Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BGIP4 - BANESE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 24,00 | 25,00 | +2,04% | 24,00 | 25,00 | 24,64 | 24,00 | 24,92 | 7 | 2.711.100 |
| 20/1/2025 | 24,50 | 24,50 | -0,33% | 24,50 | 24,50 | 24,50 | 24,05 | 24,90 | 5 | 3.430.000 |
| 17/1/2025 | 25,00 | 24,58 | +0,33% | 24,58 | 25,00 | 24,77 | 24,58 | 24,90 | 12 | 3.715.600 |
| 16/1/2025 | 24,30 | 24,50 | +1,66% | 24,30 | 26,00 | 25,19 | 23,51 | 25,50 | 18 | 4.787.100 |
| 15/1/2025 | 24,00 | 24,10 | +2,55% | 24,00 | 24,50 | 24,24 | 23,51 | 24,20 | 6 | 1.697.400 |
| 14/1/2025 | 23,50 | 23,50 | 0,00% | 23,50 | 23,55 | 23,52 | 23,41 | 23,55 | 4 | 1.176.000 |
| 13/1/2025 | 23,50 | 23,50 | +0,38% | 23,41 | 23,50 | 23,45 | 23,41 | 23,55 | 4 | 1.172.500 |
| 10/1/2025 | 23,41 | 23,41 | +0,43% | 23,41 | 23,41 | 23,41 | 23,40 | 24,49 | 1 | 234.100 |
| 8/1/2025 | 24,00 | 23,31 | -2,88% | 23,31 | 24,00 | 23,54 | 23,31 | 23,99 | 3 | 706.200 |
| 7/1/2025 | 23,75 | 24,00 | +2,43% | 23,75 | 24,00 | 23,92 | 23,50 | 23,95 | 4 | 1.196.400 |
| 6/1/2025 | 23,26 | 23,43 | +1,03% | 23,25 | 23,43 | 23,31 | 23,26 | 23,70 | 3 | 699.400 |
| 3/1/2025 | 23,20 | 23,19 | +0,78% | 23,19 | 23,40 | 23,21 | 23,05 | 23,50 | 17 | 15.555.100 |
| 2/1/2025 | 24,00 | 23,01 | -4,13% | 23,01 | 24,00 | 23,32 | 24,00 | 24,50 | 18 | 10.498.000 |
| 30/12/2024 | 24,10 | 24,00 | -1,44% | 23,80 | 24,10 | 24,01 | 23,60 | 24,50 | 4 | 2.642.000 |
| 27/12/2024 | 24,10 | 24,35 | -0,61% | 24,10 | 24,35 | 24,16 | 23,80 | 24,49 | 2 | 966.500 |
| 26/12/2024 | 23,75 | 24,50 | +2,08% | 23,75 | 24,50 | 24,08 | 24,10 | 25,00 | 3 | 722.500 |
| 20/12/2024 | 24,00 | 24,00 | +2,00% | 24,00 | 24,00 | 24,00 | 23,81 | 23,99 | 1 | 240.000 |
| 19/12/2024 | 23,51 | 23,53 | -0,30% | 23,51 | 23,55 | 23,53 | 23,53 | 24,50 | 5 | 1.647.100 |
| 18/12/2024 | 23,60 | 23,60 | +0,43% | 23,60 | 23,60 | 23,60 | 23,10 | 23,55 | 4 | 1.180.000 |
| 17/12/2024 | 23,70 | 23,50 | -2,04% | 23,50 | 23,70 | 23,63 | 23,50 | 24,05 | 4 | 2.363.600 |
| 16/12/2024 | 23,80 | 23,99 | -0,46% | 23,75 | 23,99 | 23,83 | 23,80 | 23,99 | 6 | 1.668.100 |
| 13/12/2024 | 24,50 | 24,10 | +0,42% | 24,00 | 24,50 | 24,20 | 23,75 | 25,00 | 3 | 726.000 |
| 12/12/2024 | 24,00 | 24,00 | +0,59% | 24,00 | 24,00 | 24,00 | 23,56 | 25,82 | 1 | 240.000 |
| 11/12/2024 | 23,90 | 23,86 | -0,17% | 23,83 | 23,90 | 23,86 | 23,74 | 24,00 | 9 | 6.204.800 |
| 10/12/2024 | 24,30 | 23,90 | -1,65% | 23,66 | 24,30 | 23,85 | 23,71 | 24,10 | 4 | 1.908.100 |
| 9/12/2024 | 24,08 | 24,30 | +0,91% | 24,08 | 24,30 | 24,19 | 23,66 | 24,29 | 2 | 483.800 |
| 6/12/2024 | 24,39 | 24,08 | -1,27% | 24,08 | 24,39 | 24,28 | 23,60 | 24,08 | 3 | 728.600 |
| 5/12/2024 | 24,39 | 24,39 | +1,67% | 24,39 | 24,39 | 24,39 | 23,77 | 24,39 | 3 | 1.463.400 |
| 4/12/2024 | 23,80 | 23,99 | -0,04% | 23,17 | 23,99 | 23,60 | 23,44 | 23,99 | 16 | 6.372.800 |
| 3/12/2024 | 24,00 | 24,00 | 0,00% | 24,00 | 24,00 | 24,00 | 23,45 | 24,00 | 1 | 240.000 |
| 2/12/2024 | 24,00 | 24,00 | +2,13% | 24,00 | 24,00 | 24,00 | 23,53 | 23,95 | 3 | 960.000 |
| 29/11/2024 | 23,50 | 23,50 | -2,08% | 23,50 | 23,50 | 23,50 | 23,35 | 24,50 | 1 | 235.000 |
| 28/11/2024 | 24,32 | 24,00 | -1,32% | 23,75 | 24,49 | 24,13 | 23,23 | 24,99 | 8 | 2.172.000 |
| 27/11/2024 | 23,80 | 24,32 | +4,38% | 23,80 | 24,32 | 24,06 | 23,62 | 24,35 | 3 | 962.400 |
| 26/11/2024 | 24,30 | 23,30 | -1,94% | 23,30 | 24,40 | 23,70 | 23,30 | 24,40 | 20 | 5.214.000 |
| 25/11/2024 | 24,50 | 23,76 | -3,02% | 23,76 | 25,12 | 24,36 | 23,76 | 24,49 | 15 | 4.142.500 |
| 22/11/2024 | 24,50 | 24,50 | 0,00% | 24,50 | 24,50 | 24,50 | 23,80 | 24,50 | 1 | 245.000 |
| 21/11/2024 | 24,50 | 24,50 | -0,45% | 24,50 | 24,50 | 24,50 | 24,05 | 25,00 | 2 | 490.000 |
| 19/11/2024 | 24,61 | 24,61 | -1,56% | 24,61 | 24,61 | 24,61 | 24,50 | 25,70 | 1 | 246.100 |
| 18/11/2024 | 24,79 | 25,00 | +7,53% | 24,79 | 25,79 | 25,08 | 24,50 | 25,59 | 7 | 2.006.500 |
| 14/11/2024 | 23,50 | 23,25 | -3,13% | 23,21 | 24,00 | 23,44 | 23,24 | 24,00 | 20 | 7.503.500 |
| 13/11/2024 | 23,80 | 24,00 | +1,69% | 23,80 | 24,00 | 23,90 | 23,45 | 23,99 | 2 | 478.000 |
| 12/11/2024 | 23,61 | 23,60 | -1,87% | 23,60 | 23,61 | 23,60 | 23,60 | 24,20 | 3 | 708.100 |
| 11/11/2024 | 23,40 | 24,05 | +2,87% | 23,36 | 24,05 | 23,77 | 24,05 | 26,50 | 6 | 1.664.100 |
| 7/11/2024 | 23,38 | 23,38 | +0,09% | 23,38 | 23,38 | 23,38 | 23,36 | 26,99 | 3 | 701.400 |
| 6/11/2024 | 24,00 | 23,36 | -2,67% | 23,36 | 24,00 | 23,52 | 23,35 | 23,90 | 4 | 940.800 |
| 5/11/2024 | 23,43 | 24,00 | +0,04% | 23,41 | 24,00 | 23,49 | 23,36 | 24,00 | 3 | 1.879.300 |
| 4/11/2024 | 23,42 | 23,99 | +2,48% | 23,38 | 23,99 | 23,48 | 23,37 | 24,00 | 6 | 1.644.200 |
| 1/11/2024 | 23,41 | 23,41 | 0,00% | 23,41 | 23,41 | 23,41 | 23,35 | 24,00 | 1 | 234.100 |
| 31/10/2024 | 23,73 | 23,41 | -1,35% | 23,41 | 23,73 | 23,51 | 23,40 | 23,80 | 3 | 705.500 |
| 29/10/2024 | 23,88 | 23,73 | -0,50% | 23,73 | 23,88 | 23,84 | 23,32 | 24,00 | 2 | 953.700 |
| 28/10/2024 | 23,85 | 23,85 | 0,00% | 23,85 | 23,85 | 23,85 | 23,20 | 23,85 | 1 | 238.500 |
| 25/10/2024 | 23,55 | 23,85 | +0,85% | 23,32 | 24,25 | 23,49 | 23,28 | 24,50 | 16 | 5.873.100 |
| 24/10/2024 | 23,65 | 23,65 | 0,00% | 23,40 | 23,65 | 23,62 | 23,69 | 24,00 | 6 | 1.653.400 |
| 23/10/2024 | 23,65 | 23,65 | -0,21% | 23,65 | 23,65 | 23,65 | 23,32 | 23,65 | 1 | 1.655.500 |
| 22/10/2024 | 23,76 | 23,70 | -0,21% | 23,55 | 23,76 | 23,68 | 23,50 | 23,70 | 7 | 3.553.200 |
| 21/10/2024 | 23,82 | 23,75 | -0,08% | 23,75 | 24,00 | 23,86 | 23,70 | 24,90 | 6 | 1.431.700 |
| 18/10/2024 | 23,80 | 23,77 | -0,13% | 23,77 | 23,80 | 23,78 | 23,20 | 23,99 | 2 | 475.700 |
| 17/10/2024 | 23,50 | 23,80 | -0,83% | 23,01 | 23,80 | 23,38 | 23,26 | 23,99 | 10 | 2.572.800 |
| 16/10/2024 | 23,92 | 24,00 | 0,00% | 23,92 | 24,00 | 23,96 | 23,50 | 24,00 | 5 | 1.198.400 |
| 15/10/2024 | 24,00 | 24,00 | +0,84% | 24,00 | 24,00 | 24,00 | 23,60 | 24,00 | 2 | 1.440.000 |
| 14/10/2024 | 24,00 | 23,80 | +1,28% | 23,80 | 24,00 | 23,93 | 23,60 | 24,20 | 5 | 2.154.100 |
| 11/10/2024 | 24,18 | 23,50 | -2,69% | 23,50 | 24,18 | 23,82 | 23,62 | 24,50 | 5 | 1.429.600 |
| 10/10/2024 | 24,15 | 24,15 | +0,58% | 24,15 | 24,15 | 24,15 | 24,09 | 24,87 | 1 | 241.500 |
| 9/10/2024 | 24,51 | 24,01 | -1,60% | 24,00 | 24,51 | 24,09 | 23,01 | 24,79 | 4 | 1.445.500 |
| 8/10/2024 | 24,50 | 24,40 | -0,81% | 24,40 | 24,50 | 24,43 | 24,08 | 24,90 | 3 | 733.100 |
| 7/10/2024 | 24,60 | 24,60 | +0,41% | 24,60 | 24,60 | 24,60 | 24,50 | 24,90 | 1 | 246.000 |
| 4/10/2024 | 24,50 | 24,50 | -1,80% | 24,50 | 24,50 | 24,50 | 24,60 | 24,90 | 4 | 1.225.000 |
| 2/10/2024 | 24,95 | 24,95 | +3,10% | 24,95 | 24,95 | 24,95 | 24,10 | 24,93 | 1 | 249.500 |
| 1/10/2024 | 24,70 | 24,20 | -3,20% | 24,00 | 25,20 | 24,44 | 24,16 | 25,75 | 14 | 4.155.300 |
| 30/9/2024 | 25,00 | 25,00 | -0,52% | 25,00 | 25,00 | 25,00 | 23,45 | 25,49 | 6 | 2.750.000 |
| 26/9/2024 | 25,35 | 25,13 | -1,45% | 25,00 | 25,35 | 25,23 | 25,00 | 25,13 | 3 | 1.766.600 |
| 25/9/2024 | 25,49 | 25,50 | +4,59% | 25,49 | 25,99 | 25,61 | 24,50 | 25,44 | 6 | 2.049.500 |
| 24/9/2024 | 24,50 | 24,38 | -1,65% | 24,38 | 24,80 | 24,57 | 24,36 | 24,80 | 6 | 2.457.600 |
| 23/9/2024 | 24,50 | 24,79 | -0,80% | 24,50 | 24,79 | 24,52 | 24,30 | 24,80 | 5 | 2.942.900 |
| 20/9/2024 | 25,10 | 24,99 | -1,58% | 24,50 | 25,10 | 24,90 | 24,50 | 24,99 | 9 | 2.241.000 |
