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.
BEEF3F - MINERVA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,98 | 4,98 | +0,20% | 4,87 | 5,01 | 4,92 | 4,94 | 4,98 | 734 | 5.218.071 |
| 20/1/2025 | 4,97 | 4,97 | -0,20% | 4,94 | 5,05 | 4,98 | 4,97 | 5,02 | 552 | 4.231.402 |
| 17/1/2025 | 4,84 | 4,98 | +2,89% | 4,81 | 5,07 | 5,00 | 4,98 | 5,00 | 2.284 | 7.938.059 |
| 16/1/2025 | 4,97 | 4,84 | -3,20% | 4,75 | 4,97 | 4,82 | 4,84 | 4,85 | 1.413 | 9.117.837 |
| 15/1/2025 | 4,81 | 5,00 | +4,60% | 4,80 | 5,00 | 4,87 | 4,99 | 5,00 | 701 | 6.747.970 |
| 14/1/2025 | 4,94 | 4,78 | -2,45% | 4,75 | 4,94 | 4,80 | 4,78 | 4,84 | 700 | 5.838.393 |
| 13/1/2025 | 5,11 | 4,90 | -4,11% | 4,82 | 5,11 | 4,90 | 4,86 | 4,90 | 1.017 | 7.214.164 |
| 10/1/2025 | 5,16 | 5,11 | -0,58% | 4,99 | 5,31 | 5,11 | 5,07 | 5,11 | 2.232 | 7.630.501 |
| 9/1/2025 | 4,90 | 5,14 | +5,76% | 4,81 | 5,19 | 5,01 | 5,10 | 5,14 | 1.192 | 7.817.329 |
| 8/1/2025 | 4,94 | 4,86 | -2,21% | 4,75 | 4,95 | 4,82 | 4,84 | 4,86 | 956 | 5.811.768 |
| 7/1/2025 | 4,96 | 4,97 | +0,20% | 4,81 | 5,02 | 4,89 | 4,92 | 4,97 | 1.527 | 9.026.358 |
| 6/1/2025 | 4,76 | 4,96 | +4,64% | 4,75 | 4,96 | 4,89 | 4,93 | 4,96 | 934 | 7.701.892 |
| 3/1/2025 | 4,80 | 4,74 | -1,46% | 4,71 | 4,88 | 4,78 | 4,74 | 4,76 | 1.024 | 7.686.067 |
| 2/1/2025 | 5,14 | 4,81 | -6,24% | 4,80 | 5,15 | 4,91 | 4,81 | 4,82 | 2.053 | 16.779.537 |
| 30/12/2024 | 5,21 | 5,13 | -2,10% | 5,09 | 5,27 | 5,14 | 5,10 | 5,13 | 866 | 8.239.598 |
| 27/12/2024 | 5,29 | 5,24 | 0,00% | 5,06 | 5,29 | 5,15 | 5,16 | 5,24 | 1.203 | 9.588.073 |
| 26/12/2024 | 5,44 | 5,24 | -3,50% | 5,22 | 5,48 | 5,32 | 5,24 | 5,25 | 1.358 | 10.229.734 |
| 23/12/2024 | 5,54 | 5,43 | -0,73% | 5,39 | 5,54 | 5,45 | 5,43 | 5,49 | 765 | 6.203.751 |
| 20/12/2024 | 5,52 | 5,47 | +0,37% | 5,40 | 5,58 | 5,48 | 5,47 | 5,53 | 833 | 8.137.805 |
| 19/12/2024 | 5,32 | 5,45 | +2,06% | 5,28 | 5,55 | 5,44 | 5,45 | 5,48 | 982 | 7.547.646 |
| 18/12/2024 | 5,81 | 5,34 | -7,93% | 5,34 | 5,91 | 5,52 | 5,34 | 5,36 | 1.564 | 13.457.646 |
| 17/12/2024 | 6,06 | 5,80 | -4,13% | 5,77 | 6,17 | 5,92 | 5,80 | 5,87 | 1.420 | 9.985.007 |
| 16/12/2024 | 5,74 | 6,05 | +4,85% | 5,74 | 6,20 | 6,10 | 6,05 | 6,07 | 1.901 | 14.394.251 |
| 13/12/2024 | 5,67 | 5,77 | +1,58% | 5,57 | 5,82 | 5,71 | 5,74 | 5,77 | 917 | 7.808.788 |
| 12/12/2024 | 6,24 | 5,68 | -7,94% | 5,66 | 6,25 | 5,86 | 5,67 | 5,68 | 1.579 | 13.187.744 |
| 11/12/2024 | 6,19 | 6,17 | -1,28% | 6,12 | 6,34 | 6,21 | 6,17 | 6,26 | 886 | 7.757.463 |
| 10/12/2024 | 6,13 | 6,25 | +3,14% | 6,11 | 6,33 | 6,23 | 6,25 | 6,26 | 993 | 8.519.231 |
| 9/12/2024 | 5,93 | 6,06 | +3,24% | 5,92 | 6,14 | 6,06 | 6,06 | 6,07 | 1.222 | 8.848.521 |
| 6/12/2024 | 6,06 | 5,87 | -3,14% | 5,87 | 6,13 | 6,00 | 5,87 | 5,97 | 787 | 7.528.333 |
| 5/12/2024 | 6,15 | 6,06 | -0,49% | 6,03 | 6,15 | 6,08 | 6,06 | 6,11 | 686 | 7.483.542 |
| 4/12/2024 | 6,08 | 6,09 | +0,33% | 6,01 | 6,15 | 6,06 | 6,05 | 6,09 | 613 | 7.694.592 |
| 3/12/2024 | 6,01 | 6,07 | 0,00% | 6,01 | 6,21 | 6,09 | 6,04 | 6,07 | 1.175 | 10.373.009 |
| 2/12/2024 | 5,83 | 6,07 | +4,30% | 5,81 | 6,11 | 6,00 | 6,02 | 6,07 | 2.057 | 17.035.110 |
| 29/11/2024 | 5,45 | 5,82 | +7,58% | 5,42 | 5,86 | 5,69 | 5,80 | 5,82 | 1.443 | 10.751.113 |
| 28/11/2024 | 5,61 | 5,41 | -3,74% | 5,41 | 5,75 | 5,62 | 5,41 | 5,61 | 738 | 6.837.875 |
| 27/11/2024 | 5,73 | 5,62 | -1,58% | 5,62 | 5,75 | 5,67 | 5,62 | 5,68 | 955 | 5.892.377 |
| 26/11/2024 | 5,73 | 5,71 | -0,17% | 5,67 | 5,84 | 5,76 | 5,69 | 5,71 | 963 | 7.112.079 |
| 25/11/2024 | 5,64 | 5,72 | +0,88% | 5,58 | 5,72 | 5,63 | 5,63 | 5,72 | 656 | 6.849.808 |
| 22/11/2024 | 5,51 | 5,67 | +1,61% | 5,51 | 5,67 | 5,60 | 5,65 | 5,67 | 1.947 | 6.765.797 |
| 21/11/2024 | 5,58 | 5,58 | +0,72% | 5,40 | 5,63 | 5,47 | 5,53 | 5,58 | 1.171 | 9.753.750 |
| 19/11/2024 | 5,56 | 5,54 | -0,72% | 5,51 | 5,62 | 5,55 | 5,54 | 5,56 | 587 | 5.720.736 |
| 18/11/2024 | 5,66 | 5,58 | -2,28% | 5,58 | 5,71 | 5,64 | 5,58 | 5,60 | 625 | 6.397.975 |
| 14/11/2024 | 5,54 | 5,71 | +3,25% | 5,50 | 5,73 | 5,62 | 5,69 | 5,71 | 2.086 | 9.335.804 |
| 13/11/2024 | 5,54 | 5,53 | +0,18% | 5,38 | 5,58 | 5,46 | 5,53 | 5,55 | 738 | 6.520.414 |
| 12/11/2024 | 5,43 | 5,52 | +2,22% | 5,36 | 5,53 | 5,44 | 5,51 | 5,52 | 746 | 8.019.931 |
| 11/11/2024 | 5,43 | 5,40 | -0,55% | 5,30 | 5,43 | 5,35 | 5,38 | 5,40 | 1.098 | 9.482.945 |
| 8/11/2024 | 5,57 | 5,43 | -2,51% | 5,38 | 5,58 | 5,42 | 5,42 | 5,43 | 1.570 | 14.162.436 |
| 7/11/2024 | 5,88 | 5,57 | -5,59% | 5,57 | 5,90 | 5,69 | 5,57 | 5,70 | 1.892 | 15.319.599 |
| 6/11/2024 | 5,84 | 5,90 | +1,90% | 5,67 | 5,91 | 5,79 | 5,89 | 5,90 | 899 | 8.813.068 |
| 5/11/2024 | 5,98 | 5,79 | -2,69% | 5,70 | 5,98 | 5,77 | 5,79 | 5,80 | 930 | 8.687.683 |
| 4/11/2024 | 5,81 | 5,95 | +3,48% | 5,71 | 5,95 | 5,88 | 5,87 | 5,95 | 674 | 6.759.264 |
| 1/11/2024 | 5,86 | 5,75 | -1,20% | 5,72 | 5,86 | 5,77 | 5,73 | 5,75 | 869 | 7.705.470 |
| 31/10/2024 | 6,01 | 5,82 | -2,51% | 5,81 | 6,01 | 5,87 | 5,80 | 5,82 | 969 | 8.790.647 |
| 30/10/2024 | 5,79 | 5,97 | +2,93% | 5,79 | 5,99 | 5,91 | 5,94 | 5,97 | 1.057 | 8.970.402 |
| 29/10/2024 | 5,66 | 5,80 | +3,76% | 5,65 | 5,80 | 5,75 | 5,76 | 5,80 | 989 | 8.737.304 |
| 28/10/2024 | 5,55 | 5,59 | +1,45% | 5,54 | 5,67 | 5,59 | 5,59 | 5,64 | 662 | 8.003.829 |
| 25/10/2024 | 5,57 | 5,51 | -0,72% | 5,48 | 5,62 | 5,52 | 5,50 | 5,51 | 700 | 6.271.309 |
| 24/10/2024 | 5,57 | 5,55 | 0,00% | 5,54 | 5,63 | 5,56 | 5,55 | 5,58 | 511 | 6.405.837 |
| 23/10/2024 | 5,55 | 5,55 | -0,18% | 5,47 | 5,59 | 5,52 | 5,55 | 5,58 | 616 | 5.811.505 |
| 22/10/2024 | 5,62 | 5,56 | -0,89% | 5,48 | 5,67 | 5,53 | 5,54 | 5,56 | 691 | 6.907.443 |
| 21/10/2024 | 5,63 | 5,61 | +0,72% | 5,61 | 5,75 | 5,67 | 5,60 | 5,61 | 892 | 8.583.448 |
| 18/10/2024 | 5,45 | 5,57 | +2,20% | 5,45 | 5,66 | 5,58 | 5,57 | 5,59 | 839 | 8.914.129 |
| 17/10/2024 | 5,49 | 5,45 | -1,80% | 5,40 | 5,50 | 5,44 | 5,45 | 5,48 | 967 | 8.895.421 |
