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.
BEEF3 - MINERVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,97 | 4,97 | -0,20% | 4,87 | 5,00 | 4,91 | 4,96 | 4,97 | 8.180 | 3.314.289.500 |
| 20/1/2025 | 5,07 | 4,98 | -0,80% | 4,94 | 5,07 | 4,99 | 4,98 | 4,99 | 5.059 | 1.938.145.300 |
| 17/1/2025 | 4,86 | 5,02 | +3,72% | 4,81 | 5,08 | 5,01 | 5,01 | 5,02 | 11.115 | 4.877.085.600 |
| 16/1/2025 | 4,96 | 4,84 | -2,62% | 4,75 | 4,97 | 4,82 | 4,84 | 4,85 | 9.812 | 3.708.637.100 |
| 15/1/2025 | 4,86 | 4,97 | +3,33% | 4,81 | 4,98 | 4,88 | 4,95 | 4,97 | 9.380 | 3.585.443.600 |
| 14/1/2025 | 4,81 | 4,81 | 0,00% | 4,74 | 4,88 | 4,79 | 4,81 | 4,83 | 7.980 | 4.040.493.700 |
| 13/1/2025 | 5,02 | 4,81 | -5,31% | 4,81 | 5,09 | 4,89 | 4,81 | 4,82 | 10.746 | 4.856.682.300 |
| 10/1/2025 | 5,12 | 5,08 | -0,78% | 4,98 | 5,32 | 5,12 | 5,07 | 5,09 | 10.446 | 4.763.463.000 |
| 9/1/2025 | 4,84 | 5,12 | +5,79% | 4,81 | 5,20 | 5,02 | 5,12 | 5,13 | 9.283 | 5.113.586.900 |
| 8/1/2025 | 4,94 | 4,84 | -2,02% | 4,75 | 4,95 | 4,82 | 4,82 | 4,84 | 10.322 | 3.790.663.900 |
| 7/1/2025 | 4,97 | 4,94 | -0,40% | 4,81 | 5,02 | 4,89 | 4,91 | 4,94 | 8.939 | 4.509.229.400 |
| 6/1/2025 | 4,82 | 4,96 | +4,20% | 4,80 | 4,96 | 4,90 | 4,96 | 4,97 | 11.595 | 4.437.972.600 |
| 3/1/2025 | 4,80 | 4,76 | -0,83% | 4,71 | 4,87 | 4,78 | 4,74 | 4,77 | 10.061 | 4.452.876.600 |
| 2/1/2025 | 5,10 | 4,80 | -5,70% | 4,80 | 5,10 | 4,89 | 4,79 | 4,80 | 14.933 | 7.099.761.700 |
| 30/12/2024 | 5,18 | 5,09 | -1,74% | 5,08 | 5,25 | 5,13 | 5,09 | 5,11 | 13.685 | 3.281.485.800 |
| 27/12/2024 | 5,27 | 5,18 | -0,77% | 5,06 | 5,29 | 5,14 | 5,16 | 5,19 | 12.324 | 6.828.354.900 |
| 26/12/2024 | 5,41 | 5,22 | -4,04% | 5,22 | 5,48 | 5,30 | 5,21 | 5,22 | 8.915 | 4.019.685.200 |
| 23/12/2024 | 5,50 | 5,44 | -1,81% | 5,38 | 5,51 | 5,45 | 5,44 | 5,46 | 8.002 | 3.129.657.100 |
| 20/12/2024 | 5,50 | 5,54 | +0,18% | 5,39 | 5,59 | 5,49 | 5,53 | 5,54 | 9.255 | 4.396.024.200 |
| 19/12/2024 | 5,37 | 5,53 | +4,14% | 5,27 | 5,55 | 5,46 | 5,52 | 5,53 | 8.540 | 5.095.374.800 |
| 18/12/2024 | 5,80 | 5,31 | -8,61% | 5,31 | 5,91 | 5,50 | 5,31 | 5,32 | 14.212 | 8.510.171.600 |
| 17/12/2024 | 6,07 | 5,81 | -3,97% | 5,76 | 6,18 | 5,91 | 5,81 | 5,84 | 14.059 | 7.797.343.400 |
| 16/12/2024 | 5,73 | 6,05 | +5,58% | 5,73 | 6,21 | 6,10 | 6,05 | 6,10 | 10.632 | 8.522.833.900 |
| 13/12/2024 | 5,63 | 5,73 | +1,60% | 5,56 | 5,83 | 5,71 | 5,72 | 5,73 | 11.889 | 4.689.070.900 |
| 12/12/2024 | 6,21 | 5,64 | -9,62% | 5,64 | 6,22 | 5,82 | 5,64 | 5,65 | 15.888 | 10.143.766.600 |
| 11/12/2024 | 6,20 | 6,24 | +0,81% | 6,12 | 6,35 | 6,22 | 6,24 | 6,25 | 10.156 | 4.790.893.400 |
| 10/12/2024 | 6,14 | 6,19 | +1,31% | 6,14 | 6,33 | 6,22 | 6,19 | 6,20 | 7.851 | 4.600.003.100 |
| 9/12/2024 | 5,95 | 6,11 | +3,38% | 5,94 | 6,14 | 6,07 | 6,10 | 6,13 | 6.761 | 3.113.601.300 |
| 6/12/2024 | 6,10 | 5,91 | -2,64% | 5,91 | 6,13 | 5,99 | 5,91 | 5,93 | 6.311 | 3.773.399.100 |
| 5/12/2024 | 6,13 | 6,07 | +0,33% | 6,04 | 6,15 | 6,08 | 6,06 | 6,07 | 4.730 | 3.800.649.700 |
| 4/12/2024 | 6,10 | 6,05 | -0,17% | 6,00 | 6,15 | 6,06 | 6,05 | 6,06 | 5.790 | 3.333.663.600 |
| 3/12/2024 | 6,04 | 6,06 | +0,83% | 5,98 | 6,22 | 6,09 | 6,05 | 6,06 | 14.318 | 6.606.647.200 |
| 2/12/2024 | 5,84 | 6,01 | +2,74% | 5,81 | 6,12 | 5,99 | 6,01 | 6,02 | 13.797 | 8.518.542.300 |
| 29/11/2024 | 5,45 | 5,85 | +7,54% | 5,41 | 5,86 | 5,71 | 5,81 | 5,85 | 18.124 | 10.653.628.100 |
| 28/11/2024 | 5,67 | 5,44 | -3,72% | 5,42 | 5,75 | 5,59 | 5,44 | 5,45 | 7.443 | 4.353.035.300 |
| 27/11/2024 | 5,74 | 5,65 | -1,05% | 5,61 | 5,75 | 5,66 | 5,64 | 5,67 | 9.264 | 13.455.138.200 |
| 26/11/2024 | 5,74 | 5,71 | -0,52% | 5,67 | 5,84 | 5,74 | 5,70 | 5,72 | 8.991 | 4.521.097.500 |
| 25/11/2024 | 5,65 | 5,74 | +1,77% | 5,58 | 5,74 | 5,66 | 5,72 | 5,74 | 7.571 | 4.751.586.100 |
| 22/11/2024 | 5,63 | 5,64 | +0,89% | 5,56 | 5,66 | 5,61 | 5,63 | 5,64 | 8.705 | 5.277.623.800 |
| 21/11/2024 | 5,53 | 5,59 | -0,18% | 5,40 | 5,59 | 5,48 | 5,56 | 5,59 | 11.293 | 5.356.539.200 |
| 19/11/2024 | 5,58 | 5,60 | +0,54% | 5,51 | 5,62 | 5,55 | 5,60 | 5,61 | 11.158 | 3.953.134.200 |
| 18/11/2024 | 5,68 | 5,57 | -2,45% | 5,57 | 5,71 | 5,63 | 5,57 | 5,59 | 12.279 | 5.268.908.900 |
| 14/11/2024 | 5,59 | 5,71 | +2,88% | 5,51 | 5,73 | 5,64 | 5,69 | 5,71 | 13.083 | 7.125.271.600 |
| 13/11/2024 | 5,51 | 5,55 | +0,18% | 5,37 | 5,58 | 5,47 | 5,54 | 5,55 | 10.888 | 4.435.572.400 |
| 12/11/2024 | 5,41 | 5,54 | +2,21% | 5,36 | 5,54 | 5,45 | 5,51 | 5,54 | 10.434 | 3.990.644.300 |
| 11/11/2024 | 5,40 | 5,42 | +0,56% | 5,30 | 5,42 | 5,35 | 5,39 | 5,42 | 8.850 | 3.906.918.100 |
| 8/11/2024 | 5,52 | 5,39 | -3,23% | 5,38 | 5,52 | 5,42 | 5,38 | 5,40 | 10.553 | 4.699.760.200 |
| 7/11/2024 | 5,90 | 5,57 | -5,59% | 5,56 | 5,90 | 5,69 | 5,57 | 5,58 | 11.865 | 8.476.463.500 |
| 6/11/2024 | 5,70 | 5,90 | +1,72% | 5,66 | 5,91 | 5,79 | 5,90 | 5,91 | 9.013 | 5.316.283.700 |
| 5/11/2024 | 5,90 | 5,80 | -2,19% | 5,70 | 5,92 | 5,76 | 5,78 | 5,81 | 6.732 | 3.786.603.900 |
| 4/11/2024 | 5,81 | 5,93 | +2,95% | 5,80 | 5,95 | 5,89 | 5,92 | 5,94 | 8.031 | 4.727.906.700 |
| 1/11/2024 | 5,80 | 5,76 | -0,69% | 5,72 | 5,83 | 5,77 | 5,75 | 5,76 | 9.800 | 3.832.763.000 |
| 31/10/2024 | 5,94 | 5,80 | -2,68% | 5,80 | 5,96 | 5,86 | 5,80 | 5,81 | 8.046 | 4.863.011.900 |
| 30/10/2024 | 5,80 | 5,96 | +2,94% | 5,80 | 5,99 | 5,91 | 5,95 | 5,96 | 12.359 | 6.008.722.500 |
| 29/10/2024 | 5,66 | 5,79 | +3,02% | 5,64 | 5,80 | 5,75 | 5,78 | 5,79 | 10.223 | 5.186.543.900 |
| 28/10/2024 | 5,56 | 5,62 | +2,37% | 5,53 | 5,68 | 5,59 | 5,61 | 5,62 | 11.566 | 4.534.303.100 |
| 25/10/2024 | 5,56 | 5,49 | -1,08% | 5,47 | 5,62 | 5,51 | 5,49 | 5,50 | 12.447 | 6.709.471.000 |
| 24/10/2024 | 5,57 | 5,55 | -0,18% | 5,53 | 5,64 | 5,56 | 5,55 | 5,57 | 10.268 | 3.491.347.200 |
| 23/10/2024 | 5,52 | 5,56 | +0,36% | 5,46 | 5,59 | 5,51 | 5,56 | 5,57 | 8.167 | 4.330.312.000 |
| 22/10/2024 | 5,59 | 5,54 | -1,42% | 5,48 | 5,59 | 5,52 | 5,54 | 5,55 | 9.466 | 3.572.789.100 |
| 21/10/2024 | 5,65 | 5,62 | 0,00% | 5,60 | 5,75 | 5,66 | 5,62 | 5,63 | 12.097 | 4.482.282.100 |
| 18/10/2024 | 5,48 | 5,62 | +3,12% | 5,48 | 5,66 | 5,58 | 5,61 | 5,62 | 17.912 | 8.351.345.600 |
