Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMEB4F - MERCANTIL - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 49,54 | 49,45 | +2,30% | 48,50 | 49,54 | 49,02 | 48,85 | 49,45 | 56 | 3.397.492 |
| 5/9/2025 | 47,58 | 48,34 | +2,65% | 47,40 | 49,51 | 48,68 | 48,10 | 49,30 | 126 | 9.147.818 |
| 4/9/2025 | 47,10 | 47,09 | +0,62% | 47,07 | 48,45 | 47,57 | 47,09 | 47,80 | 78 | 5.627.637 |
| 3/9/2025 | 45,62 | 46,80 | +1,06% | 45,62 | 48,01 | 47,09 | 46,21 | 46,93 | 189 | 15.964.711 |
| 2/9/2025 | 46,77 | 46,31 | -1,24% | 46,31 | 47,49 | 46,71 | 46,31 | 47,50 | 51 | 3.714.196 |
| 1/9/2025 | 44,77 | 46,89 | +2,63% | 44,66 | 47,39 | 46,87 | 46,06 | 47,45 | 122 | 7.321.224 |
| 29/8/2025 | 46,85 | 45,69 | -1,59% | 45,46 | 46,96 | 45,88 | 45,05 | 45,47 | 76 | 4.923.113 |
| 28/8/2025 | 45,29 | 46,43 | +2,56% | 44,96 | 47,18 | 46,27 | 46,12 | 46,43 | 104 | 9.583.934 |
| 27/8/2025 | 45,21 | 45,27 | +2,89% | 44,41 | 45,27 | 44,86 | 44,77 | 45,27 | 102 | 5.805.317 |
| 26/8/2025 | 43,00 | 44,00 | +2,14% | 42,47 | 48,00 | 44,03 | 44,00 | 44,76 | 133 | 7.521.035 |
| 25/8/2025 | 42,94 | 43,08 | +2,79% | 41,73 | 43,08 | 42,49 | 42,90 | 43,08 | 79 | 4.589.826 |
| 22/8/2025 | 40,99 | 41,91 | +0,19% | 40,99 | 42,50 | 41,98 | 41,91 | 42,85 | 65 | 3.627.383 |
| 21/8/2025 | 41,51 | 41,83 | +3,26% | 41,51 | 42,76 | 42,24 | 41,03 | 42,20 | 77 | 5.483.841 |
| 20/8/2025 | 41,00 | 40,51 | -1,79% | 40,50 | 42,15 | 41,35 | 40,01 | 41,32 | 81 | 6.793.894 |
| 19/8/2025 | 41,79 | 41,25 | -2,96% | 40,56 | 42,58 | 41,47 | 41,00 | 42,49 | 94 | 8.174.978 |
| 18/8/2025 | 42,95 | 42,51 | +0,50% | 42,09 | 43,59 | 42,77 | 42,38 | 43,00 | 74 | 4.974.677 |
| 15/8/2025 | 41,58 | 42,30 | +1,56% | 41,58 | 42,98 | 42,07 | 41,71 | 43,34 | 78 | 4.825.784 |
| 14/8/2025 | 41,80 | 41,65 | -1,19% | 41,63 | 42,10 | 41,76 | 41,52 | 41,65 | 38 | 2.543.681 |
| 13/8/2025 | 41,99 | 42,15 | +0,50% | 41,43 | 42,15 | 41,73 | 41,43 | 46,00 | 59 | 2.303.623 |
| 12/8/2025 | 42,01 | 41,94 | +0,22% | 41,65 | 42,25 | 41,92 | 41,68 | 41,94 | 38 | 1.806.891 |
| 11/8/2025 | 41,16 | 41,85 | -0,36% | 41,16 | 42,39 | 41,81 | 41,85 | 42,01 | 49 | 2.868.515 |
| 8/8/2025 | 40,39 | 42,00 | +5,00% | 38,90 | 42,00 | 41,36 | 40,30 | 42,00 | 88 | 6.052.230 |
| 7/8/2025 | 38,95 | 40,00 | +2,70% | 38,80 | 40,00 | 39,51 | 39,09 | 40,37 | 65 | 2.829.506 |
| 6/8/2025 | 38,85 | 38,95 | -0,61% | 38,13 | 41,60 | 40,46 | 38,63 | 39,60 | 90 | 6.709.116 |
| 5/8/2025 | 39,12 | 39,19 | +0,10% | 38,91 | 39,99 | 39,40 | 38,83 | 39,55 | 75 | 3.979.804 |
| 4/8/2025 | 40,50 | 39,15 | -3,33% | 38,64 | 40,50 | 39,79 | 38,63 | 39,20 | 82 | 4.186.010 |
| 1/8/2025 | 37,88 | 40,50 | +6,78% | 37,88 | 40,56 | 38,79 | 40,50 | 43,00 | 56 | 3.953.478 |
| 31/7/2025 | 38,67 | 37,93 | -0,58% | 37,93 | 38,73 | 38,36 | 37,81 | 38,74 | 68 | 3.529.729 |
| 30/7/2025 | 37,90 | 38,15 | +1,71% | 37,01 | 38,98 | 37,97 | 37,96 | 38,15 | 55 | 2.810.226 |
| 29/7/2025 | 38,90 | 37,51 | -3,75% | 37,51 | 40,09 | 38,46 | 37,51 | 39,49 | 134 | 5.435.541 |
| 28/7/2025 | 39,13 | 38,97 | -0,33% | 38,47 | 39,49 | 38,85 | 38,48 | 38,98 | 16 | 850.970 |
| 25/7/2025 | 38,01 | 39,10 | +2,06% | 38,01 | 39,10 | 38,79 | 38,60 | 39,90 | 59 | 2.405.272 |
| 24/7/2025 | 39,80 | 38,31 | -1,14% | 38,00 | 39,80 | 38,70 | 38,01 | 38,60 | 38 | 2.361.258 |
| 23/7/2025 | 38,04 | 38,75 | +1,71% | 38,04 | 39,79 | 38,63 | 38,74 | 39,71 | 32 | 2.074.728 |
| 22/7/2025 | 38,38 | 38,10 | -0,13% | 37,01 | 38,79 | 38,30 | 38,10 | 38,79 | 55 | 1.425.079 |
| 21/7/2025 | 39,03 | 38,15 | -2,85% | 37,40 | 39,03 | 38,01 | 37,40 | 38,00 | 56 | 3.729.438 |
| 18/7/2025 | 38,99 | 39,27 | +2,24% | 38,30 | 39,39 | 38,69 | 38,51 | 40,55 | 49 | 2.298.538 |
| 17/7/2025 | 39,29 | 38,41 | -0,90% | 38,41 | 39,30 | 38,73 | 38,41 | 39,06 | 34 | 2.153.519 |
| 16/7/2025 | 38,85 | 38,76 | +0,03% | 38,76 | 40,55 | 39,01 | 38,60 | 39,04 | 57 | 2.785.358 |
| 15/7/2025 | 38,00 | 38,75 | +0,89% | 38,00 | 39,90 | 39,25 | 38,00 | 38,84 | 58 | 3.635.043 |
| 14/7/2025 | 39,66 | 38,41 | -1,51% | 38,41 | 39,66 | 39,11 | 38,40 | 38,99 | 38 | 2.679.111 |
| 11/7/2025 | 38,22 | 39,00 | 0,00% | 38,22 | 39,39 | 39,06 | 38,50 | 39,00 | 28 | 898.493 |
| 10/7/2025 | 38,64 | 39,00 | +0,31% | 38,64 | 39,67 | 39,25 | 39,00 | 39,58 | 38 | 1.346.518 |
| 9/7/2025 | 38,91 | 38,88 | -2,24% | 38,88 | 39,86 | 39,46 | 38,63 | 39,85 | 32 | 1.669.530 |
| 8/7/2025 | 38,91 | 39,77 | +1,32% | 38,91 | 39,81 | 39,34 | 39,30 | 39,85 | 23 | 1.369.075 |
| 7/7/2025 | 39,99 | 39,25 | -1,75% | 39,01 | 39,99 | 39,46 | 39,25 | 40,33 | 27 | 1.653.624 |
| 4/7/2025 | 40,53 | 39,95 | -1,14% | 39,60 | 41,99 | 40,09 | 39,75 | 40,99 | 50 | 2.449.615 |
| 3/7/2025 | 40,28 | 40,41 | +1,33% | 39,58 | 41,97 | 39,98 | 40,15 | 41,88 | 44 | 2.827.012 |
| 2/7/2025 | 39,91 | 39,88 | +0,68% | 38,90 | 40,25 | 39,65 | 39,50 | 41,50 | 62 | 3.342.714 |
| 1/7/2025 | 40,34 | 39,61 | -1,79% | 39,31 | 40,80 | 40,26 | 39,61 | 40,19 | 52 | 2.967.691 |
| 30/6/2025 | 39,00 | 40,33 | +2,10% | 38,98 | 40,33 | 39,55 | 39,30 | 40,34 | 72 | 3.468.614 |
| 27/6/2025 | 39,50 | 39,50 | +0,03% | 38,77 | 40,60 | 39,50 | 39,10 | 40,01 | 33 | 2.907.347 |
| 26/6/2025 | 40,22 | 39,49 | +1,20% | 38,58 | 40,56 | 39,14 | 38,55 | 40,42 | 44 | 2.246.977 |
| 25/6/2025 | 39,25 | 39,02 | -1,24% | 39,02 | 41,12 | 39,86 | 39,02 | 40,00 | 58 | 3.763.381 |
| 24/6/2025 | 38,98 | 39,51 | -0,65% | 38,98 | 40,45 | 39,91 | 39,24 | 40,24 | 42 | 2.219.461 |
| 23/6/2025 | 40,00 | 39,77 | -2,98% | 39,00 | 40,94 | 40,13 | 39,77 | 40,39 | 39 | 2.436.293 |
| 20/6/2025 | 42,00 | 40,99 | -2,36% | 39,80 | 42,00 | 40,64 | 40,02 | 40,99 | 70 | 3.820.933 |
| 18/6/2025 | 41,77 | 41,98 | +1,16% | 40,75 | 42,00 | 41,43 | 41,77 | 41,99 | 51 | 3.841.099 |
| 17/6/2025 | 41,00 | 41,50 | +2,98% | 40,30 | 41,50 | 40,87 | 40,50 | 42,00 | 45 | 3.380.062 |
| 16/6/2025 | 40,60 | 40,30 | +1,05% | 40,26 | 41,10 | 40,67 | 40,06 | 41,99 | 77 | 5.043.298 |
| 13/6/2025 | 40,39 | 39,88 | +0,08% | 39,55 | 40,68 | 40,29 | 39,32 | 40,63 | 41 | 1.829.483 |
