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: 3 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.
BRKM5 - BRASKEM - PNA N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,42 | 9,61 | +2,23% | 9,35 | 9,65 | 9,52 | 9,57 | 9,61 | 5.093 | 2.299.746.500 |
| 5/9/2025 | 9,23 | 9,40 | +2,84% | 9,18 | 9,47 | 9,31 | 9,39 | 9,40 | 4.360 | 1.694.458.500 |
| 4/9/2025 | 8,97 | 9,14 | +1,78% | 8,97 | 9,20 | 9,09 | 9,14 | 9,15 | 4.862 | 1.540.863.900 |
| 3/9/2025 | 9,01 | 8,98 | -0,77% | 8,83 | 9,10 | 8,97 | 8,98 | 8,99 | 6.253 | 1.930.361.500 |
| 2/9/2025 | 9,05 | 9,05 | -0,55% | 9,00 | 9,22 | 9,08 | 9,05 | 9,06 | 6.180 | 2.262.875.500 |
| 1/9/2025 | 9,43 | 9,10 | -2,88% | 9,10 | 9,49 | 9,24 | 9,10 | 9,12 | 3.957 | 1.555.676.400 |
| 29/8/2025 | 9,40 | 9,37 | -0,53% | 9,31 | 9,62 | 9,42 | 9,35 | 9,38 | 8.140 | 3.067.454.100 |
| 28/8/2025 | 9,45 | 9,42 | +1,07% | 9,29 | 9,86 | 9,55 | 9,39 | 9,42 | 10.447 | 5.348.390.500 |
| 27/8/2025 | 8,80 | 9,32 | +5,79% | 8,78 | 9,46 | 9,13 | 9,31 | 9,36 | 6.413 | 4.183.707.000 |
| 26/8/2025 | 8,60 | 8,81 | +1,26% | 8,59 | 9,09 | 8,86 | 8,80 | 8,82 | 7.489 | 4.898.689.400 |
| 25/8/2025 | 8,46 | 8,70 | +1,75% | 8,45 | 8,71 | 8,60 | 8,69 | 8,70 | 3.563 | 1.752.029.500 |
| 22/8/2025 | 8,28 | 8,55 | +4,01% | 8,19 | 8,55 | 8,37 | 8,53 | 8,55 | 7.904 | 3.915.560.200 |
| 21/8/2025 | 7,91 | 8,22 | +3,79% | 7,78 | 8,37 | 8,10 | 8,21 | 8,23 | 6.699 | 3.027.165.000 |
| 20/8/2025 | 7,72 | 7,92 | +2,59% | 7,68 | 8,03 | 7,86 | 7,90 | 7,92 | 5.011 | 2.436.140.400 |
| 19/8/2025 | 7,87 | 7,72 | -2,89% | 7,66 | 7,92 | 7,77 | 7,71 | 7,73 | 5.834 | 1.964.897.200 |
| 18/8/2025 | 7,63 | 7,95 | +4,06% | 7,61 | 8,16 | 7,97 | 7,94 | 7,95 | 6.608 | 2.721.814.600 |
| 15/8/2025 | 7,72 | 7,64 | -1,16% | 7,63 | 7,81 | 7,70 | 7,63 | 7,66 | 4.110 | 1.793.761.200 |
| 14/8/2025 | 7,95 | 7,73 | -2,64% | 7,64 | 7,98 | 7,75 | 7,72 | 7,75 | 6.013 | 2.630.792.200 |
| 13/8/2025 | 8,06 | 7,94 | -1,37% | 7,91 | 8,20 | 8,02 | 7,94 | 7,96 | 10.051 | 2.585.143.200 |
| 12/8/2025 | 8,11 | 8,05 | -0,37% | 8,05 | 8,28 | 8,17 | 8,05 | 8,08 | 6.873 | 3.080.208.500 |
| 11/8/2025 | 8,79 | 8,08 | -7,76% | 8,06 | 8,79 | 8,20 | 8,08 | 8,09 | 11.544 | 6.893.910.900 |
| 8/8/2025 | 8,40 | 8,76 | +4,41% | 8,38 | 9,17 | 8,86 | 8,76 | 8,80 | 12.098 | 10.684.570.300 |
| 7/8/2025 | 8,50 | 8,39 | -1,53% | 8,15 | 8,50 | 8,30 | 8,37 | 8,39 | 10.470 | 5.145.185.400 |