| 17/10/2024 | 5,46 | 5,45 | -0,73% | 5,39 | 5,49 | 5,44 | 5,44 | 5,46 | 12.061 | 4.810.287.000 |
| 16/10/2024 | 5,50 | 5,49 | -0,36% | 5,46 | 5,61 | 5,51 | 5,48 | 5,49 | 16.068 | 7.360.118.700 |
| 15/10/2024 | 5,60 | 5,51 | -0,72% | 5,50 | 5,64 | 5,54 | 5,51 | 5,53 | 13.114 | 5.836.746.600 |
| 14/10/2024 | 5,54 | 5,55 | +0,18% | 5,42 | 5,59 | 5,50 | 5,55 | 5,56 | 14.114 | 7.615.780.600 |
| 11/10/2024 | 5,80 | 5,54 | -4,48% | 5,44 | 5,81 | 5,55 | 5,53 | 5,54 | 15.426 | 9.955.521.000 |
| 10/10/2024 | 5,97 | 5,80 | -2,19% | 5,76 | 5,97 | 5,83 | 5,80 | 5,81 | 15.237 | 5.726.138.600 |
| 9/10/2024 | 6,17 | 5,93 | -3,58% | 5,90 | 6,19 | 5,99 | 5,92 | 5,93 | 14.538 | 7.322.682.100 |
| 8/10/2024 | 6,21 | 6,15 | -1,44% | 6,12 | 6,24 | 6,16 | 6,14 | 6,15 | 7.921 | 2.992.817.500 |
| 7/10/2024 | 6,42 | 6,24 | -2,19% | 6,21 | 6,43 | 6,27 | 6,23 | 6,24 | 7.416 | 3.800.064.500 |
| 4/10/2024 | 6,39 | 6,38 | -0,16% | 6,33 | 6,41 | 6,37 | 6,37 | 6,39 | 5.306 | 2.242.721.800 |
| 3/10/2024 | 6,40 | 6,39 | -1,08% | 6,35 | 6,48 | 6,38 | 6,39 | 6,40 | 8.389 | 2.870.772.700 |
| 2/10/2024 | 6,53 | 6,46 | +0,47% | 6,43 | 6,72 | 6,52 | 6,45 | 6,46 | 8.827 | 4.458.539.400 |
| 1/10/2024 | 6,34 | 6,43 | +1,42% | 6,33 | 6,46 | 6,40 | 6,42 | 6,44 | 7.358 | 3.582.744.500 |
| 30/9/2024 | 6,52 | 6,34 | -3,65% | 6,25 | 6,53 | 6,35 | 6,34 | 6,35 | 10.026 | 4.773.315.800 |
| 26/9/2024 | 6,63 | 6,58 | +0,46% | 6,42 | 6,65 | 6,55 | 6,58 | 6,59 | 10.644 | 4.639.041.300 |
| 25/9/2024 | 6,70 | 6,55 | -1,80% | 6,54 | 6,74 | 6,62 | 6,54 | 6,55 | 11.220 | 5.665.076.400 |
| 24/9/2024 | 6,61 | 6,67 | +1,83% | 6,57 | 6,71 | 6,63 | 6,64 | 6,67 | 11.128 | 3.747.345.000 |
| 23/9/2024 | 6,53 | 6,55 | +0,31% | 6,38 | 6,58 | 6,48 | 6,54 | 6,55 | 10.992 | 4.029.072.600 |
| 20/9/2024 | 6,70 | 6,53 | -2,39% | 6,50 | 6,74 | 6,57 | 6,53 | 6,55 | 10.096 | 4.523.153.500 |
| 19/9/2024 | 6,73 | 6,69 | 0,00% | 6,67 | 6,82 | 6,72 | 6,69 | 6,70 | 7.716 | 4.564.457.800 |
| 18/9/2024 | 6,90 | 6,69 | -3,74% | 6,68 | 6,94 | 6,75 | 6,68 | 6,69 | 8.218 | 5.599.361.400 |
| 17/9/2024 | 6,78 | 6,95 | +2,21% | 6,73 | 6,99 | 6,89 | 6,93 | 6,96 | 7.649 | 4.970.308.000 |
| 16/9/2024 | 6,90 | 6,80 | -1,59% | 6,77 | 6,94 | 6,83 | 6,79 | 6,80 | 9.701 | 3.796.083.600 |
| 13/9/2024 | 7,01 | 6,91 | -1,00% | 6,80 | 7,08 | 6,90 | 6,89 | 6,92 | 9.726 | 5.594.592.400 |
| 12/9/2024 | 7,02 | 6,98 | -0,85% | 6,97 | 7,08 | 7,02 | 6,98 | 6,99 | 6.665 | 4.382.773.500 |
| 11/9/2024 | 7,06 | 7,04 | -0,14% | 7,00 | 7,09 | 7,03 | 7,03 | 7,06 | 8.681 | 2.845.608.300 |
| 10/9/2024 | 6,96 | 7,05 | +0,71% | 6,96 | 7,12 | 7,05 | 7,05 | 7,07 | 9.794 | 3.212.131.800 |
| 9/9/2024 | 7,03 | 7,00 | 0,00% | 6,96 | 7,09 | 7,02 | 6,99 | 7,00 | 8.629 | 3.560.792.300 |
| 6/9/2024 | 7,16 | 7,00 | -2,78% | 7,00 | 7,22 | 7,09 | 7,00 | 7,02 | 6.216 | 4.075.480.400 |
| 5/9/2024 | 7,40 | 7,20 | -2,83% | 7,11 | 7,43 | 7,21 | 7,19 | 7,22 | 8.427 | 5.341.251.300 |
| 4/9/2024 | 7,15 | 7,41 | +3,78% | 7,15 | 7,48 | 7,39 | 7,40 | 7,42 | 5.620 | 4.325.065.100 |
| 3/9/2024 | 7,24 | 7,14 | -1,38% | 7,12 | 7,27 | 7,15 | 7,13 | 7,15 | 7.415 | 7.015.543.400 |
| 2/9/2024 | 7,45 | 7,24 | -3,34% | 7,20 | 7,45 | 7,26 | 7,23 | 7,24 | 6.842 | 5.509.402.200 |
| 30/8/2024 | 7,46 | 7,49 | -0,40% | 7,41 | 7,56 | 7,48 | 7,48 | 7,49 | 6.628 | 7.397.299.600 |
| 29/8/2024 | 7,61 | 7,52 | -1,57% | 7,44 | 7,65 | 7,50 | 7,51 | 7,53 | 8.010 | 4.414.593.900 |
| 28/8/2024 | 7,72 | 7,64 | -1,93% | 7,47 | 7,75 | 7,59 | 7,64 | 7,65 | 10.926 | 6.667.623.400 |
| 27/8/2024 | 7,76 | 7,79 | +0,13% | 7,69 | 7,89 | 7,77 | 7,79 | 7,81 | 9.791 | 5.810.241.800 |
| 26/8/2024 | 7,96 | 7,78 | -2,14% | 7,73 | 8,02 | 7,81 | 7,78 | 7,79 | 8.467 | 5.065.138.400 |
| 23/8/2024 | 7,75 | 7,95 | +2,58% | 7,64 | 8,02 | 7,86 | 7,94 | 7,96 | 11.134 | 9.188.804.700 |
| 22/8/2024 | 7,89 | 7,75 | -1,90% | 7,67 | 7,94 | 7,76 | 7,74 | 7,75 | 9.036 | 6.373.084.200 |
| 21/8/2024 | 7,91 | 7,90 | +0,77% | 7,76 | 7,91 | 7,83 | 7,90 | 7,91 | 11.332 | 6.743.803.100 |
| 20/8/2024 | 7,74 | 7,84 | +1,69% | 7,67 | 7,94 | 7,85 | 7,83 | 7,85 | 21.731 | 8.284.074.300 |
| 19/8/2024 | 7,40 | 7,71 | +3,49% | 7,39 | 7,79 | 7,63 | 7,71 | 7,72 | 12.461 | 8.081.382.200 |
| 16/8/2024 | 7,55 | 7,45 | -1,19% | 7,44 | 7,61 | 7,50 | 7,44 | 7,45 | 7.900 | 3.581.590.800 |
| 15/8/2024 | 7,60 | 7,54 | -0,66% | 7,44 | 7,66 | 7,54 | 7,54 | 7,55 | 1.117 | 6.198.859.500 |
| 14/8/2024 | 7,41 | 7,59 | +1,61% | 7,35 | 7,69 | 7,53 | 7,59 | 7,60 | 1.578 | 8.205.321.400 |
| 13/8/2024 | 7,59 | 7,47 | -0,66% | 7,43 | 7,68 | 7,51 | 7,47 | 7,49 | 83 | 6.361.730.900 |
| 12/8/2024 | 7,56 | 7,52 | +0,13% | 7,42 | 7,81 | 7,61 | 7,52 | 7,54 | 2.883 | 9.235.509.800 |
| 9/8/2024 | 7,29 | 7,51 | +3,02% | 7,26 | 7,54 | 7,43 | 7,51 | 7,52 | 2.674 | 10.544.627.100 |
| 8/8/2024 | 6,97 | 7,29 | +5,04% | 6,85 | 7,30 | 7,16 | 7,28 | 7,29 | 4.658 | 13.096.181.000 |
| 7/8/2024 | 6,67 | 6,94 | +4,83% | 6,61 | 7,00 | 6,79 | 6,94 | 6,95 | 3.505 | 7.427.639.200 |
| 6/8/2024 | 6,65 | 6,62 | 0,00% | 6,59 | 6,73 | 6,66 | 6,61 | 6,63 | 1.018 | 5.132.229.000 |
| 5/8/2024 | 6,25 | 6,62 | +2,32% | 6,20 | 6,65 | 6,56 | 6,61 | 6,62 | 506 | 5.426.601.000 |
| 2/8/2024 | 6,46 | 6,47 | +0,15% | 6,30 | 6,55 | 6,41 | 6,47 | 6,48 | 7.169 | 3.388.419.400 |
| 1/8/2024 | 6,32 | 6,46 | +2,70% | 6,32 | 6,56 | 6,49 | 6,46 | 6,48 | 7.264 | 3.160.880.600 |
| 31/7/2024 | 6,31 | 6,29 | -0,32% | 6,26 | 6,42 | 6,31 | 6,29 | 6,30 | 7.067 | 2.974.607.400 |
| 30/7/2024 | 6,15 | 6,31 | +1,77% | 6,15 | 6,35 | 6,26 | 6,31 | 6,32 | 8.539 | 3.460.316.200 |
| 29/7/2024 | 6,30 | 6,20 | -1,90% | 6,19 | 6,38 | 6,25 | 6,20 | 6,21 | 4.459 | 2.182.666.200 |
| 26/7/2024 | 6,24 | 6,32 | +2,27% | 6,15 | 6,37 | 6,29 | 6,31 | 6,33 | 4.343 | 2.853.240.800 |
| 25/7/2024 | 6,24 | 6,18 | -1,44% | 6,16 | 6,32 | 6,22 | 6,18 | 6,19 | 6.815 | 2.880.996.100 |
| 24/7/2024 | 6,33 | 6,27 | -0,79% | 6,24 | 6,38 | 6,28 | 6,27 | 6,28 | 6.119 | 5.315.668.200 |
| 23/7/2024 | 6,52 | 6,32 | -2,92% | 6,30 | 6,53 | 6,36 | 6,31 | 6,32 | 6.901 | 3.041.261.700 |
| 22/7/2024 | 6,55 | 6,51 | -0,61% | 6,50 | 6,59 | 6,54 | 6,51 | 6,52 | 3.097 | 2.145.857.400 |
