Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BMGB4F - BANCO BMG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,74 | 3,72 | 0,00% | 3,71 | 3,75 | 3,72 | 3,72 | 3,74 | 1.530 | 5.685.320 |
| 20/1/2025 | 3,76 | 3,72 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,74 | 2.058 | 7.949.879 |
| 17/1/2025 | 3,75 | 3,73 | +0,27% | 3,70 | 3,75 | 3,72 | 3,72 | 3,73 | 1.678 | 6.123.348 |
| 16/1/2025 | 3,76 | 3,72 | 0,00% | 3,70 | 3,77 | 3,73 | 3,71 | 3,72 | 1.488 | 6.260.064 |
| 15/1/2025 | 3,70 | 3,72 | +1,64% | 3,70 | 3,79 | 3,74 | 3,72 | 3,74 | 1.924 | 9.377.095 |
| 14/1/2025 | 3,73 | 3,66 | -1,35% | 3,66 | 3,74 | 3,70 | 3,65 | 3,66 | 2.091 | 8.255.570 |
| 13/1/2025 | 3,76 | 3,71 | -0,80% | 3,71 | 3,77 | 3,74 | 3,71 | 3,74 | 1.757 | 7.792.959 |
| 10/1/2025 | 3,78 | 3,74 | 0,00% | 3,73 | 3,78 | 3,74 | 3,74 | 3,75 | 1.411 | 5.863.659 |
| 9/1/2025 | 3,79 | 3,74 | -0,27% | 3,74 | 3,81 | 3,77 | 3,74 | 3,76 | 1.586 | 6.497.906 |
| 8/1/2025 | 3,81 | 3,75 | -0,53% | 3,75 | 3,82 | 3,77 | 3,75 | 3,77 | 1.848 | 6.680.221 |
| 7/1/2025 | 3,82 | 3,77 | -0,53% | 3,77 | 3,89 | 3,81 | 3,77 | 3,80 | 1.868 | 7.752.961 |
| 6/1/2025 | 3,77 | 3,79 | +1,88% | 3,73 | 3,83 | 3,77 | 3,78 | 3,80 | 2.154 | 8.345.651 |
| 3/1/2025 | 3,72 | 3,72 | -0,27% | 3,71 | 3,77 | 3,73 | 3,72 | 3,73 | 2.158 | 9.418.150 |
| 2/1/2025 | 3,79 | 3,73 | -0,53% | 3,71 | 3,80 | 3,74 | 3,73 | 3,75 | 2.881 | 12.862.873 |
| 30/12/2024 | 3,79 | 3,75 | 0,00% | 3,73 | 3,80 | 3,75 | 3,74 | 3,75 | 2.792 | 11.046.522 |
| 27/12/2024 | 3,76 | 3,75 | +0,81% | 3,70 | 3,76 | 3,73 | 3,74 | 3,75 | 2.799 | 10.540.435 |
| 26/12/2024 | 3,75 | 3,72 | 0,00% | 3,72 | 3,76 | 3,74 | 3,72 | 3,74 | 2.566 | 11.121.855 |
| 23/12/2024 | 3,82 | 3,72 | -2,11% | 3,71 | 3,85 | 3,76 | 3,72 | 3,73 | 3.463 | 14.137.150 |
| 20/12/2024 | 3,79 | 3,80 | +1,33% | 3,71 | 3,80 | 3,74 | 3,79 | 3,80 | 2.837 | 12.492.943 |
| 19/12/2024 | 3,79 | 3,75 | -0,27% | 3,73 | 3,81 | 3,77 | 3,74 | 3,75 | 2.672 | 11.264.963 |
| 18/12/2024 | 3,89 | 3,76 | -2,34% | 3,75 | 3,92 | 3,84 | 3,76 | 3,79 | 4.309 | 18.273.402 |
| 17/12/2024 | 3,91 | 3,85 | -0,52% | 3,76 | 3,91 | 3,83 | 3,85 | 3,87 | 2.473 | 11.408.277 |
| 16/12/2024 | 3,95 | 3,87 | -0,77% | 3,87 | 3,95 | 3,91 | 3,87 | 3,89 | 2.714 | 13.125.926 |
| 13/12/2024 | 3,99 | 3,90 | -1,52% | 3,90 | 4,00 | 3,94 | 3,90 | 3,92 | 2.778 | 13.078.833 |
| 12/12/2024 | 4,00 | 3,96 | +0,25% | 3,94 | 4,02 | 3,97 | 3,96 | 3,98 | 1.571 | 7.109.223 |
| 11/12/2024 | 3,93 | 3,95 | +1,54% | 3,88 | 3,97 | 3,91 | 3,93 | 3,95 | 1.715 | 7.827.165 |
| 10/12/2024 | 3,95 | 3,89 | -0,77% | 3,88 | 3,95 | 3,91 | 3,89 | 3,92 | 2.108 | 8.605.363 |
| 9/12/2024 | 3,99 | 3,92 | -0,51% | 3,90 | 3,99 | 3,94 | 3,91 | 3,92 | 2.558 | 10.882.773 |
| 6/12/2024 | 4,00 | 3,94 | -0,76% | 3,93 | 4,01 | 3,97 | 3,93 | 3,94 | 2.837 | 11.654.697 |
| 5/12/2024 | 3,97 | 3,97 | -2,22% | 3,93 | 4,02 | 3,97 | 3,97 | 3,99 | 2.035 | 9.466.106 |
| 4/12/2024 | 4,07 | 4,06 | +1,00% | 4,02 | 4,10 | 4,06 | 4,05 | 4,06 | 1.818 | 9.760.472 |
| 3/12/2024 | 4,10 | 4,02 | -1,95% | 4,02 | 4,14 | 4,07 | 4,02 | 4,05 | 2.065 | 10.350.409 |
| 2/12/2024 | 4,02 | 4,10 | +1,49% | 4,01 | 4,15 | 4,09 | 4,10 | 4,11 | 2.596 | 13.070.917 |
| 29/11/2024 | 4,00 | 4,04 | +2,02% | 3,96 | 4,05 | 4,00 | 4,03 | 4,04 | 2.635 | 13.982.948 |
| 28/11/2024 | 4,06 | 3,96 | -2,70% | 3,95 | 4,11 | 4,00 | 3,96 | 3,98 | 1.946 | 8.788.702 |
| 27/11/2024 | 4,19 | 4,07 | -2,86% | 4,04 | 4,22 | 4,12 | 4,07 | 4,10 | 1.573 | 6.425.122 |
| 26/11/2024 | 4,02 | 4,19 | +4,23% | 4,00 | 4,22 | 4,09 | 4,19 | 4,20 | 1.444 | 6.696.701 |
| 25/11/2024 | 4,01 | 4,02 | +0,50% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 2.034 | 8.370.824 |
| 22/11/2024 | 4,04 | 4,00 | -0,25% | 3,98 | 4,05 | 3,99 | 4,00 | 4,02 | 1.787 | 7.822.674 |
| 21/11/2024 | 4,02 | 4,01 | 0,00% | 3,99 | 4,04 | 4,00 | 4,00 | 4,01 | 2.410 | 9.102.294 |
| 19/11/2024 | 4,04 | 4,01 | -0,74% | 3,95 | 4,09 | 4,01 | 4,01 | 4,03 | 1.777 | 8.304.583 |
| 18/11/2024 | 4,02 | 4,04 | +1,51% | 4,00 | 4,12 | 4,05 | 4,03 | 4,04 | 2.069 | 9.065.193 |
| 14/11/2024 | 4,02 | 3,98 | -0,25% | 3,96 | 4,03 | 4,00 | 3,98 | 4,02 | 1.960 | 7.541.069 |
| 13/11/2024 | 4,03 | 3,99 | -0,75% | 3,97 | 4,05 | 4,00 | 3,99 | 4,00 | 1.574 | 6.942.688 |
| 12/11/2024 | 4,02 | 4,02 | +0,25% | 3,98 | 4,05 | 4,02 | 4,02 | 4,03 | 1.432 | 6.261.013 |
| 11/11/2024 | 4,02 | 4,01 | 0,00% | 3,96 | 4,03 | 3,99 | 3,99 | 4,01 | 2.465 | 11.335.390 |
| 8/11/2024 | 4,10 | 4,01 | -0,99% | 3,94 | 4,11 | 4,00 | 4,00 | 4,01 | 4.236 | 18.157.614 |
| 7/11/2024 | 4,10 | 4,05 | -0,25% | 4,01 | 4,10 | 4,05 | 4,04 | 4,05 | 1.851 | 8.470.317 |
| 6/11/2024 | 4,04 | 4,06 | +1,25% | 3,99 | 4,08 | 4,03 | 4,06 | 4,08 | 1.298 | 5.950.077 |
| 5/11/2024 | 4,05 | 4,01 | 0,00% | 3,99 | 4,05 | 4,01 | 4,01 | 4,02 | 1.353 | 5.856.723 |
| 4/11/2024 | 4,01 | 4,01 | 0,00% | 3,99 | 4,06 | 4,02 | 3,99 | 4,01 | 1.813 | 8.095.743 |
| 1/11/2024 | 4,04 | 4,01 | -1,23% | 3,97 | 4,06 | 4,01 | 4,00 | 4,01 | 1.723 | 7.707.131 |
| 31/10/2024 | 4,11 | 4,06 | +0,25% | 4,02 | 4,12 | 4,07 | 4,05 | 4,07 | 1.547 | 6.961.485 |
| 30/10/2024 | 4,05 | 4,05 | +0,25% | 4,03 | 4,17 | 4,09 | 4,05 | 4,09 | 1.536 | 6.474.329 |
| 29/10/2024 | 4,04 | 4,04 | 0,00% | 4,01 | 4,10 | 4,04 | 4,02 | 4,04 | 1.369 | 5.910.737 |
| 28/10/2024 | 4,08 | 4,04 | -0,98% | 4,01 | 4,15 | 4,08 | 4,03 | 4,04 | 1.931 | 8.866.472 |
| 25/10/2024 | 4,17 | 4,08 | -0,97% | 4,06 | 4,20 | 4,12 | 4,08 | 4,09 | 1.359 | 6.353.520 |
| 24/10/2024 | 4,17 | 4,12 | -0,72% | 4,06 | 4,17 | 4,10 | 4,12 | 4,14 | 1.298 | 6.307.149 |
| 23/10/2024 | 4,20 | 4,15 | -2,12% | 4,12 | 4,23 | 4,16 | 4,15 | 4,16 | 1.558 | 6.403.090 |
| 22/10/2024 | 4,21 | 4,24 | -1,62% | 4,17 | 4,26 | 4,21 | 4,23 | 4,24 | 1.527 | 7.605.681 |