| 12/6/2025 | 39,29 | 39,85 | -1,48% | 38,51 | 40,60 | 39,98 | 39,42 | 40,25 | 38 | 2.155.238 |
| 11/6/2025 | 38,46 | 40,45 | +4,55% | 38,46 | 40,60 | 39,57 | 39,70 | 40,45 | 50 | 2.473.515 |
| 10/6/2025 | 38,32 | 38,69 | -0,85% | 37,31 | 39,37 | 38,36 | 38,01 | 38,69 | 75 | 3.874.932 |
| 9/6/2025 | 39,25 | 39,02 | +0,41% | 36,80 | 39,25 | 38,44 | 38,26 | 39,37 | 47 | 2.291.070 |
| 6/6/2025 | 38,43 | 38,86 | -1,62% | 38,43 | 39,79 | 39,18 | 38,51 | 39,49 | 40 | 2.339.280 |
| 5/6/2025 | 39,29 | 39,50 | -0,88% | 38,51 | 39,50 | 39,02 | 38,90 | 39,50 | 38 | 1.635.214 |
| 4/6/2025 | 39,22 | 39,85 | +2,63% | 38,01 | 39,98 | 39,16 | 38,87 | 39,85 | 51 | 2.894.163 |
| 3/6/2025 | 39,05 | 38,83 | -1,04% | 38,80 | 39,67 | 39,16 | 38,83 | 39,77 | 45 | 2.220.787 |
| 2/6/2025 | 39,59 | 39,24 | -2,14% | 39,23 | 39,97 | 39,49 | 39,23 | 39,88 | 74 | 2.448.490 |
| 30/5/2025 | 39,34 | 40,10 | +0,33% | 39,24 | 40,38 | 39,72 | 39,32 | 39,60 | 72 | 4.389.575 |
| 29/5/2025 | 40,00 | 39,97 | +1,40% | 39,35 | 40,22 | 39,66 | 39,03 | 39,97 | 32 | 1.519.238 |
| 28/5/2025 | 40,51 | 39,42 | -0,90% | 39,26 | 40,51 | 39,65 | 40,05 | 41,70 | 105 | 5.583.880 |
| 27/5/2025 | 39,90 | 39,78 | +2,16% | 39,22 | 40,53 | 39,98 | 39,78 | 40,49 | 60 | 3.207.054 |
| 26/5/2025 | 38,71 | 38,94 | -1,42% | 38,71 | 39,84 | 39,27 | 38,03 | 40,13 | 46 | 2.057.970 |
| 23/5/2025 | 39,50 | 39,50 | -0,08% | 38,73 | 39,50 | 39,04 | 39,06 | 39,50 | 29 | 1.265.164 |
| 22/5/2025 | 38,78 | 39,53 | +0,08% | 38,78 | 40,33 | 40,00 | 39,04 | 39,94 | 78 | 2.476.009 |
| 21/5/2025 | 40,05 | 39,50 | -2,71% | 39,50 | 40,24 | 39,91 | 39,50 | 40,13 | 53 | 2.650.398 |
| 20/5/2025 | 42,00 | 40,60 | -2,40% | 39,54 | 42,00 | 40,54 | 40,07 | 41,00 | 131 | 7.390.624 |
| 19/5/2025 | 37,40 | 41,60 | +9,70% | 37,40 | 41,71 | 39,84 | 40,00 | 42,00 | 174 | 7.415.582 |
| 16/5/2025 | 37,80 | 37,92 | -0,26% | 37,71 | 39,33 | 38,43 | 37,91 | 38,59 | 115 | 4.489.339 |
| 15/5/2025 | 37,34 | 38,02 | -0,24% | 37,16 | 38,39 | 37,85 | 37,70 | 38,64 | 91 | 4.327.277 |
| 14/5/2025 | 34,52 | 38,11 | +8,17% | 34,52 | 39,29 | 38,33 | 38,10 | 38,60 | 124 | 6.950.142 |
| 13/5/2025 | 36,75 | 35,23 | +3,01% | 34,34 | 36,75 | 34,93 | 34,56 | 35,35 | 55 | 1.991.173 |
| 12/5/2025 | 34,20 | 34,20 | +3,14% | 34,20 | 36,79 | 34,74 | 34,07 | 34,79 | 62 | 3.644.233 |
| 9/5/2025 | 32,32 | 33,16 | +0,06% | 32,19 | 35,55 | 34,50 | 33,16 | 34,66 | 78 | 5.082.345 |
| 8/5/2025 | 35,38 | 33,14 | +0,39% | 33,05 | 35,38 | 33,42 | 33,10 | 33,14 | 90 | 3.643.039 |
| 7/5/2025 | 34,29 | 33,01 | -5,66% | 33,01 | 34,99 | 33,61 | 33,00 | 33,01 | 92 | 4.353.122 |
| 6/5/2025 | 35,28 | 34,99 | +1,13% | 34,35 | 35,29 | 34,60 | 33,74 | 34,99 | 50 | 2.138.887 |
| 5/5/2025 | 35,02 | 34,60 | -1,23% | 34,50 | 35,79 | 35,10 | 34,56 | 35,29 | 139 | 9.501.602 |
| 2/5/2025 | 35,02 | 35,03 | +0,52% | 34,02 | 35,75 | 34,75 | 34,38 | 35,49 | 135 | 10.071.801 |
| 29/4/2025 | 35,99 | 34,85 | -2,38% | 34,85 | 36,94 | 35,37 | 34,83 | 34,99 | 114 | 5.252.733 |
| 28/4/2025 | 33,76 | 35,70 | +5,65% | 33,76 | 35,70 | 35,08 | 35,70 | 36,00 | 150 | 9.006.345 |
| 25/4/2025 | 33,87 | 33,79 | +0,66% | 32,80 | 34,03 | 33,59 | 33,03 | 34,70 | 97 | 8.417.716 |
| 24/4/2025 | 33,57 | 33,57 | +0,81% | 32,97 | 33,69 | 33,34 | 33,02 | 33,55 | 110 | 6.495.306 |
| 23/4/2025 | 33,65 | 33,30 | -2,35% | 33,15 | 33,93 | 33,61 | 33,30 | 33,66 | 163 | 7.125.512 |
| 22/4/2025 | 32,70 | 34,10 | +2,31% | 32,70 | 34,10 | 33,55 | 33,68 | 34,74 | 87 | 3.570.714 |
| 17/4/2025 | 33,34 | 33,33 | +0,36% | 32,97 | 33,50 | 33,25 | 32,61 | 34,74 | 67 | 3.532.210 |
| 16/4/2025 | 31,78 | 33,21 | +0,06% | 31,70 | 34,72 | 33,03 | 33,05 | 33,21 | 45 | 2.127.648 |
| 15/4/2025 | 32,07 | 33,19 | +4,37% | 31,50 | 35,03 | 32,60 | 32,10 | 33,60 | 118 | 5.875.116 |
| 14/4/2025 | 32,66 | 31,80 | -2,87% | 31,40 | 32,66 | 31,89 | 31,85 | 32,99 | 136 | 5.434.313 |
| 11/4/2025 | 32,51 | 32,74 | -1,18% | 32,45 | 33,41 | 32,71 | 32,42 | 32,74 | 98 | 4.468.737 |
| 10/4/2025 | 33,50 | 33,13 | -1,69% | 32,55 | 34,06 | 33,17 | 32,60 | 33,13 | 76 | 4.930.135 |
| 9/4/2025 | 33,00 | 33,70 | -0,41% | 33,00 | 33,90 | 33,40 | 33,99 | 34,58 | 68 | 3.046.565 |
| 8/4/2025 | 33,57 | 33,84 | +1,87% | 33,19 | 34,18 | 33,60 | 33,50 | 33,88 | 98 | 5.229.145 |
| 7/4/2025 | 34,48 | 33,22 | -2,49% | 32,61 | 35,18 | 33,63 | 33,03 | 35,18 | 110 | 6.061.289 |
| 4/4/2025 | 35,01 | 34,07 | -3,35% | 34,00 | 36,00 | 34,83 | 34,02 | 34,80 | 122 | 8.560.024 |
| 3/4/2025 | 34,88 | 35,25 | +0,74% | 34,88 | 35,74 | 35,39 | 35,25 | 35,60 | 99 | 6.605.574 |
| 2/4/2025 | 35,34 | 34,99 | -2,75% | 34,99 | 35,67 | 35,19 | 34,83 | 36,78 | 99 | 5.123.706 |
| 1/4/2025 | 35,49 | 35,98 | -1,40% | 34,01 | 35,98 | 35,14 | 35,28 | 36,78 | 101 | 6.522.842 |
| 31/3/2025 | 37,23 | 36,49 | -1,03% | 35,49 | 37,23 | 36,16 | 35,49 | 36,50 | 111 | 6.369.244 |
| 28/3/2025 | 36,75 | 36,87 | +0,03% | 36,75 | 37,24 | 37,03 | 36,87 | 37,49 | 88 | 6.006.690 |
| 27/3/2025 | 37,49 | 36,86 | +0,16% | 36,79 | 37,49 | 36,97 | 36,87 | 37,11 | 42 | 1.948.721 |
| 26/3/2025 | 37,11 | 36,80 | -0,84% | 36,80 | 37,53 | 37,10 | 36,80 | 37,01 | 83 | 4.738.372 |
| 25/3/2025 | 37,48 | 37,11 | -1,72% | 37,06 | 37,96 | 37,26 | 37,11 | 37,35 | 112 | 3.726.782 |
| 24/3/2025 | 37,37 | 37,76 | -1,00% | 36,94 | 38,16 | 37,31 | 37,09 | 37,96 | 70 | 3.115.559 |
| 21/3/2025 | 37,83 | 38,14 | -0,03% | 37,51 | 38,14 | 37,72 | 37,70 | 38,14 | 73 | 2.795.596 |
| 20/3/2025 | 37,70 | 38,15 | +0,21% | 37,51 | 38,15 | 37,81 | 38,00 | 38,15 | 66 | 4.609.802 |
| 19/3/2025 | 37,90 | 38,07 | +1,06% | 37,16 | 38,23 | 37,65 | 37,30 | 38,07 | 66 | 2.730.320 |
| 18/3/2025 | 37,41 | 37,67 | +1,78% | 36,94 | 37,70 | 37,37 | 37,14 | 37,85 | 87 | 6.541.458 |
| 17/3/2025 | 37,01 | 37,01 | -2,19% | 37,01 | 37,40 | 37,23 | 37,01 | 37,37 | 73 | 3.589.397 |
| 14/3/2025 | 37,46 | 37,84 | +0,91% | 36,76 | 38,09 | 37,36 | 37,14 | 37,84 | 59 | 3.112.855 |
| 13/3/2025 | 36,71 | 37,50 | -0,37% | 36,68 | 37,73 | 37,16 | 37,46 | 37,50 | 120 | 5.990.308 |
| 12/3/2025 | 37,17 | 37,64 | +1,26% | 36,78 | 37,75 | 37,11 | 36,91 | 37,64 | 156 | 7.104.491 |