| 19/7/2024 | 6,60 | 6,55 | -0,61% | 6,48 | 6,63 | 6,53 | 6,54 | 5,54 | 4.692 | 2.681.694.900 |
| 18/7/2024 | 6,89 | 6,59 | -4,49% | 6,57 | 6,89 | 6,67 | 6,58 | 6,59 | 122 | 5.877.139.000 |
| 17/7/2024 | 6,84 | 6,90 | +0,44% | 6,84 | 7,00 | 6,93 | 6,90 | 6,92 | 6.395 | 3.447.016.100 |
| 16/7/2024 | 6,83 | 6,87 | +0,73% | 6,79 | 6,91 | 6,85 | 6,86 | 6,87 | 4.414 | 2.609.844.900 |
| 15/7/2024 | 6,82 | 6,82 | 0,00% | 6,81 | 6,90 | 6,84 | 6,82 | 6,83 | 4.836 | 2.609.738.300 |
| 12/7/2024 | 6,86 | 6,82 | -0,15% | 6,78 | 6,87 | 6,82 | 6,81 | 6,82 | 4.582 | 1.806.238.700 |
| 11/7/2024 | 6,81 | 6,83 | +2,40% | 6,75 | 6,89 | 6,82 | 6,83 | 6,85 | 6.083 | 3.325.900.500 |
| 10/7/2024 | 6,78 | 6,67 | -1,33% | 6,64 | 6,83 | 6,70 | 6,66 | 6,67 | 7.080 | 2.400.883.300 |
| 9/7/2024 | 6,85 | 6,76 | -1,89% | 6,75 | 6,92 | 6,79 | 6,75 | 6,76 | 4.022 | 2.671.259.100 |
| 8/7/2024 | 6,86 | 6,89 | +0,44% | 6,74 | 6,89 | 6,82 | 6,87 | 6,89 | 6.300 | 3.030.340.400 |
| 5/7/2024 | 6,81 | 6,86 | +1,18% | 6,78 | 6,91 | 6,85 | 6,85 | 6,86 | 8.111 | 2.723.680.900 |
| 4/7/2024 | 6,74 | 6,78 | +1,19% | 6,73 | 6,89 | 6,81 | 6,78 | 6,79 | 4.210 | 3.803.533.800 |
| 3/7/2024 | 6,93 | 6,70 | -2,19% | 6,64 | 6,95 | 6,79 | 6,69 | 6,71 | 9.877 | 4.968.018.000 |
| 2/7/2024 | 6,68 | 6,85 | +2,39% | 6,68 | 6,99 | 6,88 | 6,84 | 6,85 | 1.305 | 7.461.885.600 |
| 1/7/2024 | 6,60 | 6,69 | +0,15% | 6,47 | 6,73 | 6,65 | 6,68 | 6,69 | 9.344 | 4.631.600.200 |
| 28/6/2024 | 6,72 | 6,68 | -0,60% | 6,54 | 6,78 | 6,67 | 6,68 | 6,73 | 897 | 6.541.221.300 |
| 27/6/2024 | 6,38 | 6,72 | +5,66% | 6,35 | 6,74 | 6,60 | 6,72 | 6,73 | 6.926 | 5.262.121.700 |
| 26/6/2024 | 6,38 | 6,36 | -0,78% | 6,34 | 6,44 | 6,37 | 6,35 | 6,36 | 7.042 | 2.931.296.100 |
| 25/6/2024 | 6,42 | 6,41 | -0,31% | 6,35 | 6,46 | 6,40 | 6,41 | 6,42 | 5.172 | 2.123.930.300 |
| 24/6/2024 | 6,40 | 6,43 | -0,31% | 6,35 | 6,52 | 6,42 | 6,43 | 6,44 | 6.597 | 3.953.903.900 |
| 21/6/2024 | 6,54 | 6,45 | -1,98% | 6,44 | 6,60 | 6,49 | 6,45 | 6,46 | 592 | 4.024.364.100 |
| 20/6/2024 | 6,52 | 6,58 | +1,70% | 6,49 | 6,70 | 6,56 | 6,58 | 6,59 | 7.907 | 5.429.998.700 |
| 19/6/2024 | 6,29 | 6,47 | +2,86% | 6,24 | 6,54 | 6,42 | 6,46 | 6,50 | 7.142 | 4.688.948.900 |
| 18/6/2024 | 6,07 | 6,29 | +3,11% | 6,07 | 6,30 | 6,24 | 6,27 | 6,29 | 548 | 4.348.371.500 |
| 17/6/2024 | 6,13 | 6,10 | -0,97% | 6,05 | 6,16 | 6,09 | 6,09 | 6,11 | 4.860 | 2.274.757.800 |
| 14/6/2024 | 6,14 | 6,16 | +0,49% | 6,09 | 6,29 | 6,19 | 6,15 | 6,18 | 4.069 | 3.009.843.100 |
| 13/6/2024 | 6,16 | 6,13 | -0,33% | 6,12 | 6,24 | 6,16 | 6,12 | 6,13 | 4.597 | 3.555.641.500 |
| 12/6/2024 | 6,30 | 6,15 | -1,76% | 6,10 | 6,33 | 6,16 | 6,15 | 6,17 | 606 | 4.488.472.700 |
| 11/6/2024 | 5,97 | 6,26 | +5,21% | 5,97 | 6,36 | 6,23 | 6,26 | 6,27 | 9.968 | 8.257.501.300 |
| 10/6/2024 | 6,12 | 5,95 | -2,46% | 5,91 | 6,12 | 5,99 | 5,94 | 5,95 | 7.073 | 5.521.645.100 |
| 7/6/2024 | 6,05 | 6,10 | -0,33% | 6,01 | 6,23 | 6,11 | 6,14 | 6,11 | 9.229 | 4.325.183.600 |
| 6/6/2024 | 6,01 | 6,12 | +2,00% | 6,00 | 6,26 | 6,13 | 6,15 | 6,18 | 5.731 | 5.539.813.200 |
| 5/6/2024 | 6,05 | 6,00 | -0,83% | 5,98 | 6,16 | 6,05 | 5,99 | 6,00 | 9.838 | 7.239.223.500 |
| 4/6/2024 | 6,25 | 6,05 | -3,20% | 6,01 | 6,25 | 6,08 | 6,05 | 6,06 | 9.243 | 6.478.243.700 |
| 3/6/2024 | 6,21 | 6,25 | +0,81% | 6,11 | 6,31 | 6,20 | 6,24 | 6,26 | 1.713 | 5.723.324.100 |
| 31/5/2024 | 6,31 | 6,20 | -1,90% | 6,20 | 6,37 | 6,25 | 6,19 | 6,20 | 6.399 | 4.199.939.200 |
| 29/5/2024 | 6,42 | 6,32 | -2,17% | 6,30 | 6,44 | 6,35 | 6,31 | 6,32 | 5.440 | 3.188.081.400 |
| 28/5/2024 | 6,51 | 6,46 | -0,31% | 6,42 | 6,57 | 6,46 | 6,46 | 6,47 | 4.824 | 3.347.624.100 |
| 27/5/2024 | 6,58 | 6,48 | -1,07% | 6,42 | 6,60 | 6,49 | 6,47 | 6,48 | 4.682 | 2.424.460.500 |
| 24/5/2024 | 6,43 | 6,55 | +2,18% | 6,43 | 6,67 | 6,59 | 6,55 | 6,60 | 7.376 | 5.164.707.900 |
| 23/5/2024 | 6,34 | 6,41 | +1,10% | 6,34 | 6,52 | 6,44 | 6,40 | 6,43 | 8.914 | 5.381.513.100 |
| 22/5/2024 | 6,84 | 6,34 | -8,65% | 6,27 | 6,90 | 6,50 | 6,33 | 6,34 | 8.346 | 14.291.033.600 |
| 21/5/2024 | 7,01 | 6,94 | -0,72% | 6,91 | 7,15 | 7,01 | 6,93 | 6,94 | 9.657 | 7.884.571.600 |
| 20/5/2024 | 6,80 | 6,99 | +1,75% | 6,71 | 7,03 | 6,93 | 6,99 | 7,00 | 8.078 | 6.881.001.100 |
| 17/5/2024 | 6,79 | 6,87 | -0,15% | 6,79 | 7,03 | 6,91 | 6,87 | 6,88 | 2.668 | 9.927.535.700 |
| 16/5/2024 | 6,32 | 6,88 | +9,38% | 6,31 | 6,88 | 6,70 | 6,87 | 6,88 | 9.231 | 16.172.808.700 |
| 15/5/2024 | 6,19 | 6,29 | +1,62% | 6,19 | 6,38 | 6,30 | 6,29 | 6,32 | 6.410 | 4.529.469.800 |
| 14/5/2024 | 6,19 | 6,19 | 0,00% | 6,17 | 6,31 | 6,23 | 6,19 | 6,20 | 4.732 | 3.693.570.500 |
| 13/5/2024 | 6,18 | 6,19 | -2,37% | 6,08 | 6,25 | 6,18 | 6,19 | 6,20 | 6.453 | 5.049.909.300 |
| 10/5/2024 | 6,28 | 6,34 | +1,60% | 6,23 | 6,48 | 6,37 | 6,34 | 6,36 | 148 | 8.469.486.900 |
| 9/5/2024 | 5,93 | 6,24 | +2,63% | 5,93 | 6,30 | 6,14 | 6,24 | 6,26 | 8.297 | 8.664.102.600 |
| 8/5/2024 | 6,03 | 6,08 | +1,00% | 5,97 | 6,13 | 6,08 | 6,08 | 6,10 | 6.008 | 5.625.185.500 |
| 7/5/2024 | 6,02 | 6,02 | +0,17% | 6,01 | 6,09 | 6,04 | 6,01 | 6,02 | 5.398 | 3.523.735.900 |
| 6/5/2024 | 6,18 | 6,01 | -3,69% | 5,90 | 6,21 | 5,98 | 6,00 | 6,01 | 8.238 | 14.619.958.000 |
| 3/5/2024 | 6,12 | 6,24 | +2,80% | 6,11 | 6,28 | 6,22 | 6,23 | 6,25 | 7.709 | 6.249.599.200 |
| 2/5/2024 | 6,21 | 6,07 | -0,82% | 6,03 | 6,22 | 6,08 | 6,06 | 6,07 | 8.349 | 4.706.664.800 |
| 30/4/2024 | 6,17 | 6,12 | -0,81% | 6,05 | 6,17 | 6,10 | 6,10 | 6,12 | 6.964 | 3.040.720.700 |
| 29/4/2024 | 6,14 | 6,17 | +0,65% | 6,12 | 6,19 | 6,15 | 6,17 | 6,18 | 4.966 | 2.152.200.400 |
| 26/4/2024 | 6,03 | 6,13 | +2,00% | 6,03 | 6,17 | 6,12 | 6,13 | 6,14 | 8.127 | 4.691.235.400 |
| 25/4/2024 | 6,06 | 6,01 | -0,66% | 5,96 | 6,08 | 6,00 | 6,01 | 6,02 | 6.739 | 4.695.864.200 |
| 24/4/2024 | 6,12 | 6,05 | -0,66% | 6,05 | 6,14 | 6,07 | 6,05 | 6,07 | 8.237 | 3.382.066.000 |
| 23/4/2024 | 6,13 | 6,09 | -0,98% | 6,04 | 6,18 | 6,10 | 6,09 | 6,10 | 7.083 | 3.825.626.500 |
| 22/4/2024 | 6,10 | 6,15 | +1,15% | 6,08 | 6,23 | 6,16 | 6,14 | 6,17 | 8.792 | 4.900.353.700 |