| 21/10/2024 | 4,65 | 4,31 | -6,30% | 4,27 | 4,66 | 4,44 | 4,31 | 4,33 | 3.489 | 18.838.107 |
| 18/10/2024 | 4,52 | 4,60 | +2,68% | 4,48 | 4,62 | 4,54 | 4,58 | 4,60 | 1.730 | 10.011.385 |
| 17/10/2024 | 4,47 | 4,48 | 0,00% | 4,38 | 4,52 | 4,46 | 4,48 | 4,50 | 1.715 | 7.576.296 |
| 16/10/2024 | 4,45 | 4,48 | +1,59% | 4,39 | 4,53 | 4,45 | 4,48 | 4,49 | 1.866 | 9.759.653 |
| 15/10/2024 | 4,40 | 4,41 | +1,38% | 4,31 | 4,44 | 4,37 | 4,39 | 4,41 | 1.775 | 8.568.841 |
| 14/10/2024 | 4,24 | 4,35 | +2,59% | 4,18 | 4,39 | 4,28 | 4,34 | 4,35 | 2.354 | 11.156.317 |
| 11/10/2024 | 4,15 | 4,24 | +2,66% | 4,08 | 4,24 | 4,15 | 4,21 | 4,24 | 1.548 | 6.960.915 |
| 10/10/2024 | 4,09 | 4,13 | +2,23% | 4,04 | 4,13 | 4,08 | 4,12 | 4,13 | 1.341 | 6.413.011 |
| 9/10/2024 | 4,11 | 4,04 | -1,94% | 4,04 | 4,14 | 4,10 | 4,04 | 4,05 | 1.613 | 7.525.936 |
| 8/10/2024 | 4,14 | 4,12 | 0,00% | 4,06 | 4,15 | 4,10 | 4,11 | 4,12 | 1.765 | 7.931.931 |
| 7/10/2024 | 4,08 | 4,12 | +1,48% | 4,04 | 4,16 | 4,08 | 4,08 | 4,13 | 2.383 | 12.483.543 |
| 4/10/2024 | 4,00 | 4,06 | +2,53% | 3,96 | 4,06 | 4,01 | 4,04 | 4,06 | 1.575 | 7.440.698 |
| 3/10/2024 | 4,05 | 3,96 | -1,98% | 3,95 | 4,07 | 3,99 | 3,96 | 3,97 | 1.896 | 9.900.138 |
| 2/10/2024 | 4,03 | 4,04 | +0,50% | 3,99 | 4,08 | 4,04 | 4,04 | 4,05 | 1.738 | 8.659.141 |
| 1/10/2024 | 3,85 | 4,02 | +5,51% | 3,84 | 4,08 | 3,97 | 4,01 | 4,02 | 2.371 | 13.483.618 |
| 30/9/2024 | 3,83 | 3,81 | +0,26% | 3,77 | 3,85 | 3,79 | 3,79 | 3,81 | 2.134 | 8.627.730 |
| 26/9/2024 | 3,79 | 3,80 | +0,53% | 3,77 | 3,84 | 3,81 | 3,80 | 3,81 | 1.489 | 6.816.393 |
| 25/9/2024 | 3,82 | 3,78 | -1,05% | 3,77 | 3,85 | 3,79 | 3,78 | 3,79 | 1.732 | 6.683.032 |
| 24/9/2024 | 3,84 | 3,82 | 0,00% | 3,80 | 3,86 | 3,83 | 3,82 | 3,83 | 1.536 | 6.884.415 |
| 23/9/2024 | 3,87 | 3,82 | -1,29% | 3,79 | 3,87 | 3,82 | 3,81 | 3,82 | 2.362 | 8.910.297 |
| 20/9/2024 | 3,95 | 3,87 | -1,28% | 3,80 | 3,95 | 3,86 | 3,87 | 3,88 | 2.149 | 8.588.216 |
| 19/9/2024 | 3,93 | 3,92 | +0,51% | 3,88 | 3,94 | 3,91 | 3,90 | 3,92 | 1.590 | 6.996.633 |
| 18/9/2024 | 3,95 | 3,90 | -0,51% | 3,89 | 3,96 | 3,92 | 3,90 | 3,92 | 1.889 | 6.788.111 |
| 17/9/2024 | 3,96 | 3,92 | -0,51% | 3,89 | 3,97 | 3,92 | 3,91 | 3,92 | 1.730 | 6.828.007 |
| 16/9/2024 | 3,92 | 3,94 | +0,51% | 3,86 | 3,96 | 3,90 | 3,94 | 3,96 | 2.342 | 9.347.018 |
| 13/9/2024 | 3,87 | 3,92 | +1,03% | 3,87 | 3,94 | 3,90 | 3,91 | 3,92 | 2.116 | 7.674.958 |
| 12/9/2024 | 3,86 | 3,88 | +1,57% | 3,80 | 3,88 | 3,83 | 3,87 | 3,88 | 1.736 | 7.676.568 |
| 11/9/2024 | 3,89 | 3,82 | -1,55% | 3,77 | 3,90 | 3,83 | 3,82 | 3,84 | 2.229 | 10.257.616 |
| 10/9/2024 | 3,92 | 3,88 | -0,26% | 3,84 | 3,93 | 3,88 | 3,86 | 3,88 | 2.172 | 9.965.480 |
| 9/9/2024 | 3,92 | 3,89 | +0,52% | 3,85 | 3,92 | 3,87 | 3,89 | 3,90 | 2.472 | 10.154.429 |
| 6/9/2024 | 3,92 | 3,87 | -0,77% | 3,82 | 3,94 | 3,87 | 3,87 | 3,88 | 2.401 | 10.267.394 |
| 5/9/2024 | 3,88 | 3,90 | +1,30% | 3,85 | 3,90 | 3,88 | 3,87 | 3,90 | 1.829 | 7.425.334 |
| 4/9/2024 | 3,83 | 3,85 | +0,52% | 3,80 | 3,88 | 3,85 | 3,85 | 3,87 | 1.914 | 7.625.166 |
| 3/9/2024 | 3,84 | 3,83 | -0,26% | 3,78 | 3,85 | 3,81 | 3,82 | 3,83 | 2.092 | 8.185.917 |
| 2/9/2024 | 3,83 | 3,84 | +1,32% | 3,75 | 3,85 | 3,79 | 3,82 | 3,85 | 2.664 | 10.530.697 |
| 30/8/2024 | 3,88 | 3,79 | -2,07% | 3,76 | 3,88 | 3,82 | 3,79 | 3,81 | 2.800 | 11.058.053 |
| 29/8/2024 | 3,89 | 3,87 | +0,52% | 3,81 | 3,89 | 3,84 | 3,86 | 3,87 | 1.501 | 5.803.451 |
| 28/8/2024 | 3,93 | 3,85 | -2,28% | 3,82 | 3,93 | 3,85 | 3,85 | 3,88 | 1.613 | 6.796.007 |
| 27/8/2024 | 3,96 | 3,94 | +1,03% | 3,87 | 3,97 | 3,92 | 3,93 | 3,94 | 1.713 | 7.593.727 |
| 26/8/2024 | 3,81 | 3,90 | +2,63% | 3,79 | 3,92 | 3,86 | 3,88 | 3,90 | 2.315 | 10.201.922 |
| 23/8/2024 | 3,76 | 3,80 | +1,60% | 3,72 | 3,80 | 3,76 | 3,79 | 3,80 | 1.535 | 5.606.199 |
| 22/8/2024 | 3,79 | 3,74 | -1,32% | 3,71 | 3,80 | 3,76 | 3,71 | 3,74 | 1.722 | 6.920.483 |
| 21/8/2024 | 3,75 | 3,79 | +1,88% | 3,71 | 3,80 | 3,76 | 3,77 | 3,79 | 1.960 | 7.185.556 |
| 20/8/2024 | 3,75 | 3,72 | -0,53% | 3,70 | 3,76 | 3,73 | 3,72 | 3,75 | 2.187 | 8.638.697 |
| 19/8/2024 | 3,70 | 3,74 | +2,19% | 3,65 | 3,78 | 3,72 | 3,73 | 3,74 | 2.613 | 9.624.058 |
| 16/8/2024 | 3,71 | 3,66 | -0,54% | 3,65 | 3,73 | 3,69 | 3,66 | 3,68 | 2.163 | 8.914.489 |
| 15/8/2024 | 3,71 | 3,68 | 0,00% | 3,51 | 3,78 | 3,64 | 3,68 | 3,72 | 3.360 | 13.076.123 |
| 14/8/2024 | 3,67 | 3,68 | +0,82% | 3,62 | 3,70 | 3,66 | 3,66 | 3,68 | 1.813 | 7.285.811 |
| 13/8/2024 | 3,55 | 3,65 | +3,99% | 3,53 | 3,66 | 3,61 | 3,65 | 3,66 | 1.476 | 6.220.007 |
| 12/8/2024 | 3,54 | 3,51 | -1,68% | 3,48 | 3,57 | 3,52 | 3,51 | 3,52 | 2.073 | 8.347.044 |
| 9/8/2024 | 3,50 | 3,57 | +1,71% | 3,50 | 3,57 | 3,53 | 3,54 | 3,57 | 1.429 | 5.970.984 |
| 8/8/2024 | 3,49 | 3,51 | +0,86% | 3,48 | 3,52 | 3,49 | 3,50 | 3,51 | 1.536 | 6.096.981 |
| 7/8/2024 | 3,45 | 3,48 | +1,16% | 3,45 | 3,50 | 3,47 | 3,48 | 3,49 | 1.962 | 6.580.378 |
| 6/8/2024 | 3,43 | 3,44 | +0,29% | 3,40 | 3,45 | 3,43 | 3,44 | 3,45 | 1.765 | 5.496.333 |
| 5/8/2024 | 3,46 | 3,43 | -2,00% | 3,31 | 3,46 | 3,41 | 3,42 | 3,43 | 2.456 | 10.414.281 |
| 2/8/2024 | 3,55 | 3,50 | -0,57% | 3,45 | 3,56 | 3,49 | 3,48 | 3,50 | 1.578 | 6.211.261 |
| 1/8/2024 | 3,55 | 3,52 | -0,28% | 3,49 | 3,57 | 3,53 | 3,52 | 3,55 | 1.433 | 5.523.502 |
| 31/7/2024 | 3,50 | 3,53 | +0,86% | 3,47 | 3,55 | 3,51 | 3,52 | 3,53 | 1.634 | 6.429.811 |
| 30/7/2024 | 3,48 | 3,50 | +1,74% | 3,41 | 3,50 | 3,45 | 3,49 | 3,50 | 1.513 | 5.799.568 |
| 29/7/2024 | 3,52 | 3,44 | -1,15% | 3,41 | 3,53 | 3,45 | 3,44 | 3,45 | 1.982 | 7.030.826 |
| 26/7/2024 | 3,48 | 3,48 | +0,29% | 3,45 | 3,51 | 3,46 | 3,47 | 3,48 | 1.702 | 5.442.495 |
| 25/7/2024 | 3,46 | 3,47 | 0,00% | 3,41 | 3,48 | 3,44 | 3,47 | 3,48 | 1.631 | 5.209.726 |
| 24/7/2024 | 3,55 | 3,47 | -1,98% | 3,45 | 3,55 | 3,48 | 3,47 | 3,48 | 2.061 | 7.716.479 |