| 11/3/2025 | 37,02 | 37,17 | +0,19% | 36,85 | 37,56 | 37,16 | 37,17 | 38,05 | 124 | 9.275.377 |
| 10/3/2025 | 37,95 | 37,10 | -1,28% | 36,98 | 38,02 | 37,57 | 37,10 | 37,88 | 74 | 3.457.114 |
| 7/3/2025 | 37,11 | 37,58 | +1,27% | 37,11 | 38,17 | 37,82 | 37,52 | 38,00 | 90 | 4.894.317 |
| 6/3/2025 | 37,06 | 37,11 | -0,80% | 37,06 | 38,45 | 37,85 | 37,10 | 38,21 | 86 | 4.515.766 |
| 5/3/2025 | 37,51 | 37,41 | -2,02% | 36,97 | 38,99 | 37,48 | 37,21 | 38,02 | 121 | 7.628.444 |
| 28/2/2025 | 37,65 | 38,18 | +1,76% | 37,46 | 38,18 | 37,86 | 37,40 | 38,36 | 102 | 4.521.446 |
| 27/2/2025 | 38,00 | 37,52 | -1,39% | 37,51 | 38,75 | 38,03 | 37,51 | 37,87 | 92 | 6.199.906 |
| 26/2/2025 | 38,60 | 38,05 | -1,50% | 37,57 | 38,60 | 37,84 | 37,15 | 38,01 | 94 | 6.236.304 |
| 25/2/2025 | 37,60 | 38,63 | +2,74% | 37,60 | 38,63 | 38,06 | 37,72 | 38,63 | 122 | 8.280.129 |
| 24/2/2025 | 37,81 | 37,60 | -2,59% | 37,34 | 38,65 | 37,93 | 37,60 | 38,50 | 152 | 9.088.268 |
| 21/2/2025 | 38,40 | 38,60 | +0,26% | 37,68 | 38,73 | 38,40 | 38,00 | 38,61 | 72 | 2.657.940 |
| 20/2/2025 | 38,20 | 38,50 | +1,74% | 37,59 | 38,52 | 38,06 | 38,03 | 38,50 | 80 | 5.180.500 |
| 19/2/2025 | 37,90 | 37,84 | +0,40% | 37,11 | 38,35 | 38,03 | 37,78 | 39,08 | 114 | 5.982.856 |
| 18/2/2025 | 38,59 | 37,69 | -1,10% | 37,64 | 38,79 | 38,10 | 37,65 | 38,43 | 67 | 3.894.408 |
| 17/2/2025 | 38,58 | 38,11 | -0,86% | 38,04 | 38,72 | 38,40 | 38,10 | 38,56 | 82 | 3.302.894 |
| 14/2/2025 | 37,87 | 38,44 | +1,24% | 37,87 | 38,44 | 38,10 | 38,44 | 38,77 | 56 | 2.858.007 |
| 13/2/2025 | 38,28 | 37,97 | +0,26% | 37,97 | 38,69 | 38,13 | 37,86 | 38,19 | 48 | 2.646.378 |
| 12/2/2025 | 38,49 | 37,87 | -1,05% | 37,87 | 38,49 | 38,11 | 37,86 | 38,24 | 62 | 3.167.040 |
| 11/2/2025 | 38,74 | 38,27 | +0,50% | 37,85 | 38,75 | 38,18 | 38,27 | 38,43 | 212 | 8.675.601 |
| 10/2/2025 | 37,80 | 38,08 | -0,57% | 37,55 | 40,57 | 37,96 | 37,76 | 38,74 | 90 | 4.133.888 |
| 7/2/2025 | 38,97 | 38,30 | +1,81% | 37,72 | 38,97 | 38,03 | 37,90 | 38,29 | 183 | 8.953.816 |
| 6/2/2025 | 37,96 | 37,62 | -2,11% | 37,60 | 39,30 | 38,03 | 37,61 | 38,59 | 194 | 8.485.336 |
| 5/2/2025 | 38,99 | 38,43 | -0,31% | 37,82 | 39,00 | 38,53 | 37,83 | 38,57 | 317 | 14.052.926 |
| 4/2/2025 | 38,85 | 38,55 | -1,13% | 37,46 | 39,14 | 38,45 | 37,65 | 38,55 | 467 | 18.042.335 |
| 3/2/2025 | 38,15 | 38,99 | +3,31% | 37,66 | 39,02 | 38,43 | 38,29 | 39,31 | 103 | 4.573.651 |
| 31/1/2025 | 38,19 | 37,74 | -1,72% | 36,98 | 38,74 | 37,98 | 37,58 | 38,40 | 473 | 15.960.944 |
| 30/1/2025 | 37,70 | 38,40 | +2,76% | 37,47 | 38,50 | 38,04 | 37,66 | 38,40 | 313 | 10.507.455 |
| 29/1/2025 | 37,72 | 37,37 | -2,68% | 37,37 | 39,00 | 38,36 | 37,36 | 38,52 | 234 | 11.345.796 |
| 28/1/2025 | 37,41 | 38,40 | +1,72% | 37,41 | 38,40 | 37,86 | 37,92 | 38,40 | 126 | 4.566.677 |
| 27/1/2025 | 38,25 | 37,75 | +1,18% | 37,34 | 38,68 | 38,08 | 37,59 | 38,50 | 255 | 9.044.211 |
| 24/1/2025 | 37,79 | 37,31 | +2,14% | 37,14 | 38,00 | 37,51 | 37,49 | 37,98 | 71 | 4.036.461 |
| 23/1/2025 | 36,60 | 36,53 | +0,05% | 36,27 | 37,55 | 36,97 | 36,45 | 37,55 | 132 | 5.746.179 |
| 22/1/2025 | 36,30 | 36,51 | -1,40% | 36,30 | 38,25 | 37,34 | 36,51 | 36,90 | 90 | 3.924.712 |
| 21/1/2025 | 36,00 | 37,03 | +3,44% | 35,62 | 37,03 | 36,49 | 36,68 | 36,90 | 89 | 4.612.966 |
| 20/1/2025 | 37,22 | 35,80 | -3,71% | 35,69 | 37,40 | 36,65 | 35,80 | 36,10 | 128 | 4.625.979 |
| 17/1/2025 | 38,34 | 37,18 | -2,05% | 36,99 | 38,34 | 37,43 | 37,18 | 37,57 | 74 | 2.994.730 |
| 16/1/2025 | 37,65 | 37,96 | +0,88% | 36,80 | 38,43 | 37,35 | 37,10 | 37,97 | 120 | 3.627.376 |
| 15/1/2025 | 37,05 | 37,63 | +2,09% | 36,81 | 38,30 | 37,59 | 37,63 | 38,24 | 276 | 10.398.120 |
| 14/1/2025 | 37,69 | 36,86 | +3,83% | 36,86 | 37,75 | 37,27 | 36,86 | 37,48 | 118 | 4.149.154 |
| 13/1/2025 | 37,21 | 35,50 | 0,00% | 35,50 | 38,59 | 37,42 | 35,50 | 37,54 | 219 | 6.107.274 |
| 10/1/2025 | 37,65 | 35,50 | -0,50% | 35,50 | 37,99 | 37,38 | 35,50 | 37,94 | 55 | 1.667.286 |
| 9/1/2025 | 37,99 | 35,68 | -5,13% | 35,68 | 38,25 | 37,29 | 35,58 | 35,68 | 73 | 2.930.996 |
| 8/1/2025 | 38,19 | 37,61 | -2,56% | 37,32 | 38,74 | 37,96 | 37,32 | 38,00 | 450 | 19.103.308 |
| 7/1/2025 | 37,40 | 38,60 | -0,18% | 37,38 | 38,60 | 38,03 | 37,40 | 38,60 | 78 | 5.218.428 |
| 6/1/2025 | 38,76 | 38,67 | +1,79% | 37,42 | 39,50 | 38,06 | 37,36 | 38,67 | 135 | 6.295.289 |
| 3/1/2025 | 37,08 | 37,99 | +1,85% | 36,95 | 37,99 | 37,37 | 37,22 | 37,99 | 58 | 3.498.593 |
| 2/1/2025 | 37,10 | 37,30 | -1,48% | 36,40 | 38,58 | 37,36 | 37,30 | 39,00 | 106 | 5.593.076 |
| 30/12/2024 | 38,24 | 37,86 | -0,58% | 37,16 | 38,99 | 37,61 | 37,08 | 37,86 | 673 | 19.810.229 |
| 27/12/2024 | 38,03 | 38,08 | +0,18% | 37,65 | 38,40 | 38,01 | 37,54 | 38,08 | 80 | 2.676.162 |
| 26/12/2024 | 36,97 | 38,01 | +3,20% | 36,11 | 38,80 | 37,37 | 38,01 | 38,80 | 173 | 7.595.225 |
| 23/12/2024 | 38,04 | 36,83 | -2,20% | 36,40 | 38,04 | 36,90 | 36,43 | 36,90 | 155 | 7.429.485 |
| 20/12/2024 | 38,65 | 37,66 | -1,57% | 37,47 | 38,65 | 37,90 | 37,66 | 37,95 | 185 | 7.956.962 |
| 19/12/2024 | 37,00 | 38,26 | +4,19% | 37,00 | 38,27 | 37,78 | 37,65 | 37,80 | 143 | 5.883.698 |
| 18/12/2024 | 37,51 | 36,72 | -1,77% | 36,31 | 37,51 | 36,98 | 36,53 | 37,09 | 203 | 9.517.209 |
| 17/12/2024 | 36,74 | 37,38 | +0,86% | 36,00 | 37,76 | 37,02 | 37,14 | 37,50 | 154 | 9.318.060 |
| 16/12/2024 | 37,76 | 37,06 | +0,03% | 36,59 | 38,44 | 37,36 | 37,03 | 37,66 | 257 | 8.974.466 |
| 13/12/2024 | 38,95 | 37,05 | -4,88% | 36,95 | 39,61 | 37,68 | 37,06 | 37,91 | 266 | 12.555.232 |
| 12/12/2024 | 39,12 | 38,95 | -1,67% | 38,55 | 40,00 | 39,30 | 38,95 | 39,54 | 301 | 13.001.953 |
| 11/12/2024 | 38,93 | 39,61 | +1,51% | 38,69 | 40,13 | 39,53 | 39,17 | 40,24 | 629 | 20.843.993 |
| 10/12/2024 | 39,70 | 39,02 | -1,79% | 38,71 | 40,00 | 39,21 | 39,10 | 39,75 | 568 | 20.317.723 |
| 9/12/2024 | 39,56 | 39,73 | -0,23% | 39,21 | 40,99 | 39,66 | 39,29 | 39,95 | 718 | 25.331.949 |
| 6/12/2024 | 39,20 | 39,82 | -1,44% | 38,95 | 40,88 | 39,56 | 39,82 | 39,99 | 100 | 6.614.726 |