| 19/9/2024 | 25,15 | 25,39 | -1,21% | 25,05 | 25,39 | 25,16 | 25,10 | 25,40 | 4 | 1.006.400 |
| 18/9/2024 | 25,70 | 25,70 | -0,04% | 25,70 | 25,70 | 25,70 | 25,10 | 25,70 | 1 | 514.000 |
| 17/9/2024 | 25,98 | 25,71 | -1,12% | 25,71 | 25,99 | 25,84 | 25,05 | 25,71 | 4 | 1.033.900 |
| 16/9/2024 | 25,20 | 26,00 | +3,54% | 25,00 | 26,00 | 25,67 | 25,10 | 26,00 | 16 | 6.419.200 |
| 13/9/2024 | 25,60 | 25,11 | +0,04% | 25,10 | 25,60 | 25,17 | 25,11 | 25,65 | 10 | 2.517.300 |
| 12/9/2024 | 26,49 | 25,10 | -3,46% | 25,10 | 26,50 | 25,68 | 23,00 | 25,99 | 19 | 5.908.300 |
| 11/9/2024 | 26,50 | 26,00 | 0,00% | 26,00 | 26,98 | 26,43 | 26,00 | 26,28 | 8 | 2.378.800 |
| 10/9/2024 | 26,50 | 26,00 | -1,14% | 26,00 | 26,50 | 26,42 | 26,00 | 26,55 | 7 | 2.113.600 |
| 9/9/2024 | 25,50 | 26,30 | +1,54% | 25,25 | 26,30 | 25,87 | 26,00 | 26,36 | 13 | 5.175.100 |
| 6/9/2024 | 25,16 | 25,90 | +2,98% | 25,16 | 25,92 | 25,44 | 25,17 | 25,91 | 9 | 2.799.200 |
| 5/9/2024 | 24,50 | 25,15 | +1,04% | 24,50 | 25,15 | 24,87 | 24,44 | 25,15 | 9 | 2.735.800 |
| 4/9/2024 | 24,32 | 24,89 | +2,43% | 24,32 | 24,89 | 24,60 | 23,61 | 24,70 | 2 | 492.100 |
| 3/9/2024 | 24,50 | 24,30 | -0,82% | 24,30 | 24,75 | 24,53 | 24,30 | 24,80 | 5 | 1.226.500 |
| 2/9/2024 | 23,25 | 24,50 | +5,47% | 23,25 | 25,28 | 24,03 | 23,25 | 24,40 | 7 | 1.682.500 |
| 30/8/2024 | 23,17 | 23,23 | +0,04% | 23,17 | 23,27 | 23,22 | 23,22 | 23,50 | 10 | 2.322.800 |
| 29/8/2024 | 23,60 | 23,22 | -1,19% | 23,20 | 23,89 | 23,40 | 23,22 | 23,90 | 10 | 3.510.100 |
| 28/8/2024 | 23,99 | 23,50 | +1,51% | 23,50 | 23,99 | 23,89 | 23,16 | 23,99 | 3 | 1.194.600 |
| 26/8/2024 | 23,30 | 23,15 | +0,52% | 23,15 | 23,30 | 23,22 | 23,10 | 23,30 | 2 | 464.500 |
| 23/8/2024 | 22,50 | 23,03 | +0,09% | 22,50 | 23,99 | 22,59 | 23,04 | 24,00 | 18 | 23.049.700 |
| 22/8/2024 | 24,00 | 23,01 | -4,13% | 23,01 | 24,00 | 23,30 | 23,00 | 23,20 | 16 | 3.728.900 |
| 21/8/2024 | 25,00 | 24,00 | -3,42% | 23,98 | 25,00 | 24,37 | 23,50 | 24,80 | 18 | 6.825.500 |
| 20/8/2024 | 26,80 | 24,85 | -11,12% | 23,10 | 26,80 | 24,19 | 24,55 | 24,85 | 36 | 12.824.400 |
| 19/8/2024 | 28,48 | 27,96 | +2,23% | 26,99 | 28,48 | 27,79 | 27,86 | 27,98 | 65 | 42.810.400 |
| 16/8/2024 | 26,58 | 27,35 | +3,48% | 26,55 | 28,50 | 27,73 | 27,09 | 27,98 | 40 | 45.759.700 |
| 15/8/2024 | 25,56 | 26,43 | +10,13% | 24,55 | 27,50 | 26,18 | 25,55 | 26,43 | 44 | 15.185.600 |
| 14/8/2024 | 23,53 | 24,00 | -0,33% | 23,53 | 24,00 | 23,74 | 23,01 | 24,49 | 3 | 712.300 |
| 13/8/2024 | 24,05 | 24,08 | +0,38% | 24,05 | 24,10 | 24,07 | 23,25 | 24,50 | 3 | 722.300 |
| 12/8/2024 | 23,90 | 23,99 | +2,04% | 23,90 | 24,00 | 23,99 | 23,20 | 24,00 | 4 | 4.558.900 |
| 9/8/2024 | 24,00 | 23,51 | +0,47% | 23,50 | 24,00 | 23,67 | 23,40 | 23,90 | 3 | 710.100 |
| 8/8/2024 | 23,50 | 23,40 | -0,43% | 23,40 | 23,50 | 23,46 | 23,10 | 23,48 | 5 | 1.173.000 |
| 7/8/2024 | 22,80 | 23,50 | +5,15% | 22,80 | 24,00 | 23,19 | 22,35 | 23,70 | 11 | 2.783.600 |
| 5/8/2024 | 22,35 | 22,35 | -0,04% | 22,35 | 22,35 | 22,35 | 22,11 | 22,80 | 3 | 2.011.500 |
| 2/8/2024 | 22,99 | 22,36 | -2,74% | 22,36 | 22,99 | 22,54 | 22,12 | 22,90 | 4 | 1.352.500 |
| 31/7/2024 | 22,99 | 22,99 | 0,00% | 22,99 | 22,99 | 22,99 | 22,10 | 22,99 | 1 | 229.900 |
| 30/7/2024 | 22,80 | 22,99 | +1,73% | 22,80 | 23,00 | 22,95 | 22,40 | 22,99 | 5 | 1.147.800 |
| 29/7/2024 | 22,50 | 22,60 | +0,44% | 22,50 | 23,00 | 22,71 | 22,30 | 22,99 | 5 | 1.135.900 |
| 26/7/2024 | 22,50 | 22,50 | +1,63% | 22,50 | 22,50 | 22,50 | 22,26 | 22,88 | 1 | 225.000 |
| 24/7/2024 | 22,14 | 22,14 | +0,50% | 22,14 | 22,14 | 22,14 | 22,27 | 22,89 | 1 | 664.200 |
| 23/7/2024 | 22,20 | 22,03 | -2,09% | 22,03 | 22,23 | 22,16 | 22,05 | 22,40 | 7 | 1.551.300 |
| 22/7/2024 | 22,50 | 22,50 | -2,09% | 22,50 | 22,50 | 22,50 | 22,34 | 22,98 | 1 | 450.000 |
| 19/7/2024 | 22,98 | 22,98 | +2,13% | 22,98 | 22,98 | 22,98 | 22,98 | 22,99 | 1 | 229.800 |
| 18/7/2024 | 22,50 | 22,50 | 0,00% | 22,50 | 22,50 | 22,50 | 22,41 | 23,00 | 2 | 450.000 |
| 17/7/2024 | 22,50 | 22,50 | -2,17% | 22,50 | 22,50 | 22,50 | 22,34 | 22,98 | 1 | 225.000 |
| 16/7/2024 | 23,00 | 23,00 | +0,44% | 23,00 | 23,00 | 23,00 | 22,21 | 24,00 | 3 | 1.150.000 |
| 15/7/2024 | 22,90 | 22,90 | +2,19% | 22,90 | 22,90 | 22,90 | 22,41 | 22,90 | 2 | 458.000 |
| 12/7/2024 | 22,67 | 22,41 | -3,15% | 22,39 | 22,67 | 22,41 | 22,41 | 23,00 | 9 | 4.035.300 |
| 11/7/2024 | 23,15 | 23,14 | -0,04% | 23,10 | 23,15 | 23,12 | 22,50 | 23,95 | 4 | 1.387.400 |
| 10/7/2024 | 23,07 | 23,15 | +1,09% | 23,07 | 23,15 | 23,11 | 22,40 | 23,14 | 2 | 462.200 |
| 9/7/2024 | 22,80 | 22,90 | +0,44% | 22,80 | 22,90 | 22,88 | 22,60 | 22,90 | 3 | 1.602.000 |
| 5/7/2024 | 22,76 | 22,80 | +0,44% | 22,76 | 22,80 | 22,80 | 22,21 | 22,90 | 6 | 1.368.500 |
| 3/7/2024 | 22,50 | 22,70 | +1,11% | 22,50 | 22,70 | 22,63 | 22,49 | 22,80 | 7 | 1.584.400 |
| 2/7/2024 | 22,45 | 22,45 | +1,68% | 22,45 | 22,45 | 22,45 | 22,45 | 22,60 | 1 | 224.500 |
| 28/6/2024 | 22,08 | 22,08 | 0,00% | 22,08 | 22,08 | 22,08 | 21,90 | 22,60 | 1 | 220.800 |
| 27/6/2024 | 22,11 | 22,08 | -0,14% | 22,08 | 22,11 | 22,09 | 22,07 | 22,60 | 3 | 883.800 |
| 26/6/2024 | 22,11 | 22,11 | 0,00% | 22,11 | 22,11 | 22,11 | 21,80 | 22,11 | 4 | 1.768.800 |
| 25/6/2024 | 22,55 | 22,11 | -0,05% | 22,11 | 22,55 | 22,24 | 22,10 | 22,50 | 5 | 1.112.300 |
| 24/6/2024 | 22,80 | 22,12 | -5,71% | 22,06 | 22,80 | 22,49 | 22,11 | 23,00 | 8 | 1.799.600 |
| 20/6/2024 | 22,05 | 23,46 | +4,97% | 22,00 | 23,46 | 22,93 | 22,11 | 23,49 | 10 | 2.293.200 |
| 19/6/2024 | 22,50 | 22,35 | -1,97% | 22,35 | 22,50 | 22,42 | 21,56 | 22,50 | 3 | 672.600 |
| 18/6/2024 | 22,30 | 22,80 | +1,74% | 22,13 | 22,80 | 22,54 | 22,00 | 23,25 | 9 | 2.704.800 |
| 17/6/2024 | 22,50 | 22,41 | 0,00% | 22,41 | 22,50 | 22,48 | 22,50 | 22,90 | 6 | 1.574.100 |
| 14/6/2024 | 22,99 | 22,41 | +1,86% | 22,41 | 23,20 | 22,88 | 22,41 | 22,98 | 13 | 3.203.400 |
| 13/6/2024 | 22,00 | 22,00 | +0,05% | 22,00 | 22,00 | 22,00 | 22,05 | 22,50 | 2 | 1.320.000 |
| 12/6/2024 | 22,10 | 21,99 | -3,68% | 21,99 | 22,10 | 22,02 | 21,70 | 22,15 | 4 | 1.101.100 |
| 6/6/2024 | 22,30 | 22,83 | +2,38% | 22,07 | 22,83 | 22,42 | 22,00 | 23,00 | 9 | 2.466.800 |
| 4/6/2024 | 22,50 | 22,30 | +1,36% | 22,00 | 22,50 | 22,32 | 21,81 | 22,25 | 4 | 1.116.000 |
| 3/6/2024 | 22,00 | 22,00 | -2,70% | 22,00 | 22,00 | 22,00 | 21,56 | 22,40 | 2 | 440.000 |
| 31/5/2024 | 22,61 | 22,61 | +0,94% | 22,61 | 22,61 | 22,61 | 21,60 | 22,61 | 4 | 904.400 |
| 28/5/2024 | 22,45 | 22,40 | -2,14% | 22,40 | 22,45 | 22,42 | 22,29 | 22,44 | 2 | 448.500 |
| 27/5/2024 | 22,89 | 22,89 | -0,22% | 22,89 | 22,89 | 22,89 | 22,13 | 22,89 | 1 | 228.900 |
| 24/5/2024 | 23,43 | 22,94 | -2,26% | 22,94 | 23,45 | 23,36 | 21,63 | 23,38 | 4 | 1.401.600 |
| 23/5/2024 | 22,40 | 23,47 | +4,31% | 22,40 | 23,47 | 23,06 | 21,56 | 23,49 | 5 | 1.845.500 |
| 22/5/2024 | 22,34 | 22,50 | +2,27% | 22,34 | 22,50 | 22,42 | 21,56 | 22,50 | 9 | 2.466.700 |
| 21/5/2024 | 22,00 | 22,00 | +0,14% | 21,99 | 22,00 | 21,99 | 21,82 | 22,29 | 3 | 659.900 |
| 20/5/2024 | 21,50 | 21,97 | +2,19% | 21,50 | 21,99 | 21,71 | 21,60 | 21,98 | 12 | 2.822.400 |
| 17/5/2024 | 21,76 | 21,50 | -1,51% | 21,50 | 21,76 | 21,65 | 21,50 | 21,62 | 10 | 2.381.900 |
| 16/5/2024 | 22,11 | 21,83 | -4,59% | 21,50 | 22,11 | 21,81 | 21,76 | 22,19 | 30 | 8.290.100 |
| 15/5/2024 | 22,20 | 22,88 | 0,00% | 22,15 | 22,88 | 22,33 | 22,01 | 23,99 | 7 | 2.457.300 |