| 23/7/2024 | 3,66 | 3,54 | -5,60% | 3,52 | 3,67 | 3,56 | 3,54 | 3,55 | 2.180 | 9.516.134 |
| 22/7/2024 | 3,74 | 3,75 | +0,54% | 3,71 | 3,75 | 3,73 | 3,74 | 3,75 | 2.522 | 10.979.222 |
| 19/7/2024 | 3,67 | 3,73 | +2,19% | 3,66 | 3,73 | 3,70 | 3,73 | 3,74 | 1.635 | 6.296.842 |
| 18/7/2024 | 3,72 | 3,65 | -1,88% | 3,65 | 3,77 | 3,69 | 3,65 | 3,66 | 1.886 | 8.396.524 |
| 17/7/2024 | 3,75 | 3,72 | -0,27% | 3,69 | 3,78 | 3,74 | 3,72 | 3,73 | 2.182 | 9.456.248 |
| 16/7/2024 | 3,66 | 3,73 | +2,47% | 3,65 | 3,75 | 3,70 | 3,73 | 3,74 | 1.905 | 8.063.363 |
| 15/7/2024 | 3,60 | 3,64 | +1,39% | 3,57 | 3,66 | 3,61 | 3,64 | 3,65 | 2.567 | 9.624.527 |
| 12/7/2024 | 3,58 | 3,59 | +0,28% | 3,56 | 3,59 | 3,57 | 3,58 | 3,59 | 1.970 | 7.049.685 |
| 11/7/2024 | 3,56 | 3,58 | +0,85% | 3,55 | 3,59 | 3,57 | 3,57 | 3,58 | 1.520 | 6.445.134 |
| 10/7/2024 | 3,57 | 3,55 | -0,28% | 3,54 | 3,59 | 3,56 | 3,55 | 3,57 | 1.824 | 7.484.592 |
| 9/7/2024 | 3,56 | 3,56 | +0,56% | 3,52 | 3,56 | 3,53 | 3,55 | 3,56 | 1.555 | 6.065.653 |
| 8/7/2024 | 3,51 | 3,54 | +1,14% | 3,47 | 3,55 | 3,51 | 3,52 | 3,54 | 2.512 | 8.781.012 |
| 5/7/2024 | 3,50 | 3,50 | +0,57% | 3,45 | 3,53 | 3,47 | 3,49 | 3,50 | 2.195 | 8.503.845 |
| 4/7/2024 | 3,41 | 3,48 | +2,35% | 3,41 | 3,50 | 3,45 | 3,47 | 3,49 | 1.504 | 6.228.633 |
| 3/7/2024 | 3,39 | 3,40 | +0,29% | 3,38 | 3,42 | 3,40 | 3,40 | 3,41 | 1.690 | 6.352.911 |
| 2/7/2024 | 3,39 | 3,39 | +0,89% | 3,35 | 3,40 | 3,37 | 3,35 | 3,39 | 1.788 | 6.181.049 |
| 1/7/2024 | 3,45 | 3,36 | -2,61% | 3,34 | 3,52 | 3,42 | 3,36 | 3,37 | 2.726 | 11.260.212 |
| 28/6/2024 | 3,24 | 3,45 | +5,83% | 3,24 | 3,53 | 3,40 | 3,44 | 3,45 | 2.986 | 12.478.335 |
| 27/6/2024 | 3,23 | 3,26 | 0,00% | 3,20 | 3,26 | 3,22 | 3,25 | 3,26 | 1.739 | 5.139.776 |
| 26/6/2024 | 3,29 | 3,26 | -0,31% | 3,18 | 3,29 | 3,21 | 3,23 | 3,26 | 1.619 | 5.949.372 |
| 25/6/2024 | 3,23 | 3,27 | +1,55% | 3,18 | 3,28 | 3,23 | 3,25 | 3,27 | 1.424 | 4.146.550 |
| 24/6/2024 | 3,14 | 3,22 | +2,88% | 3,11 | 3,24 | 3,16 | 3,22 | 3,24 | 1.964 | 6.142.314 |
| 21/6/2024 | 3,11 | 3,13 | +0,97% | 3,06 | 3,14 | 3,11 | 3,12 | 3,13 | 1.869 | 5.779.823 |
| 20/6/2024 | 3,09 | 3,10 | +0,65% | 3,06 | 3,13 | 3,09 | 3,09 | 3,10 | 2.046 | 6.078.598 |
| 19/6/2024 | 3,09 | 3,08 | 0,00% | 3,02 | 3,10 | 3,05 | 3,07 | 3,08 | 2.364 | 7.736.324 |
| 18/6/2024 | 3,15 | 3,08 | -1,91% | 3,06 | 3,17 | 3,11 | 3,08 | 3,09 | 2.644 | 9.723.463 |
| 17/6/2024 | 3,19 | 3,14 | -1,88% | 3,14 | 3,21 | 3,17 | 3,14 | 3,16 | 2.349 | 7.282.796 |
| 14/6/2024 | 3,16 | 3,20 | +1,91% | 3,12 | 3,20 | 3,15 | 3,18 | 3,20 | 2.047 | 6.267.704 |
| 13/6/2024 | 3,16 | 3,14 | -2,18% | 3,10 | 3,20 | 3,14 | 3,13 | 3,14 | 2.106 | 7.611.040 |
| 12/6/2024 | 3,29 | 3,21 | -1,53% | 3,21 | 3,31 | 3,22 | 3,21 | 3,24 | 1.901 | 7.527.671 |
| 11/6/2024 | 3,25 | 3,26 | +0,93% | 3,22 | 3,26 | 3,24 | 3,25 | 3,26 | 1.620 | 5.296.979 |
| 10/6/2024 | 3,28 | 3,23 | -1,22% | 3,22 | 3,29 | 3,26 | 3,23 | 3,24 | 2.504 | 8.878.019 |
| 7/6/2024 | 3,36 | 3,27 | -2,39% | 3,26 | 3,37 | 3,31 | 3,27 | 3,28 | 2.454 | 9.266.635 |
| 6/6/2024 | 3,37 | 3,35 | -0,30% | 3,35 | 3,42 | 3,37 | 3,35 | 3,36 | 1.584 | 6.067.382 |
| 5/6/2024 | 3,36 | 3,36 | -0,59% | 3,33 | 3,39 | 3,36 | 3,36 | 3,37 | 1.708 | 7.187.812 |
| 4/6/2024 | 3,35 | 3,38 | +0,90% | 3,34 | 3,38 | 3,36 | 3,37 | 3,38 | 1.490 | 5.732.511 |
| 3/6/2024 | 3,37 | 3,35 | -1,47% | 3,33 | 3,43 | 3,36 | 3,35 | 3,36 | 2.168 | 7.927.258 |
| 31/5/2024 | 3,42 | 3,40 | -0,58% | 3,37 | 3,43 | 3,39 | 3,39 | 3,41 | 1.663 | 6.085.225 |
| 29/5/2024 | 3,40 | 3,42 | +1,18% | 3,35 | 3,42 | 3,39 | 3,41 | 3,42 | 1.664 | 5.362.480 |
| 28/5/2024 | 3,37 | 3,38 | +0,60% | 3,36 | 3,45 | 3,40 | 3,38 | 3,40 | 1.804 | 6.151.268 |
| 27/5/2024 | 3,31 | 3,36 | +1,82% | 3,28 | 3,37 | 3,32 | 3,35 | 3,36 | 1.837 | 5.767.101 |
| 24/5/2024 | 3,32 | 3,30 | -1,49% | 3,29 | 3,32 | 3,30 | 3,30 | 3,31 | 1.574 | 4.747.734 |
| 23/5/2024 | 3,37 | 3,35 | +0,30% | 3,30 | 3,38 | 3,32 | 3,34 | 3,35 | 1.617 | 5.471.727 |
| 22/5/2024 | 3,46 | 3,34 | -3,19% | 3,32 | 3,46 | 3,38 | 3,33 | 3,34 | 2.054 | 7.395.918 |
| 21/5/2024 | 3,48 | 3,45 | 0,00% | 3,40 | 3,50 | 3,44 | 3,44 | 3,45 | 2.149 | 7.199.669 |
| 20/5/2024 | 3,40 | 3,45 | +1,77% | 3,39 | 3,50 | 3,45 | 3,45 | 3,46 | 2.324 | 7.916.792 |
| 17/5/2024 | 3,43 | 3,39 | -0,88% | 3,37 | 3,48 | 3,41 | 3,38 | 3,39 | 1.943 | 7.377.594 |
| 16/5/2024 | 3,36 | 3,42 | +2,70% | 3,35 | 3,62 | 3,43 | 3,41 | 3,43 | 2.845 | 12.062.348 |
| 15/5/2024 | 3,31 | 3,33 | +0,60% | 3,26 | 3,33 | 3,30 | 3,33 | 3,34 | 1.845 | 5.793.276 |
| 14/5/2024 | 3,30 | 3,31 | +0,61% | 3,26 | 3,31 | 3,28 | 3,27 | 3,31 | 1.473 | 4.831.815 |
| 13/5/2024 | 3,26 | 3,29 | +1,23% | 3,25 | 3,30 | 3,27 | 3,27 | 3,29 | 1.421 | 4.531.402 |
| 10/5/2024 | 3,30 | 3,25 | -1,52% | 3,24 | 3,33 | 3,27 | 3,25 | 3,27 | 1.604 | 5.770.427 |
| 9/5/2024 | 3,36 | 3,30 | -1,49% | 3,27 | 3,37 | 3,29 | 3,29 | 3,30 | 1.681 | 5.687.621 |
| 8/5/2024 | 3,38 | 3,35 | -0,89% | 3,32 | 3,40 | 3,36 | 3,35 | 3,36 | 1.690 | 6.138.827 |
| 7/5/2024 | 3,37 | 3,38 | -0,59% | 3,35 | 3,46 | 3,38 | 3,37 | 3,38 | 1.407 | 5.232.567 |
| 6/5/2024 | 3,35 | 3,40 | +1,49% | 3,35 | 3,45 | 3,40 | 3,37 | 3,40 | 1.605 | 7.109.639 |
| 3/5/2024 | 3,28 | 3,35 | +2,13% | 3,28 | 3,40 | 3,33 | 3,35 | 3,39 | 1.454 | 6.614.900 |
| 2/5/2024 | 3,26 | 3,28 | +0,92% | 3,23 | 3,31 | 3,26 | 3,27 | 3,28 | 1.986 | 7.186.096 |
| 30/4/2024 | 3,29 | 3,25 | -0,61% | 3,24 | 3,32 | 3,27 | 3,25 | 3,27 | 1.616 | 5.745.197 |
| 29/4/2024 | 3,23 | 3,27 | +1,55% | 3,21 | 3,32 | 3,28 | 3,27 | 3,29 | 1.516 | 4.971.762 |
| 26/4/2024 | 3,20 | 3,22 | +0,94% | 3,19 | 3,26 | 3,22 | 3,22 | 3,24 | 1.401 | 5.442.773 |
| 25/4/2024 | 3,20 | 3,19 | -0,62% | 3,18 | 3,24 | 3,21 | 3,19 | 3,20 | 1.509 | 4.875.069 |