| 16/10/2024 | 5,54 | 5,55 | +0,18% | 5,47 | 5,59 | 5,52 | 5,51 | 5,55 | 842 | 8.900.500 |
| 15/10/2024 | 5,61 | 5,54 | -0,89% | 5,50 | 5,64 | 5,54 | 5,54 | 5,56 | 909 | 8.899.368 |
| 14/10/2024 | 5,55 | 5,59 | +0,54% | 5,43 | 5,59 | 5,50 | 5,57 | 5,59 | 1.563 | 16.179.591 |
| 11/10/2024 | 5,88 | 5,56 | -4,63% | 5,45 | 5,88 | 5,58 | 5,55 | 5,56 | 2.328 | 21.756.308 |
| 10/10/2024 | 5,99 | 5,83 | -2,35% | 5,77 | 6,05 | 5,84 | 5,82 | 5,83 | 1.580 | 14.501.450 |
| 9/10/2024 | 6,18 | 5,97 | -3,55% | 5,91 | 6,19 | 5,99 | 5,93 | 5,97 | 1.985 | 19.090.942 |
| 8/10/2024 | 6,25 | 6,19 | -0,64% | 6,12 | 6,25 | 6,17 | 6,17 | 6,19 | 901 | 8.926.635 |
| 7/10/2024 | 6,38 | 6,23 | -1,89% | 6,21 | 6,42 | 6,28 | 6,23 | 6,25 | 1.164 | 11.030.230 |
| 4/10/2024 | 6,40 | 6,35 | 0,00% | 6,34 | 6,41 | 6,37 | 6,35 | 6,40 | 506 | 4.507.726 |
| 3/10/2024 | 6,46 | 6,35 | -1,40% | 6,31 | 6,48 | 6,38 | 6,35 | 6,37 | 589 | 6.370.214 |
| 2/10/2024 | 6,47 | 6,44 | -0,46% | 6,43 | 6,71 | 6,53 | 6,44 | 6,50 | 1.382 | 9.333.553 |
| 1/10/2024 | 6,37 | 6,47 | +1,09% | 6,35 | 6,47 | 6,40 | 6,44 | 6,47 | 945 | 9.503.055 |
| 30/9/2024 | 6,48 | 6,40 | -2,44% | 6,26 | 6,53 | 6,35 | 6,39 | 6,40 | 1.057 | 10.010.501 |
| 26/9/2024 | 6,62 | 6,56 | +0,15% | 6,43 | 6,66 | 6,55 | 6,56 | 6,60 | 696 | 8.129.592 |
| 25/9/2024 | 6,68 | 6,55 | -1,80% | 6,55 | 6,74 | 6,62 | 6,55 | 6,59 | 546 | 7.053.946 |
| 24/9/2024 | 6,61 | 6,67 | +1,83% | 6,58 | 6,70 | 6,63 | 6,60 | 6,67 | 556 | 6.897.285 |
| 23/9/2024 | 6,55 | 6,55 | +0,31% | 6,39 | 6,60 | 6,47 | 6,55 | 6,58 | 721 | 8.653.129 |
| 20/9/2024 | 6,70 | 6,53 | -2,10% | 6,50 | 6,74 | 6,57 | 6,53 | 6,55 | 923 | 8.939.372 |
| 19/9/2024 | 6,70 | 6,67 | -0,60% | 6,67 | 6,84 | 6,72 | 6,67 | 6,71 | 730 | 7.375.886 |
| 18/9/2024 | 6,90 | 6,71 | -2,75% | 6,68 | 6,93 | 6,75 | 6,71 | 6,72 | 1.408 | 13.407.262 |
| 17/9/2024 | 6,76 | 6,90 | +1,92% | 6,71 | 6,99 | 6,87 | 6,90 | 6,96 | 728 | 8.228.167 |
| 16/9/2024 | 6,88 | 6,77 | -1,60% | 6,77 | 6,94 | 6,84 | 6,77 | 6,78 | 1.359 | 10.616.171 |
| 13/9/2024 | 7,03 | 6,88 | -1,01% | 6,80 | 7,08 | 6,89 | 6,88 | 6,93 | 1.325 | 14.165.977 |
| 12/9/2024 | 7,00 | 6,95 | -1,14% | 6,95 | 7,08 | 7,02 | 6,95 | 7,04 | 585 | 5.652.979 |
| 11/9/2024 | 7,11 | 7,03 | -0,14% | 7,00 | 7,11 | 7,03 | 7,03 | 7,05 | 517 | 7.037.469 |
| 10/9/2024 | 7,00 | 7,04 | +0,57% | 6,91 | 7,12 | 7,04 | 7,04 | 7,08 | 501 | 7.563.975 |
| 9/9/2024 | 7,01 | 7,00 | 0,00% | 6,97 | 7,10 | 7,02 | 6,99 | 7,00 | 656 | 8.963.695 |
| 6/9/2024 | 7,20 | 7,00 | -2,78% | 7,00 | 7,22 | 7,10 | 7,00 | 7,10 | 957 | 9.856.450 |
| 5/9/2024 | 7,41 | 7,20 | -3,23% | 7,11 | 7,43 | 7,22 | 7,18 | 7,20 | 944 | 10.541.868 |
| 4/9/2024 | 7,14 | 7,44 | +3,77% | 7,12 | 7,47 | 7,37 | 7,42 | 7,44 | 981 | 9.777.725 |
| 3/9/2024 | 7,23 | 7,17 | -1,78% | 7,12 | 7,27 | 7,17 | 7,15 | 7,17 | 815 | 9.149.441 |
| 2/9/2024 | 7,48 | 7,30 | -1,35% | 7,20 | 7,48 | 7,27 | 7,27 | 7,30 | 1.233 | 11.855.193 |
| 30/8/2024 | 7,46 | 7,40 | -0,94% | 7,40 | 7,56 | 7,47 | 7,40 | 7,49 | 700 | 10.334.752 |
| 29/8/2024 | 7,61 | 7,47 | -2,86% | 7,44 | 7,64 | 7,49 | 7,47 | 7,56 | 743 | 8.257.109 |
| 28/8/2024 | 7,68 | 7,69 | -0,65% | 7,48 | 7,75 | 7,59 | 7,67 | 7,69 | 971 | 10.511.165 |
| 27/8/2024 | 7,73 | 7,74 | -0,13% | 7,68 | 7,89 | 7,75 | 7,74 | 7,81 | 633 | 8.683.837 |
| 26/8/2024 | 7,95 | 7,75 | -1,77% | 7,74 | 8,00 | 7,82 | 7,75 | 7,83 | 927 | 10.487.752 |
| 23/8/2024 | 7,75 | 7,89 | +2,20% | 7,65 | 8,02 | 7,87 | 7,89 | 7,90 | 1.250 | 16.129.084 |
| 22/8/2024 | 7,90 | 7,72 | -2,28% | 7,67 | 7,93 | 7,78 | 7,70 | 7,72 | 778 | 10.460.184 |
| 21/8/2024 | 7,84 | 7,90 | +0,64% | 7,72 | 7,91 | 7,82 | 7,85 | 7,90 | 873 | 10.724.765 |
| 20/8/2024 | 7,74 | 7,85 | +2,35% | 7,68 | 7,94 | 7,83 | 7,84 | 7,85 | 1.379 | 20.190.248 |
| 19/8/2024 | 7,41 | 7,67 | +2,95% | 7,38 | 7,78 | 7,60 | 7,67 | 7,72 | 1.211 | 13.481.288 |
| 16/8/2024 | 7,54 | 7,45 | -0,13% | 7,45 | 7,60 | 7,51 | 7,44 | 7,50 | 730 | 8.600.821 |
| 15/8/2024 | 7,59 | 7,46 | -2,48% | 7,43 | 7,65 | 7,53 | 7,46 | 7,53 | 807 | 11.501.661 |
| 14/8/2024 | 7,37 | 7,65 | +2,96% | 7,35 | 7,67 | 7,51 | 7,56 | 7,65 | 1.143 | 13.947.989 |
| 13/8/2024 | 7,53 | 7,43 | -0,54% | 7,43 | 7,65 | 7,54 | 7,43 | 7,49 | 950 | 10.606.324 |
| 12/8/2024 | 7,44 | 7,47 | +0,13% | 7,44 | 7,81 | 7,63 | 7,47 | 7,54 | 1.661 | 20.989.236 |
| 9/8/2024 | 7,27 | 7,46 | +3,32% | 7,26 | 7,52 | 7,41 | 7,46 | 7,49 | 1.559 | 20.000.639 |
| 8/8/2024 | 6,89 | 7,22 | +3,29% | 6,86 | 7,30 | 7,14 | 7,22 | 7,28 | 2.047 | 24.413.565 |
| 7/8/2024 | 6,61 | 6,99 | +4,64% | 6,61 | 6,99 | 6,75 | 6,96 | 6,99 | 1.191 | 14.630.302 |
| 6/8/2024 | 6,62 | 6,68 | +2,30% | 6,60 | 6,72 | 6,66 | 6,60 | 6,68 | 802 | 8.124.478 |
| 5/8/2024 | 6,30 | 6,53 | +1,56% | 6,20 | 6,65 | 6,56 | 6,53 | 6,60 | 1.140 | 13.839.928 |
| 2/8/2024 | 6,46 | 6,43 | -0,92% | 6,31 | 6,55 | 6,41 | 6,43 | 6,45 | 782 | 7.915.088 |
| 1/8/2024 | 6,29 | 6,49 | +2,85% | 6,29 | 6,57 | 6,50 | 6,47 | 6,49 | 2.271 | 10.452.154 |
| 31/7/2024 | 6,31 | 6,31 | +0,32% | 6,26 | 6,41 | 6,31 | 6,31 | 6,33 | 616 | 7.363.791 |
| 30/7/2024 | 6,20 | 6,29 | +1,45% | 6,17 | 6,35 | 6,25 | 6,29 | 6,32 | 935 | 7.112.461 |
| 29/7/2024 | 6,30 | 6,20 | -2,36% | 6,20 | 6,39 | 6,27 | 6,20 | 6,23 | 664 | 6.107.222 |
| 26/7/2024 | 6,25 | 6,35 | +2,58% | 6,16 | 6,37 | 6,29 | 6,32 | 6,35 | 583 | 5.692.569 |
| 25/7/2024 | 6,24 | 6,19 | -1,90% | 6,16 | 6,32 | 6,22 | 6,19 | 6,20 | 904 | 8.441.184 |
| 24/7/2024 | 6,32 | 6,31 | -0,16% | 6,24 | 6,37 | 6,30 | 6,29 | 6,31 | 1.051 | 9.396.408 |
| 23/7/2024 | 6,53 | 6,32 | -3,07% | 6,31 | 6,60 | 6,39 | 6,32 | 6,35 | 1.342 | 10.112.929 |
| 22/7/2024 | 6,55 | 6,52 | -0,46% | 6,51 | 6,59 | 6,55 | 6,52 | 6,54 | 640 | 5.723.731 |
| 19/7/2024 | 6,63 | 6,55 | -1,06% | 6,48 | 6,65 | 6,53 | 6,54 | 6,50 | 819 | 7.669.376 |
| 18/7/2024 | 6,91 | 6,62 | -5,29% | 6,56 | 6,91 | 6,69 | 6,60 | 6,62 | 1.186 | 11.469.659 |