| 19/4/2024 | 6,09 | 6,08 | -0,33% | 6,04 | 6,19 | 6,08 | 6,07 | 6,08 | 7.659 | 5.593.641.300 |
| 18/4/2024 | 6,06 | 6,10 | +0,99% | 6,02 | 6,11 | 6,07 | 6,10 | 6,11 | 8.567 | 4.275.222.500 |
| 17/4/2024 | 6,03 | 6,04 | +0,67% | 5,99 | 6,09 | 6,04 | 6,04 | 6,05 | 1.722 | 8.908.991.200 |
| 16/4/2024 | 6,01 | 6,00 | -0,66% | 5,95 | 6,12 | 6,03 | 6,00 | 6,01 | 1.112 | 9.921.489.100 |
| 15/4/2024 | 6,35 | 6,04 | -5,77% | 5,96 | 6,35 | 6,07 | 6,04 | 6,05 | 3.754 | 20.265.700.000 |
| 12/4/2024 | 6,50 | 6,41 | -1,38% | 6,22 | 6,51 | 6,34 | 6,40 | 6,41 | 3.791 | 11.106.700.200 |
| 11/4/2024 | 6,48 | 6,50 | +0,62% | 6,44 | 6,58 | 6,49 | 6,49 | 6,51 | 7.721 | 6.349.526.600 |
| 10/4/2024 | 6,52 | 6,46 | -1,52% | 6,42 | 6,57 | 6,50 | 6,46 | 6,47 | 4.909 | 8.124.095.200 |
| 9/4/2024 | 6,60 | 6,56 | -0,61% | 6,52 | 6,72 | 6,60 | 6,56 | 6,57 | 9.110 | 6.452.346.200 |
| 8/4/2024 | 6,65 | 6,60 | -0,30% | 6,57 | 6,66 | 6,60 | 6,60 | 6,61 | 8.156 | 5.060.208.600 |
| 5/4/2024 | 6,71 | 6,62 | -1,34% | 6,55 | 6,76 | 6,61 | 6,61 | 6,62 | 6.229 | 5.584.364.500 |
| 4/4/2024 | 6,77 | 6,71 | -0,74% | 6,69 | 6,82 | 6,73 | 6,71 | 6,72 | 1.879 | 7.881.745.200 |
| 3/4/2024 | 6,88 | 6,76 | -1,60% | 6,69 | 6,88 | 6,78 | 6,76 | 6,77 | 377 | 6.244.713.500 |
| 2/4/2024 | 6,88 | 6,87 | +0,29% | 6,81 | 6,92 | 6,87 | 6,87 | 6,88 | 9.128 | 4.952.126.700 |
| 1/4/2024 | 6,75 | 6,85 | +1,48% | 6,73 | 6,92 | 6,85 | 6,85 | 6,88 | 2.206 | 6.795.292.000 |
| 28/3/2024 | 6,74 | 6,75 | +0,60% | 6,68 | 6,83 | 6,76 | 6,75 | 6,76 | 8.507 | 6.668.553.900 |
| 27/3/2024 | 6,55 | 6,71 | +1,82% | 6,49 | 6,81 | 6,63 | 6,71 | 6,74 | 1.188 | 13.450.101.800 |
| 26/3/2024 | 6,79 | 6,59 | -8,73% | 6,45 | 6,79 | 6,56 | 6,58 | 6,59 | 4.004 | 29.011.107.300 |
| 25/3/2024 | 7,17 | 7,22 | +1,69% | 7,14 | 7,28 | 7,22 | 7,21 | 7,22 | 9.366 | 6.646.308.700 |
| 22/3/2024 | 7,16 | 7,10 | -0,84% | 7,07 | 7,18 | 7,10 | 7,10 | 7,11 | 7.766 | 5.397.159.600 |
| 21/3/2024 | 7,20 | 7,16 | -0,42% | 7,12 | 7,22 | 7,15 | 7,15 | 7,17 | 5.939 | 3.266.784.200 |
| 20/3/2024 | 7,11 | 7,19 | +1,84% | 7,08 | 7,26 | 7,17 | 7,18 | 7,21 | 6.429 | 7.852.802.100 |
| 19/3/2024 | 7,00 | 7,06 | +1,29% | 7,00 | 7,14 | 7,07 | 7,06 | 7,07 | 7.332 | 5.077.782.600 |
| 18/3/2024 | 7,01 | 6,97 | -0,57% | 6,91 | 7,03 | 6,96 | 6,94 | 6,97 | 6.108 | 2.420.147.200 |
| 15/3/2024 | 7,05 | 7,01 | -0,14% | 6,94 | 7,10 | 7,00 | 7,00 | 7,01 | 9.111 | 4.085.251.000 |
| 14/3/2024 | 6,93 | 7,02 | +1,45% | 6,89 | 7,05 | 6,99 | 7,02 | 7,03 | 2.602 | 6.282.596.400 |
| 13/3/2024 | 6,86 | 6,92 | +1,76% | 6,84 | 6,99 | 6,92 | 6,92 | 6,93 | 1.674 | 6.515.309.600 |
| 12/3/2024 | 6,73 | 6,80 | +1,49% | 6,72 | 6,89 | 6,80 | 6,80 | 6,82 | 1.029 | 5.368.613.200 |
| 11/3/2024 | 6,70 | 6,70 | -0,15% | 6,66 | 6,81 | 6,71 | 6,68 | 6,70 | 6.946 | 3.704.295.600 |
| 8/3/2024 | 6,60 | 6,71 | +1,05% | 6,57 | 6,76 | 6,70 | 0,00 | 0,00 | 7.543 | 5.009.262.100 |
| 7/3/2024 | 6,70 | 6,64 | -0,90% | 6,62 | 6,75 | 6,66 | 6,63 | 6,65 | 5.630 | 3.188.541.500 |
| 6/3/2024 | 6,90 | 6,70 | -1,90% | 6,68 | 6,90 | 6,74 | 6,69 | 6,71 | 9.260 | 6.323.794.000 |
| 5/3/2024 | 6,71 | 6,83 | +1,79% | 6,71 | 6,91 | 6,81 | 6,83 | 6,84 | 7.590 | 7.937.619.400 |
| 4/3/2024 | 6,82 | 6,71 | -1,32% | 6,66 | 6,82 | 6,72 | 6,70 | 6,71 | 6.551 | 5.904.507.400 |
| 1/3/2024 | 6,82 | 6,80 | -0,15% | 6,75 | 6,90 | 6,80 | 6,79 | 6,80 | 5.758 | 3.308.024.000 |
| 29/2/2024 | 6,78 | 6,81 | 0,00% | 6,72 | 6,84 | 6,78 | 6,80 | 6,81 | 7.147 | 4.249.154.000 |
| 28/2/2024 | 6,81 | 6,81 | 0,00% | 6,73 | 6,92 | 6,82 | 6,81 | 6,82 | 1.436 | 5.804.982.000 |
| 27/2/2024 | 6,72 | 6,81 | +2,71% | 6,72 | 6,89 | 6,80 | 6,81 | 6,85 | 6.796 | 9.960.107.800 |
| 26/2/2024 | 6,48 | 6,63 | +2,00% | 6,46 | 6,84 | 6,69 | 6,62 | 6,63 | 1.017 | 9.435.602.500 |
| 23/2/2024 | 6,70 | 6,50 | -2,69% | 6,49 | 6,70 | 6,54 | 0,00 | 0,00 | 1.747 | 8.393.398.300 |
| 22/2/2024 | 6,63 | 6,68 | +1,21% | 6,61 | 6,76 | 6,70 | 6,68 | 6,69 | 9.791 | 5.206.398.600 |
| 21/2/2024 | 6,46 | 6,60 | +2,01% | 6,37 | 6,66 | 6,53 | 6,60 | 6,62 | 2.344 | 7.859.423.900 |
| 20/2/2024 | 6,53 | 6,47 | -1,07% | 6,44 | 6,53 | 6,47 | 6,47 | 6,48 | 7.798 | 4.585.774.600 |
| 19/2/2024 | 6,50 | 6,54 | +0,31% | 6,48 | 6,61 | 6,51 | 6,52 | 6,54 | 8.339 | 3.522.761.200 |
| 16/2/2024 | 6,49 | 6,52 | +0,93% | 6,45 | 6,63 | 6,53 | 6,52 | 6,54 | 7.922 | 5.641.382.800 |
| 15/2/2024 | 6,36 | 6,46 | +1,73% | 6,36 | 6,59 | 6,49 | 6,46 | 6,50 | 165 | 8.582.759.200 |
| 14/2/2024 | 6,54 | 6,35 | -3,05% | 6,33 | 6,54 | 6,40 | 6,34 | 6,35 | 7.906 | 5.363.097.500 |
| 9/2/2024 | 6,65 | 6,55 | -1,50% | 6,52 | 6,67 | 6,56 | 0,00 | 0,00 | 8.542 | 6.600.106.700 |
| 8/2/2024 | 6,80 | 6,65 | -2,35% | 6,58 | 6,80 | 6,66 | 6,64 | 6,65 | 916 | 7.055.147.500 |
| 7/2/2024 | 6,80 | 6,81 | +0,29% | 6,72 | 6,89 | 6,81 | 6,80 | 6,81 | 8.715 | 5.757.403.600 |
| 6/2/2024 | 6,72 | 6,79 | +1,19% | 6,70 | 6,93 | 6,84 | 6,79 | 6,82 | 2.168 | 6.663.892.100 |
| 5/2/2024 | 6,79 | 6,71 | -0,74% | 6,64 | 6,83 | 6,71 | 6,71 | 6,72 | 7.780 | 4.484.256.300 |
| 2/2/2024 | 6,75 | 6,76 | +0,15% | 6,68 | 6,80 | 6,74 | 6,75 | 6,76 | 8.758 | 3.787.863.500 |
| 1/2/2024 | 6,87 | 6,75 | -1,46% | 6,70 | 6,89 | 6,75 | 6,74 | 6,75 | 6.601 | 7.777.285.300 |
| 31/1/2024 | 6,86 | 6,85 | +0,29% | 6,84 | 7,01 | 6,91 | 6,84 | 6,85 | 9.885 | 5.750.100.400 |
| 30/1/2024 | 7,02 | 6,83 | -3,12% | 6,81 | 7,03 | 6,87 | 6,83 | 6,85 | 2.527 | 8.536.676.900 |
| 29/1/2024 | 7,17 | 7,05 | -1,95% | 6,98 | 7,17 | 7,04 | 7,04 | 7,06 | 9.370 | 6.533.126.100 |
| 26/1/2024 | 7,13 | 7,19 | +0,98% | 7,11 | 7,24 | 7,19 | 7,18 | 7,20 | 6.838 | 4.244.832.200 |
| 25/1/2024 | 7,13 | 7,12 | -0,14% | 7,08 | 7,25 | 7,16 | 7,11 | 7,12 | 5.060 | 4.950.517.800 |
| 24/1/2024 | 7,20 | 7,13 | 0,00% | 7,11 | 7,29 | 7,16 | 7,13 | 7,14 | 3.061 | 6.586.244.700 |
| 23/1/2024 | 6,76 | 7,13 | +5,63% | 6,76 | 7,18 | 7,07 | 7,13 | 7,14 | 3.075 | 17.541.896.000 |
| 22/1/2024 | 6,80 | 6,75 | -0,44% | 6,74 | 6,91 | 6,80 | 6,75 | 6,78 | 8.766 | 5.796.184.400 |
| 19/1/2024 | 6,75 | 6,78 | +0,89% | 6,67 | 6,83 | 6,75 | 6,78 | 6,80 | 8.115 | 4.917.886.200 |
| 18/1/2024 | 6,79 | 6,72 | -0,44% | 6,71 | 6,82 | 6,74 | 6,71 | 6,72 | 2.041 | 6.281.847.900 |