| 24/4/2024 | 3,26 | 3,21 | -2,13% | 3,18 | 3,28 | 3,23 | 3,20 | 3,21 | 1.964 | 7.516.974 |
| 23/4/2024 | 3,41 | 3,28 | -5,75% | 3,26 | 3,41 | 3,31 | 3,28 | 3,29 | 1.987 | 7.289.059 |
| 22/4/2024 | 3,37 | 3,48 | +3,57% | 3,33 | 3,48 | 3,41 | 3,47 | 3,48 | 2.202 | 8.521.828 |
| 19/4/2024 | 3,30 | 3,36 | +1,82% | 3,28 | 3,41 | 3,36 | 3,35 | 3,36 | 1.596 | 6.149.789 |
| 18/4/2024 | 3,28 | 3,30 | 0,00% | 3,27 | 3,35 | 3,30 | 3,29 | 3,30 | 1.552 | 5.547.669 |
| 17/4/2024 | 3,32 | 3,30 | +0,30% | 3,27 | 3,33 | 3,29 | 3,29 | 3,30 | 1.988 | 6.394.270 |
| 16/4/2024 | 3,37 | 3,29 | -2,08% | 3,21 | 3,37 | 3,28 | 3,29 | 3,30 | 2.235 | 8.214.693 |
| 15/4/2024 | 3,37 | 3,36 | 0,00% | 3,32 | 3,38 | 3,34 | 3,35 | 3,36 | 2.372 | 8.498.914 |
| 12/4/2024 | 3,44 | 3,36 | -2,04% | 3,32 | 3,45 | 3,38 | 3,34 | 3,36 | 2.880 | 10.642.226 |
| 11/4/2024 | 3,45 | 3,43 | -0,58% | 3,41 | 3,46 | 3,42 | 3,41 | 3,43 | 1.726 | 6.078.009 |
| 10/4/2024 | 3,49 | 3,45 | -0,29% | 3,43 | 3,49 | 3,45 | 3,45 | 3,46 | 1.852 | 7.297.455 |
| 9/4/2024 | 3,49 | 3,46 | -0,57% | 3,45 | 3,50 | 3,47 | 3,46 | 3,49 | 1.645 | 5.694.440 |
| 8/4/2024 | 3,46 | 3,48 | +1,16% | 3,41 | 3,48 | 3,45 | 3,46 | 3,48 | 2.302 | 8.566.670 |
| 5/4/2024 | 3,45 | 3,44 | -0,86% | 3,41 | 3,47 | 3,44 | 3,43 | 3,45 | 2.189 | 7.898.823 |
| 4/4/2024 | 3,49 | 3,47 | -1,42% | 3,43 | 3,51 | 3,46 | 3,44 | 3,47 | 1.730 | 6.927.299 |
| 3/4/2024 | 3,47 | 3,52 | -0,28% | 3,45 | 3,52 | 3,48 | 3,49 | 3,52 | 1.560 | 6.151.984 |
| 2/4/2024 | 3,46 | 3,53 | +1,73% | 3,43 | 3,53 | 3,47 | 3,48 | 3,53 | 1.804 | 6.924.292 |
| 1/4/2024 | 3,47 | 3,47 | 0,00% | 3,41 | 3,62 | 3,49 | 3,46 | 3,47 | 2.965 | 12.550.866 |
| 28/3/2024 | 3,51 | 3,47 | -0,86% | 3,45 | 3,51 | 3,48 | 3,47 | 3,51 | 1.882 | 6.423.240 |
| 27/3/2024 | 3,52 | 3,50 | -0,57% | 3,47 | 3,55 | 3,49 | 3,48 | 3,50 | 1.648 | 5.340.549 |
| 26/3/2024 | 3,54 | 3,52 | -0,56% | 3,50 | 3,57 | 3,53 | 3,50 | 3,52 | 1.293 | 4.861.655 |
| 25/3/2024 | 3,48 | 3,54 | +1,72% | 3,47 | 3,55 | 3,50 | 3,53 | 3,54 | 1.711 | 6.168.294 |
| 22/3/2024 | 3,48 | 3,48 | -2,25% | 3,44 | 3,52 | 3,47 | 3,47 | 3,48 | 1.914 | 7.252.442 |
| 21/3/2024 | 3,60 | 3,56 | -0,28% | 3,49 | 3,60 | 3,52 | 3,51 | 3,56 | 2.113 | 7.835.232 |
| 20/3/2024 | 3,59 | 3,57 | -0,28% | 3,51 | 3,59 | 3,54 | 3,55 | 3,57 | 2.162 | 7.513.041 |
| 19/3/2024 | 3,63 | 3,58 | -1,38% | 3,53 | 3,64 | 3,57 | 3,54 | 3,58 | 2.513 | 9.712.627 |
| 18/3/2024 | 3,72 | 3,63 | -2,42% | 3,60 | 3,72 | 3,65 | 3,63 | 3,65 | 2.186 | 7.727.259 |
| 15/3/2024 | 3,76 | 3,72 | -1,33% | 3,67 | 3,78 | 3,70 | 3,71 | 3,72 | 1.956 | 7.095.669 |
| 14/3/2024 | 3,85 | 3,77 | -1,82% | 3,75 | 3,85 | 3,78 | 3,77 | 3,78 | 1.883 | 5.898.405 |
| 13/3/2024 | 3,72 | 3,84 | +3,78% | 3,71 | 3,84 | 3,77 | 3,79 | 3,84 | 1.628 | 6.740.672 |
| 12/3/2024 | 3,67 | 3,70 | 0,00% | 3,67 | 3,81 | 3,71 | 3,70 | 3,73 | 1.781 | 6.933.720 |
| 11/3/2024 | 3,77 | 3,70 | -2,37% | 3,67 | 3,77 | 3,71 | 3,68 | 3,70 | 2.576 | 9.948.442 |
| 8/3/2024 | 3,80 | 3,79 | +1,88% | 3,72 | 3,85 | 3,78 | 0,00 | 0,00 | 2.097 | 8.024.648 |
| 7/3/2024 | 3,83 | 3,72 | -2,87% | 3,68 | 3,88 | 3,76 | 3,72 | 3,76 | 2.683 | 11.354.935 |
| 6/3/2024 | 3,94 | 3,83 | -2,79% | 3,82 | 3,99 | 3,88 | 3,85 | 3,86 | 2.090 | 8.678.221 |
| 5/3/2024 | 3,99 | 3,94 | -1,01% | 3,89 | 4,03 | 3,97 | 3,92 | 3,94 | 1.818 | 8.317.252 |
| 4/3/2024 | 4,00 | 3,98 | 0,00% | 3,95 | 4,05 | 3,97 | 3,96 | 3,98 | 2.272 | 10.024.559 |
| 1/3/2024 | 3,99 | 3,98 | +0,25% | 3,93 | 4,00 | 3,97 | 3,98 | 3,99 | 1.849 | 7.836.453 |
| 29/2/2024 | 4,01 | 3,97 | -0,75% | 3,93 | 4,12 | 4,00 | 3,97 | 3,99 | 2.311 | 9.246.968 |
| 28/2/2024 | 3,96 | 4,00 | +1,01% | 3,96 | 4,04 | 4,00 | 3,98 | 4,00 | 1.442 | 6.890.922 |
| 27/2/2024 | 3,95 | 3,96 | +0,51% | 3,93 | 4,04 | 3,99 | 3,96 | 3,99 | 1.532 | 7.045.855 |
| 26/2/2024 | 4,01 | 3,94 | -2,72% | 3,85 | 4,04 | 3,95 | 3,93 | 3,94 | 2.938 | 11.867.867 |
| 23/2/2024 | 4,23 | 4,05 | -3,34% | 4,01 | 4,23 | 4,09 | 0,00 | 0,00 | 2.129 | 9.665.408 |
| 22/2/2024 | 4,09 | 4,19 | +3,46% | 4,05 | 4,20 | 4,14 | 4,19 | 4,20 | 1.962 | 9.144.043 |
| 21/2/2024 | 4,06 | 4,05 | +0,25% | 3,97 | 4,08 | 4,02 | 4,05 | 4,06 | 2.088 | 8.910.816 |
| 20/2/2024 | 4,00 | 4,04 | +3,06% | 3,88 | 4,04 | 3,96 | 4,03 | 4,04 | 2.352 | 9.976.095 |
| 19/2/2024 | 3,83 | 3,92 | +1,82% | 3,81 | 3,97 | 3,89 | 3,91 | 3,92 | 2.573 | 10.481.826 |
| 16/2/2024 | 4,01 | 3,85 | -2,04% | 3,80 | 4,02 | 3,85 | 3,85 | 3,87 | 3.150 | 13.772.688 |
| 15/2/2024 | 3,86 | 3,93 | +3,15% | 3,81 | 4,05 | 3,91 | 3,92 | 3,93 | 3.732 | 19.404.784 |
| 14/2/2024 | 4,25 | 3,81 | -10,56% | 3,77 | 4,25 | 3,97 | 3,81 | 3,90 | 3.065 | 18.391.494 |
| 9/2/2024 | 4,10 | 4,26 | +5,45% | 4,06 | 4,28 | 4,14 | 0,00 | 0,00 | 2.621 | 17.584.480 |
| 8/2/2024 | 3,90 | 4,04 | +5,76% | 3,81 | 4,07 | 3,93 | 4,04 | 4,06 | 2.691 | 13.942.936 |
| 7/2/2024 | 3,73 | 3,82 | +3,24% | 3,64 | 3,85 | 3,74 | 3,81 | 3,82 | 2.557 | 12.096.687 |
| 6/2/2024 | 3,59 | 3,70 | +4,52% | 3,57 | 3,78 | 3,70 | 3,70 | 3,73 | 2.890 | 13.012.103 |
| 5/2/2024 | 3,45 | 3,54 | +4,73% | 3,38 | 3,55 | 3,45 | 3,51 | 3,54 | 2.477 | 9.378.901 |
| 2/2/2024 | 3,45 | 3,38 | -0,29% | 3,35 | 3,45 | 3,38 | 3,38 | 3,41 | 1.654 | 5.925.910 |
| 1/2/2024 | 3,37 | 3,39 | +0,59% | 3,34 | 3,45 | 3,39 | 3,39 | 3,42 | 2.196 | 7.943.547 |
| 31/1/2024 | 3,36 | 3,37 | +0,60% | 3,31 | 3,41 | 3,36 | 3,36 | 3,37 | 1.814 | 6.790.390 |
| 30/1/2024 | 3,36 | 3,35 | +0,60% | 3,30 | 3,36 | 3,33 | 3,35 | 3,36 | 1.755 | 6.912.643 |
| 29/1/2024 | 3,30 | 3,33 | +1,22% | 3,25 | 3,37 | 3,30 | 3,33 | 3,36 | 2.083 | 7.652.580 |
| 26/1/2024 | 3,26 | 3,29 | +0,30% | 3,23 | 3,30 | 3,26 | 3,27 | 3,29 | 1.834 | 6.750.343 |
| 25/1/2024 | 3,32 | 3,28 | -1,20% | 3,26 | 3,32 | 3,29 | 3,28 | 3,31 | 1.871 | 6.603.105 |
| 24/1/2024 | 3,35 | 3,32 | 0,00% | 3,29 | 3,39 | 3,32 | 3,30 | 3,32 | 1.821 | 6.744.700 |
