,54 | 97,00 | 97,48 | 207 | 5.130.685 |
| 19/4/2022 | 96,26 | 97,37 | +1,15% | 96,26 | 98,79 | 97,09 | 96,71 | 97,37 | 83 | 7.816.215 |
| 18/4/2022 | 96,00 | 96,26 | -0,96% | 95,66 | 96,98 | 96,05 | 95,82 | 96,26 | 112 | 13.736.360 |
| 14/4/2022 | 97,53 | 97,19 | +0,22% | 96,27 | 97,55 | 96,54 | 96,47 | 97,19 | 134 | 9.925.022 |
| 13/4/2022 | 97,54 | 96,98 | -0,53% | 96,28 | 97,55 | 96,66 | 96,41 | 96,98 | 89 | 23.335.969 |
| 12/4/2022 | 97,55 | 97,50 | -0,05% | 96,24 | 97,55 | 97,05 | 96,38 | 97,50 | 97 | 14.334.786 |
| 11/4/2022 | 98,00 | 97,55 | -0,46% | 97,11 | 98,10 | 97,52 | 97,11 | 97,55 | 69 | 4.651.779 |
| 8/4/2022 | 97,92 | 98,00 | +0,08% | 96,53 | 98,00 | 97,18 | 97,13 | 98,27 | 38 | 3.129.234 |
| 7/4/2022 | 96,30 | 97,92 | -0,06% | 96,30 | 98,27 | 97,23 | 97,00 | 97,93 | 106 | 8.867.699 |
| 6/4/2022 | 99,44 | 97,98 | -1,47% | 97,32 | 99,44 | 98,23 | 97,76 | 97,98 | 65 | 4.518.773 |
| 5/4/2022 | 97,10 | 99,44 | +2,42% | 96,25 | 99,50 | 97,13 | 96,86 | 99,20 | 98 | 12.346.406 |
| 4/4/2022 | 97,10 | 97,09 | -0,01% | 96,26 | 97,10 | 96,95 | 97,09 | 97,10 | 90 | 9.695.457 |
| 1/4/2022 | 99,09 | 97,10 | -2,66% | 96,82 | 99,09 | 97,33 | 96,85 | 97,87 | 110 | 7.932.536 |
| 31/3/2022 | 97,89 | 99,75 | +1,80% | 97,50 | 105,00 | 98,97 | 99,51 | 99,75 | 94 | 12.519.975 |
| 30/3/2022 | 96,54 | 97,99 | +1,50% | 96,05 | 98,38 | 97,12 | 96,72 | 97,99 | 105 | 5.575.098 |
| 29/3/2022 | 96,66 | 96,54 | -0,16% | 95,50 | 96,67 | 95,90 | 95,75 | 96,54 | 94 | 10.559.345 |
| 28/3/2022 | 95,00 | 96,69 | +1,31% | 95,00 | 96,80 | 95,94 | 96,68 | 96,69 | 48 | 3.866.736 |
| 25/3/2022 | 95,14 | 95,44 | +0,32% | 95,14 | 95,44 | 95,37 | 95,17 | 95,44 | 67 | 5.722.398 |
| 24/3/2022 | 94,39 | 95,14 | +0,78% | 94,39 | 95,39 | 94,87 | 94,92 | 95,10 | 40 | 2.533.175 |
| 23/3/2022 | 95,65 | 94,40 | -0,19% | 94,12 | 95,65 | 94,32 | 94,25 | 94,40 | 151 | 11.234.067 |
| 22/3/2022 | 95,95 | 94,58 | +0,10% | 94,31 | 95,95 | 94,55 | 94,55 | 94,59 | 92 | 6.940.361 |
| 21/3/2022 | 94,18 | 94,49 | +0,21% | 94,15 | 95,47 | 94,37 | 94,48 | 94,49 | 107 | 9.276.662 |
| 18/3/2022 | 95,77 | 94,29 | -1,39% | 92,00 | 99,00 | 94,36 | 94,26 | 94,29 | 135 | 13.362.063 |
| 17/3/2022 | 95,41 | 95,62 | +0,28% | 94,30 | 95,62 | 95,11 | 95,47 | 95,62 | 107 | 11.375.847 |
| 16/3/2022 | 95,90 | 95,35 | -0,68% | 94,89 | 96,00 | 95,18 | 95,30 | 95,35 | 154 | 24.167.513 |
| 15/3/2022 | 96,50 | 96,00 | -0,52% | 95,57 | 96,50 | 96,30 | 95,56 | 96,00 | 93 | 13.887.398 |
| 14/3/2022 | 97,45 | 96,50 | -0,97% | 96,03 | 97,45 | 96,64 | 96,50 | 96,55 | 58 | 4.986.882 |
| 11/3/2022 | 97,40 | 97,45 | +0,05% | 96,70 | 97,49 | 97,06 | 97,16 | 97,45 | 62 | 4.804.848 |
| 10/3/2022 | 97,49 | 97,40 | -0,41% | 97,02 | 97,50 | 97,11 | 97,11 | 97,40 | 139 | 4.525.478 |
| 9/3/2022 | 96,39 | 97,80 | +1,46% | 96,10 | 97,80 | 96,50 | 97,02 | 97,80 | 42 | 8.434.168 |