| 17/7/2024 | 6,87 | 6,99 | +1,45% | 6,86 | 6,99 | 6,93 | 6,89 | 6,99 | 1.044 | 8.743.932 |
| 16/7/2024 | 6,85 | 6,89 | +0,15% | 6,79 | 6,91 | 6,86 | 6,88 | 6,89 | 1.339 | 7.449.162 |
| 15/7/2024 | 6,82 | 6,88 | +1,47% | 6,81 | 6,90 | 6,86 | 6,84 | 6,88 | 3.071 | 7.752.077 |
| 12/7/2024 | 6,84 | 6,78 | -0,88% | 6,78 | 6,86 | 6,82 | 6,78 | 6,79 | 584 | 6.128.163 |
| 11/7/2024 | 6,69 | 6,84 | +2,86% | 6,68 | 6,90 | 6,81 | 6,84 | 6,87 | 664 | 6.492.329 |
| 10/7/2024 | 6,75 | 6,65 | -2,21% | 6,65 | 6,82 | 6,71 | 6,65 | 6,69 | 757 | 6.376.241 |
| 9/7/2024 | 6,89 | 6,80 | -1,45% | 6,75 | 6,93 | 6,81 | 6,76 | 6,80 | 807 | 6.590.258 |
| 8/7/2024 | 6,86 | 6,90 | 0,00% | 6,74 | 6,90 | 6,82 | 6,85 | 6,90 | 736 | 7.971.462 |
| 5/7/2024 | 6,79 | 6,90 | +1,62% | 6,79 | 6,90 | 6,85 | 6,80 | 6,90 | 1.990 | 8.657.233 |
| 4/7/2024 | 6,70 | 6,79 | +0,15% | 6,60 | 6,89 | 6,81 | 6,79 | 6,84 | 764 | 9.470.320 |
| 3/7/2024 | 6,93 | 6,78 | -2,02% | 6,65 | 6,97 | 6,81 | 6,70 | 6,78 | 1.269 | 13.784.556 |
| 2/7/2024 | 6,70 | 6,92 | +3,28% | 6,67 | 6,98 | 6,88 | 6,90 | 6,92 | 1.827 | 16.847.933 |
| 1/7/2024 | 6,68 | 6,70 | -0,74% | 6,48 | 6,77 | 6,66 | 6,70 | 6,72 | 1.752 | 10.937.324 |
| 28/6/2024 | 6,69 | 6,75 | +0,30% | 6,54 | 6,78 | 6,67 | 6,75 | 6,77 | 6.813 | 13.553.262 |
| 27/6/2024 | 6,40 | 6,73 | +5,65% | 6,35 | 6,74 | 6,58 | 6,66 | 6,73 | 1.069 | 10.404.963 |
| 26/6/2024 | 6,41 | 6,37 | -0,16% | 6,34 | 6,44 | 6,37 | 6,36 | 6,37 | 643 | 6.517.896 |
| 25/6/2024 | 6,43 | 6,38 | -0,62% | 6,36 | 6,46 | 6,39 | 6,38 | 6,44 | 517 | 4.642.984 |
| 24/6/2024 | 6,41 | 6,42 | -0,77% | 6,36 | 6,52 | 6,42 | 6,42 | 6,44 | 830 | 7.107.764 |
| 21/6/2024 | 6,56 | 6,47 | -1,37% | 6,44 | 6,60 | 6,50 | 6,47 | 6,52 | 768 | 7.435.974 |
| 20/6/2024 | 6,48 | 6,56 | +1,08% | 6,48 | 6,69 | 6,55 | 6,53 | 6,56 | 995 | 9.425.794 |
| 19/6/2024 | 6,29 | 6,49 | +3,51% | 6,24 | 6,53 | 6,40 | 6,48 | 6,49 | 1.154 | 10.680.666 |
| 18/6/2024 | 6,08 | 6,27 | +3,13% | 6,08 | 6,30 | 6,23 | 6,27 | 6,28 | 1.057 | 7.811.310 |
| 17/6/2024 | 6,15 | 6,08 | -1,62% | 6,05 | 6,17 | 6,10 | 6,08 | 6,12 | 790 | 7.757.589 |
| 14/6/2024 | 6,12 | 6,18 | +0,98% | 6,09 | 6,29 | 6,18 | 6,15 | 6,18 | 684 | 7.180.422 |
| 13/6/2024 | 6,17 | 6,12 | 0,00% | 6,12 | 6,24 | 6,16 | 6,12 | 6,19 | 573 | 6.503.973 |
| 12/6/2024 | 6,27 | 6,12 | -1,45% | 6,10 | 6,33 | 6,17 | 6,12 | 6,15 | 643 | 7.184.015 |
| 11/6/2024 | 5,99 | 6,21 | +4,19% | 5,97 | 6,36 | 6,20 | 6,21 | 6,30 | 1.101 | 10.925.975 |
| 10/6/2024 | 6,10 | 5,96 | -2,13% | 5,92 | 6,17 | 6,01 | 5,96 | 5,98 | 1.349 | 12.452.653 |
| 7/6/2024 | 6,09 | 6,09 | -1,77% | 6,01 | 6,24 | 6,11 | 6,07 | 6,10 | 953 | 8.346.874 |
| 6/6/2024 | 6,00 | 6,20 | +2,99% | 6,00 | 6,26 | 6,14 | 6,12 | 6,20 | 890 | 7.544.925 |
| 5/6/2024 | 6,06 | 6,02 | -1,31% | 5,99 | 6,15 | 6,05 | 6,01 | 6,02 | 1.029 | 10.660.940 |
| 4/6/2024 | 6,27 | 6,10 | -2,40% | 6,02 | 6,38 | 6,09 | 6,08 | 6,11 | 1.196 | 12.223.588 |
| 3/6/2024 | 6,20 | 6,25 | -1,73% | 6,12 | 6,40 | 6,22 | 6,24 | 6,25 | 1.317 | 10.792.830 |
| 31/5/2024 | 6,35 | 6,36 | -0,16% | 6,22 | 6,36 | 6,28 | 6,25 | 6,36 | 797 | 7.896.388 |
| 29/5/2024 | 6,46 | 6,37 | -2,45% | 6,30 | 6,46 | 6,36 | 6,36 | 6,37 | 919 | 8.583.823 |
| 28/5/2024 | 6,50 | 6,53 | +0,31% | 6,42 | 6,56 | 6,48 | 6,45 | 6,53 | 677 | 7.429.651 |
| 27/5/2024 | 6,56 | 6,51 | -1,51% | 6,42 | 6,59 | 6,49 | 6,49 | 6,52 | 909 | 8.086.132 |
| 24/5/2024 | 6,41 | 6,61 | +3,28% | 6,41 | 6,67 | 6,59 | 6,58 | 6,61 | 1.213 | 11.311.932 |
| 23/5/2024 | 6,36 | 6,40 | +1,43% | 6,35 | 6,53 | 6,45 | 6,40 | 6,46 | 1.303 | 12.452.474 |
| 22/5/2024 | 6,93 | 6,31 | -9,21% | 6,28 | 6,98 | 6,53 | 6,31 | 6,32 | 2.267 | 26.026.612 |
| 21/5/2024 | 6,99 | 6,95 | -0,29% | 6,91 | 7,14 | 7,02 | 6,93 | 6,95 | 1.681 | 17.520.721 |
| 20/5/2024 | 6,86 | 6,97 | +2,05% | 6,72 | 7,03 | 6,92 | 6,97 | 6,98 | 1.086 | 13.521.910 |
| 17/5/2024 | 6,88 | 6,83 | -0,15% | 6,81 | 7,02 | 6,91 | 6,83 | 6,89 | 1.638 | 15.625.608 |
| 16/5/2024 | 6,33 | 6,84 | +8,23% | 6,33 | 6,84 | 6,67 | 6,82 | 6,84 | 3.040 | 27.120.078 |
| 15/5/2024 | 6,20 | 6,32 | +2,43% | 6,19 | 6,37 | 6,31 | 6,32 | 6,34 | 1.363 | 10.018.490 |
| 14/5/2024 | 6,19 | 6,17 | -0,64% | 6,15 | 6,30 | 6,23 | 6,17 | 6,23 | 853 | 6.885.943 |
| 13/5/2024 | 6,34 | 6,21 | -2,82% | 6,11 | 6,34 | 6,20 | 6,18 | 6,21 | 934 | 9.339.974 |
| 10/5/2024 | 6,21 | 6,39 | +3,06% | 6,21 | 6,47 | 6,37 | 6,35 | 6,39 | 1.301 | 12.079.938 |
| 9/5/2024 | 6,06 | 6,20 | +1,64% | 5,92 | 6,29 | 6,13 | 6,20 | 6,27 | 1.340 | 15.064.022 |
| 8/5/2024 | 6,02 | 6,10 | +0,99% | 5,98 | 6,14 | 6,08 | 6,08 | 6,10 | 1.089 | 10.926.938 |
| 7/5/2024 | 6,01 | 6,04 | +0,17% | 5,99 | 6,09 | 6,05 | 6,03 | 6,04 | 1.002 | 10.035.651 |
| 6/5/2024 | 6,23 | 6,03 | -3,98% | 5,91 | 6,24 | 5,99 | 5,99 | 6,03 | 3.397 | 31.181.376 |
| 3/5/2024 | 6,09 | 6,28 | +3,12% | 6,09 | 6,28 | 6,21 | 6,25 | 6,28 | 1.345 | 14.112.538 |
| 2/5/2024 | 6,15 | 6,09 | -0,65% | 6,04 | 6,22 | 6,09 | 6,07 | 6,09 | 1.562 | 17.769.157 |
| 30/4/2024 | 6,16 | 6,13 | -0,33% | 6,05 | 6,17 | 6,09 | 6,09 | 6,13 | 1.085 | 8.679.996 |
| 29/4/2024 | 6,14 | 6,15 | -0,16% | 6,13 | 6,19 | 6,15 | 6,15 | 6,16 | 678 | 5.728.354 |
| 26/4/2024 | 6,02 | 6,16 | +2,67% | 6,01 | 6,17 | 6,12 | 6,14 | 6,16 | 861 | 7.741.268 |
| 25/4/2024 | 6,06 | 6,00 | -0,99% | 5,96 | 6,08 | 6,00 | 6,00 | 6,02 | 1.114 | 12.531.716 |
| 24/4/2024 | 6,10 | 6,06 | -0,49% | 6,05 | 6,14 | 6,08 | 6,06 | 6,07 | 882 | 8.181.686 |
| 23/4/2024 | 6,15 | 6,09 | -1,62% | 6,05 | 6,18 | 6,10 | 6,09 | 6,10 | 1.067 | 8.942.319 |
| 22/4/2024 | 6,10 | 6,19 | +1,81% | 6,08 | 6,23 | 6,15 | 6,16 | 6,19 | 1.101 | 8.351.362 |
| 19/4/2024 | 6,08 | 6,08 | -0,33% | 6,05 | 6,18 | 6,09 | 6,06 | 6,08 | 1.087 | 8.960.315 |
| 18/4/2024 | 6,06 | 6,10 | +0,99% | 6,02 | 6,11 | 6,07 | 6,07 | 6,10 | 965 | 6.247.019 |