| 23/1/2024 | 3,34 | 3,32 | -0,90% | 3,30 | 3,36 | 3,32 | 3,31 | 3,32 | 1.888 | 6.995.507 |
| 22/1/2024 | 3,35 | 3,35 | -0,30% | 3,32 | 3,49 | 3,37 | 3,34 | 3,35 | 2.402 | 8.801.543 |
| 19/1/2024 | 3,37 | 3,36 | +0,60% | 3,29 | 3,37 | 3,32 | 3,35 | 3,36 | 1.836 | 6.220.154 |
| 18/1/2024 | 3,40 | 3,34 | -1,47% | 3,32 | 3,42 | 3,36 | 3,34 | 3,35 | 2.195 | 8.064.409 |
| 17/1/2024 | 3,36 | 3,39 | +2,11% | 3,30 | 3,43 | 3,37 | 3,38 | 3,39 | 1.969 | 7.679.210 |
| 16/1/2024 | 3,37 | 3,32 | -1,48% | 3,30 | 3,39 | 3,33 | 3,32 | 3,35 | 2.540 | 9.244.310 |
| 15/1/2024 | 3,35 | 3,37 | +0,60% | 3,31 | 3,44 | 3,38 | 3,36 | 3,37 | 3.192 | 10.831.340 |
| 12/1/2024 | 3,37 | 3,35 | +1,52% | 3,29 | 3,38 | 3,33 | 3,33 | 3,36 | 1.966 | 7.403.849 |
| 11/1/2024 | 3,38 | 3,30 | -2,08% | 3,27 | 3,39 | 3,29 | 3,28 | 3,30 | 2.156 | 9.213.046 |
| 10/1/2024 | 3,48 | 3,37 | -2,32% | 3,32 | 3,50 | 3,42 | 3,36 | 3,39 | 2.269 | 9.036.329 |
| 9/1/2024 | 3,57 | 3,45 | -2,82% | 3,40 | 3,66 | 3,53 | 3,45 | 3,46 | 3.257 | 16.218.054 |
| 8/1/2024 | 3,05 | 3,55 | +17,55% | 3,05 | 3,55 | 3,38 | 3,53 | 3,55 | 4.250 | 20.586.403 |
| 5/1/2024 | 2,99 | 3,02 | +1,34% | 2,91 | 3,05 | 3,00 | 3,02 | 3,04 | 2.354 | 8.174.114 |
| 4/1/2024 | 3,10 | 2,98 | -4,79% | 2,95 | 3,11 | 3,00 | 2,97 | 2,98 | 3.180 | 12.330.668 |
| 3/1/2024 | 3,16 | 3,13 | -0,32% | 3,10 | 3,18 | 3,14 | 3,13 | 3,14 | 2.346 | 8.097.470 |
| 2/1/2024 | 3,27 | 3,14 | -3,98% | 3,12 | 3,28 | 3,19 | 3,14 | 3,16 | 4.090 | 14.216.991 |
| 28/12/2023 | 3,28 | 3,27 | +0,93% | 3,23 | 3,29 | 3,26 | 3,26 | 3,27 | 2.551 | 8.501.941 |
| 27/12/2023 | 3,28 | 3,24 | -0,31% | 3,21 | 3,30 | 3,24 | 3,24 | 3,26 | 2.312 | 7.933.642 |
| 26/12/2023 | 3,15 | 3,25 | +3,17% | 3,10 | 3,28 | 3,19 | 3,25 | 3,27 | 2.689 | 10.883.459 |
| 22/12/2023 | 3,20 | 3,15 | -11,52% | 3,00 | 3,23 | 3,10 | 3,14 | 3,15 | 3.499 | 18.431.378 |
| 21/12/2023 | 3,54 | 3,56 | +2,30% | 3,41 | 3,60 | 3,51 | 3,55 | 3,56 | 3.684 | 18.884.494 |
| 20/12/2023 | 3,54 | 3,48 | -0,85% | 3,36 | 3,61 | 3,47 | 3,46 | 3,48 | 3.822 | 19.492.298 |
| 19/12/2023 | 3,33 | 3,51 | +5,41% | 3,31 | 3,53 | 3,46 | 3,51 | 3,52 | 3.473 | 16.507.630 |
| 18/12/2023 | 3,30 | 3,33 | +3,42% | 3,26 | 3,39 | 3,32 | 3,33 | 3,35 | 3.793 | 18.137.106 |
| 15/12/2023 | 2,90 | 3,22 | +15,41% | 2,90 | 3,36 | 3,14 | 3,22 | 3,23 | 4.880 | 25.184.037 |
| 14/12/2023 | 2,70 | 2,79 | +3,72% | 2,70 | 2,80 | 2,75 | 2,78 | 2,79 | 2.101 | 6.175.898 |
| 13/12/2023 | 2,67 | 2,69 | +0,37% | 2,67 | 2,73 | 2,69 | 2,69 | 2,71 | 1.605 | 5.207.345 |
| 12/12/2023 | 2,70 | 2,68 | 0,00% | 2,66 | 2,71 | 2,68 | 2,67 | 2,68 | 1.328 | 3.839.092 |
| 11/12/2023 | 2,72 | 2,68 | -1,83% | 2,68 | 2,73 | 2,69 | 2,68 | 2,70 | 1.914 | 5.737.706 |
| 8/12/2023 | 2,71 | 2,73 | +0,37% | 2,67 | 2,73 | 2,69 | 2,70 | 2,73 | 1.466 | 4.301.964 |
| 7/12/2023 | 2,69 | 2,72 | +1,49% | 2,68 | 2,73 | 2,70 | 2,70 | 2,72 | 1.666 | 4.761.865 |
| 6/12/2023 | 2,75 | 2,68 | -2,55% | 2,67 | 2,77 | 2,71 | 2,68 | 2,70 | 1.942 | 6.637.309 |
| 5/12/2023 | 2,68 | 2,75 | +2,61% | 2,67 | 2,75 | 2,71 | 2,73 | 2,75 | 1.718 | 5.297.678 |
| 4/12/2023 | 2,69 | 2,68 | -0,74% | 2,65 | 2,70 | 2,67 | 2,66 | 2,68 | 2.072 | 5.761.405 |
| 1/12/2023 | 2,64 | 2,70 | +3,05% | 2,61 | 2,70 | 2,64 | 2,68 | 2,70 | 1.992 | 5.647.084 |
| 30/11/2023 | 2,64 | 2,62 | -0,38% | 2,60 | 2,66 | 2,62 | 2,62 | 2,64 | 2.291 | 6.130.874 |
| 29/11/2023 | 2,62 | 2,63 | -0,38% | 2,60 | 2,65 | 2,62 | 2,62 | 2,63 | 1.781 | 4.835.377 |
| 28/11/2023 | 2,75 | 2,64 | -4,35% | 2,60 | 2,75 | 2,63 | 2,62 | 2,64 | 2.660 | 8.988.189 |
| 27/11/2023 | 2,65 | 2,76 | +4,94% | 2,63 | 2,79 | 2,71 | 2,76 | 2,77 | 2.723 | 10.112.213 |
| 24/11/2023 | 2,62 | 2,63 | +1,54% | 2,58 | 2,64 | 2,61 | 2,61 | 2,63 | 1.890 | 5.244.081 |
| 23/11/2023 | 2,57 | 2,59 | 0,00% | 2,56 | 2,62 | 2,59 | 2,59 | 2,61 | 1.758 | 4.836.151 |
| 22/11/2023 | 2,58 | 2,59 | +0,39% | 2,56 | 2,62 | 2,59 | 2,58 | 2,59 | 2.141 | 6.250.649 |
| 21/11/2023 | 2,65 | 2,58 | -1,90% | 2,58 | 2,65 | 2,61 | 2,57 | 2,58 | 2.750 | 7.324.987 |
| 20/11/2023 | 2,64 | 2,63 | +1,54% | 2,58 | 2,64 | 2,60 | 2,60 | 2,63 | 2.249 | 5.918.536 |
| 17/11/2023 | 2,62 | 2,59 | -1,15% | 2,58 | 2,63 | 2,60 | 2,59 | 2,63 | 2.213 | 6.050.647 |
| 16/11/2023 | 2,55 | 2,62 | +2,75% | 2,54 | 2,65 | 2,61 | 2,60 | 2,62 | 3.328 | 9.692.165 |
| 14/11/2023 | 2,49 | 2,55 | +2,00% | 2,47 | 2,55 | 2,52 | 2,54 | 2,55 | 2.850 | 7.414.932 |
| 13/11/2023 | 2,55 | 2,50 | +0,40% | 2,48 | 2,55 | 2,50 | 2,50 | 2,51 | 2.230 | 5.733.028 |
| 10/11/2023 | 2,44 | 2,49 | +3,75% | 2,43 | 2,55 | 2,50 | 2,49 | 2,52 | 2.250 | 8.080.057 |
| 9/11/2023 | 2,42 | 2,40 | -0,83% | 2,37 | 2,44 | 2,40 | 2,39 | 2,40 | 1.692 | 4.344.705 |
| 8/11/2023 | 2,45 | 2,42 | +0,41% | 2,39 | 2,45 | 2,41 | 2,42 | 2,43 | 2.018 | 4.947.424 |
| 7/11/2023 | 2,37 | 2,41 | +0,84% | 2,36 | 2,44 | 2,40 | 2,40 | 2,41 | 1.982 | 5.370.236 |
| 6/11/2023 | 2,37 | 2,39 | +0,84% | 2,37 | 2,40 | 2,38 | 2,37 | 2,39 | 2.263 | 5.830.761 |
| 3/11/2023 | 2,31 | 2,37 | +3,49% | 2,30 | 2,38 | 2,34 | 2,36 | 2,37 | 1.910 | 5.165.824 |
| 1/11/2023 | 2,31 | 2,29 | -0,43% | 2,28 | 2,31 | 2,29 | 2,29 | 2,30 | 1.836 | 4.418.176 |
| 31/10/2023 | 2,29 | 2,30 | -0,43% | 2,26 | 2,31 | 2,28 | 2,29 | 2,30 | 1.841 | 4.537.535 |
| 30/10/2023 | 2,32 | 2,31 | -1,28% | 2,28 | 2,36 | 2,30 | 2,30 | 2,31 | 2.503 | 5.892.853 |
| 27/10/2023 | 2,36 | 2,34 | -1,27% | 2,31 | 2,38 | 2,34 | 2,33 | 2,34 | 1.844 | 4.694.930 |
| 26/10/2023 | 2,34 | 2,37 | +0,85% | 2,33 | 2,37 | 2,35 | 2,35 | 2,37 | 1.746 | 4.487.804 |
| 25/10/2023 | 2,36 | 2,35 | -0,42% | 2,33 | 2,38 | 2,35 | 2,34 | 2,35 | 1.811 | 4.718.728 |
| 24/10/2023 | 2,35 | 2,36 | -0,84% | 2,34 | 2,38 | 2,35 | 2,35 | 2,36 | 1.851 | 4.789.863 |
| 23/10/2023 | 2,36 | 2,38 | +0,85% | 2,33 | 2,39 | 2,36 | 2,37 | 2,38 | 2.458 | 6.232.446 |