| 5/12/2024 | 38,19 | 40,40 | +6,57% | 38,18 | 40,40 | 39,25 | 39,24 | 40,40 | 814 | 28.222.038 |
| 4/12/2024 | 38,50 | 37,91 | -1,30% | 37,53 | 38,70 | 38,14 | 37,86 | 38,61 | 255 | 10.405.603 |
| 3/12/2024 | 37,60 | 38,41 | +1,45% | 37,60 | 38,41 | 37,99 | 38,03 | 38,50 | 112 | 5.311.101 |
| 2/12/2024 | 39,69 | 37,86 | -5,07% | 37,70 | 39,69 | 38,62 | 37,77 | 38,79 | 588 | 18.246.891 |
| 29/11/2024 | 40,10 | 39,88 | -0,30% | 37,02 | 41,04 | 39,44 | 38,50 | 41,00 | 932 | 26.469.568 |
| 28/11/2024 | 40,20 | 40,00 | -2,18% | 38,53 | 40,69 | 40,17 | 39,15 | 40,10 | 772 | 28.401.192 |
| 27/11/2024 | 41,36 | 40,89 | -0,15% | 40,29 | 41,44 | 40,84 | 40,22 | 40,89 | 378 | 13.275.278 |
| 26/11/2024 | 41,00 | 40,95 | +0,86% | 39,20 | 41,00 | 39,99 | 40,28 | 40,95 | 150 | 9.583.655 |
| 25/11/2024 | 40,32 | 40,60 | +1,70% | 40,32 | 41,80 | 41,07 | 40,60 | 41,11 | 388 | 13.361.014 |
| 22/11/2024 | 39,79 | 39,92 | +0,33% | 39,00 | 40,55 | 39,88 | 39,68 | 40,50 | 217 | 14.250.653 |
| 21/11/2024 | 39,52 | 39,79 | +0,23% | 39,16 | 40,81 | 39,85 | 39,52 | 39,79 | 154 | 10.801.760 |
| 19/11/2024 | 39,52 | 39,70 | -0,05% | 39,09 | 40,85 | 40,23 | 39,32 | 40,45 | 153 | 9.540.350 |
| 18/11/2024 | 37,58 | 39,72 | +5,72% | 37,58 | 40,14 | 39,41 | 39,72 | 40,00 | 180 | 8.604.334 |
| 14/11/2024 | 38,38 | 37,57 | -1,13% | 37,07 | 38,68 | 37,58 | 37,50 | 38,49 | 137 | 8.077.008 |
| 13/11/2024 | 39,50 | 38,00 | +1,14% | 37,94 | 39,75 | 38,97 | 38,00 | 38,70 | 336 | 18.337.709 |
| 12/11/2024 | 37,42 | 37,57 | -0,50% | 37,00 | 39,80 | 38,30 | 37,57 | 39,33 | 197 | 15.396.467 |
| 11/11/2024 | 38,00 | 37,76 | -3,18% | 36,80 | 38,00 | 37,32 | 37,03 | 37,76 | 347 | 16.607.447 |
| 8/11/2024 | 39,81 | 39,00 | -1,07% | 38,31 | 39,81 | 39,07 | 38,29 | 39,00 | 266 | 15.460.194 |
| 7/11/2024 | 40,84 | 39,42 | -3,12% | 38,66 | 41,80 | 39,88 | 39,30 | 41,97 | 407 | 18.223.167 |
| 6/11/2024 | 42,27 | 40,69 | -5,37% | 40,32 | 42,81 | 41,38 | 40,69 | 41,29 | 502 | 26.042.823 |
| 5/11/2024 | 42,78 | 43,00 | +0,70% | 42,43 | 44,89 | 43,56 | 42,84 | 43,00 | 259 | 15.060.856 |
| 4/11/2024 | 43,06 | 42,70 | -2,82% | 41,56 | 43,94 | 42,41 | 42,22 | 43,15 | 492 | 23.363.443 |
| 1/11/2024 | 42,49 | 43,94 | +4,37% | 41,81 | 43,94 | 42,86 | 42,43 | 43,94 | 115 | 7.012.471 |
| 31/10/2024 | 42,00 | 42,10 | +0,02% | 41,85 | 43,19 | 42,60 | 41,90 | 42,50 | 314 | 13.563.872 |
| 30/10/2024 | 39,98 | 42,09 | +7,21% | 39,42 | 42,09 | 40,78 | 41,18 | 42,37 | 277 | 14.343.253 |
| 29/10/2024 | 41,25 | 39,26 | -3,87% | 39,26 | 42,54 | 41,15 | 39,26 | 40,16 | 453 | 29.694.243 |
| 28/10/2024 | 41,45 | 40,84 | -1,35% | 39,88 | 43,32 | 41,73 | 39,90 | 40,84 | 475 | 26.298.727 |
| 25/10/2024 | 38,21 | 41,40 | +6,62% | 38,21 | 41,60 | 39,96 | 41,00 | 41,40 | 379 | 24.665.367 |
| 24/10/2024 | 38,15 | 38,83 | -0,26% | 37,84 | 40,00 | 38,99 | 38,83 | 39,85 | 237 | 13.838.578 |
| 23/10/2024 | 38,44 | 38,93 | +1,46% | 36,57 | 38,93 | 37,59 | 37,92 | 38,93 | 480 | 24.558.959 |
| 22/10/2024 | 39,50 | 38,37 | -1,03% | 37,76 | 39,50 | 38,38 | 37,69 | 38,40 | 921 | 67.205.935 |
| 21/10/2024 | 40,32 | 38,77 | -2,88% | 38,60 | 40,32 | 39,10 | 38,76 | 39,46 | 347 | 16.709.571 |
| 18/10/2024 | 40,10 | 39,92 | -0,99% | 39,16 | 40,49 | 39,59 | 39,30 | 39,91 | 413 | 26.434.956 |
| 17/10/2024 | 38,01 | 40,32 | +5,27% | 38,01 | 40,85 | 39,71 | 40,07 | 40,32 | 391 | 22.954.661 |
| 16/10/2024 | 36,25 | 38,30 | +3,26% | 36,00 | 38,30 | 37,36 | 38,18 | 39,29 | 317 | 19.609.098 |
| 15/10/2024 | 39,90 | 37,09 | -6,17% | 37,09 | 39,90 | 38,99 | 37,09 | 38,42 | 295 | 18.117.762 |
| 14/10/2024 | 39,57 | 39,53 | +0,79% | 39,23 | 39,57 | 39,42 | 39,46 | 39,53 | 175 | 10.463.240 |
| 11/10/2024 | 39,00 | 39,22 | -0,71% | 38,99 | 40,00 | 39,37 | 39,22 | 39,46 | 209 | 10.213.525 |
| 10/10/2024 | 39,00 | 39,50 | +1,91% | 38,80 | 39,83 | 39,25 | 38,88 | 39,50 | 197 | 15.968.087 |
| 9/10/2024 | 39,00 | 38,76 | -1,60% | 38,28 | 39,18 | 38,80 | 38,76 | 39,13 | 230 | 18.106.412 |
| 8/10/2024 | 39,66 | 39,39 | -0,68% | 38,84 | 39,66 | 39,37 | 39,01 | 39,39 | 257 | 15.728.694 |
| 7/10/2024 | 38,12 | 39,66 | +2,53% | 38,12 | 39,99 | 39,39 | 39,37 | 39,66 | 288 | 13.052.868 |
| 4/10/2024 | 38,70 | 38,68 | +0,39% | 38,50 | 39,70 | 39,20 | 38,55 | 39,42 | 389 | 17.811.942 |
| 3/10/2024 | 39,30 | 38,53 | -0,49% | 38,50 | 39,44 | 39,13 | 38,54 | 39,00 | 165 | 9.806.591 |
| 2/10/2024 | 37,55 | 38,72 | +2,27% | 37,55 | 39,95 | 39,30 | 38,73 | 39,20 | 517 | 26.221.185 |
| 1/10/2024 | 38,35 | 37,86 | -3,42% | 37,86 | 39,02 | 38,40 | 37,75 | 38,29 | 251 | 15.398.763 |
| 30/9/2024 | 39,77 | 39,20 | -5,77% | 38,95 | 40,02 | 39,53 | 39,20 | 40,49 | 241 | 15.407.372 |
| 26/9/2024 | 42,18 | 41,60 | +0,24% | 41,16 | 42,22 | 41,57 | 41,40 | 41,59 | 256 | 14.539.340 |
| 25/9/2024 | 41,98 | 41,50 | -0,84% | 41,50 | 42,20 | 41,91 | 41,50 | 41,88 | 178 | 10.256.708 |
| 24/9/2024 | 41,40 | 41,85 | +1,26% | 41,33 | 42,29 | 41,91 | 41,84 | 42,00 | 115 | 5.947.702 |
| 23/9/2024 | 41,46 | 41,33 | -0,41% | 41,01 | 42,75 | 41,61 | 41,33 | 41,79 | 392 | 19.661.710 |
| 20/9/2024 | 41,70 | 41,50 | -1,00% | 41,48 | 42,26 | 41,92 | 41,50 | 41,70 | 338 | 23.880.032 |
| 19/9/2024 | 41,51 | 41,92 | +0,43% | 41,51 | 41,99 | 41,78 | 41,74 | 41,92 | 196 | 8.068.819 |
| 18/9/2024 | 41,67 | 41,74 | +2,30% | 41,04 | 42,01 | 41,50 | 42,00 | 42,09 | 221 | 11.007.889 |
| 17/9/2024 | 41,41 | 40,80 | -1,47% | 40,80 | 42,84 | 41,50 | 40,80 | 41,49 | 434 | 17.360.569 |
| 16/9/2024 | 41,80 | 41,41 | -1,24% | 41,00 | 43,06 | 42,04 | 41,41 | 41,70 | 1.074 | 44.397.687 |
| 13/9/2024 | 40,99 | 41,93 | +3,02% | 40,50 | 41,99 | 41,20 | 41,78 | 41,80 | 74 | 4.359.759 |
| 12/9/2024 | 40,99 | 40,70 | +1,42% | 40,00 | 40,99 | 40,50 | 40,40 | 40,70 | 248 | 12.090.867 |
| 11/9/2024 | 40,47 | 40,13 | +0,98% | 40,13 | 40,70 | 40,45 | 40,13 | 40,69 | 298 | 15.463.252 |
| 10/9/2024 | 40,98 | 39,74 | -3,07% | 39,74 | 41,96 | 40,46 | 39,74 | 40,05 | 295 | 13.484.353 |
| 9/9/2024 | 39,17 | 41,00 | +5,34% | 39,17 | 41,19 | 40,24 | 40,05 | 41,00 | 281 | 14.732.930 |