| 8/3/2022 | 96,99 | 96,39 | +0,02% | 95,62 | 97,00 | 96,33 | 95,62 | 96,39 | 56 | 3.872.571 |
| 7/3/2022 | 96,50 | 96,37 | +0,37% | 96,02 | 97,49 | 96,57 | 96,02 | 96,37 | 54 | 3.100.092 |
| 4/3/2022 | 94,50 | 96,01 | +2,05% | 93,80 | 97,97 | 95,03 | 95,92 | 96,01 | 159 | 9.702.823 |
| 3/3/2022 | 94,89 | 94,08 | -1,38% | 93,99 | 100,00 | 94,75 | 94,08 | 94,50 | 213 | 26.607.091 |
| 2/3/2022 | 96,79 | 95,40 | -1,51% | 94,01 | 96,79 | 95,44 | 95,01 | 95,40 | 95 | 6.747.677 |
| 25/2/2022 | 96,28 | 96,86 | +0,60% | 96,20 | 97,23 | 96,65 | 96,57 | 96,87 | 214 | 3.634.164 |
| 24/2/2022 | 96,28 | 96,28 | +0,02% | 96,03 | 97,48 | 96,30 | 96,25 | 96,28 | 63 | 3.495.930 |
| 23/2/2022 | 97,40 | 96,26 | -1,22% | 95,68 | 97,41 | 96,24 | 96,05 | 96,26 | 109 | 10.625.502 |
| 22/2/2022 | 97,49 | 97,45 | -0,05% | 97,01 | 97,52 | 97,42 | 97,28 | 97,44 | 61 | 5.903.854 |
| 21/2/2022 | 98,01 | 97,50 | -0,50% | 96,00 | 98,50 | 97,55 | 96,01 | 97,51 | 101 | 8.106.503 |
| 18/2/2022 | 97,84 | 97,99 | +0,15% | 96,85 | 98,62 | 97,36 | 0,00 | 0,00 | 108 | 7.682.321 |
| 17/2/2022 | 98,76 | 97,84 | -0,93% | 97,84 | 98,80 | 98,25 | 97,84 | 98,00 | 59 | 4.617.807 |
| 16/2/2022 | 99,91 | 98,76 | -1,15% | 98,54 | 99,91 | 98,87 | 98,76 | 98,95 | 85 | 5.151.271 |
| 15/2/2022 | 99,00 | 99,91 | +0,92% | 98,73 | 100,29 | 99,62 | 99,10 | 99,91 | 162 | 9.573.645 |
| 14/2/2022 | 98,20 | 99,00 | +0,81% | 98,20 | 99,42 | 98,77 | 99,00 | 99,21 | 48 | 2.676.836 |
| 11/2/2022 | 98,10 | 98,20 | +0,10% | 98,00 | 98,99 | 98,22 | 98,20 | 98,91 | 139 | 2.858.440 |
| 10/2/2022 | 97,26 | 98,10 | +0,93% | 97,03 | 98,23 | 97,92 | 98,10 | 98,22 | 48 | 5.023.494 |
| 9/2/2022 | 97,90 | 97,20 | +0,07% | 97,13 | 97,90 | 97,67 | 97,23 | 97,64 | 44 | 2.051.071 |
| 8/2/2022 | 97,88 | 97,13 | +0,29% | 96,80 | 97,88 | 97,04 | 97,05 | 97,13 | 51 | 2.649.420 |
| 7/2/2022 | 97,14 | 96,85 | -0,31% | 96,19 | 97,88 | 96,94 | 96,34 | 96,89 | 109 | 9.616.756 |
| 4/2/2022 | 98,00 | 97,15 | -0,87% | 97,14 | 98,00 | 97,48 | 97,14 | 97,15 | 68 | 4.815.945 |
| 3/2/2022 | 98,15 | 98,00 | -0,18% | 97,99 | 100,00 | 98,45 | 97,95 | 98,00 | 90 | 8.161.969 |
| 2/2/2022 | 97,60 | 98,18 | +1,23% | 97,60 | 99,90 | 98,60 | 98,18 | 98,19 | 106 | 6.705.169 |
| 1/2/2022 | 99,60 | 96,99 | -2,54% | 95,11 | 104,38 | 98,68 | 96,99 | 97,40 | 393 | 29.151.400 |
| 31/1/2022 | 100,95 | 99,52 | -0,78% | 99,51 | 101,10 | 100,52 | 99,52 | 100,42 | 179 | 19.149.903 |
| 28/1/2022 | 100,98 | 100,30 | -0,69% | 99,54 | 100,98 | 100,39 | 100,11 | 100,30 | 60 | 11.284.431 |
| 27/1/2022 | 100,01 | 101,00 | +0,99% | 99,10 | 101,98 | 100,54 | 100,01 | 101,00 | 125 | 18.068.318 |
| 26/1/2022 | 99,51 | 100,01 | -0,27% | 99,00 | 100,16 | 99,33 | 100,01 | 100,16 | 148 | 12.794.418 |
| 25/1/2022 | 99,51 | 100,28 | -0,20% | 99,51 | 100,47 | 99,92 | 99,80 | 100,29 | 423 | 19.036.295 |
| 24/1/2022 | 100,87 | 100,48 | -0,01% | 99,50 | 100,87 | 100,09 | 100,00 | 100,48 | 73 | 6.966.488 |