| 10/5/2024 | 22,86 | 22,88 | -0,35% | 22,86 | 22,88 | 22,87 | 22,25 | 22,88 | 2 | 457.400 |
| 9/5/2024 | 22,96 | 22,96 | -0,17% | 22,96 | 22,96 | 22,96 | 22,15 | 24,40 | 1 | 229.600 |
| 8/5/2024 | 23,00 | 23,00 | -2,13% | 23,00 | 23,00 | 23,00 | 22,51 | 24,40 | 2 | 460.000 |
| 7/5/2024 | 23,50 | 23,50 | +1,29% | 23,50 | 23,50 | 23,50 | 22,15 | 24,40 | 2 | 470.000 |
| 6/5/2024 | 23,50 | 23,20 | -1,19% | 23,20 | 23,50 | 23,32 | 22,51 | 23,99 | 3 | 699.600 |
| 3/5/2024 | 23,00 | 23,48 | +2,49% | 23,00 | 23,64 | 23,40 | 23,00 | 23,40 | 4 | 936.200 |
| 29/4/2024 | 22,15 | 22,91 | +1,37% | 22,15 | 22,91 | 22,52 | 22,25 | 24,45 | 3 | 675.600 |
| 24/4/2024 | 22,60 | 22,60 | -0,35% | 22,50 | 22,60 | 22,55 | 22,33 | 22,60 | 4 | 902.000 |
| 23/4/2024 | 22,60 | 22,68 | +0,35% | 22,60 | 22,68 | 22,65 | 22,21 | 22,68 | 5 | 1.359.200 |
| 22/4/2024 | 22,70 | 22,60 | -0,04% | 22,60 | 22,75 | 22,68 | 22,00 | 22,99 | 7 | 2.041.200 |
| 19/4/2024 | 22,53 | 22,61 | 0,00% | 22,45 | 22,61 | 22,53 | 22,30 | 22,99 | 4 | 901.200 |
| 18/4/2024 | 22,61 | 22,61 | 0,00% | 22,61 | 22,61 | 22,61 | 22,20 | 25,00 | 1 | 226.100 |
| 16/4/2024 | 22,85 | 22,61 | -1,27% | 22,61 | 22,85 | 22,70 | 22,20 | 22,88 | 5 | 2.270.200 |
| 12/4/2024 | 22,91 | 22,90 | -1,72% | 22,90 | 23,00 | 22,90 | 22,90 | 27,00 | 6 | 5.268.200 |
| 11/4/2024 | 23,19 | 23,30 | +0,47% | 23,19 | 23,50 | 23,26 | 22,86 | 23,50 | 10 | 4.652.200 |
| 10/4/2024 | 23,10 | 23,19 | +0,39% | 22,82 | 23,19 | 22,93 | 22,82 | 27,00 | 9 | 2.752.500 |
| 9/4/2024 | 23,20 | 23,10 | -1,28% | 23,10 | 23,20 | 23,13 | 22,80 | 23,20 | 3 | 694.000 |
| 8/4/2024 | 23,39 | 23,40 | 0,00% | 22,81 | 23,40 | 23,09 | 22,81 | 23,40 | 12 | 5.772.800 |
| 5/4/2024 | 22,75 | 23,40 | +2,63% | 22,75 | 23,40 | 23,07 | 22,75 | 23,40 | 2 | 461.500 |
| 4/4/2024 | 22,80 | 22,80 | -1,00% | 22,80 | 22,80 | 22,80 | 22,62 | 23,39 | 5 | 2.964.000 |
| 3/4/2024 | 23,03 | 23,03 | -0,09% | 23,03 | 23,03 | 23,03 | 22,92 | 23,20 | 2 | 460.600 |
| 2/4/2024 | 23,00 | 23,05 | +0,22% | 23,00 | 23,05 | 23,01 | 23,00 | 23,34 | 2 | 690.500 |
| 1/4/2024 | 23,65 | 23,00 | -2,04% | 23,00 | 23,65 | 23,13 | 23,00 | 23,34 | 4 | 1.156.500 |
| 26/3/2024 | 22,66 | 23,48 | +1,65% | 22,66 | 23,48 | 23,14 | 22,67 | 23,45 | 3 | 694.400 |
| 25/3/2024 | 23,10 | 23,10 | -0,82% | 23,00 | 23,11 | 23,06 | 22,80 | 23,11 | 16 | 6.227.300 |
| 22/3/2024 | 23,30 | 23,29 | -0,04% | 23,10 | 23,30 | 23,13 | 23,02 | 23,20 | 4 | 2.775.900 |
| 21/3/2024 | 23,30 | 23,30 | +0,56% | 23,17 | 23,30 | 23,23 | 23,12 | 23,75 | 9 | 3.950.000 |
| 20/3/2024 | 23,18 | 23,17 | +0,48% | 23,12 | 23,50 | 23,17 | 23,16 | 23,88 | 8 | 3.707.600 |
| 19/3/2024 | 23,75 | 23,06 | -3,92% | 23,06 | 23,75 | 23,52 | 23,00 | 23,99 | 9 | 3.528.400 |
| 18/3/2024 | 23,51 | 24,00 | -0,99% | 23,51 | 24,00 | 23,57 | 23,53 | 35,00 | 7 | 4.714.600 |
| 15/3/2024 | 23,85 | 24,24 | -1,22% | 23,85 | 24,24 | 24,04 | 23,50 | 24,25 | 2 | 480.900 |
| 14/3/2024 | 24,39 | 24,54 | +1,83% | 23,81 | 24,54 | 24,17 | 24,30 | 25,00 | 8 | 2.175.400 |
| 13/3/2024 | 24,53 | 24,10 | -1,67% | 24,10 | 24,53 | 24,33 | 23,65 | 24,45 | 8 | 1.946.900 |
| 12/3/2024 | 24,56 | 24,51 | -0,37% | 24,50 | 24,56 | 24,52 | 24,30 | 24,86 | 6 | 2.697.600 |
| 11/3/2024 | 24,78 | 24,60 | -0,73% | 24,60 | 24,78 | 24,75 | 24,52 | 24,60 | 5 | 1.485.000 |
| 8/3/2024 | 25,80 | 24,78 | -4,32% | 24,50 | 25,80 | 24,99 | 0,00 | 0,00 | 29 | 10.246.200 |
| 7/3/2024 | 26,03 | 25,90 | -0,50% | 25,90 | 26,03 | 25,99 | 25,80 | 25,90 | 4 | 1.559.600 |
| 6/3/2024 | 26,00 | 26,03 | -2,58% | 26,00 | 26,50 | 26,11 | 26,03 | 26,80 | 24 | 9.922.500 |
| 5/3/2024 | 27,85 | 26,72 | -1,55% | 26,50 | 27,85 | 26,86 | 26,01 | 26,72 | 13 | 4.836.400 |
| 4/3/2024 | 27,20 | 27,14 | -0,26% | 26,80 | 27,21 | 27,11 | 26,72 | 27,14 | 6 | 1.626.900 |
| 1/3/2024 | 27,54 | 27,21 | -2,82% | 27,21 | 27,54 | 27,32 | 26,72 | 27,21 | 13 | 4.098.100 |
| 29/2/2024 | 28,15 | 28,00 | -6,60% | 26,62 | 28,15 | 27,58 | 27,26 | 27,99 | 52 | 23.448.000 |
| 28/2/2024 | 28,61 | 29,98 | +5,30% | 28,61 | 29,99 | 29,15 | 29,50 | 29,99 | 71 | 49.567.300 |
| 27/2/2024 | 28,77 | 28,47 | -1,15% | 28,13 | 28,80 | 28,53 | 28,40 | 28,47 | 84 | 40.810.800 |
| 26/2/2024 | 27,11 | 28,80 | +7,10% | 27,00 | 29,40 | 28,29 | 28,20 | 28,80 | 110 | 53.756.000 |
| 23/2/2024 | 25,75 | 26,89 | +1,47% | 25,75 | 26,90 | 26,61 | 0,00 | 0,00 | 15 | 6.388.300 |
| 22/2/2024 | 26,50 | 26,50 | 0,00% | 26,50 | 26,50 | 26,50 | 25,00 | 26,50 | 1 | 265.000 |
| 21/2/2024 | 26,02 | 26,50 | +1,92% | 25,87 | 26,50 | 26,23 | 25,51 | 26,50 | 5 | 1.311.800 |
| 20/2/2024 | 26,50 | 26,00 | -1,89% | 26,00 | 26,79 | 26,26 | 26,00 | 26,50 | 5 | 1.313.000 |
| 19/2/2024 | 26,38 | 26,50 | +2,71% | 26,37 | 26,50 | 26,41 | 26,00 | 26,89 | 6 | 1.848.800 |
| 16/2/2024 | 25,80 | 25,80 | -2,01% | 25,80 | 25,80 | 25,80 | 25,82 | 26,49 | 1 | 258.000 |
| 15/2/2024 | 26,25 | 26,33 | -0,60% | 26,00 | 26,33 | 26,22 | 26,30 | 26,50 | 4 | 1.048.800 |
| 14/2/2024 | 25,99 | 26,49 | -0,04% | 25,65 | 26,49 | 25,88 | 25,60 | 26,50 | 7 | 2.070.900 |
| 9/2/2024 | 26,36 | 26,50 | -1,49% | 26,36 | 26,89 | 26,48 | 0,00 | 0,00 | 11 | 9.006.200 |
| 8/2/2024 | 26,90 | 26,90 | 0,00% | 26,90 | 26,91 | 26,90 | 26,20 | 26,80 | 3 | 807.100 |
| 7/2/2024 | 26,21 | 26,90 | +0,56% | 26,21 | 26,90 | 26,78 | 26,11 | 26,95 | 9 | 3.214.600 |
| 6/2/2024 | 26,69 | 26,75 | +0,26% | 26,40 | 26,75 | 26,68 | 26,40 | 26,75 | 16 | 6.403.700 |
| 5/2/2024 | 26,49 | 26,68 | -0,07% | 26,49 | 26,70 | 26,66 | 26,30 | 26,68 | 14 | 6.400.600 |
| 2/2/2024 | 26,50 | 26,70 | +0,75% | 26,50 | 26,70 | 26,65 | 26,10 | 26,90 | 2 | 1.066.000 |
| 1/2/2024 | 25,87 | 26,50 | +2,71% | 25,85 | 26,50 | 25,94 | 26,05 | 26,80 | 5 | 2.594.000 |
| 31/1/2024 | 26,30 | 25,80 | -1,90% | 25,33 | 26,50 | 26,05 | 25,80 | 26,50 | 18 | 10.941.400 |
| 30/1/2024 | 26,80 | 26,30 | -1,87% | 26,25 | 27,00 | 26,57 | 26,10 | 26,98 | 11 | 2.923.600 |
| 29/1/2024 | 25,00 | 26,80 | +5,93% | 24,50 | 26,80 | 26,07 | 26,00 | 26,90 | 16 | 5.996.500 |
| 26/1/2024 | 25,50 | 25,30 | -0,82% | 25,25 | 26,03 | 25,70 | 25,25 | 26,99 | 12 | 4.627.100 |
| 25/1/2024 | 25,74 | 25,51 | -0,89% | 25,50 | 25,75 | 25,65 | 25,15 | 26,95 | 8 | 2.052.600 |
| 24/1/2024 | 25,80 | 25,74 | +0,74% | 25,51 | 26,00 | 25,59 | 25,51 | 25,80 | 13 | 4.863.700 |
| 23/1/2024 | 26,89 | 25,55 | -1,73% | 25,55 | 26,90 | 25,99 | 25,60 | 25,90 | 16 | 6.237.600 |
| 22/1/2024 | 26,11 | 26,00 | -1,63% | 26,00 | 26,11 | 26,09 | 25,91 | 26,25 | 8 | 2.348.200 |
| 19/1/2024 | 26,51 | 26,43 | -0,64% | 26,43 | 26,51 | 26,46 | 26,42 | 26,50 | 4 | 1.058.400 |
| 18/1/2024 | 26,51 | 26,60 | +0,34% | 26,51 | 27,00 | 26,76 | 26,60 | 27,00 | 10 | 2.944.400 |
| 17/1/2024 | 27,14 | 26,51 | -3,25% | 26,51 | 27,14 | 26,75 | 26,50 | 26,80 | 5 | 1.337.700 |
| 16/1/2024 | 27,20 | 27,40 | +0,74% | 27,20 | 27,51 | 27,42 | 26,11 | 27,49 | 8 | 3.839.600 |
| 15/1/2024 | 25,00 | 27,20 | +11,02% | 25,00 | 27,20 | 25,85 | 26,00 | 27,45 | 15 | 4.653.400 |
| 12/1/2024 | 25,33 | 24,50 | -4,67% | 24,50 | 25,33 | 24,87 | 24,30 | 25,86 | 13 | 7.961.100 |
| 11/1/2024 | 25,79 | 25,70 | -0,39% | 25,50 | 25,79 | 25,61 | 25,11 | 25,55 | 4 | 1.280.800 |
| 10/1/2024 | 25,00 | 25,80 | +3,20% | 24,90 | 25,86 | 25,63 | 24,00 | 25,80 | 10 | 3.076.500 |
| 9/1/2024 | 24,00 | 25,00 | +4,17% | 24,00 | 25,00 | 24,53 | 24,01 | 25,50 | 9 | 2.943.800 |
| 8/1/2024 | 23,40 | 24,00 | +2,56% | 23,40 | 24,00 | 23,85 | 24,00 | 25,00 | 5 | 2.146.700 |