| 20/10/2023 | 2,39 | 2,36 | -0,42% | 2,34 | 2,39 | 2,35 | 2,35 | 2,36 | 2.369 | 6.014.898 |
| 19/10/2023 | 2,37 | 2,37 | 0,00% | 2,35 | 2,40 | 2,38 | 2,37 | 2,39 | 2.349 | 5.097.875 |
| 18/10/2023 | 2,40 | 2,37 | -0,42% | 2,36 | 2,42 | 2,37 | 2,36 | 2,37 | 2.283 | 5.838.101 |
| 17/10/2023 | 2,43 | 2,38 | -2,86% | 2,38 | 2,44 | 2,41 | 2,38 | 2,41 | 2.243 | 6.126.699 |
| 16/10/2023 | 2,45 | 2,45 | +0,82% | 2,41 | 2,46 | 2,43 | 2,44 | 2,45 | 3.109 | 7.018.769 |
| 13/10/2023 | 2,49 | 2,43 | -1,62% | 2,42 | 2,49 | 2,45 | 2,42 | 2,43 | 2.295 | 6.159.119 |
| 11/10/2023 | 2,45 | 2,47 | +1,65% | 2,42 | 2,48 | 2,43 | 2,47 | 2,48 | 1.746 | 4.586.552 |
| 10/10/2023 | 2,39 | 2,43 | +1,67% | 2,38 | 2,45 | 2,42 | 2,42 | 2,43 | 1.856 | 5.126.718 |
| 9/10/2023 | 2,42 | 2,39 | -0,42% | 2,35 | 2,42 | 2,37 | 2,38 | 2,39 | 2.873 | 7.532.708 |
| 6/10/2023 | 2,39 | 2,40 | +0,42% | 2,33 | 2,40 | 2,36 | 2,39 | 2,40 | 2.834 | 7.388.108 |
| 5/10/2023 | 2,40 | 2,39 | +0,42% | 2,35 | 2,41 | 2,37 | 2,37 | 2,39 | 2.153 | 5.394.033 |
| 4/10/2023 | 2,37 | 2,38 | +0,42% | 2,35 | 2,40 | 2,37 | 2,38 | 2,40 | 2.079 | 5.441.063 |
| 3/10/2023 | 2,42 | 2,37 | -1,66% | 2,36 | 2,43 | 2,39 | 2,37 | 2,38 | 2.709 | 7.071.418 |
| 2/10/2023 | 2,48 | 2,41 | -1,23% | 2,39 | 2,48 | 2,41 | 2,40 | 2,41 | 3.476 | 8.788.506 |
| 29/9/2023 | 2,44 | 2,44 | +1,67% | 2,40 | 2,45 | 2,43 | 2,44 | 2,45 | 2.593 | 6.957.432 |
| 28/9/2023 | 2,36 | 2,40 | +1,27% | 2,34 | 2,42 | 2,37 | 2,40 | 2,42 | 1.876 | 5.109.357 |
| 27/9/2023 | 2,36 | 2,37 | 0,00% | 2,32 | 2,39 | 2,35 | 2,35 | 2,37 | 2.382 | 5.949.888 |
| 26/9/2023 | 2,42 | 2,37 | 0,00% | 2,35 | 2,42 | 2,37 | 2,36 | 2,37 | 2.439 | 5.624.536 |
| 25/9/2023 | 2,44 | 2,37 | -1,66% | 2,36 | 2,44 | 2,39 | 2,37 | 2,38 | 3.467 | 8.396.348 |
| 22/9/2023 | 2,45 | 2,41 | -0,82% | 2,41 | 2,46 | 2,42 | 2,41 | 2,43 | 2.440 | 5.933.684 |
| 21/9/2023 | 2,49 | 2,43 | -0,82% | 2,42 | 2,50 | 2,44 | 2,42 | 2,43 | 2.889 | 7.184.468 |
| 20/9/2023 | 2,47 | 2,45 | +0,41% | 2,45 | 2,48 | 2,46 | 2,45 | 2,46 | 2.879 | 6.687.351 |
| 19/9/2023 | 2,48 | 2,44 | +0,41% | 2,43 | 2,49 | 2,45 | 2,44 | 2,45 | 2.384 | 5.729.051 |
| 18/9/2023 | 2,47 | 2,43 | -1,62% | 2,43 | 2,49 | 2,45 | 2,43 | 2,45 | 4.065 | 10.523.663 |
| 15/9/2023 | 2,51 | 2,47 | +0,41% | 2,44 | 2,51 | 2,45 | 2,46 | 2,47 | 1.924 | 5.489.349 |
| 14/9/2023 | 2,47 | 2,46 | -1,20% | 2,44 | 2,49 | 2,46 | 2,45 | 2,46 | 2.142 | 5.739.106 |
| 13/9/2023 | 2,50 | 2,49 | 0,00% | 2,46 | 2,51 | 2,48 | 2,47 | 2,49 | 2.387 | 6.874.430 |
| 12/9/2023 | 2,49 | 2,49 | +0,81% | 2,46 | 2,50 | 2,48 | 2,48 | 2,49 | 2.359 | 6.336.975 |
| 11/9/2023 | 2,48 | 2,47 | +1,65% | 2,42 | 2,49 | 2,44 | 2,45 | 2,47 | 2.930 | 8.088.988 |
| 8/9/2023 | 2,47 | 2,43 | 0,00% | 2,41 | 2,47 | 2,42 | 2,42 | 2,43 | 2.916 | 7.633.858 |
| 6/9/2023 | 2,49 | 2,43 | -2,80% | 2,41 | 2,50 | 2,45 | 2,42 | 2,43 | 2.755 | 7.904.992 |
| 5/9/2023 | 2,55 | 2,50 | +0,40% | 2,46 | 2,55 | 2,48 | 2,47 | 2,50 | 2.468 | 6.854.703 |
| 4/9/2023 | 2,49 | 2,49 | +0,40% | 2,45 | 2,51 | 2,47 | 2,49 | 2,51 | 3.000 | 8.398.020 |
| 1/9/2023 | 2,45 | 2,48 | +1,64% | 2,40 | 2,48 | 2,44 | 2,47 | 2,48 | 2.592 | 7.296.763 |
| 31/8/2023 | 2,48 | 2,44 | -1,21% | 2,42 | 2,48 | 2,44 | 2,43 | 2,44 | 2.691 | 6.925.298 |
| 30/8/2023 | 2,48 | 2,47 | +0,41% | 2,45 | 2,50 | 2,46 | 2,46 | 2,47 | 3.073 | 7.640.832 |
| 29/8/2023 | 2,40 | 2,46 | +2,50% | 2,40 | 2,49 | 2,44 | 2,46 | 2,47 | 2.800 | 7.619.230 |
| 28/8/2023 | 2,44 | 2,40 | +0,42% | 2,37 | 2,45 | 2,39 | 2,39 | 2,40 | 3.091 | 7.999.167 |
| 25/8/2023 | 2,48 | 2,39 | -2,05% | 2,36 | 2,48 | 2,39 | 2,38 | 2,39 | 2.720 | 7.464.489 |
| 24/8/2023 | 2,46 | 2,44 | -0,41% | 2,42 | 2,47 | 2,43 | 2,43 | 2,44 | 1.983 | 6.079.203 |
| 23/8/2023 | 2,50 | 2,45 | -0,41% | 2,40 | 2,50 | 2,45 | 2,45 | 2,46 | 2.320 | 6.957.849 |
| 22/8/2023 | 2,35 | 2,46 | +3,80% | 2,33 | 2,46 | 2,38 | 2,45 | 2,46 | 2.059 | 6.010.424 |
| 21/8/2023 | 2,42 | 2,37 | 0,00% | 2,33 | 2,42 | 2,35 | 2,36 | 2,37 | 3.172 | 7.660.839 |
| 18/8/2023 | 2,35 | 2,37 | -0,42% | 2,32 | 2,40 | 2,35 | 2,37 | 2,38 | 3.250 | 8.238.486 |
| 17/8/2023 | 2,41 | 2,38 | -1,65% | 2,32 | 2,42 | 2,36 | 2,38 | 2,39 | 3.352 | 8.684.667 |
| 16/8/2023 | 2,46 | 2,42 | 0,00% | 2,38 | 2,47 | 2,42 | 2,41 | 2,42 | 3.075 | 8.018.529 |
| 15/8/2023 | 2,36 | 2,42 | +1,26% | 2,34 | 2,44 | 2,38 | 2,42 | 2,43 | 3.663 | 10.311.066 |
| 14/8/2023 | 2,49 | 2,39 | -4,02% | 2,35 | 2,50 | 2,43 | 2,39 | 2,41 | 5.008 | 15.402.173 |
| 11/8/2023 | 2,63 | 2,49 | -6,39% | 2,48 | 2,63 | 2,51 | 2,49 | 2,52 | 4.612 | 17.728.940 |
| 10/8/2023 | 2,73 | 2,66 | -1,12% | 2,62 | 2,74 | 2,66 | 2,63 | 2,66 | 3.146 | 10.482.525 |
| 9/8/2023 | 2,80 | 2,69 | -2,18% | 2,68 | 2,80 | 2,72 | 2,69 | 2,72 | 2.605 | 8.764.900 |
| 8/8/2023 | 2,77 | 2,75 | -0,36% | 2,70 | 2,79 | 2,74 | 2,75 | 2,78 | 2.362 | 7.270.331 |
| 7/8/2023 | 2,79 | 2,76 | -1,08% | 2,72 | 2,80 | 2,75 | 2,75 | 2,76 | 3.126 | 9.412.787 |
| 4/8/2023 | 2,80 | 2,79 | -1,76% | 2,76 | 2,85 | 2,80 | 2,79 | 2,80 | 2.513 | 8.369.265 |
| 3/8/2023 | 2,85 | 2,84 | -0,35% | 2,80 | 2,90 | 2,83 | 2,83 | 2,84 | 2.334 | 7.638.894 |
| 2/8/2023 | 2,86 | 2,85 | -1,04% | 2,81 | 2,87 | 2,83 | 2,84 | 2,85 | 1.902 | 5.388.127 |
| 1/8/2023 | 2,79 | 2,88 | +2,86% | 2,76 | 2,89 | 2,81 | 2,86 | 2,88 | 2.359 | 8.660.444 |
| 31/7/2023 | 2,75 | 2,80 | +1,82% | 2,74 | 2,81 | 2,78 | 2,78 | 2,80 | 2.710 | 8.030.327 |
| 28/7/2023 | 2,73 | 2,75 | +0,36% | 2,72 | 2,76 | 2,73 | 2,74 | 2,75 | 1.926 | 5.809.955 |
| 27/7/2023 | 2,75 | 2,74 | -1,08% | 2,72 | 2,78 | 2,74 | 2,73 | 2,74 | 1.984 | 6.561.010 |
| 26/7/2023 | 2,79 | 2,77 | -0,72% | 2,62 | 2,81 | 2,72 | 2,76 | 2,77 | 2.962 | 9.234.318 |
| 25/7/2023 | 2,80 | 2,79 | -0,36% | 2,77 | 2,83 | 2,79 | 2,78 | 2,79 | 2.437 | 7.404.884 |