| 17/1/2024 | 6,76 | 6,75 | -0,44% | 6,73 | 6,81 | 6,76 | 6,75 | 6,77 | 234 | 5.050.012.800 |
| 16/1/2024 | 7,04 | 6,78 | -3,97% | 6,72 | 7,04 | 6,81 | 6,77 | 6,78 | 345 | 16.138.175.400 |
| 15/1/2024 | 7,05 | 7,06 | +0,28% | 7,00 | 7,10 | 7,05 | 7,06 | 7,07 | 4.113 | 4.212.443.900 |
| 12/1/2024 | 7,00 | 7,04 | +0,86% | 6,99 | 7,21 | 7,07 | 7,04 | 7,05 | 2.237 | 7.513.888.500 |
| 11/1/2024 | 7,03 | 6,98 | -0,99% | 6,95 | 7,05 | 6,98 | 6,98 | 6,99 | 677 | 7.228.258.400 |
| 10/1/2024 | 7,09 | 7,05 | -0,42% | 7,01 | 7,15 | 7,05 | 7,05 | 7,06 | 9.300 | 5.736.353.400 |
| 9/1/2024 | 7,14 | 7,08 | -0,84% | 7,08 | 7,18 | 7,12 | 7,07 | 7,08 | 9.409 | 4.931.154.400 |
| 8/1/2024 | 7,09 | 7,14 | +0,56% | 7,03 | 7,23 | 7,13 | 7,14 | 7,18 | 6.230 | 6.235.055.600 |
| 5/1/2024 | 7,10 | 7,10 | 0,00% | 7,03 | 7,26 | 7,15 | 7,10 | 7,14 | 8.962 | 5.575.697.500 |
| 4/1/2024 | 7,24 | 7,10 | -1,80% | 7,01 | 7,24 | 7,09 | 7,09 | 7,10 | 9.779 | 10.258.162.000 |
| 3/1/2024 | 7,33 | 7,23 | -1,23% | 7,21 | 7,34 | 7,25 | 7,22 | 7,23 | 280 | 8.208.144.600 |
| 2/1/2024 | 7,46 | 7,32 | -2,01% | 7,28 | 7,47 | 7,34 | 7,30 | 7,32 | 3.271 | 11.531.240.800 |
| 28/12/2023 | 7,51 | 7,47 | -0,53% | 7,45 | 7,54 | 7,47 | 7,47 | 7,48 | 6.453 | 4.013.969.300 |
| 27/12/2023 | 7,52 | 7,51 | +0,13% | 7,45 | 7,61 | 7,52 | 7,51 | 7,52 | 8.129 | 5.417.236.800 |
| 26/12/2023 | 7,38 | 7,50 | +1,63% | 7,37 | 7,61 | 7,51 | 7,50 | 7,52 | 7.903 | 8.944.700.900 |
| 22/12/2023 | 7,42 | 7,38 | -0,14% | 7,33 | 7,43 | 7,38 | 7,38 | 7,39 | 8.042 | 5.425.388.400 |
| 21/12/2023 | 7,32 | 7,39 | +1,51% | 7,32 | 7,45 | 7,39 | 7,39 | 7,40 | 6.779 | 5.408.171.200 |
| 20/12/2023 | 7,43 | 7,28 | -1,89% | 7,28 | 7,43 | 7,33 | 7,28 | 7,29 | 7.855 | 13.918.828.900 |
| 19/12/2023 | 7,42 | 7,42 | +0,27% | 7,35 | 7,46 | 7,39 | 7,41 | 7,43 | 566 | 6.467.572.100 |
| 18/12/2023 | 7,28 | 7,40 | +2,07% | 7,25 | 7,44 | 7,35 | 7,39 | 7,40 | 8.023 | 5.367.281.200 |
| 15/12/2023 | 7,41 | 7,25 | -1,76% | 7,23 | 7,41 | 7,28 | 7,25 | 7,29 | 514 | 7.988.358.500 |
| 14/12/2023 | 7,43 | 7,38 | -0,27% | 7,34 | 7,67 | 7,45 | 7,36 | 7,38 | 3.331 | 10.727.974.900 |
| 13/12/2023 | 7,29 | 7,40 | +1,51% | 7,22 | 7,40 | 7,33 | 7,39 | 7,40 | 1.001 | 10.813.751.800 |
| 12/12/2023 | 7,25 | 7,29 | +0,97% | 7,17 | 7,29 | 7,23 | 7,27 | 7,29 | 8.684 | 6.715.349.500 |
| 11/12/2023 | 7,27 | 7,22 | -0,69% | 7,20 | 7,30 | 7,24 | 7,21 | 7,22 | 8.040 | 4.752.518.200 |
| 8/12/2023 | 7,22 | 7,27 | +0,83% | 7,12 | 7,29 | 7,21 | 7,26 | 7,28 | 9.105 | 7.900.417.500 |
| 7/12/2023 | 7,35 | 7,21 | -1,77% | 7,11 | 7,35 | 7,19 | 7,20 | 7,21 | 3.402 | 10.847.851.600 |
| 6/12/2023 | 7,49 | 7,34 | -1,61% | 7,32 | 7,49 | 7,38 | 7,33 | 7,35 | 1.988 | 8.581.747.300 |
| 5/12/2023 | 7,42 | 7,46 | +0,81% | 7,39 | 7,54 | 7,46 | 7,46 | 7,48 | 3.419 | 6.828.249.400 |
| 4/12/2023 | 7,49 | 7,40 | -0,94% | 7,38 | 7,54 | 7,43 | 7,39 | 7,40 | 977 | 8.282.649.000 |
| 1/12/2023 | 7,29 | 7,47 | +2,89% | 7,26 | 7,49 | 7,39 | 7,46 | 7,47 | 3.176 | 10.695.625.500 |
| 30/11/2023 | 7,33 | 7,26 | -0,27% | 7,15 | 7,37 | 7,22 | 7,26 | 7,27 | 681 | 22.937.907.800 |
| 29/11/2023 | 7,27 | 7,28 | +0,83% | 7,27 | 7,50 | 7,37 | 7,28 | 7,29 | 7.026 | 16.982.550.100 |
| 28/11/2023 | 7,04 | 7,22 | +2,70% | 6,98 | 7,29 | 7,17 | 7,22 | 7,23 | 6.348 | 16.113.533.500 |
| 27/11/2023 | 7,06 | 7,03 | 0,00% | 6,98 | 7,13 | 7,02 | 7,01 | 7,03 | 3.577 | 8.244.347.300 |
| 24/11/2023 | 7,10 | 7,03 | -0,99% | 6,98 | 7,10 | 7,01 | 7,01 | 7,03 | 7.323 | 5.625.757.000 |
| 23/11/2023 | 7,12 | 7,10 | +0,14% | 7,04 | 7,15 | 7,08 | 7,09 | 7,10 | 9.749 | 6.800.722.100 |
| 22/11/2023 | 6,97 | 7,09 | +1,87% | 6,93 | 7,19 | 7,09 | 7,08 | 7,09 | 9.468 | 14.398.324.500 |
| 21/11/2023 | 7,05 | 6,96 | -1,56% | 6,93 | 7,10 | 6,98 | 6,96 | 6,97 | 4.333 | 8.497.215.000 |
| 20/11/2023 | 7,14 | 7,07 | -0,84% | 7,02 | 7,17 | 7,05 | 7,06 | 7,07 | 1.409 | 8.059.157.000 |
| 17/11/2023 | 7,22 | 7,13 | -1,11% | 7,10 | 7,31 | 7,17 | 7,12 | 7,13 | 6.205 | 11.168.230.600 |
| 16/11/2023 | 7,04 | 7,21 | +2,41% | 6,92 | 7,22 | 7,07 | 7,18 | 7,21 | 11 | 15.799.937.900 |
| 14/11/2023 | 6,93 | 7,04 | +2,33% | 6,87 | 7,04 | 6,98 | 7,04 | 7,05 | 2.439 | 16.847.026.400 |
| 13/11/2023 | 6,89 | 6,88 | +0,58% | 6,85 | 7,05 | 6,93 | 6,87 | 6,88 | 645 | 13.220.566.100 |
| 10/11/2023 | 6,87 | 6,84 | +0,29% | 6,82 | 7,12 | 6,94 | 6,84 | 6,85 | 6.679 | 18.640.882.200 |
| 9/11/2023 | 7,60 | 6,82 | -13,45% | 6,81 | 7,60 | 7,06 | 6,81 | 6,82 | 2.308 | 53.057.110.300 |
| 8/11/2023 | 8,10 | 7,88 | -2,11% | 7,81 | 8,11 | 7,96 | 7,88 | 7,89 | 5.207 | 10.389.103.500 |
| 7/11/2023 | 8,05 | 8,05 | 0,00% | 7,96 | 8,13 | 8,06 | 8,04 | 8,06 | 3.946 | 6.484.982.200 |
| 6/11/2023 | 7,85 | 8,05 | +3,34% | 7,85 | 8,17 | 8,06 | 8,05 | 8,07 | 1.810 | 12.653.519.700 |
| 3/11/2023 | 7,67 | 7,79 | +2,50% | 7,67 | 7,84 | 7,79 | 7,79 | 7,80 | 3.364 | 6.473.350.900 |
| 1/11/2023 | 7,56 | 7,60 | +0,40% | 7,49 | 7,67 | 7,58 | 7,60 | 7,61 | 3.455 | 6.210.821.900 |
| 31/10/2023 | 7,56 | 7,57 | +0,26% | 7,48 | 7,64 | 7,55 | 7,56 | 7,57 | 1.625 | 5.577.240.900 |
| 30/10/2023 | 7,65 | 7,55 | -0,79% | 7,46 | 7,66 | 7,54 | 7,53 | 7,55 | 8.904 | 4.552.200.900 |
| 27/10/2023 | 7,60 | 7,61 | +0,13% | 7,56 | 7,88 | 7,70 | 7,60 | 7,61 | 3.654 | 9.608.410.900 |
| 26/10/2023 | 7,38 | 7,60 | +3,12% | 7,38 | 7,63 | 7,54 | 7,60 | 7,61 | 2.810 | 6.421.407.200 |
| 25/10/2023 | 7,52 | 7,37 | -1,86% | 7,35 | 7,54 | 7,40 | 7,36 | 7,38 | 1.037 | 4.507.653.600 |
| 24/10/2023 | 7,41 | 7,51 | +1,76% | 7,38 | 7,60 | 7,49 | 7,51 | 7,53 | 9.963 | 7.333.835.200 |
| 23/10/2023 | 7,39 | 7,38 | -0,67% | 7,31 | 7,48 | 7,39 | 7,37 | 7,38 | 961 | 7.229.337.300 |
| 20/10/2023 | 7,41 | 7,43 | -0,40% | 7,37 | 7,51 | 7,44 | 7,43 | 7,44 | 1.589 | 8.155.136.300 |
| 19/10/2023 | 7,70 | 7,46 | -3,24% | 7,44 | 7,77 | 7,54 | 7,45 | 7,47 | 9.546 | 7.092.151.600 |
| 18/10/2023 | 7,80 | 7,71 | -1,15% | 7,63 | 7,81 | 7,68 | 7,68 | 7,71 | 2.386 | 6.852.277.000 |
| 17/10/2023 | 7,85 | 7,80 | -1,39% | 7,78 | 7,97 | 7,84 | 7,79 | 7,80 | 962 | 5.612.629.500 |
| 16/10/2023 | 7,96 | 7,91 | -0,25% | 7,72 | 8,01 | 7,85 | 7,90 | 7,92 | 1.975 | 7.906.099.500 |