| 17/4/2024 | 6,02 | 6,04 | +0,67% | 6,00 | 6,09 | 6,03 | 6,04 | 6,09 | 1.039 | 9.910.995 |
| 16/4/2024 | 6,04 | 6,00 | -0,66% | 5,96 | 6,12 | 6,04 | 6,00 | 6,04 | 1.866 | 17.753.049 |
| 15/4/2024 | 6,39 | 6,04 | -5,48% | 5,98 | 6,40 | 6,08 | 6,04 | 6,05 | 3.508 | 32.901.103 |
| 12/4/2024 | 6,53 | 6,39 | -2,89% | 6,24 | 6,57 | 6,34 | 6,38 | 6,39 | 2.642 | 26.096.459 |
| 11/4/2024 | 6,49 | 6,58 | +2,02% | 6,44 | 6,58 | 6,49 | 6,51 | 6,58 | 1.204 | 9.584.279 |
| 10/4/2024 | 6,56 | 6,45 | -2,12% | 6,42 | 6,57 | 6,50 | 6,45 | 6,46 | 1.856 | 16.990.320 |
| 9/4/2024 | 6,60 | 6,59 | -0,45% | 6,52 | 6,72 | 6,60 | 6,59 | 6,61 | 1.651 | 14.682.905 |
| 8/4/2024 | 6,65 | 6,62 | 0,00% | 6,58 | 6,70 | 6,61 | 6,61 | 6,62 | 1.469 | 13.389.795 |
| 5/4/2024 | 6,79 | 6,62 | -1,34% | 6,55 | 6,79 | 6,61 | 6,60 | 6,62 | 1.728 | 17.048.057 |
| 4/4/2024 | 6,77 | 6,71 | -1,18% | 6,70 | 6,80 | 6,74 | 6,71 | 6,75 | 1.096 | 11.546.100 |
| 3/4/2024 | 6,89 | 6,79 | -1,02% | 6,69 | 6,89 | 6,78 | 6,78 | 6,79 | 1.295 | 12.656.002 |
| 2/4/2024 | 6,86 | 6,86 | +0,15% | 6,81 | 6,92 | 6,86 | 6,86 | 6,89 | 1.019 | 13.116.119 |
| 1/4/2024 | 6,75 | 6,85 | +1,18% | 6,73 | 6,93 | 6,83 | 6,85 | 6,87 | 2.048 | 17.921.819 |
| 28/3/2024 | 6,75 | 6,77 | -0,29% | 6,69 | 6,83 | 6,75 | 6,76 | 6,78 | 1.394 | 14.520.643 |
| 27/3/2024 | 6,61 | 6,79 | +2,57% | 6,49 | 6,81 | 6,63 | 6,75 | 6,79 | 1.640 | 20.074.552 |
| 26/3/2024 | 6,88 | 6,62 | -8,31% | 6,45 | 6,88 | 6,57 | 6,60 | 6,62 | 5.101 | 51.574.007 |
| 25/3/2024 | 7,11 | 7,22 | +1,12% | 7,11 | 7,28 | 7,21 | 7,22 | 7,23 | 1.597 | 16.766.835 |
| 22/3/2024 | 7,15 | 7,14 | -0,83% | 7,07 | 7,18 | 7,11 | 7,14 | 7,15 | 965 | 10.325.485 |
| 21/3/2024 | 7,20 | 7,20 | -0,55% | 7,12 | 7,23 | 7,16 | 7,17 | 7,20 | 920 | 10.203.388 |
| 20/3/2024 | 7,10 | 7,24 | +1,97% | 7,09 | 7,26 | 7,17 | 7,23 | 7,24 | 1.606 | 17.382.739 |
| 19/3/2024 | 6,99 | 7,10 | +1,57% | 6,99 | 7,13 | 7,07 | 7,09 | 7,10 | 1.804 | 17.364.312 |
| 18/3/2024 | 7,00 | 6,99 | -0,14% | 6,92 | 7,03 | 6,96 | 6,95 | 6,99 | 837 | 9.194.978 |
| 15/3/2024 | 7,05 | 7,00 | -0,57% | 6,94 | 7,09 | 7,00 | 6,95 | 7,00 | 1.063 | 10.781.173 |
| 14/3/2024 | 6,92 | 7,04 | +1,44% | 6,90 | 7,05 | 6,98 | 7,03 | 7,04 | 1.534 | 15.043.887 |
| 13/3/2024 | 6,85 | 6,94 | +1,31% | 6,84 | 6,99 | 6,92 | 6,86 | 6,94 | 2.115 | 16.674.498 |
| 12/3/2024 | 6,71 | 6,85 | +1,63% | 6,71 | 6,88 | 6,80 | 6,83 | 6,85 | 1.452 | 14.818.527 |
| 11/3/2024 | 6,71 | 6,74 | +0,45% | 6,66 | 6,81 | 6,71 | 6,69 | 6,74 | 1.027 | 11.063.951 |
| 8/3/2024 | 6,63 | 6,71 | +1,36% | 6,57 | 6,76 | 6,69 | 0,00 | 0,00 | 1.117 | 12.172.541 |
| 7/3/2024 | 6,72 | 6,62 | -1,34% | 6,62 | 6,75 | 6,68 | 6,62 | 6,63 | 1.089 | 11.815.198 |
| 6/3/2024 | 6,83 | 6,71 | -1,76% | 6,68 | 6,90 | 6,75 | 6,71 | 6,73 | 1.542 | 14.707.306 |
| 5/3/2024 | 6,71 | 6,83 | +2,09% | 6,70 | 6,91 | 6,81 | 6,83 | 6,89 | 1.918 | 13.788.002 |
| 4/3/2024 | 6,80 | 6,69 | -1,62% | 6,67 | 6,82 | 6,72 | 6,69 | 6,71 | 1.385 | 13.682.642 |
| 1/3/2024 | 6,81 | 6,80 | +0,29% | 6,75 | 6,90 | 6,80 | 6,77 | 6,80 | 2.088 | 13.954.213 |
| 29/2/2024 | 6,80 | 6,78 | +0,44% | 6,73 | 6,84 | 6,78 | 6,77 | 6,78 | 1.061 | 10.223.532 |
| 28/2/2024 | 6,78 | 6,75 | -1,46% | 6,74 | 6,92 | 6,82 | 6,75 | 6,84 | 1.283 | 11.426.190 |
| 27/2/2024 | 6,67 | 6,85 | +2,85% | 6,67 | 6,89 | 6,80 | 6,81 | 6,85 | 1.191 | 11.633.648 |
| 26/2/2024 | 6,50 | 6,66 | +1,99% | 6,46 | 6,84 | 6,69 | 6,64 | 6,66 | 1.817 | 16.447.901 |
| 23/2/2024 | 6,68 | 6,53 | -2,54% | 6,49 | 6,73 | 6,55 | 0,00 | 0,00 | 1.860 | 15.931.117 |
| 22/2/2024 | 6,60 | 6,70 | +1,82% | 6,60 | 6,75 | 6,70 | 6,68 | 6,70 | 1.153 | 11.589.610 |
| 21/2/2024 | 6,49 | 6,58 | +1,23% | 6,37 | 6,65 | 6,50 | 6,58 | 6,65 | 1.394 | 13.920.163 |
| 20/2/2024 | 6,54 | 6,50 | -0,46% | 6,45 | 6,54 | 6,48 | 6,47 | 6,50 | 1.809 | 14.453.384 |
| 19/2/2024 | 6,52 | 6,53 | -1,06% | 6,49 | 6,61 | 6,51 | 6,51 | 6,53 | 1.283 | 11.492.894 |
| 16/2/2024 | 6,50 | 6,60 | +1,54% | 6,46 | 6,62 | 6,51 | 6,53 | 6,60 | 1.299 | 13.180.303 |
| 15/2/2024 | 6,39 | 6,50 | +1,72% | 6,36 | 6,59 | 6,51 | 6,49 | 6,50 | 1.663 | 19.496.003 |
| 14/2/2024 | 6,54 | 6,39 | -2,29% | 6,33 | 6,55 | 6,42 | 6,38 | 6,39 | 2.636 | 50.573.211 |
| 9/2/2024 | 6,67 | 6,54 | -2,10% | 6,53 | 6,67 | 6,57 | 0,00 | 0,00 | 1.795 | 18.035.488 |
| 8/2/2024 | 6,81 | 6,68 | -2,48% | 6,58 | 6,84 | 6,66 | 6,66 | 6,68 | 2.049 | 21.700.513 |
| 7/2/2024 | 6,80 | 6,85 | +0,44% | 6,72 | 6,89 | 6,80 | 6,80 | 6,85 | 1.224 | 12.243.616 |
| 6/2/2024 | 6,71 | 6,82 | +1,79% | 6,70 | 6,93 | 6,85 | 6,82 | 6,84 | 1.173 | 14.540.362 |
| 5/2/2024 | 6,79 | 6,70 | -1,18% | 6,64 | 6,82 | 6,71 | 6,70 | 6,74 | 1.759 | 17.399.514 |
| 2/2/2024 | 6,75 | 6,78 | +1,04% | 6,69 | 6,80 | 6,74 | 6,78 | 6,79 | 1.362 | 14.154.220 |
| 1/2/2024 | 6,85 | 6,71 | -2,33% | 6,70 | 6,90 | 6,77 | 6,71 | 6,75 | 4.419 | 21.175.520 |
| 31/1/2024 | 6,84 | 6,87 | -0,29% | 6,84 | 7,01 | 6,92 | 6,86 | 6,89 | 1.274 | 15.100.759 |
| 30/1/2024 | 7,04 | 6,89 | -1,99% | 6,81 | 7,04 | 6,88 | 6,88 | 6,89 | 1.870 | 18.991.253 |
| 29/1/2024 | 7,19 | 7,03 | -2,36% | 6,98 | 7,19 | 7,03 | 7,03 | 7,04 | 2.380 | 15.517.714 |
| 26/1/2024 | 7,12 | 7,20 | +0,14% | 7,11 | 7,24 | 7,18 | 7,17 | 7,20 | 1.485 | 10.039.513 |
| 25/1/2024 | 7,16 | 7,19 | +1,13% | 7,08 | 7,25 | 7,15 | 7,13 | 7,19 | 1.070 | 11.211.838 |
| 24/1/2024 | 7,14 | 7,11 | +0,42% | 7,11 | 7,29 | 7,17 | 7,11 | 7,18 | 1.382 | 13.883.519 |
| 23/1/2024 | 6,76 | 7,08 | +4,58% | 6,75 | 7,18 | 7,04 | 7,08 | 7,15 | 1.881 | 22.123.972 |
| 22/1/2024 | 6,79 | 6,77 | 0,00% | 6,75 | 6,91 | 6,80 | 6,77 | 6,80 | 1.502 | 14.071.519 |
| 19/1/2024 | 6,73 | 6,77 | +0,59% | 6,67 | 6,83 | 6,74 | 6,77 | 6,81 | 1.330 | 15.059.445 |
| 18/1/2024 | 6,78 | 6,73 | -1,17% | 6,71 | 6,81 | 6,75 | 6,73 | 6,76 | 1.498 | 15.032.023 |
| 17/1/2024 | 6,80 | 6,81 | -1,02% | 6,73 | 6,81 | 6,77 | 6,80 | 6,81 | 1.601 | 15.949.640 |