| 5/1/2024 | 23,27 | 23,40 | +2,59% | 23,27 | 24,00 | 23,42 | 23,35 | 23,98 | 6 | 4.216.900 |
| 4/1/2024 | 23,10 | 22,81 | -1,26% | 22,81 | 23,10 | 23,02 | 22,86 | 23,25 | 4 | 921.100 |
| 3/1/2024 | 22,57 | 23,10 | +0,43% | 22,57 | 23,27 | 23,01 | 23,00 | 23,10 | 9 | 5.294.400 |
| 2/1/2024 | 22,76 | 23,00 | +1,41% | 22,74 | 23,23 | 22,96 | 22,76 | 23,00 | 10 | 5.971.600 |
| 28/12/2023 | 22,68 | 22,68 | +0,27% | 22,62 | 22,68 | 22,66 | 22,01 | 22,86 | 8 | 1.813.100 |
| 27/12/2023 | 22,10 | 22,62 | +2,26% | 21,82 | 22,62 | 21,93 | 22,18 | 22,66 | 19 | 6.801.100 |
| 26/12/2023 | 22,12 | 22,12 | 0,00% | 22,12 | 22,12 | 22,12 | 22,14 | 22,86 | 9 | 2.654.400 |
| 22/12/2023 | 22,00 | 22,12 | 0,00% | 22,00 | 22,12 | 22,04 | 21,86 | 22,12 | 12 | 11.242.900 |
| 21/12/2023 | 21,95 | 22,12 | +0,77% | 21,80 | 22,12 | 21,97 | 21,85 | 22,12 | 16 | 7.030.900 |
| 20/12/2023 | 21,95 | 21,95 | +0,23% | 21,95 | 21,95 | 21,95 | 21,69 | 21,95 | 7 | 1.536.500 |
| 19/12/2023 | 21,90 | 21,90 | -0,23% | 21,90 | 21,90 | 21,90 | 21,85 | 21,90 | 8 | 3.942.000 |
| 18/12/2023 | 21,95 | 21,95 | +0,69% | 21,93 | 21,95 | 21,94 | 21,85 | 21,95 | 5 | 5.706.000 |
| 15/12/2023 | 21,75 | 21,80 | +0,23% | 21,75 | 21,80 | 21,77 | 21,75 | 21,80 | 6 | 2.177.500 |
| 14/12/2023 | 21,80 | 21,75 | +1,87% | 21,60 | 21,80 | 21,74 | 21,51 | 21,76 | 6 | 2.827.100 |
| 13/12/2023 | 21,20 | 21,35 | +0,71% | 21,10 | 21,35 | 21,26 | 21,13 | 21,79 | 8 | 1.701.100 |
| 12/12/2023 | 21,61 | 21,20 | -2,12% | 21,20 | 21,61 | 21,57 | 21,22 | 21,82 | 10 | 3.668.100 |
| 11/12/2023 | 21,94 | 21,66 | -1,32% | 21,60 | 21,95 | 21,79 | 21,61 | 21,95 | 6 | 3.923.500 |
| 8/12/2023 | 22,05 | 21,95 | +0,37% | 21,60 | 22,05 | 21,73 | 21,62 | 21,95 | 10 | 3.911.700 |
| 7/12/2023 | 21,82 | 21,87 | +0,37% | 21,82 | 21,87 | 21,83 | 21,51 | 21,87 | 5 | 1.091.500 |
| 6/12/2023 | 21,79 | 21,79 | -0,14% | 21,72 | 21,79 | 21,76 | 21,54 | 21,79 | 6 | 1.306.000 |
| 5/12/2023 | 21,82 | 21,82 | 0,00% | 21,82 | 21,82 | 21,82 | 21,79 | 21,82 | 1 | 436.400 |
| 4/12/2023 | 21,82 | 21,82 | +0,74% | 21,82 | 21,82 | 21,82 | 21,79 | 21,82 | 7 | 2.182.000 |
| 1/12/2023 | 21,93 | 21,66 | -1,32% | 21,51 | 21,93 | 21,63 | 21,65 | 21,82 | 15 | 5.625.600 |
| 30/11/2023 | 21,94 | 21,95 | 0,00% | 21,94 | 21,95 | 21,94 | 21,54 | 21,95 | 4 | 877.900 |
| 29/11/2023 | 21,93 | 21,95 | 0,00% | 21,93 | 21,95 | 21,94 | 21,54 | 21,95 | 5 | 1.316.800 |
| 28/11/2023 | 21,60 | 21,95 | -0,23% | 21,60 | 21,95 | 21,90 | 21,62 | 21,95 | 4 | 1.971.800 |
| 27/11/2023 | 21,86 | 22,00 | +0,23% | 21,86 | 22,00 | 21,94 | 21,85 | 22,00 | 3 | 658.400 |
| 24/11/2023 | 21,60 | 21,95 | +2,05% | 21,60 | 21,96 | 21,83 | 21,52 | 21,96 | 3 | 655.100 |
| 23/11/2023 | 21,51 | 21,51 | -0,05% | 21,51 | 21,51 | 21,51 | 21,51 | 21,99 | 4 | 1.290.600 |
| 22/11/2023 | 22,02 | 21,52 | -2,23% | 21,52 | 22,02 | 21,82 | 21,51 | 22,01 | 8 | 1.964.500 |
| 21/11/2023 | 21,50 | 22,01 | +2,37% | 21,50 | 22,01 | 21,86 | 21,55 | 22,00 | 4 | 874.600 |
| 20/11/2023 | 21,38 | 21,50 | +0,61% | 21,37 | 21,60 | 21,49 | 21,37 | 22,05 | 7 | 1.504.400 |
| 17/11/2023 | 21,11 | 21,37 | -0,60% | 21,00 | 21,37 | 21,15 | 21,06 | 21,45 | 9 | 2.750.100 |
| 16/11/2023 | 21,51 | 21,50 | -0,23% | 21,15 | 21,89 | 21,35 | 21,06 | 21,90 | 11 | 3.416.500 |
| 14/11/2023 | 21,55 | 21,55 | -2,05% | 21,54 | 21,55 | 21,54 | 21,51 | 22,00 | 9 | 3.016.900 |
| 13/11/2023 | 22,05 | 22,00 | +2,33% | 22,00 | 22,05 | 22,01 | 21,70 | 22,20 | 5 | 1.321.000 |
| 10/11/2023 | 21,50 | 21,50 | -2,71% | 21,30 | 22,00 | 21,69 | 21,28 | 22,40 | 13 | 4.338.400 |
| 9/11/2023 | 22,28 | 22,10 | -1,43% | 22,10 | 22,28 | 22,17 | 21,52 | 22,40 | 6 | 1.330.600 |
| 8/11/2023 | 22,45 | 22,42 | +0,09% | 21,58 | 22,45 | 22,25 | 21,69 | 22,40 | 5 | 1.112.900 |
| 7/11/2023 | 22,49 | 22,40 | +3,70% | 22,40 | 22,49 | 22,44 | 21,15 | 22,40 | 7 | 1.795.300 |
| 6/11/2023 | 21,72 | 21,60 | -0,78% | 21,60 | 21,72 | 21,62 | 21,15 | 22,50 | 4 | 1.081.200 |
| 3/11/2023 | 21,92 | 21,77 | -1,05% | 21,77 | 22,10 | 21,97 | 21,75 | 22,10 | 3 | 878.900 |
| 31/10/2023 | 21,40 | 22,00 | +1,85% | 21,40 | 22,00 | 21,75 | 21,40 | 21,90 | 4 | 870.000 |
| 30/10/2023 | 21,60 | 21,60 | -0,05% | 21,60 | 21,60 | 21,60 | 21,60 | 22,09 | 2 | 648.000 |
| 27/10/2023 | 22,51 | 21,61 | -4,97% | 21,60 | 22,51 | 21,78 | 21,60 | 22,06 | 14 | 4.357.900 |
| 26/10/2023 | 22,68 | 22,74 | +0,18% | 22,68 | 22,76 | 22,75 | 21,82 | 22,74 | 5 | 5.005.600 |
| 25/10/2023 | 22,44 | 22,70 | -0,09% | 22,44 | 22,72 | 22,66 | 22,40 | 22,72 | 8 | 2.266.500 |
| 24/10/2023 | 22,55 | 22,72 | +2,25% | 22,55 | 22,72 | 22,63 | 22,00 | 22,72 | 2 | 452.700 |
| 23/10/2023 | 22,22 | 22,22 | -0,63% | 22,22 | 22,22 | 22,22 | 21,51 | 22,76 | 1 | 222.200 |
| 20/10/2023 | 22,36 | 22,36 | 0,00% | 22,36 | 22,36 | 22,36 | 22,36 | 22,99 | 1 | 223.600 |
| 19/10/2023 | 22,69 | 22,36 | 0,00% | 22,36 | 22,69 | 22,52 | 20,14 | 22,85 | 2 | 450.500 |
| 18/10/2023 | 22,35 | 22,36 | -0,53% | 22,35 | 22,36 | 22,35 | 21,26 | 22,30 | 2 | 447.100 |
| 17/10/2023 | 22,48 | 22,48 | -1,45% | 22,48 | 22,48 | 22,48 | 22,50 | 22,88 | 1 | 224.800 |
| 16/10/2023 | 22,95 | 22,81 | -0,83% | 22,81 | 22,95 | 22,90 | 22,01 | 22,89 | 3 | 687.100 |
| 11/10/2023 | 23,50 | 23,00 | -1,58% | 23,00 | 23,50 | 23,31 | 22,51 | 23,60 | 4 | 2.331.600 |
| 10/10/2023 | 22,83 | 23,37 | +4,33% | 22,83 | 23,50 | 23,17 | 21,50 | 23,50 | 4 | 927.000 |
| 9/10/2023 | 22,39 | 22,40 | -1,41% | 22,39 | 22,40 | 22,39 | 19,00 | 22,64 | 2 | 447.900 |
| 6/10/2023 | 23,05 | 22,72 | -1,65% | 22,39 | 23,05 | 22,90 | 22,00 | 23,00 | 3 | 1.603.600 |
| 5/10/2023 | 23,10 | 23,10 | +0,43% | 23,10 | 23,10 | 23,10 | 22,41 | 23,00 | 1 | 1.848.000 |
| 4/10/2023 | 23,04 | 23,00 | +2,77% | 23,00 | 23,05 | 23,02 | 22,39 | 23,05 | 4 | 920.900 |
| 3/10/2023 | 22,99 | 22,38 | -2,70% | 22,38 | 23,00 | 22,81 | 22,10 | 23,09 | 5 | 1.368.700 |
| 2/10/2023 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,50 | 23,00 | 2 | 460.000 |
| 29/9/2023 | 23,05 | 23,00 | +1,55% | 23,00 | 23,05 | 23,04 | 22,44 | 23,05 | 6 | 5.531.500 |
| 28/9/2023 | 22,64 | 22,65 | +0,04% | 22,64 | 22,65 | 22,64 | 22,11 | 22,65 | 4 | 1.358.700 |
| 27/9/2023 | 22,64 | 22,64 | +1,48% | 22,64 | 22,64 | 22,64 | 22,50 | 23,00 | 2 | 452.800 |
| 26/9/2023 | 22,31 | 22,31 | +0,86% | 22,31 | 22,31 | 22,31 | 22,41 | 23,15 | 1 | 223.100 |
| 25/9/2023 | 22,12 | 22,12 | +1,47% | 22,12 | 22,12 | 22,12 | 22,05 | 22,55 | 1 | 221.200 |
| 22/9/2023 | 22,93 | 21,80 | -5,46% | 21,80 | 22,93 | 21,94 | 21,80 | 23,30 | 9 | 3.071.700 |
| 21/9/2023 | 23,06 | 23,06 | -0,82% | 23,06 | 23,06 | 23,06 | 23,00 | 23,30 | 1 | 230.600 |
| 20/9/2023 | 23,25 | 23,25 | 0,00% | 23,25 | 23,25 | 23,25 | 23,06 | 23,24 | 1 | 232.500 |
| 19/9/2023 | 23,30 | 23,25 | -0,64% | 23,25 | 23,30 | 23,27 | 23,10 | 23,30 | 3 | 2.560.500 |
| 18/9/2023 | 23,00 | 23,40 | -0,47% | 23,00 | 23,40 | 23,32 | 23,06 | 23,40 | 5 | 1.166.000 |
| 15/9/2023 | 23,51 | 23,51 | -2,04% | 23,51 | 23,51 | 23,51 | 23,51 | 24,00 | 2 | 470.200 |
| 14/9/2023 | 24,00 | 24,00 | -0,41% | 24,00 | 24,25 | 24,09 | 23,65 | 24,00 | 5 | 1.686.500 |
| 13/9/2023 | 24,00 | 24,10 | +2,55% | 24,00 | 24,10 | 24,05 | 23,76 | 24,10 | 3 | 962.000 |
| 12/9/2023 | 23,50 | 23,50 | +2,17% | 23,50 | 24,00 | 23,91 | 23,51 | 24,00 | 7 | 5.261.000 |
| 11/9/2023 | 23,50 | 23,00 | 0,00% | 23,00 | 23,50 | 23,25 | 23,00 | 24,25 | 7 | 4.650.500 |
| 8/9/2023 | 23,15 | 23,00 | -0,65% | 22,96 | 23,35 | 23,13 | 23,00 | 23,50 | 5 | 1.850.600 |