| 13/10/2023 | 8,09 | 7,93 | -2,46% | 7,89 | 8,09 | 7,95 | 7,92 | 7,93 | 121 | 4.984.781.800 |
| 11/10/2023 | 8,16 | 8,13 | -0,37% | 7,95 | 8,26 | 8,07 | 8,12 | 8,13 | 5.449 | 7.505.871.700 |
| 10/10/2023 | 8,12 | 8,16 | +0,74% | 8,10 | 8,24 | 8,15 | 8,15 | 8,17 | 5.523 | 6.203.574.900 |
| 9/10/2023 | 8,05 | 8,10 | -0,37% | 7,87 | 8,10 | 7,97 | 8,09 | 8,10 | 2.327 | 5.668.319.700 |
| 6/10/2023 | 8,02 | 8,13 | +0,74% | 7,93 | 8,16 | 8,06 | 8,12 | 8,13 | 517 | 6.048.909.000 |
| 5/10/2023 | 8,15 | 8,07 | -0,98% | 8,01 | 8,18 | 8,06 | 8,07 | 8,08 | 9.517 | 6.040.277.500 |
| 4/10/2023 | 8,14 | 8,15 | +0,25% | 8,06 | 8,21 | 8,14 | 8,14 | 8,15 | 9.995 | 3.917.213.900 |
| 3/10/2023 | 8,19 | 8,13 | -1,22% | 8,07 | 8,33 | 8,17 | 8,11 | 8,13 | 9.372 | 4.472.088.300 |
| 2/10/2023 | 8,10 | 8,23 | +1,73% | 8,07 | 8,28 | 8,18 | 8,22 | 8,24 | 1.507 | 6.277.589.400 |
| 29/9/2023 | 8,21 | 8,09 | -0,74% | 8,06 | 8,29 | 8,13 | 8,08 | 8,10 | 4.268 | 7.527.325.700 |
| 28/9/2023 | 8,12 | 8,15 | 0,00% | 8,10 | 8,23 | 8,16 | 8,15 | 8,16 | 283 | 6.006.091.100 |
| 27/9/2023 | 8,17 | 8,15 | +0,12% | 8,02 | 8,25 | 8,13 | 8,14 | 8,15 | 8.401 | 9.392.831.300 |
| 26/9/2023 | 8,12 | 8,14 | -0,25% | 8,01 | 8,16 | 8,08 | 8,11 | 8,14 | 783 | 6.706.523.000 |
| 25/9/2023 | 8,24 | 8,16 | -0,97% | 8,06 | 8,25 | 8,14 | 8,15 | 8,17 | 8.164 | 6.391.575.200 |
| 22/9/2023 | 8,30 | 8,24 | -0,36% | 8,20 | 8,38 | 8,26 | 8,23 | 8,24 | 534 | 5.303.381.500 |
| 21/9/2023 | 8,54 | 8,27 | -3,61% | 8,22 | 8,54 | 8,32 | 8,26 | 8,30 | 7.348 | 9.157.923.900 |
| 20/9/2023 | 8,65 | 8,58 | -0,46% | 8,55 | 8,73 | 8,63 | 8,57 | 8,58 | 8.540 | 6.675.885.600 |
| 19/9/2023 | 8,63 | 8,62 | -0,35% | 8,52 | 8,78 | 8,65 | 8,61 | 8,62 | 9.433 | 7.281.320.600 |
| 18/9/2023 | 8,57 | 8,65 | +0,82% | 8,42 | 8,65 | 8,57 | 8,64 | 8,65 | 81 | 8.067.678.900 |
| 15/9/2023 | 8,70 | 8,58 | -1,04% | 8,41 | 8,73 | 8,53 | 8,56 | 8,58 | 2.945 | 15.738.846.400 |
| 14/9/2023 | 8,78 | 8,67 | -0,46% | 8,63 | 8,85 | 8,69 | 8,67 | 8,68 | 1.761 | 6.469.531.800 |
| 13/9/2023 | 8,63 | 8,71 | +1,28% | 8,59 | 8,77 | 8,71 | 8,71 | 8,72 | 3.314 | 6.545.916.800 |
| 12/9/2023 | 8,59 | 8,60 | +0,47% | 8,45 | 8,62 | 8,57 | 8,59 | 8,60 | 7.649 | 7.794.059.800 |
| 11/9/2023 | 8,73 | 8,56 | -1,61% | 8,39 | 8,77 | 8,52 | 8,55 | 8,57 | 9.802 | 17.200.444.900 |
| 8/9/2023 | 8,69 | 8,70 | -0,34% | 8,40 | 8,73 | 8,54 | 8,70 | 8,71 | 3.950 | 10.030.382.900 |
| 6/9/2023 | 9,02 | 8,73 | -2,89% | 8,70 | 9,05 | 8,80 | 8,72 | 8,73 | 5.021 | 15.590.942.400 |
| 5/9/2023 | 8,93 | 8,99 | +0,45% | 8,83 | 9,12 | 9,01 | 8,98 | 8,99 | 150 | 15.276.177.400 |
| 4/9/2023 | 8,60 | 8,95 | +4,56% | 8,60 | 8,98 | 8,88 | 8,94 | 8,95 | 7.655 | 10.273.994.600 |
| 1/9/2023 | 8,43 | 8,56 | +1,90% | 8,42 | 8,75 | 8,56 | 8,55 | 8,56 | 5.525 | 12.898.699.500 |
| 31/8/2023 | 8,66 | 8,40 | -2,33% | 8,34 | 8,69 | 8,44 | 8,39 | 8,40 | 6.757 | 20.159.277.900 |
| 30/8/2023 | 9,05 | 8,60 | -3,48% | 8,50 | 9,08 | 8,78 | 8,59 | 8,60 | 2.133 | 29.727.667.100 |
| 29/8/2023 | 9,16 | 8,91 | -18,26% | 8,91 | 9,65 | 9,18 | 8,91 | 8,92 | 7.530 | 64.274.432.700 |
| 28/8/2023 | 10,45 | 10,90 | +4,21% | 10,43 | 10,90 | 10,78 | 10,88 | 10,90 | 3.689 | 7.033.708.300 |
| 25/8/2023 | 10,68 | 10,46 | -2,43% | 10,34 | 10,76 | 10,49 | 10,45 | 10,46 | 3.882 | 8.222.498.700 |
| 24/8/2023 | 10,96 | 10,72 | -2,19% | 10,66 | 11,00 | 10,79 | 10,71 | 10,73 | 1.301 | 6.847.014.500 |
| 23/8/2023 | 11,20 | 10,96 | -2,14% | 10,91 | 11,34 | 11,06 | 10,95 | 10,97 | 72 | 10.208.227.200 |
| 22/8/2023 | 10,65 | 11,20 | +5,96% | 10,60 | 11,24 | 11,07 | 11,18 | 11,20 | 9.388 | 18.058.470.100 |
| 21/8/2023 | 10,66 | 10,57 | -0,84% | 10,49 | 10,76 | 10,56 | 10,55 | 10,57 | 7.462 | 9.412.232.300 |
| 18/8/2023 | 10,61 | 10,66 | +0,57% | 10,36 | 10,80 | 10,64 | 10,65 | 10,67 | 9.738 | 6.646.343.700 |
| 17/8/2023 | 10,48 | 10,60 | +1,53% | 10,47 | 10,83 | 10,67 | 10,58 | 10,60 | 7.533 | 12.907.865.900 |
| 16/8/2023 | 10,22 | 10,44 | +1,95% | 10,21 | 10,57 | 10,43 | 10,42 | 10,44 | 4.556 | 6.849.371.900 |
| 15/8/2023 | 10,25 | 10,24 | -2,29% | 10,10 | 10,53 | 10,34 | 10,24 | 10,25 | 7.442 | 14.070.682.100 |
| 14/8/2023 | 10,83 | 10,48 | -3,05% | 10,46 | 10,88 | 10,57 | 10,48 | 10,49 | 5.566 | 8.869.418.800 |
| 11/8/2023 | 11,07 | 10,81 | -2,26% | 10,74 | 11,23 | 10,92 | 10,81 | 10,82 | 7.197 | 7.711.047.800 |
| 10/8/2023 | 10,62 | 11,06 | +2,88% | 10,57 | 11,30 | 10,99 | 11,06 | 11,07 | 203 | 14.826.585.500 |
| 9/8/2023 | 10,62 | 10,75 | +1,32% | 10,42 | 10,78 | 10,65 | 10,73 | 10,75 | 4.841 | 6.371.675.600 |
| 8/8/2023 | 10,54 | 10,61 | -0,09% | 10,40 | 10,69 | 10,60 | 10,60 | 10,61 | 8.563 | 3.359.878.000 |
| 7/8/2023 | 10,70 | 10,62 | -0,75% | 10,45 | 10,75 | 10,61 | 10,62 | 10,65 | 3.923 | 12.394.495.400 |
| 4/8/2023 | 10,53 | 10,70 | +1,52% | 10,49 | 10,73 | 10,64 | 10,70 | 10,71 | 4.251 | 7.316.886.200 |
| 3/8/2023 | 10,35 | 10,54 | +2,93% | 10,29 | 10,60 | 10,48 | 10,53 | 10,54 | 3.498 | 8.370.241.600 |
| 2/8/2023 | 10,20 | 10,24 | +0,20% | 10,04 | 10,32 | 10,23 | 10,22 | 10,25 | 6.051 | 7.588.413.900 |
| 1/8/2023 | 10,13 | 10,22 | +1,29% | 10,12 | 10,41 | 10,27 | 10,21 | 10,22 | 4.257 | 8.762.461.600 |
| 31/7/2023 | 9,82 | 10,09 | +3,17% | 9,80 | 10,15 | 10,02 | 10,09 | 10,10 | 5.517 | 10.332.713.100 |
| 28/7/2023 | 9,60 | 9,78 | +2,41% | 9,57 | 9,85 | 9,73 | 9,78 | 9,79 | 1.098 | 6.189.660.600 |
| 27/7/2023 | 9,53 | 9,55 | +0,53% | 9,47 | 9,72 | 9,60 | 9,54 | 9,56 | 629 | 5.205.096.400 |
| 26/7/2023 | 9,35 | 9,50 | +1,71% | 9,24 | 9,54 | 9,41 | 9,50 | 9,51 | 4.591 | 9.705.435.100 |
| 25/7/2023 | 9,66 | 9,34 | -2,71% | 9,25 | 9,74 | 9,41 | 9,34 | 9,35 | 6.904 | 17.187.206.500 |
| 24/7/2023 | 10,06 | 9,60 | -4,38% | 9,55 | 10,11 | 9,74 | 9,59 | 9,61 | 8.347 | 12.397.671.800 |
| 21/7/2023 | 9,83 | 10,04 | +2,03% | 9,76 | 10,10 | 9,98 | 10,04 | 10,06 | 9.470 | 6.751.726.100 |
| 20/7/2023 | 9,75 | 9,84 | +1,23% | 9,68 | 10,04 | 9,83 | 9,83 | 9,85 | 694 | 8.485.905.000 |
| 19/7/2023 | 9,64 | 9,72 | +0,62% | 9,47 | 9,75 | 9,67 | 9,71 | 9,72 | 4.067 | 6.041.721.500 |
| 18/7/2023 | 9,87 | 9,66 | -2,13% | 9,62 | 9,90 | 9,71 | 9,66 | 9,67 | 3.307 | 5.242.041.400 |