| 6/9/2024 | 39,39 | 38,92 | -0,51% | 38,70 | 39,39 | 38,90 | 38,92 | 39,09 | 136 | 7.325.606 |
| 5/9/2024 | 39,17 | 39,12 | +0,31% | 37,50 | 39,55 | 39,15 | 38,81 | 39,99 | 275 | 15.222.160 |
| 4/9/2024 | 40,00 | 39,00 | -1,34% | 39,00 | 40,00 | 39,42 | 39,00 | 39,45 | 269 | 16.630.598 |
| 3/9/2024 | 39,44 | 39,53 | +0,08% | 38,26 | 40,04 | 39,60 | 39,28 | 40,05 | 505 | 24.694.759 |
| 2/9/2024 | 39,44 | 39,50 | +0,25% | 38,04 | 39,80 | 38,73 | 39,00 | 39,50 | 375 | 23.888.992 |
| 30/8/2024 | 39,20 | 39,40 | +0,51% | 38,55 | 39,41 | 39,07 | 38,99 | 39,40 | 126 | 5.873.422 |
| 29/8/2024 | 38,85 | 39,20 | -0,13% | 38,75 | 39,58 | 39,18 | 38,29 | 39,20 | 452 | 18.621.393 |
| 28/8/2024 | 39,93 | 39,25 | -0,71% | 38,80 | 39,93 | 39,13 | 39,17 | 39,60 | 316 | 15.711.890 |
| 27/8/2024 | 39,11 | 39,53 | +2,09% | 38,27 | 39,53 | 39,07 | 38,96 | 39,53 | 443 | 26.671.045 |
| 26/8/2024 | 38,74 | 38,72 | +0,81% | 38,21 | 39,75 | 39,21 | 38,72 | 39,52 | 388 | 25.071.546 |
| 23/8/2024 | 38,03 | 38,41 | +2,76% | 37,66 | 39,55 | 38,52 | 38,41 | 39,57 | 192 | 13.271.819 |
| 22/8/2024 | 38,00 | 37,38 | -1,86% | 37,38 | 38,45 | 37,87 | 37,38 | 37,99 | 244 | 13.473.438 |
| 21/8/2024 | 36,90 | 38,09 | +4,38% | 36,90 | 38,29 | 37,61 | 38,09 | 38,50 | 182 | 8.680.736 |
| 20/8/2024 | 36,70 | 36,49 | +0,36% | 36,47 | 37,42 | 36,79 | 36,49 | 37,78 | 384 | 16.179.916 |
| 19/8/2024 | 36,66 | 36,36 | -0,25% | 36,11 | 36,70 | 36,34 | 36,15 | 36,65 | 396 | 17.289.910 |
| 16/8/2024 | 36,69 | 36,45 | -1,17% | 35,76 | 36,80 | 36,37 | 36,11 | 37,30 | 184 | 11.145.079 |
| 15/8/2024 | 37,57 | 36,88 | -0,86% | 36,27 | 37,89 | 37,11 | 36,65 | 37,42 | 857 | 61.204.374 |
| 14/8/2024 | 35,81 | 37,20 | +2,88% | 35,80 | 38,05 | 36,37 | 37,00 | 37,20 | 640 | 28.785.516 |
| 13/8/2024 | 36,36 | 36,16 | +0,58% | 35,74 | 36,60 | 36,19 | 35,53 | 36,20 | 427 | 24.977.173 |
| 12/8/2024 | 36,40 | 35,95 | -1,26% | 35,57 | 36,59 | 36,19 | 35,95 | 36,35 | 532 | 19.319.805 |
| 9/8/2024 | 35,69 | 36,41 | +3,06% | 35,24 | 36,48 | 35,65 | 36,15 | 36,69 | 593 | 34.524.832 |
| 8/8/2024 | 36,52 | 35,33 | -3,84% | 35,30 | 37,00 | 36,03 | 35,09 | 36,15 | 297 | 15.750.172 |
| 7/8/2024 | 35,40 | 36,74 | +2,97% | 35,40 | 37,01 | 36,53 | 36,56 | 36,74 | 301 | 12.808.269 |
| 6/8/2024 | 33,46 | 35,68 | +4,73% | 33,38 | 35,68 | 34,22 | 35,40 | 35,80 | 456 | 21.228.133 |
| 5/8/2024 | 34,00 | 34,07 | -0,99% | 31,81 | 34,60 | 33,40 | 33,32 | 34,15 | 231 | 11.588.210 |
| 2/8/2024 | 32,50 | 34,41 | +7,20% | 31,53 | 34,41 | 32,49 | 32,66 | 34,41 | 426 | 18.245.647 |
| 1/8/2024 | 31,63 | 32,10 | +1,78% | 30,70 | 32,53 | 31,53 | 31,80 | 32,10 | 302 | 12.405.318 |
| 31/7/2024 | 33,30 | 31,54 | -2,74% | 31,01 | 33,30 | 31,97 | 31,01 | 31,99 | 297 | 9.800.981 |
| 30/7/2024 | 34,20 | 32,43 | -8,16% | 31,95 | 34,20 | 32,76 | 32,43 | 32,99 | 503 | 15.199.851 |
| 29/7/2024 | 34,68 | 35,31 | +4,72% | 33,76 | 35,49 | 34,78 | 35,20 | 35,50 | 240 | 11.693.214 |
| 26/7/2024 | 34,25 | 33,72 | -1,14% | 33,71 | 35,00 | 34,17 | 33,70 | 33,72 | 215 | 8.563.437 |
| 25/7/2024 | 32,65 | 34,11 | +5,31% | 32,51 | 34,68 | 33,34 | 34,11 | 34,12 | 208 | 8.446.201 |
| 24/7/2024 | 31,01 | 32,39 | +5,50% | 31,01 | 33,20 | 32,45 | 32,39 | 32,47 | 175 | 6.516.389 |
| 23/7/2024 | 31,00 | 30,70 | -1,10% | 30,63 | 31,37 | 30,95 | 30,63 | 30,80 | 51 | 1.479.727 |
| 22/7/2024 | 31,01 | 31,04 | -2,60% | 30,57 | 31,85 | 31,00 | 30,80 | 31,08 | 56 | 2.145.316 |
| 19/7/2024 | 30,45 | 31,87 | +5,53% | 30,00 | 31,89 | 30,64 | 30,00 | 31,90 | 54 | 1.909.410 |
| 18/7/2024 | 29,89 | 30,20 | +1,24% | 29,42 | 30,58 | 30,13 | 30,20 | 30,57 | 56 | 2.043.122 |
| 17/7/2024 | 29,48 | 29,83 | +0,51% | 29,26 | 29,83 | 29,48 | 29,27 | 30,00 | 44 | 1.344.678 |
| 16/7/2024 | 29,56 | 29,68 | +0,37% | 28,71 | 29,68 | 29,33 | 29,04 | 29,68 | 56 | 1.587.013 |
| 15/7/2024 | 29,46 | 29,57 | +0,58% | 29,18 | 29,86 | 29,45 | 29,40 | 29,59 | 54 | 1.449.415 |
| 12/7/2024 | 30,06 | 29,40 | -0,98% | 29,36 | 30,29 | 29,58 | 29,18 | 29,65 | 58 | 1.872.789 |
| 11/7/2024 | 29,61 | 29,69 | +0,78% | 29,19 | 30,20 | 29,66 | 29,90 | 29,98 | 49 | 1.355.714 |
| 10/7/2024 | 29,60 | 29,46 | +0,55% | 28,45 | 29,97 | 29,34 | 29,11 | 29,74 | 50 | 1.895.760 |
| 9/7/2024 | 28,64 | 29,30 | +3,61% | 28,02 | 29,63 | 28,96 | 29,21 | 29,30 | 82 | 3.073.267 |
| 8/7/2024 | 28,38 | 28,28 | -0,14% | 28,01 | 28,63 | 28,33 | 28,28 | 28,49 | 63 | 1.425.349 |
| 5/7/2024 | 28,07 | 28,32 | -0,81% | 27,86 | 28,48 | 28,14 | 28,20 | 28,32 | 73 | 2.715.840 |
| 4/7/2024 | 28,23 | 28,55 | +2,33% | 26,15 | 28,61 | 28,13 | 28,53 | 28,60 | 69 | 2.132.864 |
| 3/7/2024 | 29,00 | 27,90 | -2,52% | 27,90 | 29,00 | 28,51 | 27,90 | 28,33 | 81 | 3.233.053 |
| 2/7/2024 | 28,25 | 28,62 | +1,38% | 28,01 | 28,99 | 28,50 | 28,27 | 28,62 | 63 | 1.890.200 |
| 1/7/2024 | 28,00 | 28,23 | +3,56% | 27,26 | 28,29 | 27,97 | 27,77 | 28,23 | 86 | 3.793.202 |
| 28/6/2024 | 27,25 | 27,26 | -1,80% | 27,22 | 27,90 | 27,47 | 27,25 | 27,99 | 69 | 1.964.142 |
| 27/6/2024 | 26,96 | 27,76 | +3,47% | 26,81 | 27,76 | 27,46 | 27,20 | 27,76 | 58 | 1.694.723 |
| 26/6/2024 | 26,88 | 26,83 | +1,17% | 26,33 | 26,88 | 26,68 | 26,53 | 26,83 | 46 | 1.222.277 |
| 25/6/2024 | 27,31 | 26,52 | -1,04% | 26,52 | 27,45 | 27,00 | 26,51 | 27,98 | 68 | 1.844.629 |
| 24/6/2024 | 26,35 | 26,80 | +1,71% | 26,11 | 28,57 | 27,05 | 26,80 | 28,57 | 62 | 2.007.397 |
| 21/6/2024 | 25,87 | 26,35 | +2,53% | 25,80 | 27,90 | 26,68 | 26,03 | 26,35 | 92 | 2.302.727 |
| 20/6/2024 | 25,95 | 25,70 | -2,50% | 25,69 | 26,68 | 26,22 | 25,80 | 26,52 | 68 | 1.945.563 |
| 19/6/2024 | 27,00 | 26,36 | -2,48% | 26,06 | 27,00 | 26,45 | 26,06 | 26,45 | 78 | 2.256.672 |
| 18/6/2024 | 26,22 | 27,03 | +2,46% | 26,22 | 27,99 | 26,75 | 26,48 | 26,71 | 46 | 1.479.630 |
| 17/6/2024 | 26,60 | 26,38 | -0,83% | 26,01 | 26,70 | 26,38 | 26,23 | 26,88 | 82 | 2.134.776 |
| 14/6/2024 | 26,15 | 26,60 | +1,76% | 26,01 | 26,98 | 26,62 | 26,45 | 26,79 | 82 | 3.719.306 |
| 13/6/2024 | 26,50 | 26,14 | -1,40% | 26,14 | 26,92 | 26,69 | 26,14 | 26,85 | 111 | 3.605.872 |