| 16/1/2024 | 7,04 | 6,88 | -3,23% | 6,72 | 7,05 | 6,83 | 6,82 | 6,88 | 5.045 | 46.102.870 |
| 15/1/2024 | 7,04 | 7,11 | +1,28% | 7,01 | 7,11 | 7,06 | 7,08 | 7,11 | 4.110 | 46.322.255 |
| 12/1/2024 | 6,99 | 7,02 | +0,57% | 6,98 | 7,20 | 7,07 | 7,02 | 7,05 | 1.204 | 13.068.248 |
| 11/1/2024 | 7,05 | 6,98 | -0,71% | 6,95 | 7,09 | 6,98 | 6,96 | 6,98 | 2.051 | 21.563.236 |
| 10/1/2024 | 7,10 | 7,03 | -1,26% | 7,02 | 7,15 | 7,06 | 7,03 | 7,07 | 1.401 | 15.813.918 |
| 9/1/2024 | 7,16 | 7,12 | -1,25% | 7,08 | 7,20 | 7,12 | 7,09 | 7,12 | 1.505 | 16.456.081 |
| 8/1/2024 | 7,15 | 7,21 | +0,98% | 7,04 | 7,22 | 7,12 | 7,19 | 7,21 | 1.393 | 14.452.733 |
| 5/1/2024 | 7,10 | 7,14 | +0,71% | 7,04 | 7,26 | 7,16 | 7,12 | 7,14 | 1.383 | 14.479.247 |
| 4/1/2024 | 7,27 | 7,09 | -2,07% | 7,01 | 7,27 | 7,11 | 7,09 | 7,10 | 2.183 | 24.681.401 |
| 3/1/2024 | 7,32 | 7,24 | -1,50% | 7,21 | 7,34 | 7,26 | 7,24 | 7,25 | 1.693 | 21.746.289 |
| 2/1/2024 | 7,47 | 7,35 | -2,91% | 7,28 | 7,47 | 7,36 | 7,31 | 7,37 | 2.449 | 24.380.149 |
| 28/12/2023 | 7,51 | 7,57 | 0,00% | 7,45 | 7,58 | 7,48 | 7,50 | 7,57 | 7.446 | 15.881.549 |
| 27/12/2023 | 7,52 | 7,57 | +0,26% | 7,46 | 7,61 | 7,54 | 7,51 | 7,57 | 1.225 | 14.286.937 |
| 26/12/2023 | 7,40 | 7,55 | +1,89% | 7,38 | 7,60 | 7,50 | 7,53 | 7,55 | 1.216 | 17.164.091 |
| 22/12/2023 | 7,43 | 7,41 | +0,41% | 7,34 | 7,43 | 7,38 | 7,40 | 7,41 | 741 | 9.422.536 |
| 21/12/2023 | 7,34 | 7,38 | +0,54% | 7,32 | 7,44 | 7,39 | 7,38 | 7,42 | 829 | 10.966.678 |
| 20/12/2023 | 7,42 | 7,34 | -1,48% | 7,29 | 7,44 | 7,33 | 7,32 | 7,34 | 1.480 | 17.066.196 |
| 19/12/2023 | 7,40 | 7,45 | +0,95% | 7,35 | 7,46 | 7,40 | 7,41 | 7,45 | 875 | 11.608.714 |
| 18/12/2023 | 7,39 | 7,38 | +1,79% | 7,26 | 7,42 | 7,33 | 7,38 | 7,39 | 1.189 | 11.795.156 |
| 15/12/2023 | 7,39 | 7,25 | -1,76% | 7,23 | 7,46 | 7,31 | 7,25 | 7,26 | 1.756 | 20.710.801 |
| 14/12/2023 | 7,41 | 7,38 | -0,27% | 7,34 | 7,66 | 7,45 | 7,38 | 7,39 | 1.483 | 20.928.835 |
| 13/12/2023 | 7,29 | 7,40 | +2,07% | 7,22 | 7,40 | 7,33 | 7,36 | 7,40 | 1.127 | 15.081.244 |
| 12/12/2023 | 7,22 | 7,25 | +0,42% | 7,17 | 7,29 | 7,23 | 7,25 | 7,29 | 852 | 12.067.069 |
| 11/12/2023 | 7,28 | 7,22 | -0,82% | 7,21 | 7,31 | 7,24 | 7,22 | 7,25 | 1.019 | 11.326.206 |
| 8/12/2023 | 7,26 | 7,28 | +0,28% | 7,13 | 7,28 | 7,20 | 7,28 | 7,29 | 958 | 11.974.557 |
| 7/12/2023 | 7,40 | 7,26 | -0,82% | 7,11 | 7,40 | 7,19 | 7,25 | 7,26 | 1.877 | 23.207.293 |
| 6/12/2023 | 7,47 | 7,32 | -2,27% | 7,32 | 7,49 | 7,39 | 7,32 | 7,40 | 1.172 | 14.973.522 |
| 5/12/2023 | 7,40 | 7,49 | +1,22% | 7,39 | 7,53 | 7,46 | 7,45 | 7,50 | 1.046 | 14.322.140 |
| 4/12/2023 | 7,48 | 7,40 | -0,80% | 7,38 | 7,55 | 7,44 | 7,40 | 7,42 | 1.612 | 18.922.889 |
| 1/12/2023 | 7,36 | 7,46 | +2,90% | 7,26 | 7,48 | 7,39 | 7,42 | 7,46 | 2.116 | 21.657.258 |
| 30/11/2023 | 7,29 | 7,25 | -0,28% | 7,15 | 7,39 | 7,23 | 7,25 | 7,30 | 3.112 | 21.697.883 |
| 29/11/2023 | 7,25 | 7,27 | +1,11% | 7,23 | 7,49 | 7,38 | 7,27 | 7,39 | 1.701 | 25.814.856 |
| 28/11/2023 | 7,03 | 7,19 | +2,42% | 6,99 | 7,29 | 7,15 | 7,19 | 7,27 | 1.301 | 16.854.290 |
| 27/11/2023 | 7,03 | 7,02 | -0,57% | 6,98 | 7,12 | 7,03 | 7,00 | 7,02 | 1.065 | 11.786.317 |
| 24/11/2023 | 7,09 | 7,06 | 0,00% | 6,99 | 7,10 | 7,01 | 7,04 | 7,06 | 1.223 | 15.930.467 |
| 23/11/2023 | 7,10 | 7,06 | -1,12% | 7,04 | 7,15 | 7,08 | 7,06 | 7,09 | 1.143 | 17.122.260 |
| 22/11/2023 | 6,98 | 7,14 | +2,29% | 6,94 | 7,19 | 7,09 | 7,04 | 7,14 | 1.829 | 27.328.680 |
| 21/11/2023 | 7,07 | 6,98 | -1,27% | 6,94 | 7,10 | 6,99 | 6,97 | 6,98 | 2.065 | 22.863.579 |
| 20/11/2023 | 7,15 | 7,07 | -1,67% | 7,03 | 7,19 | 7,05 | 7,05 | 7,07 | 1.863 | 18.044.719 |
| 17/11/2023 | 7,20 | 7,19 | +0,14% | 7,11 | 7,30 | 7,18 | 7,11 | 7,19 | 1.441 | 18.111.755 |
| 16/11/2023 | 7,04 | 7,18 | +2,72% | 6,93 | 7,22 | 7,04 | 7,17 | 7,18 | 2.422 | 29.585.951 |
| 14/11/2023 | 6,94 | 6,99 | +1,01% | 6,87 | 7,05 | 6,97 | 6,99 | 7,05 | 1.533 | 20.669.674 |
| 13/11/2023 | 6,87 | 6,92 | +0,58% | 6,85 | 7,05 | 6,92 | 6,90 | 6,92 | 1.909 | 21.947.482 |
| 10/11/2023 | 6,89 | 6,88 | +0,58% | 6,83 | 7,11 | 6,93 | 6,88 | 6,89 | 2.328 | 30.400.497 |
| 9/11/2023 | 7,88 | 6,84 | -14,18% | 6,82 | 7,88 | 7,06 | 6,84 | 6,88 | 9.407 | 108.695.782 |
| 8/11/2023 | 8,05 | 7,97 | -1,48% | 7,82 | 8,10 | 7,97 | 7,97 | 7,99 | 972 | 13.394.457 |
| 7/11/2023 | 8,05 | 8,09 | +0,50% | 7,96 | 8,17 | 8,06 | 8,05 | 8,09 | 1.264 | 15.136.277 |
| 6/11/2023 | 7,81 | 8,05 | +3,87% | 7,81 | 8,17 | 8,03 | 8,05 | 8,16 | 1.972 | 21.708.753 |
| 3/11/2023 | 7,62 | 7,75 | +2,11% | 7,61 | 7,84 | 7,78 | 7,75 | 7,80 | 862 | 11.648.887 |
| 1/11/2023 | 7,56 | 7,59 | +0,80% | 7,49 | 7,66 | 7,58 | 7,59 | 7,60 | 1.374 | 11.109.343 |
| 31/10/2023 | 7,54 | 7,53 | -0,53% | 7,48 | 7,64 | 7,55 | 7,53 | 7,57 | 775 | 9.160.511 |
| 30/10/2023 | 7,72 | 7,57 | 0,00% | 7,47 | 7,72 | 7,55 | 7,55 | 7,57 | 824 | 10.164.038 |
| 27/10/2023 | 7,60 | 7,57 | -0,26% | 7,56 | 7,87 | 7,71 | 7,56 | 7,57 | 842 | 11.444.742 |
| 26/10/2023 | 7,40 | 7,59 | +2,02% | 7,40 | 7,64 | 7,53 | 7,59 | 7,61 | 869 | 10.494.620 |
| 25/10/2023 | 7,55 | 7,44 | -0,80% | 7,35 | 7,55 | 7,42 | 7,41 | 7,44 | 841 | 10.255.782 |
| 24/10/2023 | 7,38 | 7,50 | +2,18% | 7,38 | 7,60 | 7,48 | 7,50 | 7,58 | 878 | 10.567.844 |
| 23/10/2023 | 7,42 | 7,34 | -2,26% | 7,31 | 7,48 | 7,39 | 7,34 | 7,35 | 1.470 | 14.218.653 |
| 20/10/2023 | 7,46 | 7,51 | +0,54% | 7,39 | 7,51 | 7,44 | 7,50 | 7,51 | 1.274 | 12.292.934 |
| 19/10/2023 | 7,70 | 7,47 | -2,61% | 7,46 | 7,77 | 7,58 | 7,47 | 7,48 | 1.726 | 17.507.412 |
| 18/10/2023 | 7,82 | 7,67 | -2,17% | 7,64 | 7,89 | 7,68 | 7,67 | 7,70 | 1.425 | 17.785.667 |
| 17/10/2023 | 7,89 | 7,84 | -1,13% | 7,78 | 7,97 | 7,86 | 7,82 | 7,84 | 1.198 | 14.902.896 |
| 16/10/2023 | 7,93 | 7,93 | -0,13% | 7,72 | 7,99 | 7,85 | 7,91 | 7,93 | 2.056 | 21.426.336 |
| 13/10/2023 | 8,10 | 7,94 | -1,85% | 7,90 | 8,13 | 7,96 | 7,94 | 7,95 | 1.652 | 19.603.745 |