| 17/7/2023 | 9,88 | 9,87 | -0,10% | 9,71 | 9,97 | 9,82 | 9,86 | 9,87 | 811 | 3.783.109.900 |
| 14/7/2023 | 9,93 | 9,88 | -1,20% | 9,83 | 10,10 | 9,97 | 9,88 | 9,91 | 9.981 | 3.790.565.400 |
| 13/7/2023 | 9,75 | 10,00 | +2,56% | 9,75 | 10,09 | 9,97 | 9,98 | 10,00 | 4.314 | 6.465.859.600 |
| 12/7/2023 | 9,91 | 9,75 | -0,31% | 9,61 | 9,99 | 9,78 | 9,74 | 9,75 | 1.988 | 8.019.599.900 |
| 11/7/2023 | 10,19 | 9,78 | -3,93% | 9,70 | 10,19 | 9,82 | 9,77 | 9,78 | 5.637 | 11.020.756.200 |
| 10/7/2023 | 10,54 | 10,18 | -3,23% | 10,15 | 10,62 | 10,30 | 10,17 | 10,18 | 4.011 | 6.148.354.800 |
| 7/7/2023 | 10,44 | 10,52 | +0,77% | 10,35 | 10,64 | 10,54 | 10,52 | 10,55 | 7.470 | 6.892.812.100 |
| 6/7/2023 | 10,44 | 10,44 | -0,57% | 10,33 | 10,64 | 10,43 | 10,42 | 10,44 | 5.171 | 5.427.584.700 |
| 5/7/2023 | 10,20 | 10,50 | +2,44% | 10,10 | 10,56 | 10,39 | 10,50 | 10,51 | 5.979 | 13.738.631.300 |
| 4/7/2023 | 10,45 | 10,25 | -1,63% | 10,20 | 10,56 | 10,32 | 10,24 | 10,27 | 826 | 7.277.231.300 |
| 3/7/2023 | 10,70 | 10,42 | -1,98% | 10,36 | 10,73 | 10,52 | 10,42 | 10,43 | 6.990 | 9.184.536.400 |
| 30/6/2023 | 10,40 | 10,63 | +2,41% | 10,40 | 10,75 | 10,61 | 10,58 | 10,63 | 3.062 | 10.684.680.600 |
| 29/6/2023 | 10,13 | 10,38 | +2,57% | 10,00 | 10,46 | 10,30 | 10,37 | 10,38 | 8.955 | 10.383.135.000 |
| 28/6/2023 | 10,49 | 10,12 | -3,25% | 10,05 | 10,60 | 10,27 | 10,12 | 10,13 | 7.618 | 6.860.685.700 |
| 27/6/2023 | 10,20 | 10,46 | +3,98% | 10,06 | 10,50 | 10,36 | 10,46 | 10,48 | 628 | 11.830.426.600 |
| 26/6/2023 | 10,17 | 10,06 | -1,28% | 9,80 | 10,20 | 9,96 | 10,05 | 10,06 | 8.223 | 21.865.975.100 |
| 23/6/2023 | 10,72 | 10,19 | -4,41% | 10,10 | 10,72 | 10,32 | 10,18 | 10,20 | 2.049 | 14.725.313.400 |
| 22/6/2023 | 11,11 | 10,66 | -4,65% | 10,20 | 11,11 | 10,55 | 10,65 | 10,66 | 5.428 | 22.508.398.700 |
| 21/6/2023 | 11,16 | 11,18 | -0,18% | 10,97 | 11,23 | 11,13 | 11,17 | 11,18 | 4.464 | 7.423.867.100 |
| 20/6/2023 | 11,38 | 11,20 | -1,67% | 11,08 | 11,47 | 11,22 | 11,19 | 11,20 | 4.436 | 13.856.532.200 |
| 19/6/2023 | 11,15 | 11,39 | +2,06% | 11,13 | 11,55 | 11,40 | 11,39 | 11,40 | 1.245 | 5.628.217.700 |
| 16/6/2023 | 11,19 | 11,16 | -0,71% | 11,08 | 11,29 | 11,15 | 11,15 | 11,17 | 4.051 | 11.047.074.600 |
| 15/6/2023 | 11,14 | 11,24 | +0,81% | 11,09 | 11,35 | 11,23 | 11,24 | 11,25 | 2.235 | 4.749.911.900 |
| 14/6/2023 | 11,13 | 11,15 | +0,27% | 11,01 | 11,19 | 11,12 | 11,14 | 11,17 | 7.656 | 10.992.226.300 |
| 13/6/2023 | 11,00 | 11,12 | +1,55% | 10,87 | 11,19 | 11,09 | 11,12 | 11,13 | 3.682 | 8.672.540.000 |
| 12/6/2023 | 11,00 | 10,95 | -0,54% | 10,72 | 11,01 | 10,89 | 10,95 | 10,96 | 6.704 | 7.598.185.400 |
| 9/6/2023 | 10,71 | 11,01 | +3,28% | 10,71 | 11,04 | 10,90 | 11,00 | 11,02 | 1.588 | 11.086.827.500 |
| 7/6/2023 | 10,80 | 10,66 | -0,37% | 10,48 | 10,95 | 10,66 | 10,66 | 10,69 | 6.461 | 8.917.520.200 |
| 6/6/2023 | 10,43 | 10,70 | +2,69% | 10,31 | 10,78 | 10,51 | 10,70 | 10,73 | 8.173 | 20.906.691.700 |
| 5/6/2023 | 10,35 | 10,42 | +0,58% | 10,32 | 10,57 | 10,43 | 10,42 | 10,44 | 6.784 | 8.141.040.300 |
| 2/6/2023 | 10,31 | 10,36 | +2,17% | 10,15 | 10,54 | 10,32 | 10,34 | 10,36 | 5.296 | 14.360.060.000 |
| 1/6/2023 | 10,28 | 10,14 | -0,78% | 10,13 | 10,58 | 10,33 | 10,14 | 10,15 | 8.904 | 16.676.721.100 |
| 31/5/2023 | 9,82 | 10,22 | +3,86% | 9,72 | 10,29 | 10,06 | 10,21 | 10,22 | 3.172 | 8.761.136.300 |
| 30/5/2023 | 9,76 | 9,84 | +1,23% | 9,62 | 9,89 | 9,78 | 9,84 | 9,85 | 3.582 | 7.192.493.800 |
| 29/5/2023 | 9,94 | 9,72 | -2,11% | 9,68 | 9,99 | 9,77 | 9,71 | 9,72 | 5.275 | 2.967.712.400 |
| 26/5/2023 | 9,95 | 9,93 | +1,33% | 9,76 | 10,00 | 9,90 | 9,90 | 9,93 | 6.407 | 5.978.020.500 |
| 25/5/2023 | 9,96 | 9,80 | +0,72% | 9,69 | 10,07 | 9,86 | 9,79 | 9,86 | 4.965 | 7.572.473.400 |
| 24/5/2023 | 10,16 | 9,73 | -4,23% | 9,70 | 10,16 | 9,86 | 9,72 | 9,74 | 6.916 | 11.291.107.000 |
| 23/5/2023 | 10,26 | 10,16 | -1,26% | 10,15 | 10,83 | 10,41 | 10,15 | 10,17 | 9.493 | 12.227.102.700 |
| 22/5/2023 | 10,25 | 10,29 | +0,88% | 10,11 | 10,55 | 10,36 | 10,27 | 10,30 | 8.442 | 8.859.367.200 |
| 19/5/2023 | 9,75 | 10,20 | +4,83% | 9,75 | 10,54 | 10,25 | 10,18 | 10,20 | 5.770 | 14.441.517.600 |
| 18/5/2023 | 9,05 | 9,73 | +6,92% | 8,94 | 9,85 | 9,51 | 9,72 | 9,73 | 3.592 | 12.703.205.000 |
| 17/5/2023 | 9,40 | 9,10 | -2,88% | 9,08 | 9,50 | 9,19 | 9,09 | 9,12 | 3.107 | 12.268.444.700 |
| 16/5/2023 | 9,66 | 9,37 | -3,10% | 9,32 | 9,67 | 9,45 | 9,36 | 9,39 | 6.430 | 8.755.685.200 |
| 15/5/2023 | 9,70 | 9,67 | 0,00% | 9,49 | 9,87 | 9,68 | 9,66 | 9,68 | 6.409 | 8.556.702.900 |
| 12/5/2023 | 9,71 | 9,67 | -0,92% | 9,49 | 9,79 | 9,66 | 9,67 | 9,68 | 7.855 | 5.918.004.500 |
| 11/5/2023 | 9,59 | 9,76 | +3,28% | 9,59 | 9,92 | 9,80 | 9,75 | 9,78 | 3.519 | 13.597.779.100 |
| 10/5/2023 | 9,20 | 9,45 | +3,50% | 9,16 | 9,73 | 9,49 | 9,44 | 9,46 | 798 | 14.988.348.100 |
| 9/5/2023 | 9,04 | 9,13 | +1,44% | 9,02 | 9,38 | 9,21 | 9,12 | 9,15 | 5.514 | 11.653.520.000 |
| 8/5/2023 | 8,85 | 9,00 | +2,16% | 8,74 | 9,12 | 8,94 | 8,99 | 9,00 | 2.029 | 15.080.133.200 |
| 5/5/2023 | 8,45 | 8,81 | +4,38% | 8,41 | 8,85 | 8,74 | 8,81 | 8,82 | 1.060 | 11.041.326.700 |
| 4/5/2023 | 8,53 | 8,44 | -0,71% | 8,40 | 8,67 | 8,52 | 8,43 | 8,45 | 9.733 | 11.648.384.500 |
| 3/5/2023 | 8,20 | 8,50 | +3,41% | 8,00 | 8,66 | 8,39 | 8,50 | 8,51 | 9.491 | 16.635.656.000 |
| 2/5/2023 | 8,55 | 8,22 | -3,86% | 8,15 | 8,56 | 8,23 | 8,22 | 8,23 | 3.184 | 17.954.406.900 |
| 28/4/2023 | 8,44 | 8,55 | +1,91% | 8,24 | 8,60 | 8,48 | 8,54 | 8,56 | 6.795 | 12.037.244.700 |
| 27/4/2023 | 8,25 | 8,39 | +1,82% | 8,13 | 8,45 | 8,30 | 8,38 | 8,40 | 7.469 | 7.869.067.200 |
| 26/4/2023 | 8,43 | 8,24 | -2,37% | 8,17 | 8,53 | 8,29 | 8,24 | 8,25 | 6.396 | 9.672.003.400 |
| 25/4/2023 | 8,56 | 8,44 | -1,40% | 8,07 | 8,59 | 8,31 | 8,43 | 8,44 | 5.626 | 26.370.188.000 |
| 24/4/2023 | 8,92 | 8,56 | -3,93% | 8,55 | 8,92 | 8,65 | 8,55 | 8,56 | 7.982 | 12.865.970.300 |
| 20/4/2023 | 8,67 | 8,91 | +2,65% | 8,63 | 8,92 | 8,79 | 8,90 | 8,91 | 6.766 | 11.610.906.000 |
| 19/4/2023 | 8,80 | 8,68 | -4,72% | 8,62 | 8,94 | 8,70 | 8,68 | 8,69 | 7.318 | 11.702.792.500 |