| 12/6/2024 | 28,39 | 26,51 | -6,16% | 26,51 | 28,39 | 27,55 | 26,51 | 27,16 | 49 | 1.565.061 |
| 11/6/2024 | 27,90 | 28,25 | +3,94% | 27,44 | 28,50 | 27,97 | 28,08 | 28,50 | 211 | 7.921.347 |
| 10/6/2024 | 27,50 | 27,18 | +0,67% | 27,18 | 27,88 | 27,63 | 27,18 | 27,87 | 165 | 4.176.237 |
| 7/6/2024 | 27,10 | 27,00 | +2,04% | 26,50 | 28,03 | 27,70 | 27,00 | 28,02 | 193 | 8.905.494 |
| 6/6/2024 | 25,83 | 26,46 | +0,99% | 25,83 | 27,08 | 26,42 | 26,46 | 27,48 | 279 | 10.998.982 |
| 5/6/2024 | 25,91 | 26,20 | +1,16% | 25,87 | 26,55 | 26,15 | 26,20 | 26,98 | 285 | 10.481.003 |
| 4/6/2024 | 25,81 | 25,90 | -1,63% | 25,81 | 26,26 | 25,96 | 25,90 | 26,21 | 76 | 2.118.370 |
| 3/6/2024 | 26,08 | 26,33 | +1,23% | 25,91 | 26,90 | 26,36 | 26,18 | 26,42 | 336 | 6.403.492 |
| 31/5/2024 | 26,66 | 26,01 | -2,55% | 25,89 | 26,77 | 26,50 | 26,01 | 26,96 | 90 | 2.364.354 |
| 29/5/2024 | 26,33 | 26,69 | +1,60% | 25,81 | 26,90 | 26,28 | 26,12 | 26,86 | 474 | 23.875.949 |
| 28/5/2024 | 26,89 | 26,27 | -2,49% | 26,27 | 27,27 | 26,78 | 26,26 | 26,84 | 146 | 3.978.267 |
| 27/5/2024 | 26,71 | 26,94 | +0,64% | 26,71 | 26,97 | 26,84 | 26,81 | 26,94 | 51 | 1.068.319 |
| 24/5/2024 | 27,53 | 26,77 | -4,56% | 26,77 | 28,98 | 27,33 | 26,77 | 27,86 | 303 | 10.672.319 |
| 23/5/2024 | 26,01 | 28,05 | +8,09% | 26,01 | 28,60 | 27,29 | 27,85 | 28,00 | 572 | 18.254.635 |
| 22/5/2024 | 26,70 | 25,95 | -3,10% | 25,95 | 26,99 | 26,55 | 25,95 | 26,50 | 347 | 5.693.262 |
| 21/5/2024 | 27,00 | 26,78 | +1,06% | 26,48 | 27,34 | 26,85 | 26,60 | 26,86 | 324 | 6.156.239 |
| 20/5/2024 | 26,34 | 26,50 | +0,95% | 26,34 | 26,97 | 26,64 | 26,50 | 26,88 | 118 | 4.491.972 |
| 17/5/2024 | 26,28 | 26,25 | -1,69% | 25,92 | 26,99 | 26,28 | 26,01 | 26,70 | 183 | 5.450.946 |
| 16/5/2024 | 26,05 | 26,70 | +2,73% | 26,01 | 26,70 | 26,29 | 26,41 | 26,70 | 121 | 4.933.470 |
| 15/5/2024 | 26,80 | 25,99 | -4,52% | 25,80 | 29,00 | 26,43 | 26,05 | 26,13 | 324 | 9.359.326 |
| 14/5/2024 | 28,69 | 27,22 | -4,92% | 27,22 | 28,69 | 27,78 | 27,01 | 28,47 | 81 | 2.675.809 |
| 13/5/2024 | 27,93 | 28,63 | +0,42% | 27,42 | 29,01 | 28,37 | 28,24 | 28,84 | 205 | 5.054.428 |
| 10/5/2024 | 28,07 | 28,51 | -0,49% | 27,70 | 28,97 | 28,50 | 28,51 | 28,75 | 186 | 7.729.046 |
| 9/5/2024 | 29,71 | 28,65 | -4,21% | 28,65 | 29,91 | 29,45 | 28,65 | 29,50 | 212 | 7.702.145 |
| 8/5/2024 | 30,33 | 29,91 | +0,57% | 29,33 | 31,00 | 30,02 | 29,87 | 30,10 | 300 | 9.576.382 |
| 7/5/2024 | 26,56 | 29,74 | +12,65% | 26,11 | 30,01 | 28,23 | 29,73 | 30,01 | 174 | 6.124.638 |
| 6/5/2024 | 25,01 | 26,40 | +1,58% | 25,01 | 26,47 | 25,81 | 26,40 | 26,50 | 129 | 3.815.433 |
| 3/5/2024 | 23,45 | 25,99 | +18,14% | 23,29 | 25,99 | 24,88 | 25,56 | 25,99 | 174 | 5.239.990 |
| 2/5/2024 | 22,50 | 22,00 | -1,96% | 21,88 | 23,42 | 22,94 | 22,00 | 23,11 | 80 | 1.374.411 |
| 30/4/2024 | 21,98 | 22,44 | +0,85% | 21,81 | 22,44 | 22,04 | 22,05 | 22,50 | 56 | 1.098.055 |
| 29/4/2024 | 22,98 | 22,25 | -1,42% | 21,85 | 22,98 | 22,32 | 22,00 | 22,38 | 53 | 1.111.673 |
| 26/4/2024 | 21,51 | 22,57 | +6,26% | 21,24 | 22,89 | 21,83 | 21,83 | 22,55 | 68 | 1.710.032 |
| 25/4/2024 | 22,30 | 21,24 | -5,60% | 21,22 | 22,52 | 21,78 | 21,25 | 22,99 | 85 | 1.459.856 |
| 24/4/2024 | 22,85 | 22,50 | -1,62% | 22,33 | 23,00 | 22,52 | 22,30 | 23,48 | 231 | 3.820.795 |
| 23/4/2024 | 23,49 | 22,87 | +0,44% | 22,27 | 23,49 | 22,70 | 22,51 | 22,88 | 327 | 9.274.857 |
| 22/4/2024 | 22,45 | 22,77 | +1,65% | 22,39 | 23,45 | 23,04 | 22,60 | 24,00 | 191 | 6.138.648 |
| 19/4/2024 | 22,62 | 22,40 | -0,97% | 22,32 | 22,77 | 22,45 | 22,31 | 22,40 | 268 | 6.357.703 |
| 18/4/2024 | 22,93 | 22,62 | -1,14% | 22,16 | 22,97 | 22,57 | 22,30 | 22,75 | 438 | 8.816.480 |
| 17/4/2024 | 23,16 | 22,88 | -0,09% | 22,69 | 23,80 | 23,01 | 22,75 | 22,88 | 188 | 3.332.741 |
| 16/4/2024 | 23,16 | 22,90 | +0,48% | 22,78 | 23,89 | 23,17 | 22,58 | 23,32 | 211 | 5.566.356 |
| 15/4/2024 | 22,70 | 22,79 | +0,40% | 21,45 | 23,31 | 22,46 | 22,58 | 23,13 | 347 | 7.754.166 |
| 12/4/2024 | 23,19 | 22,70 | -1,69% | 22,24 | 23,19 | 22,63 | 22,70 | 23,25 | 270 | 5.460.691 |
| 11/4/2024 | 23,15 | 23,09 | -0,04% | 22,61 | 23,18 | 22,89 | 22,98 | 23,26 | 299 | 7.832.366 |
| 10/4/2024 | 22,93 | 23,10 | -0,22% | 22,56 | 23,32 | 22,83 | 23,01 | 23,34 | 477 | 11.080.837 |
| 9/4/2024 | 22,91 | 23,15 | -0,34% | 22,46 | 23,28 | 22,84 | 22,80 | 23,15 | 403 | 6.655.732 |
| 8/4/2024 | 23,99 | 23,23 | -1,86% | 22,99 | 24,78 | 23,59 | 22,96 | 23,28 | 401 | 9.906.515 |
| 5/4/2024 | 23,80 | 23,67 | -1,33% | 23,50 | 24,50 | 23,79 | 23,67 | 23,79 | 119 | 2.139.539 |
| 4/4/2024 | 23,73 | 23,99 | -0,04% | 23,69 | 24,14 | 23,94 | 23,72 | 24,14 | 237 | 7.255.594 |
| 3/4/2024 | 24,02 | 24,00 | -0,08% | 23,70 | 24,32 | 24,08 | 23,58 | 24,10 | 205 | 5.848.932 |
| 2/4/2024 | 24,89 | 24,02 | -3,65% | 24,00 | 24,89 | 24,36 | 24,02 | 24,20 | 270 | 9.749.920 |
| 1/4/2024 | 24,00 | 24,93 | +4,22% | 24,00 | 24,93 | 24,38 | 24,19 | 25,00 | 396 | 13.651.957 |
| 28/3/2024 | 24,02 | 23,92 | -0,54% | 23,71 | 24,27 | 23,94 | 23,92 | 24,30 | 177 | 4.906.743 |
| 27/3/2024 | 24,03 | 24,05 | +0,33% | 23,86 | 25,00 | 24,18 | 23,92 | 24,25 | 169 | 6.219.264 |
| 26/3/2024 | 25,21 | 23,97 | -6,88% | 23,41 | 25,82 | 24,21 | 23,70 | 25,39 | 555 | 15.600.491 |
| 25/3/2024 | 26,51 | 25,74 | -1,79% | 24,99 | 26,60 | 25,65 | 25,21 | 25,97 | 372 | 13.238.033 |
| 22/3/2024 | 27,39 | 26,21 | -5,34% | 25,28 | 27,39 | 26,14 | 26,21 | 27,15 | 772 | 22.998.872 |
| 21/3/2024 | 25,02 | 27,69 | +9,02% | 25,02 | 27,71 | 26,32 | 26,55 | 27,70 | 353 | 18.184.615 |
| 20/3/2024 | 25,87 | 25,40 | +2,83% | 24,62 | 25,97 | 25,39 | 25,27 | 25,70 | 407 | 13.863.773 |
| 19/3/2024 | 24,32 | 24,70 | -2,45% | 24,00 | 24,78 | 24,30 | 24,18 | 24,79 | 134 | 3.714.169 |
| 18/3/2024 | 24,65 | 25,32 | +3,35% | 24,39 | 25,32 | 24,64 | 24,63 | 25,32 | 177 | 4.200.246 |
| 15/3/2024 | 23,71 | 24,50 | +1,03% | 23,71 | 25,74 | 25,13 | 24,50 | 25,59 | 261 | 9.130.816 |
| 14/3/2024 | 24,06 | 24,25 | +0,79% | 24,06 | 24,72 | 24,44 | 24,25 | 24,57 | 292 | 7.444.522 |