| 24/7/2023 | 2,82 | 2,80 | -0,71% | 2,78 | 2,84 | 2,80 | 2,80 | 2,81 | 2.638 | 8.515.931 |
| 21/7/2023 | 2,74 | 2,82 | +3,68% | 2,70 | 2,82 | 2,76 | 2,81 | 2,82 | 2.239 | 8.952.212 |
| 20/7/2023 | 2,70 | 2,72 | +0,37% | 2,69 | 2,73 | 2,71 | 2,71 | 2,72 | 2.100 | 5.989.278 |
| 19/7/2023 | 2,77 | 2,71 | -2,17% | 2,68 | 2,79 | 2,71 | 2,70 | 2,71 | 3.068 | 9.335.513 |
| 18/7/2023 | 2,75 | 2,77 | +0,73% | 2,73 | 2,77 | 2,75 | 2,75 | 2,77 | 2.215 | 6.114.242 |
| 17/7/2023 | 2,73 | 2,75 | +1,10% | 2,70 | 2,76 | 2,73 | 2,75 | 2,76 | 2.955 | 8.859.880 |
| 14/7/2023 | 2,75 | 2,72 | -1,45% | 2,70 | 2,79 | 2,73 | 2,71 | 2,72 | 3.599 | 9.616.082 |
| 13/7/2023 | 2,76 | 2,76 | +1,10% | 2,72 | 2,78 | 2,75 | 2,75 | 2,76 | 2.084 | 6.446.803 |
| 12/7/2023 | 2,81 | 2,73 | -2,50% | 2,71 | 2,84 | 2,76 | 2,73 | 2,75 | 3.461 | 13.589.126 |
| 11/7/2023 | 2,87 | 2,80 | -2,44% | 2,79 | 2,89 | 2,81 | 2,79 | 2,80 | 3.036 | 11.104.732 |
| 10/7/2023 | 2,92 | 2,87 | -1,71% | 2,85 | 2,97 | 2,89 | 2,86 | 2,87 | 3.817 | 13.858.871 |
| 7/7/2023 | 2,95 | 2,92 | +1,04% | 2,89 | 2,96 | 2,93 | 2,91 | 2,92 | 2.698 | 8.998.115 |
| 6/7/2023 | 2,93 | 2,89 | -1,70% | 2,87 | 2,96 | 2,91 | 2,89 | 2,90 | 2.601 | 8.182.132 |
| 5/7/2023 | 2,90 | 2,94 | +1,38% | 2,90 | 2,99 | 2,95 | 2,93 | 2,94 | 2.383 | 9.548.186 |
| 4/7/2023 | 2,93 | 2,90 | +0,35% | 2,85 | 2,93 | 2,88 | 2,88 | 2,90 | 2.599 | 8.808.134 |
| 3/7/2023 | 2,93 | 2,89 | +0,35% | 2,78 | 2,94 | 2,86 | 2,88 | 2,89 | 3.757 | 13.359.799 |
| 30/6/2023 | 2,98 | 2,88 | -3,36% | 2,80 | 3,02 | 2,86 | 2,87 | 2,88 | 5.523 | 20.821.709 |
| 29/6/2023 | 2,90 | 2,98 | +1,71% | 2,88 | 3,00 | 2,95 | 2,97 | 2,98 | 2.799 | 11.661.255 |
| 28/6/2023 | 3,07 | 2,93 | -4,56% | 2,91 | 3,08 | 3,00 | 2,93 | 2,95 | 3.489 | 13.896.096 |
| 27/6/2023 | 2,95 | 3,07 | +6,23% | 2,93 | 3,09 | 2,98 | 3,05 | 3,07 | 3.738 | 14.277.897 |
| 26/6/2023 | 2,87 | 2,89 | +1,76% | 2,84 | 2,99 | 2,90 | 2,89 | 2,91 | 3.771 | 15.708.971 |
| 23/6/2023 | 2,65 | 2,84 | +6,77% | 2,62 | 2,85 | 2,71 | 2,84 | 2,85 | 3.272 | 11.464.428 |
| 22/6/2023 | 2,68 | 2,66 | -1,12% | 2,59 | 2,69 | 2,63 | 2,66 | 2,67 | 2.663 | 8.954.041 |
| 21/6/2023 | 2,69 | 2,69 | -0,37% | 2,67 | 2,71 | 2,69 | 2,69 | 2,70 | 2.729 | 7.783.173 |
| 20/6/2023 | 2,66 | 2,70 | +2,27% | 2,60 | 2,70 | 2,65 | 2,69 | 2,70 | 2.963 | 7.791.081 |
| 19/6/2023 | 2,57 | 2,64 | +2,72% | 2,53 | 2,67 | 2,62 | 2,64 | 2,66 | 3.152 | 9.747.761 |
| 16/6/2023 | 2,57 | 2,57 | +1,18% | 2,51 | 2,58 | 2,54 | 2,55 | 2,57 | 2.738 | 7.254.824 |
| 15/6/2023 | 2,57 | 2,54 | -0,39% | 2,52 | 2,59 | 2,55 | 2,54 | 2,58 | 2.890 | 7.812.148 |
| 14/6/2023 | 2,59 | 2,55 | 0,00% | 2,50 | 2,59 | 2,53 | 2,54 | 2,55 | 2.354 | 7.784.700 |
| 13/6/2023 | 2,66 | 2,55 | -4,85% | 2,49 | 2,68 | 2,57 | 2,55 | 2,57 | 3.131 | 9.912.266 |
| 12/6/2023 | 2,72 | 2,68 | -0,37% | 2,65 | 2,73 | 2,69 | 2,66 | 2,68 | 3.354 | 10.809.994 |
| 9/6/2023 | 2,67 | 2,69 | +3,46% | 2,62 | 2,72 | 2,67 | 2,69 | 2,70 | 3.182 | 11.041.519 |
| 7/6/2023 | 2,48 | 2,60 | +4,84% | 2,48 | 2,64 | 2,56 | 2,60 | 2,61 | 3.180 | 9.674.469 |
| 6/6/2023 | 2,39 | 2,48 | +4,64% | 2,37 | 2,50 | 2,46 | 2,47 | 2,48 | 2.794 | 8.601.554 |
| 5/6/2023 | 2,37 | 2,37 | +2,16% | 2,32 | 2,40 | 2,34 | 2,37 | 2,39 | 2.352 | 6.535.009 |
| 2/6/2023 | 2,28 | 2,32 | +0,87% | 2,28 | 2,38 | 2,33 | 2,32 | 2,36 | 1.900 | 5.706.434 |
| 1/6/2023 | 2,25 | 2,30 | +2,68% | 2,23 | 2,32 | 2,27 | 2,29 | 2,30 | 2.094 | 4.890.092 |
| 31/5/2023 | 2,22 | 2,24 | +0,90% | 2,19 | 2,27 | 2,22 | 2,24 | 2,26 | 1.934 | 4.988.879 |
| 30/5/2023 | 2,24 | 2,22 | -0,89% | 2,19 | 2,25 | 2,21 | 2,22 | 2,23 | 1.884 | 4.278.409 |
| 29/5/2023 | 2,24 | 2,24 | +1,36% | 2,20 | 2,25 | 2,22 | 2,23 | 2,24 | 2.101 | 4.969.468 |
| 26/5/2023 | 2,22 | 2,21 | 0,00% | 2,20 | 2,25 | 2,22 | 2,21 | 2,22 | 1.618 | 4.161.785 |
| 25/5/2023 | 2,22 | 2,21 | -0,45% | 2,19 | 2,27 | 2,21 | 2,20 | 2,21 | 2.004 | 5.902.069 |
| 24/5/2023 | 2,17 | 2,22 | +2,78% | 2,15 | 2,25 | 2,19 | 2,20 | 2,22 | 2.002 | 5.298.950 |
| 23/5/2023 | 2,14 | 2,16 | +0,47% | 2,14 | 2,19 | 2,17 | 2,16 | 2,18 | 1.955 | 4.763.167 |
| 22/5/2023 | 2,18 | 2,15 | +0,47% | 2,13 | 2,18 | 2,14 | 2,14 | 2,15 | 2.520 | 5.364.108 |
| 19/5/2023 | 2,16 | 2,14 | -0,47% | 2,12 | 2,17 | 2,14 | 2,13 | 2,14 | 2.701 | 6.031.766 |
| 18/5/2023 | 2,13 | 2,15 | +2,38% | 2,10 | 2,16 | 2,13 | 2,15 | 2,16 | 2.096 | 4.240.191 |
| 17/5/2023 | 2,11 | 2,10 | -0,47% | 2,09 | 2,12 | 2,10 | 2,10 | 2,12 | 2.337 | 4.630.148 |
| 16/5/2023 | 2,15 | 2,11 | -0,94% | 2,09 | 2,15 | 2,10 | 2,10 | 2,11 | 2.840 | 5.464.689 |
| 15/5/2023 | 2,12 | 2,13 | +0,47% | 2,09 | 2,13 | 2,10 | 2,12 | 2,13 | 2.929 | 5.094.871 |
| 12/5/2023 | 2,12 | 2,12 | 0,00% | 2,07 | 2,15 | 2,10 | 2,11 | 2,12 | 1.801 | 3.917.336 |
| 11/5/2023 | 2,15 | 2,12 | +0,47% | 2,11 | 2,17 | 2,14 | 2,12 | 2,14 | 1.554 | 3.749.394 |
| 10/5/2023 | 2,14 | 2,11 | -0,94% | 2,10 | 2,15 | 2,12 | 2,11 | 2,13 | 1.528 | 3.387.152 |
| 9/5/2023 | 2,13 | 2,13 | -0,47% | 2,11 | 2,17 | 2,14 | 2,12 | 2,13 | 1.755 | 3.937.960 |
| 8/5/2023 | 2,13 | 2,14 | +2,88% | 2,08 | 2,15 | 2,10 | 2,12 | 2,14 | 2.353 | 5.160.866 |
| 5/5/2023 | 2,10 | 2,08 | 0,00% | 2,07 | 2,11 | 2,08 | 2,07 | 2,08 | 1.601 | 3.606.349 |
| 4/5/2023 | 2,09 | 2,08 | +0,97% | 2,07 | 2,10 | 2,08 | 2,08 | 2,09 | 1.402 | 2.909.039 |
| 3/5/2023 | 2,06 | 2,06 | 0,00% | 2,04 | 2,08 | 2,05 | 2,05 | 2,06 | 1.498 | 3.234.351 |
| 2/5/2023 | 2,08 | 2,06 | -1,44% | 2,05 | 2,10 | 2,06 | 2,06 | 2,07 | 2.177 | 4.584.686 |
| 28/4/2023 | 2,05 | 2,09 | +1,95% | 2,04 | 2,09 | 2,06 | 2,08 | 2,09 | 1.428 | 2.951.814 |
| 27/4/2023 | 2,04 | 2,05 | +0,49% | 2,03 | 2,07 | 2,04 | 2,04 | 2,05 | 1.326 | 2.623.340 |
| 26/4/2023 | 2,03 | 2,04 | +0,49% | 2,01 | 2,05 | 2,03 | 2,04 | 2,05 | 2.236 | 5.162.058 |