| 6/8/2025 | 8,60 | 8,52 | 0,00% | 8,50 | 8,63 | 8,55 | 8,52 | 8,53 | 4.135 | 1.513.562.400 |
| 5/8/2025 | 8,57 | 8,52 | -0,70% | 8,50 | 8,76 | 8,60 | 8,51 | 8,55 | 4.214 | 1.690.580.600 |
| 4/8/2025 | 8,67 | 8,58 | -0,23% | 8,44 | 8,71 | 8,52 | 8,57 | 8,59 | 6.046 | 2.160.602.300 |
| 1/8/2025 | 8,75 | 8,60 | -1,38% | 8,55 | 8,96 | 8,70 | 8,57 | 8,60 | 5.386 | 2.415.875.900 |
| 31/7/2025 | 8,85 | 8,72 | -3,00% | 8,63 | 9,00 | 8,79 | 8,72 | 8,74 | 6.394 | 3.081.394.500 |
| 30/7/2025 | 8,96 | 8,99 | 0,00% | 8,82 | 9,12 | 8,93 | 8,98 | 9,00 | 5.545 | 1.907.129.300 |
| 29/7/2025 | 8,92 | 8,99 | +0,11% | 8,83 | 9,04 | 8,95 | 8,99 | 9,02 | 4.967 | 1.894.227.300 |
| 28/7/2025 | 8,99 | 8,98 | -0,55% | 8,95 | 9,17 | 9,02 | 8,98 | 8,99 | 4.836 | 2.314.703.800 |
| 25/7/2025 | 9,10 | 9,03 | -0,44% | 8,74 | 9,10 | 8,89 | 8,99 | 9,04 | 5.666 | 2.718.620.200 |
| 24/7/2025 | 8,99 | 9,07 | +0,67% | 8,90 | 9,26 | 9,05 | 9,02 | 9,07 | 8.711 | 4.509.536.400 |
| 23/7/2025 | 8,72 | 9,01 | +3,09% | 8,65 | 9,04 | 8,89 | 8,98 | 9,02 | 9.122 | 3.476.409.400 |
| 22/7/2025 | 8,50 | 8,74 | +3,68% | 8,37 | 8,84 | 8,66 | 8,71 | 8,74 | 12.741 | 5.210.388.900 |
| 21/7/2025 | 8,29 | 8,43 | +1,81% | 8,23 | 8,57 | 8,37 | 8,41 | 8,43 | 9.806 | 4.963.926.100 |
| 18/7/2025 | 8,96 | 8,28 | -7,59% | 8,23 | 8,99 | 8,50 | 8,27 | 8,28 | 15.371 | 8.632.572.300 |
| 17/7/2025 | 9,29 | 8,96 | -1,54% | 8,96 | 9,44 | 9,16 | 8,96 | 8,97 | 9.483 | 5.416.857.000 |
| 16/7/2025 | 9,52 | 9,10 | -4,51% | 9,10 | 9,59 | 9,23 | 9,10 | 9,13 | 8.820 | 4.142.096.200 |
| 15/7/2025 | 9,50 | 9,53 | 0,00% | 9,42 | 9,73 | 9,52 | 9,52 | 9,53 | 5.918 | 1.895.923.600 |
| 14/7/2025 | 9,75 | 9,53 | -2,36% | 9,47 | 9,80 | 9,56 | 9,53 | 9,54 | 5.598 | 2.125.086.400 |
| 11/7/2025 | 9,95 | 9,76 | -1,91% | 9,67 | 9,95 | 9,77 | 9,74 | 9,76 | 5.803 | 2.445.406.200 |
| 10/7/2025 | 9,71 | 9,95 | +0,91% | 9,62 | 10,15 | 9,89 | 9,94 | 9,95 | 9.962 | 4.267.997.400 |
| 9/7/2025 | 9,35 | 9,86 | +6,02% | 9,33 | 10,33 | 10,06 | 9,86 | 9,89 | 19.580 | 12.622.533.500 |
| 8/7/2025 | 9,41 | 9,30 | -0,32% | 9,25 | 9,46 | 9,34 | 9,30 | 9,32 | 6.461 | 2.477.656.500 |
| 7/7/2025 | 9,47 | 9,33 | +0,54% | 9,27 | 9,49 | 9,37 | 9,31 | 9,33 | 7.404 | 3.566.990.000 |
| 4/7/2025 | 9,20 | 9,28 | +0,54% | 9,18 | 9,30 | 9,25 | 9,27 | 9,28 | 2.583 | 1.210.351.300 |
| 3/7/2025 | 9,16 | 9,23 | +1,10% | 9,04 | 9,37 | 9,26 | 9,23 | 9,26 | 3.702 | 1.923.777.600 |
| 2/7/2025 | 9,16 | 9,13 | -0,11% | 9,07 | 9,30 | 9,18 | 9,12 | 9,15 | 6.491 | 2.153.431.500 |