| 13/3/2024 | 22,91 | 24,06 | +6,55% | 22,90 | 24,28 | 23,73 | 23,88 | 24,06 | 213 | 7.492.034 |
| 12/3/2024 | 24,79 | 22,58 | -8,21% | 21,90 | 24,79 | 22,66 | 22,57 | 23,15 | 555 | 13.747.898 |
| 11/3/2024 | 25,52 | 24,60 | -2,30% | 24,45 | 27,49 | 25,01 | 24,45 | 24,91 | 393 | 13.580.462 |
| 8/3/2024 | 28,51 | 25,18 | -11,65% | 24,60 | 29,19 | 26,44 | 0,00 | 0,00 | 612 | 26.533.200 |
| 7/3/2024 | 28,73 | 28,50 | -3,55% | 28,50 | 29,55 | 28,91 | 28,42 | 29,03 | 368 | 9.920.527 |
| 6/3/2024 | 30,65 | 29,55 | -3,30% | 28,41 | 30,65 | 29,69 | 29,55 | 30,00 | 440 | 15.521.970 |
| 5/3/2024 | 30,75 | 30,56 | -0,39% | 29,73 | 31,45 | 30,81 | 30,14 | 30,88 | 320 | 14.481.473 |
| 4/3/2024 | 30,21 | 30,68 | +0,56% | 28,06 | 30,68 | 29,26 | 30,14 | 30,68 | 488 | 19.671.899 |
| 1/3/2024 | 32,20 | 30,51 | -7,55% | 29,89 | 32,68 | 31,09 | 30,51 | 31,17 | 490 | 21.204.892 |
| 29/2/2024 | 32,83 | 33,00 | +0,73% | 31,71 | 33,80 | 32,17 | 32,30 | 33,00 | 280 | 12.872.861 |
| 28/2/2024 | 32,00 | 32,76 | +3,34% | 31,71 | 33,94 | 32,34 | 31,89 | 32,76 | 244 | 9.985.196 |
| 27/2/2024 | 30,16 | 31,70 | +6,55% | 30,15 | 31,89 | 31,14 | 31,70 | 32,00 | 226 | 10.206.910 |
| 26/2/2024 | 28,07 | 29,75 | +6,21% | 28,07 | 30,48 | 29,50 | 29,75 | 29,98 | 186 | 7.298.537 |
| 23/2/2024 | 27,60 | 28,01 | +1,49% | 27,22 | 29,24 | 28,72 | 0,00 | 0,00 | 212 | 8.290.354 |
| 22/2/2024 | 27,00 | 27,60 | +2,41% | 26,32 | 27,89 | 27,21 | 27,37 | 27,60 | 188 | 5.582.810 |
| 21/2/2024 | 25,16 | 26,95 | +8,84% | 25,02 | 27,13 | 26,41 | 26,66 | 26,95 | 262 | 8.811.073 |
| 20/2/2024 | 24,11 | 24,76 | +1,23% | 23,58 | 25,15 | 24,11 | 24,34 | 25,16 | 209 | 6.033.324 |
| 19/2/2024 | 25,35 | 24,46 | -5,01% | 24,05 | 25,74 | 24,58 | 24,46 | 24,78 | 250 | 6.665.979 |
| 16/2/2024 | 25,97 | 25,75 | -0,92% | 25,19 | 26,42 | 25,66 | 25,23 | 25,47 | 115 | 3.045.900 |
| 15/2/2024 | 26,76 | 25,99 | -0,95% | 25,63 | 26,76 | 25,90 | 25,74 | 25,99 | 158 | 4.729.514 |
| 14/2/2024 | 25,98 | 26,24 | +2,90% | 25,41 | 27,99 | 26,46 | 25,87 | 26,27 | 223 | 7.766.206 |
| 9/2/2024 | 22,94 | 25,50 | +9,54% | 22,94 | 26,00 | 24,69 | 0,00 | 0,00 | 315 | 8.917.332 |
| 8/2/2024 | 22,73 | 23,28 | +4,49% | 22,28 | 24,05 | 23,03 | 23,02 | 23,28 | 219 | 5.363.396 |
| 7/2/2024 | 19,91 | 22,28 | +12,92% | 19,91 | 23,74 | 22,12 | 21,81 | 22,49 | 267 | 6.960.181 |
| 6/2/2024 | 19,60 | 19,73 | +1,70% | 19,22 | 20,00 | 19,72 | 19,71 | 19,96 | 174 | 2.602.096 |
| 5/2/2024 | 19,60 | 19,40 | -0,26% | 19,01 | 19,60 | 19,42 | 19,37 | 19,41 | 122 | 1.674.817 |
| 2/2/2024 | 19,38 | 19,45 | +2,53% | 18,89 | 19,60 | 19,19 | 19,13 | 19,45 | 104 | 1.994.363 |
| 1/2/2024 | 19,18 | 18,97 | -0,84% | 18,75 | 19,49 | 19,05 | 18,96 | 19,50 | 138 | 2.206.599 |
| 31/1/2024 | 19,38 | 19,13 | -2,84% | 18,88 | 19,76 | 19,13 | 18,96 | 19,18 | 121 | 1.857.894 |
| 30/1/2024 | 19,80 | 19,69 | -1,01% | 19,50 | 19,89 | 19,67 | 19,66 | 19,77 | 116 | 2.396.794 |
| 29/1/2024 | 19,95 | 19,89 | +3,00% | 19,41 | 19,95 | 19,77 | 19,70 | 19,89 | 145 | 2.614.608 |
| 26/1/2024 | 19,05 | 19,31 | -0,10% | 18,83 | 19,94 | 19,42 | 19,13 | 19,83 | 137 | 3.078.085 |
| 25/1/2024 | 19,74 | 19,33 | +1,74% | 19,21 | 19,94 | 19,57 | 19,35 | 19,77 | 77 | 1.188.421 |
| 24/1/2024 | 19,21 | 19,00 | -2,56% | 18,85 | 19,49 | 19,07 | 19,00 | 19,47 | 66 | 1.270.068 |
| 23/1/2024 | 19,12 | 19,50 | +1,99% | 18,80 | 19,50 | 19,10 | 18,85 | 19,50 | 115 | 1.744.467 |
| 22/1/2024 | 19,02 | 19,12 | +0,63% | 18,31 | 19,19 | 18,95 | 18,95 | 19,12 | 200 | 4.503.522 |
| 19/1/2024 | 18,70 | 19,00 | +2,15% | 18,61 | 19,00 | 18,90 | 18,87 | 19,02 | 139 | 2.487.488 |
| 18/1/2024 | 18,39 | 18,60 | +1,20% | 18,15 | 18,72 | 18,41 | 18,60 | 18,69 | 99 | 1.799.449 |
| 17/1/2024 | 18,49 | 18,38 | -0,81% | 18,32 | 18,49 | 18,39 | 18,34 | 18,40 | 130 | 2.194.355 |
| 16/1/2024 | 18,40 | 18,53 | +1,09% | 18,21 | 18,64 | 18,37 | 18,28 | 18,53 | 163 | 2.960.050 |
| 15/1/2024 | 18,53 | 18,33 | +0,16% | 18,11 | 18,53 | 18,38 | 18,33 | 18,44 | 262 | 4.116.641 |
| 12/1/2024 | 18,53 | 18,30 | +0,33% | 17,96 | 18,53 | 18,33 | 18,10 | 18,30 | 72 | 1.860.580 |
| 11/1/2024 | 18,17 | 18,24 | +0,39% | 17,91 | 18,53 | 18,25 | 18,04 | 18,30 | 70 | 1.369.245 |
| 10/1/2024 | 18,11 | 18,17 | +2,37% | 17,75 | 18,61 | 18,18 | 17,92 | 18,17 | 130 | 3.309.595 |
| 9/1/2024 | 17,45 | 17,75 | +1,78% | 17,45 | 18,15 | 17,81 | 17,75 | 17,87 | 190 | 4.261.369 |
| 8/1/2024 | 16,96 | 17,44 | +3,56% | 16,50 | 18,00 | 17,38 | 17,30 | 17,44 | 144 | 3.919.727 |
| 5/1/2024 | 16,37 | 16,84 | +4,99% | 16,09 | 17,28 | 16,67 | 16,83 | 17,04 | 158 | 3.256.995 |
| 4/1/2024 | 16,42 | 16,04 | -2,25% | 16,03 | 16,57 | 16,22 | 16,04 | 16,41 | 214 | 4.444.888 |
| 3/1/2024 | 16,79 | 16,41 | -3,47% | 16,25 | 16,83 | 16,49 | 16,21 | 16,52 | 198 | 4.400.324 |
| 2/1/2024 | 17,82 | 17,00 | -4,66% | 16,53 | 17,83 | 16,91 | 16,60 | 17,00 | 145 | 2.739.344 |
| 28/12/2023 | 18,01 | 17,83 | -5,11% | 15,51 | 18,01 | 16,91 | 16,81 | 17,83 | 360 | 9.945.030 |
| 27/12/2023 | 18,58 | 18,79 | +3,19% | 18,27 | 19,40 | 18,82 | 18,58 | 18,79 | 306 | 10.140.898 |
| 26/12/2023 | 17,00 | 18,21 | +8,33% | 16,85 | 21,18 | 18,89 | 18,50 | 18,83 | 361 | 10.266.239 |
| 22/12/2023 | 15,81 | 16,81 | +8,03% | 15,81 | 17,05 | 16,63 | 16,90 | 17,02 | 204 | 5.518.684 |
| 21/12/2023 | 15,55 | 15,56 | 0,00% | 15,26 | 15,68 | 15,51 | 15,38 | 15,56 | 53 | 953.926 |
| 20/12/2023 | 15,48 | 15,56 | +0,39% | 15,34 | 15,76 | 15,49 | 15,38 | 15,55 | 76 | 1.607.027 |
| 19/12/2023 | 15,02 | 15,50 | +1,11% | 15,02 | 15,83 | 15,60 | 15,45 | 15,80 | 58 | 1.254.709 |
| 18/12/2023 | 14,87 | 15,33 | +1,05% | 14,87 | 15,51 | 15,33 | 15,16 | 15,48 | 98 | 1.915.402 |
| 15/12/2023 | 15,49 | 15,17 | -2,00% | 15,10 | 15,69 | 15,40 | 15,10 | 15,17 | 67 | 1.730.009 |
| 14/12/2023 | 15,19 | 15,48 | -1,84% | 15,09 | 15,69 | 15,38 | 15,25 | 15,48 | 64 | 1.215.528 |
| 13/12/2023 | 15,95 | 15,77 | +2,20% | 15,15 | 15,95 | 15,37 | 15,39 | 15,79 | 57 | 1.416.160 |
| 12/12/2023 | 15,70 | 15,43 | -0,26% | 15,36 | 15,70 | 15,48 | 15,43 | 15,69 | 61 | 899.401 |