| 11/10/2023 | 8,18 | 8,09 | -0,49% | 7,95 | 8,26 | 8,07 | 8,09 | 8,15 | 1.043 | 15.397.288 |
| 10/10/2023 | 8,09 | 8,13 | +0,12% | 8,09 | 8,24 | 8,15 | 8,13 | 8,19 | 917 | 15.937.492 |
| 9/10/2023 | 8,10 | 8,12 | 0,00% | 7,88 | 8,12 | 7,95 | 8,04 | 8,12 | 1.809 | 21.005.548 |
| 6/10/2023 | 8,04 | 8,12 | +1,00% | 7,94 | 8,16 | 8,03 | 8,12 | 8,15 | 1.253 | 16.272.809 |
| 5/10/2023 | 8,16 | 8,04 | -1,59% | 8,01 | 8,18 | 8,06 | 8,04 | 8,11 | 1.598 | 13.545.148 |
| 4/10/2023 | 8,23 | 8,17 | +0,49% | 8,07 | 8,23 | 8,14 | 8,15 | 8,17 | 1.060 | 13.803.269 |
| 3/10/2023 | 8,23 | 8,13 | -1,45% | 8,07 | 8,33 | 8,19 | 8,10 | 8,13 | 1.331 | 16.900.394 |
| 2/10/2023 | 8,14 | 8,25 | +2,23% | 8,07 | 8,29 | 8,15 | 8,25 | 8,27 | 1.931 | 17.124.205 |
| 29/9/2023 | 8,25 | 8,07 | -1,47% | 8,07 | 8,28 | 8,14 | 8,07 | 8,13 | 1.618 | 19.126.050 |
| 28/9/2023 | 8,14 | 8,19 | +1,49% | 8,10 | 8,23 | 8,16 | 8,19 | 8,21 | 854 | 13.417.757 |
| 27/9/2023 | 8,15 | 8,07 | -0,74% | 8,02 | 8,25 | 8,13 | 8,07 | 8,17 | 1.441 | 18.369.809 |
| 26/9/2023 | 8,16 | 8,13 | -0,25% | 8,01 | 8,16 | 8,06 | 8,09 | 8,13 | 1.651 | 17.254.348 |
| 25/9/2023 | 8,24 | 8,15 | -1,21% | 8,06 | 8,25 | 8,15 | 8,14 | 8,15 | 1.904 | 19.076.980 |
| 22/9/2023 | 8,31 | 8,25 | -0,84% | 8,21 | 8,40 | 8,27 | 8,25 | 8,27 | 1.369 | 15.461.413 |
| 21/9/2023 | 8,57 | 8,32 | -3,59% | 8,22 | 8,57 | 8,35 | 8,32 | 8,35 | 3.040 | 35.673.401 |
| 20/9/2023 | 8,74 | 8,63 | +0,35% | 8,55 | 8,74 | 8,64 | 8,59 | 8,63 | 1.592 | 23.447.903 |
| 19/9/2023 | 8,65 | 8,60 | -0,69% | 8,53 | 8,78 | 8,66 | 8,60 | 8,64 | 1.143 | 24.190.696 |
| 18/9/2023 | 8,58 | 8,66 | +1,76% | 8,42 | 8,66 | 8,55 | 8,61 | 8,66 | 1.748 | 24.943.651 |
| 15/9/2023 | 8,66 | 8,51 | -2,52% | 8,41 | 8,74 | 8,53 | 8,51 | 8,65 | 1.930 | 32.108.431 |
| 14/9/2023 | 8,75 | 8,73 | -0,34% | 8,63 | 8,84 | 8,69 | 8,69 | 8,73 | 1.370 | 24.551.624 |
| 13/9/2023 | 8,60 | 8,76 | +1,98% | 8,59 | 8,77 | 8,70 | 8,75 | 8,76 | 1.141 | 17.987.902 |
| 12/9/2023 | 8,56 | 8,59 | +0,59% | 8,45 | 8,62 | 8,57 | 8,59 | 8,62 | 1.390 | 21.399.972 |
| 11/9/2023 | 8,72 | 8,54 | -1,61% | 8,41 | 8,80 | 8,54 | 8,54 | 8,56 | 2.392 | 35.756.331 |
| 8/9/2023 | 8,70 | 8,68 | -1,25% | 8,41 | 8,70 | 8,50 | 8,60 | 8,68 | 3.547 | 35.446.428 |
| 6/9/2023 | 9,02 | 8,79 | -1,79% | 8,71 | 9,05 | 8,84 | 8,76 | 8,79 | 2.266 | 29.323.632 |
| 5/9/2023 | 8,95 | 8,95 | 0,00% | 8,83 | 9,12 | 9,01 | 8,95 | 8,98 | 2.539 | 34.122.002 |
| 4/9/2023 | 8,59 | 8,95 | +4,07% | 8,59 | 8,98 | 8,87 | 8,93 | 8,95 | 2.731 | 37.791.948 |
| 1/9/2023 | 8,45 | 8,60 | +1,18% | 8,40 | 8,74 | 8,56 | 8,60 | 8,64 | 3.061 | 41.259.974 |
| 31/8/2023 | 8,67 | 8,50 | -1,62% | 8,35 | 8,74 | 8,46 | 8,46 | 8,50 | 3.999 | 49.702.386 |
| 30/8/2023 | 9,08 | 8,64 | -3,89% | 8,51 | 9,08 | 8,85 | 8,63 | 8,64 | 6.929 | 88.820.122 |
| 29/8/2023 | 10,14 | 8,99 | -17,22% | 8,92 | 10,14 | 9,21 | 8,98 | 8,99 | 1.190 | 179.411.058 |
| 28/8/2023 | 10,46 | 10,86 | +3,82% | 10,43 | 10,90 | 10,77 | 10,78 | 10,86 | 1.424 | 18.808.930 |
| 25/8/2023 | 10,68 | 10,46 | -2,15% | 10,34 | 10,73 | 10,48 | 10,45 | 10,46 | 1.086 | 16.408.927 |
| 24/8/2023 | 10,94 | 10,69 | -2,91% | 10,69 | 11,00 | 10,81 | 10,69 | 10,82 | 1.237 | 17.046.983 |
| 23/8/2023 | 11,20 | 11,01 | -1,78% | 10,92 | 11,34 | 11,08 | 10,98 | 11,01 | 2.106 | 29.154.984 |
| 22/8/2023 | 10,63 | 11,21 | +5,75% | 10,60 | 11,24 | 11,06 | 11,18 | 11,21 | 1.965 | 34.100.099 |
| 21/8/2023 | 10,69 | 10,60 | -0,66% | 10,50 | 10,76 | 10,58 | 10,58 | 10,60 | 1.292 | 20.677.591 |
| 18/8/2023 | 10,59 | 10,67 | +0,95% | 10,37 | 10,79 | 10,63 | 10,66 | 10,67 | 1.173 | 17.959.418 |
| 17/8/2023 | 10,44 | 10,57 | +1,15% | 10,44 | 10,83 | 10,65 | 10,55 | 10,57 | 1.387 | 20.734.613 |
| 16/8/2023 | 10,25 | 10,45 | +0,38% | 10,21 | 10,56 | 10,43 | 10,32 | 10,45 | 1.176 | 14.816.809 |
| 15/8/2023 | 10,25 | 10,41 | -1,23% | 10,10 | 10,53 | 10,34 | 10,23 | 10,41 | 1.139 | 16.726.097 |
| 14/8/2023 | 10,81 | 10,54 | -2,41% | 10,46 | 10,91 | 10,63 | 10,54 | 10,59 | 1.789 | 22.739.487 |
| 11/8/2023 | 11,06 | 10,80 | -3,14% | 10,73 | 11,22 | 10,94 | 10,80 | 10,93 | 1.509 | 19.518.897 |
| 10/8/2023 | 10,66 | 11,15 | +3,53% | 10,53 | 11,28 | 10,87 | 11,07 | 11,15 | 5.691 | 172.013.616 |
| 9/8/2023 | 10,63 | 10,77 | +1,32% | 10,44 | 10,78 | 10,61 | 10,72 | 10,77 | 1.223 | 16.107.392 |
| 8/8/2023 | 10,60 | 10,63 | -0,56% | 10,41 | 10,77 | 10,65 | 10,63 | 10,64 | 3.761 | 139.011.136 |
| 7/8/2023 | 10,70 | 10,69 | -0,09% | 10,45 | 10,74 | 10,62 | 10,60 | 10,69 | 1.457 | 20.081.401 |
| 4/8/2023 | 10,57 | 10,70 | +1,61% | 10,52 | 10,73 | 10,63 | 10,62 | 10,70 | 1.502 | 25.901.778 |
| 3/8/2023 | 10,32 | 10,53 | +2,33% | 10,32 | 10,60 | 10,47 | 10,48 | 10,53 | 1.268 | 23.128.274 |
| 2/8/2023 | 10,20 | 10,29 | +0,19% | 10,05 | 10,32 | 10,22 | 10,22 | 10,29 | 1.290 | 22.099.824 |
| 1/8/2023 | 10,14 | 10,27 | +1,18% | 10,13 | 10,40 | 10,28 | 10,26 | 10,28 | 2.231 | 35.573.261 |
| 31/7/2023 | 9,79 | 10,15 | +3,47% | 9,79 | 10,15 | 10,02 | 10,12 | 10,15 | 1.677 | 23.880.355 |
| 28/7/2023 | 9,62 | 9,81 | +2,72% | 9,56 | 9,85 | 9,72 | 9,75 | 9,81 | 1.315 | 15.846.037 |
| 27/7/2023 | 9,54 | 9,55 | +0,53% | 9,46 | 9,71 | 9,61 | 9,55 | 9,61 | 1.420 | 17.344.033 |
| 26/7/2023 | 9,36 | 9,50 | +1,60% | 9,25 | 9,55 | 9,39 | 9,50 | 9,54 | 1.787 | 28.462.626 |
| 25/7/2023 | 9,73 | 9,35 | -3,11% | 9,26 | 9,74 | 9,39 | 9,34 | 9,35 | 3.475 | 52.534.083 |
| 24/7/2023 | 10,06 | 9,65 | -3,50% | 9,55 | 10,11 | 9,77 | 9,65 | 9,67 | 1.962 | 28.267.024 |
| 21/7/2023 | 9,84 | 10,00 | +2,46% | 9,77 | 10,10 | 9,96 | 9,99 | 10,00 | 1.129 | 15.569.657 |
| 20/7/2023 | 9,75 | 9,76 | +1,04% | 9,69 | 10,04 | 9,83 | 9,76 | 9,80 | 1.376 | 16.852.374 |
| 19/7/2023 | 9,63 | 9,66 | -0,31% | 9,48 | 9,76 | 9,65 | 9,66 | 9,70 | 1.404 | 14.951.967 |
| 18/7/2023 | 9,88 | 9,69 | -1,52% | 9,62 | 9,90 | 9,73 | 9,68 | 9,69 | 1.492 | 17.832.063 |