| 6/9/2023 | 22,90 | 23,15 | +1,09% | 22,90 | 23,50 | 23,21 | 22,96 | 23,15 | 7 | 2.089.500 |
| 5/9/2023 | 22,98 | 22,90 | -1,51% | 22,90 | 23,30 | 23,24 | 21,72 | 23,50 | 14 | 9.297.400 |
| 4/9/2023 | 22,49 | 23,25 | +5,11% | 22,49 | 23,25 | 23,08 | 22,72 | 23,25 | 11 | 6.695.200 |
| 1/9/2023 | 22,79 | 22,12 | -3,83% | 22,12 | 23,20 | 22,61 | 22,11 | 23,00 | 11 | 5.201.200 |
| 31/8/2023 | 22,69 | 23,00 | 0,00% | 22,69 | 23,00 | 22,95 | 22,00 | 23,00 | 5 | 1.606.900 |
| 30/8/2023 | 23,00 | 23,00 | -0,86% | 22,56 | 23,00 | 22,89 | 22,51 | 23,20 | 8 | 2.289.200 |
| 29/8/2023 | 23,21 | 23,20 | +0,09% | 23,20 | 23,21 | 23,20 | 22,65 | 23,20 | 2 | 696.100 |
| 28/8/2023 | 23,18 | 23,18 | -1,36% | 23,18 | 23,18 | 23,18 | 23,18 | 23,50 | 1 | 231.800 |
| 25/8/2023 | 23,50 | 23,50 | -1,05% | 23,50 | 23,50 | 23,50 | 22,56 | 23,75 | 1 | 1.880.000 |
| 24/8/2023 | 23,75 | 23,75 | +1,50% | 23,75 | 23,75 | 23,75 | 23,41 | 23,74 | 1 | 237.500 |
| 23/8/2023 | 23,88 | 23,40 | -0,26% | 23,40 | 24,10 | 23,74 | 23,40 | 24,49 | 7 | 1.899.900 |
| 22/8/2023 | 23,15 | 23,46 | +3,35% | 22,45 | 23,83 | 23,14 | 23,46 | 23,87 | 14 | 5.555.000 |
| 21/8/2023 | 24,67 | 22,70 | -7,91% | 22,70 | 24,67 | 23,68 | 22,50 | 23,00 | 15 | 4.263.600 |
| 18/8/2023 | 24,00 | 24,65 | -4,46% | 22,40 | 24,65 | 23,08 | 24,65 | 24,69 | 35 | 13.619.600 |
| 17/8/2023 | 25,60 | 25,80 | +4,45% | 25,02 | 27,00 | 25,92 | 25,80 | 26,28 | 64 | 30.851.600 |
| 16/8/2023 | 24,99 | 24,70 | +1,86% | 24,50 | 25,50 | 25,01 | 24,60 | 25,45 | 49 | 26.517.700 |
| 15/8/2023 | 23,10 | 24,25 | +7,78% | 23,00 | 24,38 | 23,88 | 24,25 | 24,84 | 42 | 17.433.100 |
| 14/8/2023 | 22,50 | 22,50 | +0,76% | 22,50 | 22,50 | 22,50 | 21,15 | 23,20 | 1 | 225.000 |
| 11/8/2023 | 22,14 | 22,33 | 0,00% | 22,14 | 22,33 | 22,23 | 21,60 | 23,20 | 2 | 444.700 |
| 8/8/2023 | 22,44 | 22,33 | -0,36% | 22,33 | 22,44 | 22,35 | 22,20 | 23,45 | 4 | 894.300 |
| 4/8/2023 | 22,42 | 22,41 | -0,40% | 22,41 | 22,42 | 22,41 | 22,20 | 22,40 | 3 | 672.500 |
| 3/8/2023 | 21,98 | 22,50 | +2,23% | 21,98 | 22,50 | 22,24 | 21,71 | 23,45 | 2 | 444.800 |
| 2/8/2023 | 23,10 | 22,01 | -4,68% | 22,01 | 23,10 | 22,89 | 22,16 | 22,90 | 6 | 1.831.500 |
| 31/7/2023 | 22,59 | 23,09 | +0,39% | 22,59 | 23,09 | 22,96 | 22,59 | 23,09 | 4 | 918.700 |
| 28/7/2023 | 22,58 | 23,00 | +0,66% | 22,58 | 23,00 | 22,79 | 22,58 | 23,08 | 3 | 911.600 |
| 27/7/2023 | 22,85 | 22,85 | -0,65% | 22,85 | 22,85 | 22,85 | 22,76 | 23,50 | 1 | 457.000 |
| 25/7/2023 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,67 | 23,00 | 2 | 460.000 |
| 24/7/2023 | 22,69 | 23,00 | 0,00% | 22,69 | 23,00 | 22,87 | 21,61 | 23,00 | 4 | 1.143.800 |
| 20/7/2023 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,65 | 23,50 | 2 | 460.000 |
| 18/7/2023 | 23,00 | 23,00 | 0,00% | 23,00 | 23,00 | 23,00 | 22,65 | 23,00 | 1 | 230.000 |
| 17/7/2023 | 23,00 | 23,00 | -0,61% | 23,00 | 23,00 | 23,00 | 22,40 | 23,00 | 4 | 2.070.000 |
| 14/7/2023 | 23,10 | 23,14 | -0,90% | 23,10 | 23,14 | 23,10 | 22,50 | 23,30 | 3 | 2.541.400 |
| 10/7/2023 | 23,26 | 23,35 | -0,38% | 23,26 | 23,35 | 23,33 | 22,50 | 23,35 | 3 | 1.633.600 |
| 7/7/2023 | 23,26 | 23,44 | +0,60% | 23,26 | 23,45 | 23,38 | 22,44 | 23,60 | 4 | 935.500 |
| 6/7/2023 | 23,30 | 23,30 | +1,30% | 23,00 | 23,49 | 23,22 | 22,70 | 23,45 | 10 | 4.645.600 |
| 5/7/2023 | 23,66 | 23,00 | +0,04% | 23,00 | 23,66 | 23,10 | 22,55 | 23,44 | 8 | 3.696.500 |
| 4/7/2023 | 22,30 | 22,99 | +0,17% | 22,30 | 22,99 | 22,45 | 22,34 | 22,99 | 8 | 2.020.800 |
| 3/7/2023 | 22,95 | 22,95 | +0,44% | 22,95 | 22,95 | 22,95 | 22,40 | 22,95 | 4 | 2.065.500 |
| 30/6/2023 | 22,80 | 22,85 | +0,22% | 22,80 | 22,85 | 22,82 | 22,20 | 22,85 | 4 | 3.195.500 |
| 29/6/2023 | 22,80 | 22,80 | -1,47% | 22,80 | 22,80 | 22,80 | 22,24 | 22,85 | 1 | 228.000 |
| 27/6/2023 | 23,14 | 23,14 | -0,04% | 23,14 | 23,14 | 23,14 | 21,01 | 23,15 | 1 | 231.400 |
| 26/6/2023 | 23,14 | 23,15 | +0,04% | 23,14 | 23,15 | 23,14 | 21,01 | 23,15 | 2 | 462.900 |
| 23/6/2023 | 23,48 | 23,14 | +3,40% | 23,14 | 23,48 | 23,22 | 21,10 | 23,43 | 4 | 929.000 |
| 22/6/2023 | 22,38 | 22,38 | 0,00% | 22,38 | 22,38 | 22,38 | 21,30 | 23,20 | 1 | 223.800 |
| 21/6/2023 | 22,38 | 22,38 | +0,81% | 22,38 | 22,38 | 22,38 | 21,10 | 22,38 | 1 | 223.800 |
| 16/6/2023 | 22,20 | 22,20 | -1,33% | 22,20 | 22,20 | 22,20 | 22,17 | 22,83 | 1 | 222.000 |
| 15/6/2023 | 22,40 | 22,50 | -1,10% | 22,40 | 22,64 | 22,51 | 21,30 | 22,85 | 3 | 675.400 |
| 13/6/2023 | 22,75 | 22,75 | -0,04% | 22,75 | 22,75 | 22,75 | 21,00 | 22,58 | 1 | 227.500 |
| 12/6/2023 | 22,78 | 22,76 | +3,45% | 22,75 | 22,78 | 22,76 | 22,00 | 22,74 | 3 | 682.900 |
| 9/6/2023 | 22,00 | 22,00 | +1,95% | 22,00 | 22,00 | 22,00 | 21,08 | 22,50 | 1 | 220.000 |
| 7/6/2023 | 21,62 | 21,58 | -2,66% | 21,50 | 21,62 | 21,55 | 21,17 | 22,17 | 5 | 1.293.000 |
| 6/6/2023 | 22,47 | 22,17 | -0,23% | 21,20 | 22,47 | 21,54 | 21,48 | 22,16 | 13 | 3.663.400 |
| 5/6/2023 | 22,22 | 22,22 | +0,95% | 22,22 | 22,22 | 22,22 | 21,58 | 22,79 | 1 | 222.200 |
| 2/6/2023 | 22,50 | 22,01 | +2,28% | 21,90 | 23,50 | 22,50 | 22,00 | 23,50 | 12 | 3.375.300 |
| 1/6/2023 | 22,20 | 21,52 | +1,94% | 21,00 | 22,20 | 21,40 | 21,05 | 22,20 | 5 | 1.070.300 |
| 31/5/2023 | 21,11 | 21,11 | -7,61% | 21,11 | 21,11 | 21,11 | 21,00 | 22,85 | 5 | 3.166.500 |
| 30/5/2023 | 22,85 | 22,85 | -1,47% | 22,85 | 22,85 | 22,85 | 21,01 | 22,90 | 1 | 228.500 |
| 29/5/2023 | 22,50 | 23,19 | +10,11% | 22,50 | 23,43 | 23,29 | 17,55 | 23,20 | 11 | 6.988.100 |
| 26/5/2023 | 21,06 | 21,06 | -0,38% | 21,06 | 21,06 | 21,06 | 20,00 | 21,50 | 1 | 210.600 |
| 25/5/2023 | 21,04 | 21,14 | -0,33% | 21,04 | 21,99 | 21,36 | 21,00 | 21,35 | 10 | 2.136.400 |
| 24/5/2023 | 20,61 | 21,21 | +3,97% | 20,61 | 21,35 | 20,93 | 20,01 | 21,14 | 17 | 7.328.900 |
| 23/5/2023 | 20,22 | 20,40 | -0,58% | 20,19 | 20,87 | 20,59 | 20,15 | 20,81 | 12 | 3.501.500 |
| 22/5/2023 | 20,84 | 20,52 | +4,80% | 20,52 | 20,84 | 20,68 | 18,22 | 20,72 | 2 | 413.600 |
| 19/5/2023 | 19,58 | 19,58 | 0,00% | 19,58 | 19,58 | 19,58 | 19,30 | 19,58 | 1 | 195.800 |
| 18/5/2023 | 19,58 | 19,58 | -1,46% | 19,58 | 19,58 | 19,58 | 18,45 | 19,58 | 1 | 195.800 |
| 17/5/2023 | 20,16 | 19,87 | -2,88% | 19,87 | 20,16 | 20,01 | 19,80 | 20,16 | 2 | 400.300 |
| 16/5/2023 | 20,69 | 20,46 | -2,57% | 20,39 | 20,69 | 20,51 | 18,00 | 20,53 | 3 | 615.400 |
| 15/5/2023 | 19,28 | 21,00 | +10,53% | 19,10 | 21,00 | 19,66 | 18,85 | 20,97 | 14 | 3.933.000 |
| 12/5/2023 | 19,01 | 19,00 | +2,70% | 19,00 | 19,51 | 19,29 | 17,77 | 19,50 | 7 | 1.350.300 |
| 11/5/2023 | 18,35 | 18,50 | +0,71% | 18,35 | 18,50 | 18,39 | 17,56 | 19,95 | 3 | 1.287.300 |
| 10/5/2023 | 18,43 | 18,37 | +0,66% | 18,37 | 18,43 | 18,41 | 18,00 | 18,85 | 3 | 552.300 |
| 9/5/2023 | 18,25 | 18,25 | -1,46% | 18,25 | 18,25 | 18,29 | 17,50 | 18,75 | 3 | 548.900 |
| 3/5/2023 | 18,99 | 18,52 | -2,47% | 18,52 | 18,99 | 18,71 | 17,55 | 18,81 | 5 | 935.700 |
| 2/5/2023 | 17,90 | 18,99 | +8,21% | 17,90 | 19,00 | 18,61 | 18,00 | 19,00 | 12 | 2.605.800 |
| 28/4/2023 | 17,66 | 17,55 | +0,29% | 17,55 | 17,66 | 17,57 | 17,55 | 18,30 | 4 | 878.600 |
| 27/4/2023 | 17,60 | 17,50 | -0,57% | 17,50 | 17,63 | 17,53 | 17,07 | 18,25 | 6 | 2.981.300 |
| 26/4/2023 | 17,60 | 17,60 | +0,40% | 17,60 | 17,60 | 17,60 | 17,60 | 18,00 | 1 | 352.000 |
| 25/4/2023 | 17,67 | 17,53 | +0,11% | 17,51 | 17,67 | 17,53 | 17,53 | 17,66 | 5 | 1.929.300 |