| 1/7/2025 | 9,07 | 9,14 | +0,77% | 9,07 | 9,29 | 9,19 | 9,13 | 9,15 | 4.503 | 2.492.993.100 |
| 30/6/2025 | 8,96 | 9,07 | +1,45% | 8,86 | 9,11 | 9,03 | 9,06 | 9,07 | 4.535 | 2.998.618.900 |
| 27/6/2025 | 8,95 | 8,94 | -0,33% | 8,83 | 9,04 | 8,89 | 8,91 | 8,94 | 7.034 | 3.462.743.400 |
| 26/6/2025 | 9,00 | 8,97 | -0,33% | 8,90 | 9,13 | 9,01 | 8,97 | 8,98 | 7.755 | 3.553.963.300 |
| 25/6/2025 | 9,34 | 9,00 | -4,46% | 9,00 | 9,39 | 9,12 | 9,00 | 9,01 | 10.204 | 3.609.798.600 |
| 24/6/2025 | 9,75 | 9,42 | -2,69% | 9,32 | 9,82 | 9,57 | 9,41 | 9,42 | 6.032 | 4.435.178.700 |
| 23/6/2025 | 9,82 | 9,68 | -1,53% | 9,61 | 9,93 | 9,71 | 9,67 | 9,68 | 8.558 | 3.198.628.600 |
| 20/6/2025 | 10,13 | 9,83 | -3,15% | 9,83 | 10,13 | 9,93 | 9,82 | 9,84 | 6.236 | 4.040.879.900 |
| 18/6/2025 | 10,32 | 10,15 | -0,98% | 10,09 | 10,48 | 10,32 | 10,15 | 10,16 | 8.148 | 4.445.927.300 |
| 17/6/2025 | 10,56 | 10,25 | -2,94% | 10,22 | 10,60 | 10,31 | 10,24 | 10,25 | 6.746 | 2.516.935.700 |
| 16/6/2025 | 10,36 | 10,56 | +4,04% | 10,30 | 10,75 | 10,54 | 10,56 | 10,58 | 7.466 | 3.722.215.200 |
| 13/6/2025 | 10,38 | 10,15 | -3,88% | 10,15 | 10,63 | 10,30 | 10,15 | 10,18 | 7.305 | 3.576.949.100 |
| 12/6/2025 | 10,41 | 10,56 | +1,25% | 10,26 | 10,56 | 10,42 | 10,50 | 10,56 | 4.328 | 2.299.141.600 |
| 11/6/2025 | 10,80 | 10,43 | -3,07% | 10,39 | 10,80 | 10,51 | 10,43 | 10,48 | 4.430 | 2.491.937.700 |
| 10/6/2025 | 10,43 | 10,76 | +4,67% | 10,38 | 10,82 | 10,67 | 10,76 | 10,77 | 7.264 | 2.862.009.100 |
| 9/6/2025 | 10,34 | 10,28 | -1,15% | 10,12 | 10,46 | 10,24 | 10,26 | 10,28 | 6.352 | 2.527.307.300 |
| 6/6/2025 | 10,41 | 10,40 | -0,38% | 10,37 | 10,58 | 10,44 | 10,39 | 10,40 | 3.972 | 2.080.638.700 |
| 5/6/2025 | 10,48 | 10,44 | -0,57% | 10,38 | 10,74 | 10,53 | 10,44 | 10,46 | 4.427 | 2.037.808.300 |
| 4/6/2025 | 10,53 | 10,50 | +0,96% | 10,36 | 10,78 | 10,54 | 10,50 | 10,56 | 5.765 | 3.276.947.400 |
| 3/6/2025 | 10,50 | 10,40 | -1,23% | 10,32 | 10,63 | 10,44 | 10,39 | 10,42 | 5.281 | 2.938.077.900 |
| 2/6/2025 | 11,10 | 10,53 | -4,36% | 10,49 | 11,43 | 10,78 | 10,52 | 10,53 | 9.243 | 6.753.759.600 |
| 30/5/2025 | 11,70 | 11,01 | -5,90% | 10,98 | 11,77 | 11,27 | 11,01 | 11,03 | 6.854 | 4.642.821.900 |
| 29/5/2025 | 11,67 | 11,70 | +0,26% | 11,50 | 11,91 | 11,70 | 11,66 | 11,70 | 6.389 | 4.368.401.500 |
| 28/5/2025 | 11,42 | 11,67 | +2,10% | 11,32 | 11,99 | 11,61 | 11,67 | 11,68 | 11.059 | 6.641.212.400 |