| 17/7/2023 | 9,92 | 9,84 | -1,01% | 9,71 | 9,98 | 9,82 | 9,84 | 9,88 | 1.245 | 14.409.224 |
| 14/7/2023 | 10,00 | 9,94 | -1,19% | 9,83 | 10,10 | 9,98 | 9,92 | 9,94 | 1.150 | 16.860.545 |
| 13/7/2023 | 9,81 | 10,06 | +3,50% | 9,77 | 10,09 | 9,97 | 10,00 | 10,06 | 1.189 | 14.899.490 |
| 12/7/2023 | 9,88 | 9,72 | -1,42% | 9,62 | 9,98 | 9,78 | 9,72 | 9,77 | 1.731 | 22.802.591 |
| 11/7/2023 | 10,29 | 9,86 | -4,18% | 9,71 | 10,29 | 9,85 | 9,85 | 9,86 | 2.266 | 31.735.880 |
| 10/7/2023 | 10,63 | 10,29 | -1,91% | 10,15 | 10,63 | 10,32 | 10,24 | 10,29 | 1.420 | 21.449.388 |
| 7/7/2023 | 10,45 | 10,49 | +0,38% | 10,38 | 10,63 | 10,53 | 10,48 | 10,49 | 1.443 | 20.049.044 |
| 6/7/2023 | 10,45 | 10,45 | -1,14% | 10,33 | 10,62 | 10,44 | 10,41 | 10,45 | 963 | 16.570.066 |
| 5/7/2023 | 10,25 | 10,57 | +2,13% | 10,11 | 10,57 | 10,37 | 10,56 | 10,57 | 1.728 | 24.956.599 |
| 4/7/2023 | 10,42 | 10,35 | -0,19% | 10,23 | 10,56 | 10,33 | 10,35 | 10,40 | 1.302 | 25.118.628 |
| 3/7/2023 | 10,74 | 10,37 | -1,52% | 10,36 | 10,77 | 10,53 | 10,37 | 10,40 | 1.931 | 23.371.915 |
| 30/6/2023 | 10,46 | 10,53 | +1,25% | 10,41 | 10,76 | 10,59 | 10,53 | 10,60 | 1.417 | 24.569.139 |
| 29/6/2023 | 10,12 | 10,40 | +2,87% | 10,00 | 10,45 | 10,30 | 10,29 | 10,40 | 1.176 | 24.281.489 |
| 28/6/2023 | 10,50 | 10,11 | -3,71% | 10,07 | 10,61 | 10,32 | 10,10 | 10,12 | 1.442 | 24.557.729 |
| 27/6/2023 | 10,20 | 10,50 | +4,27% | 10,06 | 10,50 | 10,35 | 10,48 | 10,50 | 1.338 | 26.054.186 |
| 26/6/2023 | 10,19 | 10,07 | -0,98% | 9,81 | 10,20 | 9,99 | 10,03 | 10,07 | 1.715 | 19.206.145 |
| 23/6/2023 | 10,71 | 10,17 | -4,95% | 10,11 | 10,80 | 10,33 | 10,17 | 10,20 | 2.055 | 30.031.308 |
| 22/6/2023 | 11,18 | 10,70 | -4,97% | 10,21 | 11,20 | 10,56 | 10,70 | 10,71 | 2.143 | 34.456.915 |
| 21/6/2023 | 11,20 | 11,26 | +0,54% | 10,96 | 11,26 | 11,12 | 11,16 | 11,26 | 1.090 | 15.206.382 |
| 20/6/2023 | 11,38 | 11,20 | -0,44% | 11,09 | 11,45 | 11,21 | 11,20 | 11,26 | 1.824 | 22.794.422 |
| 19/6/2023 | 11,28 | 11,25 | -0,44% | 11,15 | 11,54 | 11,39 | 11,25 | 11,45 | 2.389 | 21.424.428 |
| 16/6/2023 | 11,30 | 11,30 | +0,71% | 11,09 | 11,30 | 11,16 | 11,20 | 11,31 | 1.315 | 17.081.334 |
| 15/6/2023 | 11,20 | 11,22 | +0,18% | 11,09 | 11,34 | 11,23 | 11,22 | 11,24 | 2.408 | 17.157.606 |
| 14/6/2023 | 11,20 | 11,20 | +1,91% | 11,03 | 11,24 | 11,12 | 11,03 | 11,20 | 1.172 | 20.786.163 |
| 13/6/2023 | 11,05 | 10,99 | +0,83% | 10,86 | 11,20 | 11,07 | 10,99 | 11,12 | 1.868 | 22.943.589 |
| 12/6/2023 | 10,99 | 10,90 | -1,36% | 10,73 | 11,04 | 10,89 | 10,90 | 10,96 | 975 | 20.721.951 |
| 9/6/2023 | 10,74 | 11,05 | +2,89% | 10,73 | 11,05 | 10,88 | 10,85 | 11,05 | 1.166 | 17.703.858 |
| 7/6/2023 | 10,80 | 10,74 | -0,56% | 10,50 | 10,93 | 10,67 | 10,68 | 10,74 | 1.292 | 22.442.089 |
| 6/6/2023 | 10,45 | 10,80 | +3,85% | 10,32 | 10,80 | 10,53 | 10,74 | 10,80 | 1.120 | 21.096.430 |
| 5/6/2023 | 10,36 | 10,40 | +0,19% | 10,30 | 10,57 | 10,44 | 10,39 | 10,40 | 1.154 | 20.146.397 |
| 2/6/2023 | 10,38 | 10,38 | +2,47% | 10,16 | 10,52 | 10,33 | 10,31 | 10,38 | 1.727 | 34.671.207 |
| 1/6/2023 | 10,26 | 10,13 | -1,55% | 10,05 | 10,57 | 10,35 | 10,13 | 10,19 | 2.668 | 32.318.267 |
| 31/5/2023 | 9,84 | 10,29 | +4,57% | 9,74 | 10,29 | 10,03 | 10,21 | 10,29 | 1.215 | 23.433.878 |
| 30/5/2023 | 9,76 | 9,84 | +1,13% | 9,63 | 9,89 | 9,77 | 9,77 | 9,84 | 1.356 | 20.219.821 |
| 29/5/2023 | 9,95 | 9,73 | -1,72% | 9,69 | 10,00 | 9,80 | 9,73 | 9,78 | 1.237 | 14.413.706 |
| 26/5/2023 | 9,95 | 9,90 | +1,23% | 9,76 | 9,99 | 9,90 | 9,90 | 9,94 | 998 | 15.704.442 |
| 25/5/2023 | 10,03 | 9,78 | +0,72% | 9,70 | 10,05 | 9,84 | 9,77 | 9,85 | 1.080 | 15.750.397 |
| 24/5/2023 | 10,16 | 9,71 | -5,27% | 9,71 | 10,42 | 9,87 | 9,71 | 9,74 | 1.221 | 20.591.008 |
| 23/5/2023 | 10,20 | 10,25 | +0,49% | 10,15 | 10,82 | 10,39 | 10,20 | 10,25 | 1.033 | 20.957.521 |
| 22/5/2023 | 10,38 | 10,20 | +0,20% | 10,11 | 10,54 | 10,36 | 10,20 | 10,21 | 1.176 | 20.742.604 |
| 19/5/2023 | 9,76 | 10,18 | +3,98% | 9,76 | 10,54 | 10,23 | 10,18 | 10,27 | 1.993 | 39.035.767 |
| 18/5/2023 | 9,11 | 9,79 | +6,99% | 8,94 | 9,84 | 9,45 | 9,77 | 9,79 | 1.533 | 28.708.035 |
| 17/5/2023 | 9,47 | 9,15 | -1,61% | 9,09 | 9,50 | 9,21 | 9,12 | 9,15 | 1.572 | 24.520.257 |
| 16/5/2023 | 9,60 | 9,30 | -3,73% | 9,29 | 9,66 | 9,46 | 9,30 | 9,35 | 1.242 | 16.766.871 |
| 15/5/2023 | 9,76 | 9,66 | +0,10% | 9,50 | 9,87 | 9,73 | 9,66 | 9,73 | 1.089 | 18.282.565 |
| 12/5/2023 | 9,85 | 9,65 | -0,52% | 9,50 | 9,92 | 9,66 | 9,65 | 9,72 | 1.398 | 21.825.561 |
| 11/5/2023 | 9,43 | 9,70 | +3,19% | 9,42 | 9,93 | 9,79 | 9,70 | 9,71 | 1.959 | 29.911.746 |
| 10/5/2023 | 9,13 | 9,40 | +2,17% | 9,13 | 9,72 | 9,49 | 9,40 | 9,45 | 1.536 | 32.320.784 |
| 9/5/2023 | 9,07 | 9,20 | +1,43% | 9,02 | 9,37 | 9,22 | 9,13 | 9,20 | 1.074 | 19.280.729 |
| 8/5/2023 | 8,85 | 9,07 | +2,49% | 8,74 | 9,12 | 8,90 | 9,06 | 9,07 | 1.719 | 25.164.160 |
| 5/5/2023 | 8,51 | 8,85 | +4,86% | 8,42 | 8,85 | 8,71 | 8,77 | 8,85 | 980 | 16.532.451 |
| 4/5/2023 | 8,51 | 8,44 | -0,12% | 8,40 | 8,66 | 8,52 | 8,44 | 8,55 | 1.318 | 17.216.783 |
| 3/5/2023 | 8,22 | 8,45 | +2,80% | 8,01 | 8,66 | 8,40 | 8,45 | 8,48 | 1.551 | 25.692.876 |
| 2/5/2023 | 8,55 | 8,22 | -3,41% | 8,15 | 8,56 | 8,26 | 8,22 | 8,27 | 2.896 | 26.938.749 |
| 28/4/2023 | 8,44 | 8,51 | +2,04% | 8,24 | 8,62 | 8,46 | 8,51 | 8,52 | 1.206 | 20.547.042 |
| 27/4/2023 | 8,23 | 8,34 | +1,34% | 8,14 | 8,44 | 8,26 | 8,34 | 8,42 | 1.029 | 13.736.007 |
| 26/4/2023 | 8,50 | 8,23 | -2,02% | 8,18 | 8,55 | 8,31 | 8,20 | 8,23 | 916 | 12.559.420 |
| 25/4/2023 | 8,56 | 8,40 | -2,78% | 8,07 | 8,65 | 8,35 | 8,40 | 8,49 | 3.539 | 52.083.362 |
| 24/4/2023 | 8,91 | 8,64 | -1,93% | 8,55 | 8,91 | 8,67 | 8,58 | 8,64 | 1.925 | 21.575.482 |
| 20/4/2023 | 8,62 | 8,81 | +1,26% | 8,62 | 8,92 | 8,73 | 8,81 | 8,86 | 1.100 | 17.391.318 |
| 19/4/2023 | 8,75 | 8,70 | -4,61% | 8,62 | 8,93 | 8,72 | 8,67 | 8,70 | 1.932 | 28.917.015 |