| 24/4/2023 | 17,51 | 17,51 | +2,82% | 17,51 | 17,51 | 17,51 | 17,05 | 17,51 | 2 | 350.200 |
| 19/4/2023 | 17,10 | 17,03 | -2,13% | 17,02 | 17,10 | 17,05 | 17,03 | 17,40 | 6 | 1.876.400 |
| 18/4/2023 | 17,40 | 17,40 | 0,00% | 17,40 | 17,40 | 17,40 | 17,06 | 17,40 | 1 | 174.000 |
| 17/4/2023 | 17,40 | 17,40 | +2,78% | 17,40 | 17,40 | 17,40 | 17,10 | 17,40 | 4 | 1.044.000 |
| 14/4/2023 | 17,50 | 16,93 | -4,73% | 16,93 | 17,52 | 17,15 | 16,93 | 17,29 | 25 | 8.405.100 |
| 13/4/2023 | 17,50 | 17,77 | +1,54% | 17,45 | 18,00 | 17,73 | 17,31 | 17,77 | 8 | 1.951.300 |
| 12/4/2023 | 17,50 | 17,50 | +2,10% | 17,50 | 17,50 | 17,50 | 17,16 | 17,65 | 3 | 700.000 |
| 11/4/2023 | 17,69 | 17,14 | -2,72% | 17,14 | 17,85 | 17,66 | 16,90 | 17,95 | 5 | 883.200 |
| 10/4/2023 | 17,64 | 17,62 | +0,06% | 17,47 | 17,64 | 17,59 | 16,80 | 17,99 | 5 | 879.900 |
| 6/4/2023 | 17,30 | 17,61 | +2,21% | 17,30 | 17,61 | 17,47 | 17,20 | 18,00 | 3 | 524.100 |
| 5/4/2023 | 17,79 | 17,23 | -0,46% | 17,20 | 18,00 | 17,26 | 17,22 | 17,38 | 26 | 9.668.000 |
| 4/4/2023 | 17,69 | 17,31 | -0,80% | 17,31 | 17,99 | 17,69 | 17,33 | 17,79 | 9 | 2.299.800 |
| 3/4/2023 | 17,00 | 17,45 | +0,29% | 17,00 | 17,45 | 17,29 | 17,01 | 17,70 | 10 | 1.729.700 |
| 30/3/2023 | 17,01 | 17,40 | +3,82% | 17,01 | 17,40 | 17,35 | 17,05 | 17,40 | 4 | 1.562.000 |
| 29/3/2023 | 17,20 | 16,76 | -0,24% | 16,76 | 17,20 | 16,96 | 16,76 | 16,99 | 20 | 4.412.100 |
| 28/3/2023 | 16,90 | 16,80 | -0,59% | 16,76 | 17,00 | 16,80 | 16,76 | 17,00 | 20 | 5.210.900 |
| 27/3/2023 | 17,34 | 16,90 | -2,54% | 16,90 | 17,34 | 17,00 | 16,76 | 17,00 | 12 | 2.040.800 |
| 24/3/2023 | 17,40 | 17,34 | +2,00% | 17,34 | 17,40 | 17,37 | 16,76 | 17,30 | 2 | 347.400 |
| 23/3/2023 | 18,24 | 17,00 | -10,90% | 16,76 | 18,44 | 17,13 | 16,76 | 17,00 | 43 | 13.026.100 |
| 22/3/2023 | 18,68 | 19,08 | +0,63% | 18,68 | 19,17 | 18,95 | 17,25 | 18,88 | 11 | 3.980.200 |
| 21/3/2023 | 17,20 | 18,96 | +6,94% | 16,92 | 18,96 | 17,36 | 17,01 | 18,97 | 40 | 9.377.900 |
| 20/3/2023 | 17,30 | 17,73 | +2,49% | 17,30 | 17,99 | 17,76 | 17,02 | 17,60 | 6 | 1.598.800 |
| 16/3/2023 | 17,30 | 17,30 | 0,00% | 17,30 | 17,30 | 17,30 | 16,93 | 17,29 | 1 | 346.000 |
| 15/3/2023 | 17,27 | 17,30 | 0,00% | 17,25 | 17,30 | 17,28 | 17,26 | 17,30 | 5 | 1.382.800 |
| 14/3/2023 | 17,30 | 17,30 | -3,46% | 17,30 | 17,30 | 17,30 | 17,26 | 17,95 | 3 | 692.000 |
| 13/3/2023 | 18,00 | 17,92 | -3,14% | 17,89 | 18,00 | 17,93 | 17,88 | 18,50 | 3 | 538.100 |
| 10/3/2023 | 17,80 | 18,50 | 0,00% | 17,80 | 18,50 | 18,16 | 17,26 | 18,50 | 8 | 1.816.700 |
| 9/3/2023 | 18,80 | 18,50 | -1,60% | 18,42 | 18,80 | 18,51 | 17,15 | 18,50 | 12 | 6.479.000 |
| 8/3/2023 | 18,44 | 18,80 | +4,97% | 18,34 | 18,80 | 18,53 | 17,95 | 19,28 | 7 | 1.297.500 |
| 7/3/2023 | 17,60 | 17,91 | +1,76% | 17,30 | 17,91 | 17,56 | 17,05 | 18,00 | 11 | 1.931.800 |
| 6/3/2023 | 18,18 | 17,60 | +3,53% | 17,30 | 19,26 | 17,94 | 17,59 | 18,10 | 46 | 11.128.600 |
| 3/3/2023 | 16,52 | 17,00 | +2,91% | 16,15 | 17,00 | 16,55 | 16,50 | 17,00 | 10 | 2.318.000 |
| 2/3/2023 | 17,56 | 16,52 | -4,51% | 16,30 | 17,56 | 16,78 | 16,51 | 16,90 | 48 | 22.328.200 |
| 1/3/2023 | 18,57 | 17,30 | -6,84% | 17,30 | 18,57 | 17,68 | 17,30 | 18,57 | 14 | 4.950.600 |
| 28/2/2023 | 18,57 | 18,57 | 0,00% | 18,57 | 19,08 | 18,70 | 17,76 | 19,05 | 11 | 2.618.300 |
| 27/2/2023 | 19,03 | 18,57 | -2,42% | 18,56 | 19,03 | 18,70 | 18,57 | 18,69 | 20 | 5.049.900 |
| 24/2/2023 | 27,00 | 19,03 | -36,57% | 18,75 | 27,00 | 20,44 | 19,02 | 20,94 | 89 | 28.003.400 |
| 23/2/2023 | 30,80 | 30,00 | -2,57% | 29,00 | 32,46 | 30,64 | 30,00 | 30,70 | 133 | 110.941.600 |
| 22/2/2023 | 30,60 | 30,79 | +20,27% | 29,85 | 31,50 | 30,46 | 30,00 | 30,80 | 130 | 79.507.700 |
| 17/2/2023 | 18,50 | 25,60 | +45,29% | 18,50 | 25,60 | 21,84 | 25,60 | 29,90 | 95 | 32.323.200 |
| 13/2/2023 | 17,88 | 17,62 | -0,17% | 17,62 | 17,88 | 17,75 | 16,05 | 17,93 | 2 | 355.000 |
| 7/2/2023 | 17,21 | 17,65 | +2,38% | 17,21 | 17,91 | 17,59 | 16,51 | 17,88 | 3 | 527.700 |
| 6/2/2023 | 17,24 | 17,24 | -0,06% | 17,24 | 17,24 | 17,24 | 16,20 | 17,91 | 2 | 344.800 |
| 3/2/2023 | 17,35 | 17,25 | -0,17% | 17,25 | 17,35 | 17,27 | 17,00 | 17,91 | 4 | 1.727.500 |
| 1/2/2023 | 17,45 | 17,28 | -1,65% | 17,28 | 17,45 | 17,28 | 17,28 | 17,91 | 5 | 4.148.900 |
| 31/1/2023 | 17,57 | 17,57 | 0,00% | 17,57 | 17,57 | 17,57 | 17,56 | 17,57 | 3 | 527.100 |
| 30/1/2023 | 17,84 | 17,57 | +0,46% | 17,57 | 17,84 | 17,74 | 15,53 | 17,93 | 3 | 532.400 |
| 27/1/2023 | 17,71 | 17,49 | +0,23% | 17,49 | 17,71 | 17,62 | 17,00 | 17,84 | 3 | 705.000 |
| 20/1/2023 | 17,45 | 17,45 | +0,40% | 17,45 | 17,45 | 17,45 | 17,50 | 17,90 | 1 | 174.500 |
| 18/1/2023 | 17,31 | 17,38 | +1,05% | 17,31 | 17,38 | 17,34 | 17,22 | 17,90 | 2 | 346.900 |
| 16/1/2023 | 17,20 | 17,20 | -1,77% | 17,20 | 17,20 | 17,20 | 17,21 | 17,90 | 1 | 172.000 |
| 13/1/2023 | 17,50 | 17,51 | +0,92% | 17,50 | 17,51 | 17,50 | 17,51 | 17,90 | 3 | 525.200 |
| 12/1/2023 | 17,41 | 17,35 | +0,93% | 17,35 | 17,41 | 17,35 | 16,50 | 17,99 | 3 | 1.735.600 |
| 11/1/2023 | 17,15 | 17,19 | 0,00% | 17,15 | 17,19 | 17,18 | 17,15 | 17,42 | 3 | 859.100 |
| 10/1/2023 | 17,43 | 17,19 | +1,42% | 17,19 | 17,43 | 17,25 | 17,00 | 17,43 | 2 | 690.000 |
| 3/1/2023 | 16,95 | 16,95 | -1,17% | 16,95 | 16,95 | 16,95 | 16,97 | 17,43 | 1 | 1.525.500 |
| 27/12/2022 | 16,86 | 17,15 | +0,70% | 16,53 | 17,40 | 16,89 | 16,54 | 17,52 | 5 | 1.013.400 |
| 26/12/2022 | 16,82 | 17,03 | -5,70% | 16,82 | 17,20 | 16,92 | 17,00 | 19,39 | 11 | 2.539.300 |
| 23/12/2022 | 18,06 | 18,06 | +2,15% | 18,06 | 18,06 | 18,06 | 17,57 | 18,99 | 1 | 180.600 |
| 22/12/2022 | 17,68 | 17,68 | -0,06% | 17,68 | 17,68 | 17,68 | 17,44 | 19,38 | 4 | 884.000 |
| 21/12/2022 | 17,70 | 17,69 | -0,06% | 17,69 | 17,70 | 17,69 | 16,61 | 17,68 | 2 | 884.900 |
| 20/12/2022 | 17,61 | 17,70 | 0,00% | 17,61 | 17,70 | 17,65 | 17,31 | 17,70 | 2 | 353.100 |
| 19/12/2022 | 17,65 | 17,70 | -0,73% | 17,65 | 17,70 | 17,66 | 16,70 | 18,18 | 3 | 530.000 |
| 15/12/2022 | 17,84 | 17,83 | +1,02% | 17,83 | 17,84 | 17,83 | 17,40 | 19,39 | 2 | 535.000 |
| 14/12/2022 | 17,65 | 17,65 | -0,56% | 17,65 | 17,65 | 17,65 | 17,19 | 17,62 | 1 | 176.500 |
| 13/12/2022 | 17,75 | 17,75 | -1,39% | 17,75 | 17,75 | 17,75 | 17,00 | 19,39 | 2 | 355.000 |
| 9/12/2022 | 18,23 | 18,00 | -1,32% | 18,00 | 18,23 | 18,04 | 18,05 | 19,00 | 3 | 1.262.800 |
| 8/12/2022 | 18,24 | 18,24 | +0,39% | 18,24 | 18,24 | 18,24 | 18,02 | 18,20 | 1 | 182.400 |
| 6/12/2022 | 18,31 | 18,17 | -2,15% | 18,17 | 18,41 | 18,18 | 18,02 | 18,50 | 4 | 3.637.800 |
| 2/12/2022 | 19,10 | 18,57 | -4,18% | 18,57 | 19,10 | 18,83 | 18,00 | 18,99 | 3 | 564.900 |
| 1/12/2022 | 17,82 | 19,38 | +7,97% | 17,82 | 19,38 | 19,09 | 17,60 | 19,39 | 12 | 2.864.000 |
| 30/11/2022 | 18,22 | 17,95 | -1,10% | 17,95 | 18,22 | 17,97 | 17,77 | 18,30 | 3 | 2.156.900 |
| 29/11/2022 | 18,15 | 18,15 | -0,17% | 18,15 | 18,15 | 18,15 | 17,73 | 18,90 | 1 | 181.500 |
| 25/11/2022 | 18,18 | 18,18 | +0,83% | 18,18 | 18,18 | 18,18 | 16,83 | 19,13 | 2 | 363.600 |
| 24/11/2022 | 18,03 | 18,03 | +1,46% | 18,03 | 18,03 | 18,03 | 17,76 | 19,18 | 1 | 180.300 |
| 18/11/2022 | 17,51 | 17,77 | +1,02% | 17,51 | 17,77 | 17,56 | 17,51 | 19,29 | 3 | 878.100 |
| 17/11/2022 | 17,59 | 17,59 | -0,85% | 17,59 | 17,59 | 17,59 | 17,54 | 19,30 | 2 | 879.500 |
| 16/11/2022 | 18,12 | 17,74 | -1,44% | 17,74 | 18,12 | 17,93 | 17,53 | 18,48 | 2 | 358.600 |