| 25/4/2023 | 2,03 | 2,03 | -0,98% | 2,00 | 2,05 | 2,02 | 2,02 | 2,03 | 1.886 | 4.364.482 |
| 24/4/2023 | 2,07 | 2,05 | -0,97% | 2,03 | 2,08 | 2,06 | 2,04 | 2,05 | 2.586 | 5.589.881 |
| 20/4/2023 | 2,07 | 2,07 | +0,98% | 2,05 | 2,08 | 2,06 | 2,07 | 2,08 | 1.567 | 2.626.931 |
| 19/4/2023 | 2,07 | 2,05 | -1,44% | 2,04 | 2,08 | 2,05 | 2,05 | 2,06 | 1.513 | 3.288.001 |
| 18/4/2023 | 2,06 | 2,08 | +1,96% | 2,03 | 2,08 | 2,05 | 2,06 | 2,08 | 1.709 | 3.612.492 |
| 17/4/2023 | 2,07 | 2,04 | -0,97% | 2,03 | 2,07 | 2,04 | 2,04 | 2,05 | 2.495 | 4.956.428 |
| 14/4/2023 | 2,05 | 2,06 | -0,48% | 2,03 | 2,07 | 2,05 | 2,05 | 2,06 | 1.488 | 3.118.045 |
| 13/4/2023 | 2,06 | 2,07 | +0,49% | 2,04 | 2,07 | 2,05 | 2,05 | 2,07 | 1.398 | 3.022.172 |
| 12/4/2023 | 2,05 | 2,06 | +1,48% | 2,02 | 2,07 | 2,05 | 2,05 | 2,06 | 1.563 | 3.686.439 |
| 11/4/2023 | 2,01 | 2,03 | +1,00% | 2,01 | 2,04 | 2,02 | 2,03 | 2,04 | 1.811 | 4.092.679 |
| 10/4/2023 | 2,05 | 2,01 | -0,50% | 1,99 | 2,05 | 2,01 | 2,01 | 2,02 | 2.364 | 4.617.151 |
| 6/4/2023 | 2,02 | 2,02 | -0,49% | 1,99 | 2,04 | 2,01 | 2,00 | 2,02 | 1.655 | 3.548.101 |
| 5/4/2023 | 2,03 | 2,03 | 0,00% | 1,99 | 2,04 | 2,01 | 2,02 | 2,03 | 1.443 | 3.003.223 |
| 4/4/2023 | 2,03 | 2,03 | -0,49% | 2,01 | 2,05 | 2,02 | 2,02 | 2,03 | 1.516 | 3.377.663 |
| 3/4/2023 | 2,06 | 2,04 | -0,97% | 1,99 | 2,07 | 2,01 | 2,04 | 2,05 | 2.122 | 4.293.097 |
| 31/3/2023 | 2,04 | 2,06 | +0,98% | 2,01 | 2,08 | 2,04 | 2,05 | 2,06 | 1.693 | 3.992.667 |
| 30/3/2023 | 2,01 | 2,04 | +1,49% | 2,00 | 2,05 | 2,03 | 2,02 | 2,04 | 1.331 | 3.344.943 |
| 29/3/2023 | 2,00 | 2,01 | +0,50% | 1,97 | 2,02 | 1,99 | 2,00 | 2,01 | 1.527 | 3.652.533 |
| 28/3/2023 | 2,04 | 2,00 | -0,99% | 1,97 | 2,04 | 1,99 | 2,00 | 2,01 | 1.799 | 4.236.345 |
| 27/3/2023 | 2,01 | 2,02 | +1,51% | 2,00 | 2,05 | 2,02 | 2,01 | 2,02 | 1.561 | 3.157.134 |
| 24/3/2023 | 1,98 | 1,99 | +1,02% | 1,96 | 2,01 | 1,98 | 1,98 | 1,99 | 1.758 | 3.610.035 |
| 23/3/2023 | 2,00 | 1,97 | -1,50% | 1,95 | 2,01 | 1,97 | 1,97 | 1,98 | 2.413 | 5.760.567 |
| 22/3/2023 | 2,00 | 2,00 | 0,00% | 1,98 | 2,02 | 1,99 | 2,00 | 2,01 | 2.108 | 4.643.709 |
| 21/3/2023 | 2,01 | 2,00 | 0,00% | 1,99 | 2,04 | 2,00 | 1,99 | 2,00 | 2.221 | 4.872.039 |
| 20/3/2023 | 2,03 | 2,00 | -1,96% | 1,99 | 2,08 | 2,01 | 2,00 | 2,01 | 2.620 | 6.005.384 |
| 17/3/2023 | 2,02 | 2,04 | 0,00% | 2,00 | 2,06 | 2,01 | 2,03 | 2,04 | 1.996 | 4.093.039 |
| 16/3/2023 | 2,05 | 2,04 | +0,49% | 2,01 | 2,07 | 2,02 | 2,03 | 2,04 | 1.966 | 4.223.796 |
| 15/3/2023 | 2,03 | 2,03 | 0,00% | 2,00 | 2,05 | 2,02 | 2,02 | 2,03 | 2.592 | 6.328.358 |
| 14/3/2023 | 2,08 | 2,03 | -1,93% | 2,01 | 2,08 | 2,03 | 2,02 | 2,03 | 3.630 | 8.568.490 |
| 13/3/2023 | 2,12 | 2,07 | -1,43% | 2,06 | 2,12 | 2,08 | 2,07 | 2,08 | 2.063 | 4.216.235 |
| 10/3/2023 | 2,14 | 2,10 | -1,41% | 2,07 | 2,14 | 2,09 | 2,08 | 2,10 | 2.076 | 4.985.583 |
| 9/3/2023 | 2,16 | 2,13 | -0,93% | 2,13 | 2,17 | 2,14 | 2,13 | 2,14 | 1.649 | 5.004.345 |
| 8/3/2023 | 2,11 | 2,15 | +2,38% | 2,11 | 2,16 | 2,14 | 2,15 | 2,16 | 1.983 | 4.462.381 |
| 7/3/2023 | 2,09 | 2,10 | 0,00% | 2,08 | 2,13 | 2,10 | 2,10 | 2,12 | 1.983 | 4.597.413 |
| 6/3/2023 | 2,06 | 2,10 | +2,44% | 2,04 | 2,12 | 2,08 | 2,10 | 2,12 | 2.106 | 4.528.019 |
| 3/3/2023 | 2,07 | 2,05 | -0,97% | 2,03 | 2,07 | 2,05 | 2,05 | 2,06 | 2.095 | 4.152.712 |
| 2/3/2023 | 2,08 | 2,07 | +0,49% | 2,03 | 2,08 | 2,05 | 2,05 | 2,07 | 2.180 | 5.069.104 |
| 1/3/2023 | 2,11 | 2,06 | -0,96% | 2,06 | 2,11 | 2,07 | 2,06 | 2,07 | 2.291 | 5.392.623 |
| 28/2/2023 | 2,06 | 2,08 | +0,97% | 2,05 | 2,10 | 2,07 | 2,08 | 2,09 | 1.857 | 4.599.104 |
| 27/2/2023 | 2,05 | 2,06 | +0,49% | 2,02 | 2,07 | 2,04 | 2,06 | 2,08 | 2.400 | 5.189.064 |
| 24/2/2023 | 2,09 | 2,05 | -1,44% | 2,03 | 2,09 | 2,05 | 2,04 | 2,05 | 3.436 | 7.668.420 |
| 23/2/2023 | 2,12 | 2,08 | -1,89% | 2,04 | 2,14 | 2,07 | 2,05 | 2,08 | 2.815 | 7.386.646 |
| 22/2/2023 | 2,13 | 2,12 | 0,00% | 2,08 | 2,14 | 2,10 | 2,11 | 2,12 | 2.121 | 4.980.894 |
| 17/2/2023 | 2,13 | 2,12 | +0,47% | 2,11 | 2,15 | 2,12 | 2,11 | 2,12 | 2.115 | 4.716.202 |
| 16/2/2023 | 2,17 | 2,11 | -1,40% | 2,08 | 2,20 | 2,13 | 2,11 | 2,13 | 3.510 | 9.418.189 |
| 15/2/2023 | 2,11 | 2,14 | +3,38% | 2,10 | 2,18 | 2,14 | 2,14 | 2,15 | 2.053 | 5.090.737 |
| 14/2/2023 | 2,07 | 2,07 | +1,47% | 2,02 | 2,09 | 2,05 | 2,06 | 2,07 | 2.365 | 5.152.591 |
| 13/2/2023 | 2,04 | 2,04 | 0,00% | 2,00 | 2,08 | 2,04 | 2,04 | 2,06 | 2.246 | 5.773.785 |
| 10/2/2023 | 2,11 | 2,04 | -3,32% | 2,04 | 2,12 | 2,06 | 2,04 | 2,05 | 2.629 | 7.125.430 |
| 9/2/2023 | 2,15 | 2,11 | -0,47% | 2,08 | 2,15 | 2,10 | 2,10 | 2,11 | 1.883 | 4.512.196 |
| 8/2/2023 | 2,11 | 2,12 | +0,47% | 2,10 | 2,19 | 2,11 | 2,11 | 2,12 | 1.902 | 4.893.288 |
| 7/2/2023 | 2,17 | 2,11 | -2,76% | 2,09 | 2,18 | 2,13 | 2,11 | 2,12 | 2.592 | 6.281.726 |
| 6/2/2023 | 2,20 | 2,17 | +0,93% | 2,13 | 2,21 | 2,14 | 2,16 | 2,17 | 2.284 | 4.775.434 |
| 3/2/2023 | 2,22 | 2,15 | -3,15% | 2,14 | 2,23 | 2,17 | 2,15 | 2,17 | 2.022 | 4.693.186 |
| 2/2/2023 | 2,23 | 2,22 | +0,45% | 2,20 | 2,26 | 2,22 | 2,22 | 2,23 | 1.614 | 3.720.203 |
| 1/2/2023 | 2,24 | 2,21 | -0,45% | 2,19 | 2,25 | 2,21 | 2,21 | 2,23 | 1.964 | 4.788.905 |
| 31/1/2023 | 2,18 | 2,22 | +1,83% | 2,18 | 2,25 | 2,21 | 2,22 | 2,23 | 1.672 | 3.764.379 |
| 30/1/2023 | 2,21 | 2,18 | -1,36% | 2,18 | 2,25 | 2,21 | 2,18 | 2,21 | 2.143 | 5.835.308 |
| 27/1/2023 | 2,18 | 2,21 | +1,38% | 2,17 | 2,22 | 2,19 | 2,21 | 2,22 | 1.645 | 3.842.064 |
| 26/1/2023 | 2,18 | 2,18 | 0,00% | 2,17 | 2,22 | 2,19 | 2,18 | 2,20 | 1.790 | 3.982.013 |
| 25/1/2023 | 2,14 | 2,18 | +2,35% | 2,12 | 2,18 | 2,16 | 2,17 | 2,18 | 1.804 | 3.474.094 |
| 24/1/2023 | 2,12 | 2,13 | 0,00% | 2,11 | 2,15 | 2,12 | 2,13 | 2,15 | 2.000 | 3.730.674 |
| 23/1/2023 | 2,10 | 2,13 | +1,91% | 2,10 | 2,13 | 2,11 | 2,11 | 2,13 | 3.087 | 5.646.732 |