| 18/4/2023 | 9,46 | 9,11 | -3,19% | 9,05 | 9,50 | 9,21 | 9,11 | 9,12 | 3.686 | 11.029.673.000 |
| 17/4/2023 | 9,55 | 9,41 | -0,53% | 9,31 | 9,56 | 9,40 | 9,41 | 9,42 | 6.650 | 9.441.894.800 |
| 14/4/2023 | 9,40 | 9,46 | +0,64% | 9,26 | 9,54 | 9,41 | 9,46 | 9,47 | 4.641 | 11.980.794.200 |
| 13/4/2023 | 10,10 | 9,40 | -6,47% | 9,40 | 10,10 | 9,63 | 9,40 | 9,41 | 1.542 | 19.333.479.100 |
| 12/4/2023 | 9,99 | 10,05 | +1,11% | 9,94 | 10,20 | 10,07 | 10,05 | 10,06 | 7.784 | 14.374.687.300 |
| 11/4/2023 | 10,18 | 9,94 | -1,29% | 9,91 | 10,19 | 9,97 | 9,94 | 9,95 | 6.586 | 21.312.330.500 |
| 10/4/2023 | 10,16 | 10,07 | -0,49% | 10,04 | 10,33 | 10,14 | 10,06 | 10,08 | 4.921 | 6.621.772.900 |
| 6/4/2023 | 9,82 | 10,12 | +3,05% | 9,82 | 10,25 | 10,08 | 10,11 | 10,12 | 9.378 | 10.545.371.100 |
| 5/4/2023 | 10,12 | 9,82 | -2,77% | 9,72 | 10,20 | 9,90 | 9,81 | 9,82 | 4.490 | 9.279.601.700 |
| 4/4/2023 | 10,12 | 10,10 | -0,20% | 10,03 | 10,38 | 10,16 | 10,10 | 10,11 | 7.879 | 9.370.779.900 |
| 3/4/2023 | 10,54 | 10,12 | -3,98% | 10,06 | 10,56 | 10,24 | 10,12 | 10,13 | 1.304 | 9.927.544.400 |
| 31/3/2023 | 11,19 | 10,54 | -5,39% | 10,46 | 11,22 | 10,69 | 10,53 | 10,54 | 5.999 | 19.573.943.500 |
| 30/3/2023 | 11,51 | 11,14 | -2,02% | 11,02 | 11,52 | 11,18 | 11,13 | 11,15 | 4.876 | 16.644.891.100 |
| 29/3/2023 | 11,63 | 11,37 | -1,81% | 11,26 | 11,63 | 11,37 | 11,37 | 11,39 | 6.624 | 10.687.668.400 |
| 28/3/2023 | 11,36 | 11,58 | +1,94% | 11,12 | 11,73 | 11,52 | 11,57 | 11,58 | 3.995 | 9.495.144.400 |
| 27/3/2023 | 11,57 | 11,36 | -1,39% | 11,25 | 11,65 | 11,38 | 11,35 | 11,36 | 5.097 | 8.907.504.000 |
| 24/3/2023 | 11,55 | 11,52 | +0,61% | 11,31 | 11,62 | 11,46 | 11,51 | 11,52 | 2.419 | 13.159.800.100 |
| 23/3/2023 | 11,86 | 11,45 | +1,33% | 11,07 | 12,06 | 11,56 | 11,41 | 11,45 | 7.303 | 18.901.137.100 |
| 22/3/2023 | 11,21 | 11,30 | +0,27% | 11,11 | 11,47 | 11,29 | 11,29 | 11,30 | 4.514 | 7.408.976.800 |
| 21/3/2023 | 11,23 | 11,27 | +0,63% | 11,00 | 11,32 | 11,19 | 11,26 | 11,27 | 4.872 | 8.472.371.700 |
| 20/3/2023 | 11,71 | 11,20 | -4,27% | 11,12 | 11,86 | 11,33 | 11,19 | 11,20 | 2.139 | 7.908.185.600 |
| 17/3/2023 | 11,28 | 11,70 | +3,27% | 11,22 | 11,73 | 11,54 | 11,63 | 11,70 | 3.895 | 6.766.359.700 |
| 16/3/2023 | 11,24 | 11,33 | +2,16% | 11,07 | 12,05 | 11,48 | 11,33 | 11,34 | 9.058 | 17.347.227.500 |
| 15/3/2023 | 11,15 | 11,09 | -1,51% | 10,96 | 11,38 | 11,09 | 11,09 | 11,10 | 8.634 | 10.382.067.800 |
| 14/3/2023 | 11,60 | 11,26 | -2,34% | 11,05 | 11,65 | 11,29 | 11,25 | 11,26 | 6.677 | 9.185.553.500 |
| 13/3/2023 | 11,61 | 11,53 | -1,28% | 11,29 | 11,61 | 11,46 | 11,53 | 11,54 | 4.473 | 6.055.952.400 |
| 10/3/2023 | 11,76 | 11,68 | -0,76% | 11,64 | 12,01 | 11,82 | 11,68 | 11,69 | 7.562 | 9.197.472.300 |
| 9/3/2023 | 11,98 | 11,77 | -1,01% | 11,77 | 12,16 | 11,93 | 11,77 | 11,80 | 8.933 | 9.307.368.700 |
| 8/3/2023 | 12,10 | 11,89 | +0,25% | 11,81 | 12,33 | 12,04 | 11,88 | 11,89 | 8.169 | 13.138.294.800 |
| 7/3/2023 | 11,76 | 11,86 | +0,68% | 11,67 | 11,99 | 11,83 | 11,83 | 11,86 | 3.071 | 7.540.211.700 |
| 6/3/2023 | 11,84 | 11,78 | -0,17% | 11,63 | 12,27 | 11,88 | 11,78 | 11,80 | 6.166 | 12.111.139.600 |
| 3/3/2023 | 11,22 | 11,80 | +7,27% | 11,22 | 11,95 | 11,75 | 11,80 | 11,81 | 11 | 21.379.016.800 |
| 2/3/2023 | 11,44 | 11,00 | -3,59% | 10,96 | 11,45 | 11,14 | 10,99 | 11,02 | 8.417 | 10.517.815.000 |
| 1/3/2023 | 11,29 | 11,41 | +0,71% | 11,21 | 12,07 | 11,57 | 11,41 | 11,44 | 8.708 | 17.129.401.000 |
| 28/2/2023 | 11,32 | 11,33 | +0,27% | 11,20 | 11,50 | 11,37 | 11,33 | 11,35 | 9.187 | 10.597.134.000 |
| 27/2/2023 | 11,62 | 11,30 | -1,91% | 11,24 | 11,66 | 11,41 | 11,28 | 11,30 | 7.369 | 10.591.648.500 |
| 24/2/2023 | 11,28 | 11,52 | -2,37% | 10,85 | 11,57 | 11,21 | 11,49 | 11,52 | 3.867 | 25.958.061.100 |
| 23/2/2023 | 11,20 | 11,80 | +3,51% | 11,09 | 11,86 | 11,59 | 11,80 | 11,81 | 1.973 | 15.820.436.300 |
| 22/2/2023 | 11,95 | 11,40 | -7,92% | 11,15 | 12,04 | 11,43 | 11,38 | 11,40 | 9.568 | 17.146.423.500 |
| 17/2/2023 | 12,32 | 12,38 | +0,08% | 12,23 | 12,73 | 12,46 | 12,37 | 12,38 | 2.470 | 13.501.713.400 |
| 16/2/2023 | 13,10 | 12,37 | -5,72% | 12,34 | 13,17 | 12,49 | 12,36 | 12,37 | 7.377 | 14.406.779.700 |
| 15/2/2023 | 12,70 | 13,12 | +3,31% | 12,55 | 13,16 | 12,87 | 13,11 | 13,12 | 6.861 | 11.105.407.500 |
| 14/2/2023 | 12,97 | 12,70 | -2,08% | 12,64 | 13,25 | 12,91 | 12,70 | 12,71 | 3.672 | 7.337.380.500 |
| 13/2/2023 | 13,27 | 12,97 | -1,67% | 12,88 | 13,27 | 13,00 | 12,96 | 12,97 | 8.004 | 7.827.538.400 |
| 10/2/2023 | 13,01 | 13,19 | +0,61% | 13,01 | 13,49 | 13,20 | 13,19 | 13,21 | 90 | 4.972.419.100 |
| 9/2/2023 | 13,39 | 13,11 | -2,38% | 13,02 | 13,46 | 13,19 | 13,11 | 13,12 | 9.917 | 10.103.712.500 |
| 8/2/2023 | 13,73 | 13,43 | -1,83% | 13,13 | 13,80 | 13,36 | 13,43 | 13,44 | 7.652 | 14.102.231.700 |
| 7/2/2023 | 13,40 | 13,68 | +1,48% | 13,40 | 13,74 | 13,61 | 13,68 | 13,69 | 1.010 | 10.407.718.200 |
| 6/2/2023 | 13,56 | 13,48 | -0,59% | 13,37 | 13,66 | 13,48 | 13,48 | 13,49 | 6.347 | 7.264.896.200 |
| 3/2/2023 | 13,73 | 13,56 | -1,24% | 13,47 | 13,90 | 13,68 | 13,56 | 13,58 | 4.791 | 7.919.162.200 |
| 2/2/2023 | 13,90 | 13,73 | -1,58% | 13,67 | 14,00 | 13,77 | 13,72 | 13,73 | 3.608 | 6.952.183.300 |
| 1/2/2023 | 14,00 | 13,95 | -0,29% | 13,58 | 14,15 | 13,84 | 13,94 | 13,96 | 2.947 | 16.220.820.700 |
| 31/1/2023 | 14,29 | 13,99 | -1,62% | 13,77 | 14,38 | 13,96 | 13,98 | 13,99 | 1.202 | 23.324.810.400 |
| 30/1/2023 | 14,54 | 14,22 | -1,86% | 14,08 | 14,72 | 14,28 | 14,20 | 14,22 | 6.943 | 7.797.201.400 |
| 27/1/2023 | 14,75 | 14,49 | -1,76% | 14,09 | 14,79 | 14,41 | 14,49 | 14,52 | 7.191 | 13.444.032.800 |
| 26/1/2023 | 14,92 | 14,75 | -0,81% | 14,62 | 15,03 | 14,74 | 14,75 | 14,76 | 2.605 | 8.099.611.100 |
| 25/1/2023 | 14,69 | 14,87 | +0,95% | 14,61 | 15,00 | 14,89 | 14,87 | 14,88 | 5.288 | 10.172.539.400 |
| 24/1/2023 | 15,00 | 14,73 | -1,54% | 14,45 | 15,20 | 14,65 | 14,72 | 14,73 | 3.004 | 14.495.007.100 |
| 23/1/2023 | 15,51 | 14,96 | -3,55% | 14,87 | 15,62 | 15,06 | 14,95 | 14,96 | 178 | 11.050.348.300 |