| 11/12/2023 | 15,22 | 15,47 | +0,32% | 15,01 | 15,71 | 15,34 | 15,23 | 15,47 | 84 | 1.894.010 |
| 8/12/2023 | 15,85 | 15,42 | -3,20% | 15,42 | 16,08 | 15,68 | 15,42 | 15,66 | 46 | 729.330 |
| 7/12/2023 | 15,27 | 15,93 | +4,25% | 15,14 | 16,02 | 15,49 | 15,50 | 16,03 | 44 | 829.040 |
| 6/12/2023 | 15,39 | 15,28 | -0,07% | 15,11 | 15,43 | 15,29 | 15,14 | 15,28 | 83 | 1.717.692 |
| 5/12/2023 | 15,44 | 15,29 | -0,33% | 15,15 | 15,44 | 15,34 | 15,25 | 15,41 | 81 | 1.481.125 |
| 4/12/2023 | 15,32 | 15,34 | +0,20% | 15,00 | 15,39 | 15,19 | 15,05 | 15,34 | 95 | 1.969.658 |
| 1/12/2023 | 14,75 | 15,31 | +2,75% | 14,75 | 15,98 | 15,16 | 15,02 | 15,32 | 94 | 2.423.779 |
| 30/11/2023 | 15,24 | 14,90 | -0,27% | 14,74 | 15,50 | 14,96 | 14,80 | 14,95 | 86 | 2.239.801 |
| 29/11/2023 | 15,48 | 14,94 | +1,36% | 14,70 | 15,48 | 14,82 | 14,71 | 14,94 | 27 | 581.203 |
| 28/11/2023 | 14,94 | 14,74 | -0,07% | 14,51 | 14,95 | 14,73 | 14,73 | 14,74 | 42 | 559.834 |
| 27/11/2023 | 15,28 | 14,75 | -1,54% | 14,71 | 15,32 | 14,95 | 14,71 | 14,89 | 45 | 892.685 |
| 24/11/2023 | 14,50 | 14,98 | +3,10% | 14,50 | 15,00 | 14,81 | 15,01 | 15,49 | 36 | 981.065 |
| 23/11/2023 | 14,55 | 14,53 | -1,82% | 14,51 | 15,01 | 14,81 | 14,52 | 15,00 | 47 | 625.332 |
| 22/11/2023 | 14,81 | 14,80 | -0,80% | 14,55 | 15,79 | 15,17 | 14,70 | 14,80 | 56 | 1.047.152 |
| 21/11/2023 | 15,00 | 14,92 | +1,50% | 14,38 | 15,07 | 14,75 | 14,70 | 14,93 | 46 | 843.945 |
| 20/11/2023 | 14,30 | 14,70 | +6,21% | 13,95 | 14,91 | 14,39 | 14,07 | 14,70 | 57 | 1.070.702 |
| 17/11/2023 | 13,50 | 13,84 | +2,52% | 13,30 | 14,62 | 13,97 | 13,83 | 14,30 | 76 | 1.684.906 |
| 16/11/2023 | 13,52 | 13,50 | +0,60% | 13,39 | 13,75 | 13,53 | 13,45 | 13,76 | 106 | 2.264.257 |
| 14/11/2023 | 13,50 | 13,42 | -0,89% | 13,36 | 13,54 | 13,48 | 13,41 | 13,75 | 51 | 499.066 |
| 13/11/2023 | 13,50 | 13,54 | +0,30% | 13,32 | 13,74 | 13,51 | 13,45 | 13,57 | 55 | 1.013.679 |
| 10/11/2023 | 13,50 | 13,50 | -0,52% | 13,39 | 13,76 | 13,57 | 13,46 | 13,74 | 40 | 914.920 |
| 9/11/2023 | 13,19 | 13,57 | +2,03% | 13,19 | 13,77 | 13,51 | 13,32 | 13,57 | 58 | 875.604 |
| 8/11/2023 | 13,38 | 13,30 | -0,97% | 13,08 | 13,54 | 13,38 | 13,12 | 13,31 | 39 | 654.311 |
| 7/11/2023 | 13,24 | 13,43 | +3,47% | 12,59 | 13,46 | 13,17 | 13,10 | 13,44 | 61 | 994.870 |
| 6/11/2023 | 12,45 | 12,98 | +4,93% | 12,12 | 12,98 | 12,44 | 12,35 | 12,98 | 85 | 1.201.294 |
| 3/11/2023 | 12,40 | 12,37 | +1,14% | 12,18 | 12,98 | 12,47 | 12,21 | 12,37 | 54 | 823.146 |
| 1/11/2023 | 12,20 | 12,23 | +1,33% | 11,93 | 12,53 | 12,29 | 12,23 | 12,54 | 63 | 767.229 |
| 31/10/2023 | 11,97 | 12,07 | +0,33% | 11,82 | 12,32 | 11,98 | 11,92 | 12,07 | 48 | 679.746 |
| 30/10/2023 | 12,00 | 12,03 | +0,08% | 11,98 | 12,45 | 12,06 | 12,00 | 12,03 | 37 | 553.840 |
| 27/10/2023 | 12,10 | 12,02 | -0,66% | 11,93 | 12,39 | 12,08 | 12,02 | 12,15 | 38 | 485.725 |
| 26/10/2023 | 12,31 | 12,10 | -0,41% | 11,92 | 12,31 | 12,08 | 12,10 | 12,48 | 32 | 538.965 |
| 25/10/2023 | 11,86 | 12,15 | +1,76% | 11,86 | 12,55 | 12,16 | 12,07 | 12,32 | 37 | 384.359 |
| 24/10/2023 | 12,11 | 11,94 | +0,59% | 11,78 | 12,43 | 12,04 | 11,87 | 12,41 | 31 | 648.224 |
| 23/10/2023 | 11,60 | 11,87 | +2,33% | 11,60 | 11,87 | 11,74 | 11,80 | 11,88 | 50 | 748.006 |
| 20/10/2023 | 11,82 | 11,60 | -1,78% | 11,30 | 11,96 | 11,60 | 11,60 | 11,64 | 75 | 894.829 |
| 19/10/2023 | 11,74 | 11,81 | -1,25% | 11,67 | 12,30 | 11,82 | 11,67 | 11,82 | 65 | 798.026 |
| 18/10/2023 | 12,05 | 11,96 | -1,56% | 11,74 | 12,08 | 11,94 | 11,85 | 11,96 | 65 | 994.017 |
| 17/10/2023 | 12,21 | 12,15 | +1,50% | 11,97 | 12,40 | 12,11 | 12,05 | 12,16 | 43 | 546.440 |
| 16/10/2023 | 12,05 | 11,97 | -0,25% | 11,70 | 12,25 | 11,98 | 11,94 | 11,97 | 94 | 1.386.262 |
| 13/10/2023 | 12,28 | 12,00 | -0,25% | 12,00 | 12,29 | 12,12 | 11,98 | 12,85 | 63 | 782.102 |
| 11/10/2023 | 12,19 | 12,03 | -1,72% | 12,00 | 12,43 | 12,17 | 12,02 | 12,03 | 67 | 1.438.330 |
| 10/10/2023 | 12,37 | 12,24 | +0,33% | 12,00 | 12,63 | 12,29 | 12,02 | 12,19 | 73 | 981.227 |
| 9/10/2023 | 12,02 | 12,20 | +1,67% | 11,95 | 12,64 | 12,11 | 12,01 | 12,22 | 72 | 753.798 |
| 6/10/2023 | 11,95 | 12,00 | -0,66% | 11,75 | 12,83 | 12,25 | 12,02 | 12,68 | 79 | 1.510.303 |
| 5/10/2023 | 12,85 | 12,08 | -2,03% | 11,81 | 12,85 | 12,19 | 11,83 | 12,35 | 49 | 529.311 |
| 4/10/2023 | 13,17 | 12,33 | -6,45% | 11,98 | 13,17 | 12,38 | 12,32 | 12,80 | 109 | 1.447.266 |
| 3/10/2023 | 13,32 | 13,18 | -0,90% | 12,99 | 13,47 | 13,29 | 12,89 | 13,02 | 50 | 949.428 |
| 2/10/2023 | 13,05 | 13,30 | +1,92% | 12,80 | 13,35 | 13,10 | 13,20 | 13,30 | 71 | 1.462.859 |
| 29/9/2023 | 13,04 | 13,05 | +1,08% | 13,04 | 13,24 | 13,15 | 13,01 | 13,10 | 41 | 710.285 |
| 28/9/2023 | 13,00 | 12,91 | -0,62% | 12,79 | 13,14 | 13,00 | 12,96 | 13,12 | 45 | 1.027.005 |
| 27/9/2023 | 12,97 | 12,99 | -1,81% | 12,81 | 13,24 | 13,01 | 12,88 | 13,10 | 66 | 634.017 |
| 26/9/2023 | 13,17 | 13,23 | -0,60% | 13,05 | 13,24 | 13,17 | 13,01 | 13,24 | 48 | 500.470 |
| 25/9/2023 | 13,40 | 13,31 | +0,23% | 13,16 | 13,40 | 13,30 | 13,27 | 13,35 | 58 | 900.879 |
| 22/9/2023 | 13,44 | 13,28 | -1,19% | 13,15 | 13,44 | 13,25 | 13,28 | 13,42 | 37 | 915.965 |
| 21/9/2023 | 13,57 | 13,44 | -0,22% | 13,12 | 13,57 | 13,38 | 13,29 | 13,43 | 38 | 492.454 |
| 20/9/2023 | 13,09 | 13,47 | +2,36% | 13,05 | 13,48 | 13,39 | 13,45 | 13,48 | 58 | 656.130 |
| 19/9/2023 | 13,29 | 13,16 | -1,35% | 12,98 | 13,32 | 13,13 | 13,09 | 13,17 | 44 | 531.983 |
| 18/9/2023 | 13,33 | 13,34 | -0,60% | 13,05 | 13,49 | 13,26 | 13,14 | 13,29 | 79 | 1.491.320 |
| 15/9/2023 | 13,48 | 13,42 | +0,15% | 13,31 | 13,49 | 13,41 | 13,30 | 13,42 | 34 | 469.639 |
| 14/9/2023 | 13,26 | 13,40 | +1,52% | 13,24 | 13,48 | 13,42 | 13,31 | 13,48 | 39 | 1.203.833 |
| 13/9/2023 | 13,40 | 13,20 | -0,60% | 13,16 | 13,45 | 13,33 | 13,20 | 13,43 | 56 | 914.439 |
| 12/9/2023 | 13,50 | 13,28 | -1,56% | 13,28 | 13,50 | 13,44 | 13,28 | 13,46 | 47 | 622.288 |
| 11/9/2023 | 13,76 | 13,49 | -0,07% | 13,42 | 13,76 | 13,54 | 13,42 | 13,49 | 51 | 761.266 |