| 14/11/2022 | 18,13 | 18,00 | +0,56% | 17,53 | 18,13 | 17,68 | 17,57 | 19,10 | 5 | 1.237.800 |
| 11/11/2022 | 17,90 | 17,90 | -1,38% | 17,90 | 17,90 | 17,90 | 17,62 | 18,00 | 1 | 537.000 |
| 10/11/2022 | 18,16 | 18,15 | -1,89% | 18,15 | 18,16 | 18,15 | 17,50 | 18,96 | 3 | 544.700 |
| 8/11/2022 | 18,72 | 18,50 | -2,63% | 18,50 | 18,72 | 18,57 | 18,00 | 19,19 | 4 | 742.900 |
| 7/11/2022 | 19,24 | 19,00 | +0,16% | 19,00 | 19,28 | 19,16 | 17,55 | 19,20 | 4 | 958.000 |
| 4/11/2022 | 18,59 | 18,97 | +0,90% | 18,59 | 18,97 | 18,60 | 18,50 | 18,93 | 5 | 3.721.900 |
| 3/11/2022 | 18,81 | 18,80 | +5,26% | 18,80 | 18,81 | 18,80 | 18,03 | 18,81 | 2 | 376.100 |
| 28/10/2022 | 18,00 | 17,86 | -2,67% | 17,86 | 18,33 | 18,07 | 18,07 | 18,80 | 4 | 722.800 |
| 24/10/2022 | 18,35 | 18,35 | -2,39% | 18,35 | 18,35 | 18,35 | 17,82 | 19,00 | 1 | 183.500 |
| 21/10/2022 | 18,80 | 18,80 | +1,84% | 18,80 | 18,80 | 18,80 | 18,12 | 18,80 | 1 | 188.000 |
| 20/10/2022 | 18,46 | 18,46 | -2,33% | 18,46 | 18,46 | 18,46 | 17,80 | 18,86 | 1 | 184.600 |
| 19/10/2022 | 18,47 | 18,90 | -0,84% | 18,47 | 18,90 | 18,68 | 18,46 | 18,90 | 2 | 373.700 |
| 14/10/2022 | 19,06 | 19,06 | +0,37% | 19,06 | 19,06 | 19,06 | 18,53 | 18,90 | 1 | 190.600 |
| 10/10/2022 | 18,53 | 18,99 | -0,42% | 18,53 | 18,99 | 18,64 | 18,53 | 18,99 | 3 | 745.800 |
| 6/10/2022 | 18,51 | 19,07 | +3,03% | 18,51 | 19,07 | 18,79 | 18,47 | 19,09 | 2 | 375.800 |
| 4/10/2022 | 18,51 | 18,51 | +0,60% | 18,51 | 18,51 | 18,51 | 18,51 | 18,99 | 2 | 370.200 |
| 3/10/2022 | 18,51 | 18,40 | -0,59% | 18,40 | 18,51 | 18,45 | 18,40 | 19,39 | 4 | 738.200 |
| 30/9/2022 | 18,41 | 18,51 | -0,05% | 18,41 | 18,51 | 18,44 | 17,37 | 18,89 | 3 | 737.900 |
| 26/9/2022 | 18,52 | 18,52 | +2,89% | 18,52 | 18,52 | 18,52 | 17,80 | 18,45 | 1 | 185.200 |
| 23/9/2022 | 18,00 | 18,00 | -1,80% | 18,00 | 18,00 | 18,00 | 17,80 | 18,00 | 3 | 540.000 |
| 22/9/2022 | 17,74 | 18,33 | +1,95% | 17,74 | 18,33 | 18,02 | 17,75 | 18,00 | 3 | 540.700 |
| 21/9/2022 | 17,98 | 17,98 | -0,06% | 17,98 | 17,98 | 17,98 | 17,98 | 18,50 | 1 | 179.800 |
| 19/9/2022 | 18,50 | 17,99 | -5,32% | 17,98 | 18,50 | 18,07 | 17,98 | 18,40 | 12 | 2.350.300 |
| 16/9/2022 | 18,21 | 19,00 | +2,37% | 18,00 | 19,00 | 18,26 | 18,25 | 19,00 | 7 | 1.644.200 |
| 14/9/2022 | 18,53 | 18,56 | -3,28% | 18,53 | 18,67 | 18,58 | 18,56 | 19,39 | 6 | 1.114.900 |
| 12/9/2022 | 18,90 | 19,19 | +1,59% | 18,64 | 19,38 | 18,99 | 18,60 | 19,39 | 8 | 2.089.700 |
| 9/9/2022 | 18,89 | 18,89 | +1,56% | 18,89 | 18,89 | 18,89 | 18,23 | 18,90 | 2 | 566.800 |
| 8/9/2022 | 18,23 | 18,60 | +3,28% | 18,23 | 18,79 | 18,54 | 18,23 | 18,80 | 3 | 556.200 |
| 5/9/2022 | 18,39 | 18,01 | -1,85% | 17,85 | 18,39 | 18,07 | 18,00 | 18,40 | 15 | 5.421.900 |
| 2/9/2022 | 18,35 | 18,35 | +0,38% | 18,35 | 18,35 | 18,35 | 18,35 | 18,98 | 1 | 183.500 |
| 1/9/2022 | 18,37 | 18,28 | -0,11% | 18,28 | 18,37 | 18,31 | 18,28 | 18,97 | 2 | 549.300 |
| 31/8/2022 | 18,30 | 18,30 | -2,14% | 18,30 | 18,30 | 18,30 | 18,30 | 18,92 | 3 | 915.000 |
| 29/8/2022 | 18,69 | 18,70 | +0,27% | 18,45 | 18,70 | 18,66 | 18,60 | 18,70 | 7 | 1.493.400 |
| 26/8/2022 | 18,72 | 18,65 | -1,84% | 18,65 | 18,72 | 18,67 | 18,20 | 19,00 | 3 | 746.900 |
| 24/8/2022 | 18,77 | 19,00 | +0,90% | 18,60 | 19,00 | 18,78 | 18,10 | 19,00 | 5 | 939.100 |
| 23/8/2022 | 18,83 | 18,83 | -1,15% | 18,83 | 18,83 | 18,83 | 18,40 | 18,83 | 2 | 376.600 |
| 22/8/2022 | 18,82 | 19,05 | +0,16% | 18,82 | 19,05 | 18,97 | 18,05 | 19,05 | 2 | 569.200 |
| 19/8/2022 | 19,02 | 19,02 | -0,42% | 19,02 | 19,02 | 19,02 | 18,16 | 19,39 | 1 | 190.200 |
| 18/8/2022 | 19,02 | 19,10 | +2,69% | 19,00 | 19,10 | 19,04 | 19,00 | 19,10 | 14 | 3.998.800 |
| 17/8/2022 | 18,93 | 18,60 | -2,11% | 18,60 | 19,00 | 18,70 | 18,35 | 18,60 | 9 | 2.057.000 |
| 16/8/2022 | 18,67 | 19,00 | +0,05% | 17,50 | 19,00 | 18,09 | 18,49 | 19,00 | 11 | 3.076.300 |
| 15/8/2022 | 18,99 | 18,99 | +1,33% | 18,99 | 18,99 | 18,99 | 18,74 | 19,39 | 1 | 1.329.300 |
| 12/8/2022 | 18,91 | 18,74 | -2,40% | 18,74 | 18,91 | 18,81 | 18,80 | 19,19 | 4 | 752.500 |
| 11/8/2022 | 19,30 | 19,20 | +2,13% | 19,20 | 19,30 | 19,21 | 18,80 | 19,24 | 2 | 1.537.000 |
| 9/8/2022 | 19,10 | 18,80 | 0,00% | 18,80 | 19,10 | 18,87 | 18,80 | 19,39 | 4 | 755.000 |
| 8/8/2022 | 19,13 | 18,80 | -1,16% | 18,80 | 19,13 | 18,96 | 18,05 | 19,30 | 2 | 379.300 |
| 5/8/2022 | 19,02 | 19,02 | -0,05% | 19,02 | 19,02 | 19,02 | 18,15 | 19,37 | 1 | 190.200 |
| 4/8/2022 | 19,03 | 19,03 | +0,16% | 19,03 | 19,03 | 19,03 | 18,30 | 19,20 | 2 | 380.600 |
| 3/8/2022 | 18,60 | 19,00 | +2,70% | 18,30 | 19,00 | 18,59 | 18,01 | 19,39 | 4 | 1.115.700 |
| 2/8/2022 | 19,00 | 18,50 | -1,39% | 18,50 | 19,00 | 18,63 | 18,06 | 18,60 | 10 | 2.422.000 |
| 1/8/2022 | 18,97 | 18,76 | -0,74% | 18,76 | 18,97 | 18,91 | 18,51 | 19,00 | 3 | 567.300 |
| 29/7/2022 | 19,00 | 18,90 | -0,53% | 18,50 | 19,38 | 18,87 | 18,40 | 19,39 | 7 | 1.321.400 |
| 28/7/2022 | 18,98 | 19,00 | +1,99% | 18,98 | 19,00 | 18,99 | 18,00 | 19,37 | 5 | 949.800 |
| 27/7/2022 | 18,42 | 18,63 | +1,14% | 18,42 | 18,70 | 18,58 | 18,00 | 19,35 | 3 | 557.500 |
| 26/7/2022 | 18,70 | 18,42 | -2,95% | 18,42 | 18,97 | 18,69 | 18,05 | 19,39 | 4 | 747.800 |
| 25/7/2022 | 18,67 | 18,98 | +0,21% | 18,67 | 18,98 | 18,86 | 17,10 | 19,00 | 3 | 566.000 |
| 20/7/2022 | 18,29 | 18,94 | +2,38% | 18,29 | 18,94 | 18,61 | 17,00 | 18,95 | 2 | 372.300 |
| 19/7/2022 | 18,00 | 18,50 | +1,54% | 17,72 | 18,50 | 17,94 | 17,72 | 19,97 | 9 | 3.768.800 |
| 18/7/2022 | 17,94 | 18,22 | +1,50% | 17,94 | 18,22 | 18,01 | 17,70 | 19,99 | 4 | 720.600 |
| 15/7/2022 | 17,76 | 17,95 | -0,28% | 17,76 | 17,95 | 17,88 | 17,46 | 17,95 | 4 | 1.073.200 |
| 14/7/2022 | 18,18 | 18,00 | -0,55% | 18,00 | 18,18 | 18,01 | 17,52 | 17,99 | 4 | 1.981.600 |
| 13/7/2022 | 18,00 | 18,10 | +0,28% | 17,70 | 18,10 | 17,98 | 17,70 | 18,99 | 16 | 5.214.700 |
| 12/7/2022 | 18,76 | 18,05 | -3,89% | 18,05 | 18,76 | 18,17 | 18,00 | 18,05 | 17 | 6.362.000 |
| 11/7/2022 | 18,98 | 18,78 | -4,18% | 18,78 | 18,98 | 18,88 | 18,00 | 18,80 | 5 | 1.133.000 |
| 8/7/2022 | 19,60 | 19,60 | -1,01% | 19,60 | 19,60 | 19,60 | 18,50 | 19,80 | 1 | 392.000 |
| 7/7/2022 | 19,27 | 19,80 | +2,80% | 19,27 | 19,80 | 19,72 | 18,18 | 19,80 | 5 | 1.380.600 |
| 6/7/2022 | 19,26 | 19,26 | +0,05% | 19,26 | 19,26 | 19,26 | 18,00 | 19,80 | 1 | 192.600 |
| 4/7/2022 | 19,28 | 19,25 | -0,16% | 19,25 | 19,28 | 19,26 | 18,00 | 19,99 | 2 | 385.300 |
| 1/7/2022 | 19,00 | 19,28 | +1,47% | 19,00 | 19,28 | 19,14 | 19,00 | 19,99 | 2 | 382.800 |
| 30/6/2022 | 19,00 | 19,00 | -0,52% | 19,00 | 19,00 | 19,00 | 18,66 | 20,29 | 2 | 380.000 |
| 29/6/2022 | 19,40 | 19,10 | -1,55% | 19,10 | 19,40 | 19,20 | 18,54 | 19,00 | 8 | 2.497.000 |
| 28/6/2022 | 19,70 | 19,40 | -2,02% | 19,40 | 19,73 | 19,62 | 19,10 | 19,80 | 7 | 3.728.400 |
| 27/6/2022 | 19,79 | 19,80 | 0,00% | 19,79 | 19,80 | 19,79 | 19,50 | 19,80 | 4 | 1.583.900 |
| 24/6/2022 | 19,80 | 19,80 | 0,00% | 19,80 | 19,82 | 19,80 | 19,50 | 19,80 | 6 | 2.574.600 |
| 23/6/2022 | 19,80 | 19,80 | 0,00% | 19,80 | 19,80 | 19,80 | 19,50 | 19,80 | 2 | 1.980.000 |
| 22/6/2022 | 20,01 | 19,80 | -0,55% | 19,80 | 20,01 | 19,90 | 19,50 | 20,15 | 3 | 796.200 |
| 21/6/2022 | 19,91 | 19,91 | +0,25% | 19,91 | 19,91 | 19,91 | 19,50 | 20,29 | 1 | 199.100 |
| 20/6/2022 | 19,86 | 19,86 | -1,44% | 19,86 | 19,86 | 19,86 | 19,50 | 20,10 | 2 | 397.200 |