| 18/4/2023 | 9,47 | 9,12 | -2,77% | 9,05 | 9,51 | 9,22 | 9,12 | 9,13 | 2.056 | 26.871.253 |
| 17/4/2023 | 9,65 | 9,38 | -0,32% | 9,31 | 9,65 | 9,42 | 9,38 | 9,40 | 2.181 | 33.500.804 |
| 14/4/2023 | 9,41 | 9,41 | 0,00% | 9,28 | 9,54 | 9,40 | 9,41 | 9,43 | 1.225 | 19.807.805 |
| 13/4/2023 | 10,17 | 9,41 | -6,37% | 9,41 | 10,17 | 9,66 | 9,41 | 9,47 | 3.032 | 44.504.906 |
| 12/4/2023 | 9,98 | 10,05 | +1,21% | 9,95 | 10,20 | 10,08 | 10,05 | 10,10 | 1.353 | 23.641.421 |
| 11/4/2023 | 10,19 | 9,93 | -0,90% | 9,91 | 10,21 | 9,97 | 9,93 | 9,97 | 2.047 | 33.644.408 |
| 10/4/2023 | 10,20 | 10,02 | -2,05% | 10,02 | 10,33 | 10,15 | 10,02 | 10,03 | 944 | 15.958.693 |
| 6/4/2023 | 9,81 | 10,23 | +4,71% | 9,81 | 10,25 | 10,11 | 10,13 | 10,23 | 1.164 | 20.223.317 |
| 5/4/2023 | 10,11 | 9,77 | -3,08% | 9,73 | 10,20 | 9,89 | 9,77 | 9,81 | 2.088 | 25.002.791 |
| 4/4/2023 | 10,12 | 10,08 | -0,98% | 10,04 | 10,38 | 10,17 | 10,08 | 10,20 | 1.174 | 20.435.649 |
| 3/4/2023 | 10,58 | 10,18 | -3,87% | 10,06 | 10,62 | 10,27 | 10,15 | 10,18 | 2.771 | 29.051.112 |
| 31/3/2023 | 11,20 | 10,59 | -5,36% | 10,47 | 11,22 | 10,74 | 10,57 | 10,59 | 2.257 | 42.099.192 |
| 30/3/2023 | 11,48 | 11,19 | -1,58% | 11,02 | 11,58 | 11,16 | 11,15 | 11,19 | 1.911 | 35.080.794 |
| 29/3/2023 | 11,66 | 11,37 | -1,81% | 11,27 | 11,66 | 11,38 | 11,37 | 11,40 | 594 | 17.850.654 |
| 28/3/2023 | 11,35 | 11,58 | +0,52% | 11,12 | 11,73 | 11,47 | 11,58 | 11,60 | 804 | 16.753.342 |
| 27/3/2023 | 11,63 | 11,52 | +0,17% | 11,25 | 11,94 | 11,43 | 11,52 | 11,54 | 1.049 | 17.012.212 |
| 24/3/2023 | 11,48 | 11,50 | +0,79% | 11,31 | 11,73 | 11,45 | 11,50 | 11,57 | 641 | 15.881.095 |
| 23/3/2023 | 11,61 | 11,41 | +0,62% | 11,08 | 12,07 | 11,55 | 11,41 | 11,48 | 1.289 | 28.452.672 |
| 22/3/2023 | 11,21 | 11,34 | +0,35% | 11,14 | 11,46 | 11,30 | 11,29 | 11,34 | 964 | 14.766.008 |
| 21/3/2023 | 11,22 | 11,30 | -0,70% | 11,01 | 11,32 | 11,18 | 11,22 | 11,30 | 842 | 15.065.431 |
| 20/3/2023 | 11,70 | 11,38 | -2,98% | 11,12 | 11,85 | 11,36 | 11,21 | 11,38 | 1.134 | 21.105.310 |
| 17/3/2023 | 11,30 | 11,73 | +2,09% | 11,23 | 11,73 | 11,52 | 11,60 | 11,73 | 665 | 13.020.163 |
| 16/3/2023 | 11,32 | 11,49 | +3,61% | 11,09 | 12,02 | 11,56 | 11,20 | 11,49 | 1.065 | 23.606.168 |
| 15/3/2023 | 11,26 | 11,09 | -1,86% | 10,95 | 11,38 | 11,11 | 11,09 | 11,15 | 1.164 | 21.246.587 |
| 14/3/2023 | 11,54 | 11,30 | -2,59% | 11,05 | 11,63 | 11,31 | 11,30 | 11,33 | 983 | 17.394.147 |
| 13/3/2023 | 11,68 | 11,60 | -0,85% | 11,29 | 11,68 | 11,47 | 11,50 | 11,60 | 754 | 14.729.838 |
| 10/3/2023 | 11,78 | 11,70 | -0,51% | 11,64 | 12,01 | 11,80 | 11,69 | 11,81 | 836 | 16.692.453 |
| 9/3/2023 | 11,81 | 11,76 | -0,42% | 11,76 | 12,15 | 11,95 | 11,76 | 11,78 | 1.011 | 21.060.534 |
| 8/3/2023 | 11,95 | 11,81 | +0,94% | 11,81 | 12,32 | 12,03 | 11,81 | 11,85 | 1.170 | 21.413.980 |
| 7/3/2023 | 11,80 | 11,70 | -0,59% | 11,68 | 11,99 | 11,81 | 11,70 | 11,79 | 904 | 17.884.138 |
| 6/3/2023 | 11,95 | 11,77 | 0,00% | 11,67 | 12,24 | 11,88 | 11,77 | 11,88 | 1.076 | 24.460.749 |
| 3/3/2023 | 11,20 | 11,77 | +7,10% | 11,16 | 11,95 | 11,74 | 11,77 | 11,88 | 1.576 | 26.585.894 |
| 2/3/2023 | 11,41 | 10,99 | -2,74% | 10,96 | 11,44 | 11,16 | 10,99 | 11,16 | 1.180 | 20.716.774 |
| 1/3/2023 | 11,33 | 11,30 | -0,79% | 11,10 | 12,06 | 11,58 | 11,30 | 11,46 | 2.403 | 27.763.487 |
| 28/2/2023 | 11,30 | 11,39 | +1,61% | 11,20 | 11,50 | 11,37 | 11,37 | 11,39 | 651 | 13.701.173 |
| 27/2/2023 | 11,66 | 11,21 | -2,78% | 11,21 | 11,70 | 11,44 | 11,21 | 11,38 | 1.314 | 23.939.637 |
| 24/2/2023 | 11,61 | 11,53 | -0,69% | 10,86 | 11,65 | 11,19 | 11,39 | 11,57 | 1.999 | 34.932.935 |
| 23/2/2023 | 11,29 | 11,61 | +1,04% | 11,10 | 11,90 | 11,55 | 11,61 | 11,79 | 1.112 | 22.147.688 |
| 22/2/2023 | 12,38 | 11,49 | -7,93% | 11,17 | 12,38 | 11,52 | 11,40 | 11,49 | 1.685 | 30.890.672 |
| 17/2/2023 | 12,30 | 12,48 | +0,89% | 12,25 | 12,73 | 12,46 | 12,34 | 12,48 | 919 | 18.454.676 |
| 16/2/2023 | 13,24 | 12,37 | -6,92% | 12,34 | 13,24 | 12,55 | 12,37 | 12,38 | 1.388 | 26.417.452 |
| 15/2/2023 | 12,70 | 13,29 | +5,39% | 12,55 | 13,29 | 12,83 | 13,11 | 13,29 | 805 | 15.020.047 |
| 14/2/2023 | 13,00 | 12,61 | -3,00% | 12,61 | 13,25 | 12,90 | 12,61 | 12,78 | 778 | 14.370.659 |
| 13/2/2023 | 13,21 | 13,00 | -0,54% | 12,89 | 13,26 | 13,02 | 12,92 | 13,00 | 803 | 13.672.072 |
| 10/2/2023 | 13,11 | 13,07 | +0,54% | 13,06 | 13,49 | 13,21 | 13,07 | 13,28 | 464 | 11.667.649 |
| 9/2/2023 | 13,43 | 13,00 | -3,70% | 13,00 | 13,43 | 13,19 | 13,00 | 13,16 | 569 | 11.741.783 |
| 8/2/2023 | 13,78 | 13,50 | -2,03% | 13,13 | 13,85 | 13,36 | 13,35 | 13,50 | 913 | 19.173.613 |
| 7/2/2023 | 13,48 | 13,78 | +1,32% | 13,41 | 13,78 | 13,60 | 13,69 | 13,78 | 691 | 17.246.487 |
| 6/2/2023 | 13,56 | 13,60 | -0,29% | 13,36 | 13,66 | 13,49 | 13,43 | 13,60 | 752 | 11.397.124 |
| 3/2/2023 | 13,97 | 13,64 | -1,16% | 13,47 | 13,97 | 13,71 | 13,47 | 13,64 | 830 | 15.698.862 |
| 2/2/2023 | 13,95 | 13,80 | -0,22% | 13,68 | 14,00 | 13,79 | 13,77 | 13,80 | 874 | 15.723.927 |
| 1/2/2023 | 13,99 | 13,83 | -0,93% | 13,57 | 14,15 | 13,83 | 13,82 | 13,99 | 2.367 | 29.313.762 |
| 31/1/2023 | 14,28 | 13,96 | -0,29% | 13,78 | 14,47 | 13,95 | 13,96 | 14,04 | 1.183 | 28.581.320 |
| 30/1/2023 | 14,49 | 14,00 | -4,50% | 14,00 | 14,66 | 14,31 | 14,00 | 14,29 | 689 | 14.785.969 |
| 27/1/2023 | 14,75 | 14,66 | -0,14% | 14,09 | 14,77 | 14,40 | 14,58 | 14,66 | 784 | 21.247.243 |
| 26/1/2023 | 14,87 | 14,68 | -0,34% | 14,65 | 15,03 | 14,75 | 14,68 | 14,69 | 548 | 13.604.627 |
| 25/1/2023 | 14,67 | 14,73 | +0,27% | 14,51 | 15,00 | 14,88 | 14,73 | 15,00 | 587 | 17.881.271 |
| 24/1/2023 | 14,96 | 14,69 | -2,97% | 14,46 | 15,17 | 14,68 | 14,69 | 14,80 | 991 | 24.714.269 |
| 23/1/2023 | 15,54 | 15,14 | -2,70% | 14,87 | 15,62 | 15,12 | 15,01 | 15,14 | 1.053 | 21.686.822 |