| 17/6/2022 | 20,12 | 20,15 | +0,60% | 20,08 | 20,15 | 20,11 | 19,00 | 20,20 | 5 | 1.005.900 |
| 15/6/2022 | 19,98 | 20,03 | +2,98% | 19,98 | 20,03 | 20,00 | 19,01 | 20,10 | 3 | 600.000 |
| 14/6/2022 | 19,35 | 19,45 | +1,99% | 19,35 | 19,50 | 19,44 | 19,00 | 19,45 | 4 | 972.000 |
| 13/6/2022 | 19,01 | 19,07 | -0,42% | 19,00 | 19,07 | 19,00 | 18,74 | 20,02 | 4 | 2.280.800 |
| 10/6/2022 | 19,12 | 19,15 | -3,67% | 19,00 | 19,15 | 19,10 | 19,15 | 19,53 | 9 | 1.719.000 |
| 9/6/2022 | 19,88 | 19,88 | -0,40% | 19,88 | 19,88 | 19,88 | 19,15 | 20,03 | 1 | 198.800 |
| 8/6/2022 | 19,96 | 19,96 | -0,35% | 19,96 | 19,96 | 19,96 | 19,45 | 20,00 | 2 | 399.200 |
| 7/6/2022 | 20,05 | 20,03 | +0,15% | 20,03 | 20,05 | 20,03 | 19,58 | 20,03 | 2 | 601.100 |
| 6/6/2022 | 20,00 | 20,00 | -0,79% | 20,00 | 20,00 | 20,00 | 19,70 | 20,30 | 1 | 200.000 |
| 3/6/2022 | 20,00 | 20,16 | +1,31% | 20,00 | 20,16 | 20,10 | 19,51 | 20,29 | 4 | 804.300 |
| 2/6/2022 | 19,90 | 19,90 | +1,02% | 19,90 | 19,90 | 19,90 | 19,76 | 20,00 | 3 | 597.000 |
| 1/6/2022 | 19,63 | 19,70 | -2,18% | 19,60 | 20,00 | 19,75 | 19,66 | 19,70 | 7 | 1.580.200 |
| 31/5/2022 | 19,99 | 20,14 | +2,23% | 19,80 | 20,14 | 19,98 | 19,70 | 20,09 | 6 | 1.198.900 |
| 30/5/2022 | 19,60 | 19,70 | 0,00% | 19,50 | 19,70 | 19,52 | 19,50 | 19,92 | 7 | 2.343.000 |
| 27/5/2022 | 20,00 | 19,70 | -2,48% | 19,50 | 20,20 | 19,66 | 19,51 | 19,70 | 30 | 15.341.900 |
| 26/5/2022 | 20,71 | 20,20 | -3,81% | 20,02 | 20,71 | 20,13 | 20,10 | 20,70 | 38 | 46.907.300 |
| 25/5/2022 | 21,47 | 21,00 | -5,58% | 20,50 | 21,47 | 21,20 | 20,25 | 21,15 | 16 | 5.724.300 |
| 20/5/2022 | 22,24 | 22,24 | +2,16% | 22,24 | 22,25 | 22,24 | 21,70 | 22,24 | 3 | 667.300 |
| 18/5/2022 | 21,76 | 21,77 | -2,81% | 21,76 | 21,77 | 21,76 | 21,77 | 22,25 | 3 | 870.700 |
| 13/5/2022 | 22,30 | 22,40 | +0,76% | 22,30 | 22,40 | 22,37 | 22,00 | 22,65 | 4 | 1.790.100 |
| 12/5/2022 | 22,18 | 22,23 | +0,14% | 22,18 | 22,23 | 22,21 | 21,61 | 22,75 | 4 | 1.332.700 |
| 11/5/2022 | 22,20 | 22,20 | +1,60% | 22,20 | 22,20 | 22,20 | 21,60 | 22,20 | 2 | 444.000 |
| 6/5/2022 | 22,22 | 21,85 | -1,53% | 21,84 | 22,31 | 21,87 | 21,61 | 22,87 | 8 | 7.875.800 |
| 4/5/2022 | 21,85 | 22,19 | +1,74% | 21,85 | 22,19 | 21,88 | 21,50 | 22,40 | 2 | 2.188.400 |
| 3/5/2022 | 22,10 | 21,81 | -0,86% | 21,80 | 22,29 | 22,07 | 21,40 | 22,30 | 10 | 12.141.600 |
| 2/5/2022 | 22,20 | 22,00 | -2,65% | 21,80 | 22,59 | 21,90 | 21,65 | 22,00 | 14 | 7.665.300 |
| 28/4/2022 | 22,57 | 22,60 | -0,88% | 22,57 | 22,60 | 22,59 | 22,60 | 23,56 | 7 | 3.840.500 |
| 25/4/2022 | 22,80 | 22,80 | 0,00% | 22,80 | 22,80 | 22,80 | 22,01 | 22,80 | 1 | 228.000 |
| 22/4/2022 | 22,29 | 22,80 | +1,29% | 22,00 | 22,80 | 22,14 | 21,90 | 22,99 | 7 | 9.078.400 |
| 20/4/2022 | 22,51 | 22,51 | -1,62% | 22,25 | 22,51 | 22,33 | 22,26 | 23,50 | 11 | 4.020.000 |
| 18/4/2022 | 22,88 | 22,88 | +1,78% | 22,88 | 22,88 | 22,88 | 22,29 | 22,80 | 1 | 228.800 |
| 14/4/2022 | 22,61 | 22,48 | -3,52% | 22,36 | 22,64 | 22,57 | 22,48 | 22,86 | 26 | 12.414.900 |
| 13/4/2022 | 23,00 | 23,30 | +3,10% | 22,60 | 23,30 | 22,65 | 22,31 | 23,55 | 14 | 10.647.300 |
| 12/4/2022 | 22,60 | 22,60 | -2,54% | 22,60 | 22,60 | 22,60 | 22,60 | 23,56 | 1 | 226.000 |
| 8/4/2022 | 23,00 | 23,19 | -0,47% | 22,80 | 23,19 | 22,90 | 22,70 | 23,20 | 4 | 1.374.000 |
| 7/4/2022 | 22,80 | 23,30 | +2,19% | 22,62 | 23,35 | 22,89 | 22,60 | 23,36 | 9 | 3.433.600 |
| 6/4/2022 | 22,80 | 22,80 | -0,44% | 22,80 | 22,80 | 22,80 | 22,80 | 23,40 | 1 | 228.000 |
| 5/4/2022 | 23,10 | 22,90 | -1,93% | 22,85 | 23,10 | 22,96 | 22,90 | 23,56 | 5 | 12.173.900 |
| 4/4/2022 | 23,56 | 23,35 | -0,89% | 23,30 | 23,56 | 23,33 | 23,35 | 23,56 | 5 | 12.133.700 |
| 1/4/2022 | 23,47 | 23,56 | +2,04% | 23,47 | 23,56 | 23,51 | 23,00 | 23,56 | 7 | 3.057.400 |
| 31/3/2022 | 23,18 | 23,09 | -1,83% | 23,09 | 23,18 | 23,13 | 22,51 | 23,28 | 2 | 462.700 |
| 29/3/2022 | 22,80 | 23,52 | +3,16% | 22,80 | 23,52 | 23,08 | 22,37 | 23,50 | 3 | 692.400 |
| 28/3/2022 | 22,25 | 22,80 | +1,92% | 22,16 | 22,80 | 22,28 | 22,16 | 22,80 | 3 | 1.336.900 |
| 25/3/2022 | 22,37 | 22,37 | -0,58% | 22,35 | 22,37 | 22,36 | 22,40 | 22,92 | 4 | 1.565.600 |
| 24/3/2022 | 22,50 | 22,50 | +0,90% | 22,50 | 22,50 | 22,50 | 22,58 | 22,88 | 2 | 900.000 |
| 23/3/2022 | 22,01 | 22,30 | +0,45% | 22,00 | 22,89 | 22,31 | 22,03 | 22,49 | 13 | 3.570.600 |
| 22/3/2022 | 22,95 | 22,20 | +0,91% | 22,00 | 22,95 | 22,20 | 22,01 | 22,56 | 15 | 3.996.500 |
| 21/3/2022 | 22,10 | 22,00 | -1,35% | 22,00 | 22,10 | 22,02 | 22,10 | 22,60 | 3 | 1.762.100 |
| 18/3/2022 | 22,30 | 22,30 | -0,40% | 22,30 | 22,30 | 22,30 | 22,15 | 22,30 | 7 | 3.345.000 |
| 15/3/2022 | 22,31 | 22,39 | -2,65% | 21,77 | 22,39 | 22,08 | 21,85 | 22,40 | 8 | 2.429.400 |
| 14/3/2022 | 23,00 | 23,00 | +2,13% | 23,00 | 23,00 | 23,00 | 21,99 | 22,60 | 1 | 230.000 |
| 11/3/2022 | 22,56 | 22,52 | -0,18% | 22,05 | 22,65 | 22,42 | 21,84 | 22,49 | 7 | 2.690.900 |
| 10/3/2022 | 21,87 | 22,56 | +6,02% | 21,87 | 22,56 | 22,20 | 21,51 | 22,50 | 6 | 1.332.200 |
| 9/3/2022 | 21,31 | 21,28 | +1,33% | 21,02 | 21,62 | 21,14 | 21,23 | 22,10 | 8 | 2.748.500 |
| 8/3/2022 | 22,90 | 21,00 | -7,41% | 21,00 | 22,90 | 21,82 | 21,40 | 22,80 | 21 | 10.477.900 |
| 7/3/2022 | 22,74 | 22,68 | -0,70% | 22,68 | 22,77 | 22,73 | 22,55 | 23,00 | 7 | 2.273.300 |
| 4/3/2022 | 22,90 | 22,84 | -0,04% | 22,84 | 22,90 | 22,86 | 22,70 | 23,00 | 4 | 1.143.400 |
| 3/3/2022 | 22,80 | 22,85 | +0,66% | 22,80 | 23,29 | 22,89 | 22,84 | 23,00 | 10 | 3.205.700 |
| 2/3/2022 | 22,86 | 22,70 | -0,70% | 22,70 | 23,10 | 22,83 | 22,24 | 22,80 | 9 | 2.283.300 |
| 25/2/2022 | 24,50 | 22,86 | -15,02% | 22,73 | 25,00 | 23,33 | 22,55 | 22,86 | 46 | 16.800.100 |
| 24/2/2022 | 25,59 | 26,90 | +3,46% | 24,51 | 27,45 | 26,90 | 26,90 | 27,34 | 67 | 35.518.500 |
| 23/2/2022 | 27,45 | 26,00 | -2,59% | 26,00 | 27,80 | 27,06 | 25,50 | 26,00 | 61 | 37.890.500 |
| 22/2/2022 | 24,89 | 26,69 | +8,01% | 24,89 | 27,39 | 26,07 | 25,10 | 26,90 | 70 | 50.324.100 |
| 21/2/2022 | 24,39 | 24,71 | +2,11% | 24,39 | 24,71 | 24,57 | 24,00 | 24,71 | 7 | 1.965.800 |
| 18/2/2022 | 24,20 | 24,20 | +1,21% | 24,20 | 24,20 | 24,20 | 0,00 | 0,00 | 1 | 242.000 |
| 17/2/2022 | 23,10 | 23,91 | +3,96% | 23,10 | 23,91 | 23,60 | 23,10 | 24,71 | 6 | 1.652.200 |
| 16/2/2022 | 23,01 | 23,00 | -1,84% | 22,40 | 23,01 | 22,73 | 22,88 | 24,71 | 11 | 9.322.700 |
| 15/2/2022 | 23,43 | 23,43 | +1,47% | 23,43 | 23,43 | 23,43 | 23,23 | 24,67 | 1 | 234.300 |
| 14/2/2022 | 23,06 | 23,09 | -0,73% | 23,05 | 23,09 | 23,06 | 23,08 | 24,71 | 3 | 692.000 |
| 10/2/2022 | 23,26 | 23,26 | +1,48% | 23,26 | 23,26 | 23,26 | 23,10 | 24,42 | 1 | 232.600 |
| 7/2/2022 | 23,70 | 22,92 | -0,91% | 22,91 | 23,70 | 23,08 | 22,91 | 24,35 | 14 | 6.232.600 |
| 4/2/2022 | 23,58 | 23,13 | -1,24% | 23,00 | 23,58 | 23,22 | 23,12 | 24,19 | 8 | 2.554.800 |
| 3/2/2022 | 23,42 | 23,42 | -3,66% | 23,42 | 23,42 | 23,42 | 23,39 | 24,45 | 1 | 234.200 |
| 1/2/2022 | 23,51 | 24,31 | +1,29% | 23,51 | 24,31 | 23,91 | 23,41 | 24,32 | 2 | 478.200 |
| 31/1/2022 | 23,92 | 24,00 | 0,00% | 23,40 | 24,00 | 23,72 | 23,25 | 24,33 | 9 | 2.135.200 |
| 28/1/2022 | 24,24 | 24,00 | -0,66% | 24,00 | 24,24 | 24,08 | 23,61 | 24,16 | 2 | 722.400 |
| 26/1/2022 | 24,28 | 24,16 | -0,29% | 23,35 | 24,28 | 23,93 | 23,51 | 24,29 | 3 | 717.900 |
| 25/1/2022 | 23,53 | 24,23 | -0,41% | 23,53 | 24,23 | 23,76 | 23,33 | 24,28 | 3 | 712.900 |