| 27/5/2025 | 11,85 | 11,43 | -1,04% | 11,20 | 11,99 | 11,48 | 11,42 | 11,43 | 12.042 | 9.007.349.200 |
| 26/5/2025 | 11,64 | 11,55 | +4,15% | 11,37 | 12,59 | 11,88 | 11,55 | 11,56 | 22.651 | 20.568.348.300 |
| 23/5/2025 | 10,11 | 11,09 | +9,15% | 9,89 | 11,23 | 10,73 | 11,08 | 11,10 | 19.219 | 15.653.586.700 |
| 22/5/2025 | 10,33 | 10,16 | -1,55% | 10,13 | 10,44 | 10,28 | 10,15 | 10,16 | 4.568 | 1.887.957.700 |
| 21/5/2025 | 10,64 | 10,32 | -3,64% | 10,28 | 10,70 | 10,43 | 10,32 | 10,37 | 4.590 | 2.901.775.500 |
| 20/5/2025 | 10,50 | 10,71 | +2,10% | 10,36 | 10,80 | 10,60 | 10,71 | 10,77 | 4.195 | 1.682.085.200 |
| 19/5/2025 | 10,56 | 10,49 | -0,66% | 10,37 | 10,80 | 10,57 | 10,49 | 10,60 | 4.589 | 2.775.903.800 |
| 16/5/2025 | 10,50 | 10,56 | -0,66% | 10,15 | 10,56 | 10,31 | 10,46 | 10,56 | 7.736 | 3.222.461.700 |
| 15/5/2025 | 10,33 | 10,63 | +2,41% | 10,33 | 10,83 | 10,59 | 10,54 | 10,64 | 5.519 | 2.594.263.000 |
| 14/5/2025 | 10,77 | 10,38 | -3,44% | 10,29 | 10,88 | 10,44 | 10,36 | 10,38 | 8.687 | 4.207.145.300 |
| 13/5/2025 | 10,95 | 10,75 | -1,10% | 10,46 | 11,06 | 10,71 | 10,73 | 10,75 | 8.864 | 3.275.493.300 |
| 12/5/2025 | 10,75 | 10,87 | +6,05% | 10,47 | 11,24 | 10,85 | 10,85 | 10,87 | 11.136 | 6.950.791.400 |
| 9/5/2025 | 11,22 | 10,25 | -8,48% | 10,15 | 11,38 | 10,47 | 10,25 | 10,28 | 9.767 | 4.406.030.900 |
| 8/5/2025 | 10,60 | 11,20 | +7,80% | 10,57 | 11,44 | 11,18 | 11,20 | 11,24 | 10.158 | 4.477.973.800 |
| 7/5/2025 | 10,62 | 10,39 | -1,70% | 10,27 | 10,62 | 10,37 | 10,35 | 10,39 | 5.403 | 1.587.508.000 |
| 6/5/2025 | 10,22 | 10,57 | +3,02% | 10,21 | 10,62 | 10,51 | 10,55 | 10,58 | 5.295 | 1.742.523.700 |
| 5/5/2025 | 10,65 | 10,26 | -3,48% | 10,12 | 10,86 | 10,31 | 10,22 | 10,26 | 5.184 | 2.216.068.100 |
| 2/5/2025 | 10,70 | 10,63 | -5,09% | 10,41 | 10,70 | 10,56 | 10,58 | 10,63 | 4.464 | 1.855.046.100 |
| 29/4/2025 | 11,21 | 11,20 | -0,36% | 11,18 | 11,46 | 11,29 | 11,19 | 11,21 | 4.278 | 1.233.479.100 |
| 28/4/2025 | 11,30 | 11,24 | -0,44% | 11,16 | 11,43 | 11,26 | 11,21 | 11,25 | 7.588 | 2.232.070.900 |
| 25/4/2025 | 11,68 | 11,29 | -3,17% | 11,22 | 11,76 | 11,45 | 11,28 | 11,29 | 6.820 | 3.253.603.400 |
| 24/4/2025 | 11,50 | 11,66 | +2,10% | 11,44 | 11,78 | 11,61 | 11,65 | 11,66 | 7.703 | 3.142.360.700 |
| 23/4/2025 | 11,15 | 11,42 | +3,44% | 11,14 | 11,85 | 11,47 | 11,41 | 11,43 | 9.335 | 5.006.138.000 |
| 22/4/2025 | 10,15 | 11,04 | +7,50% | 9,99 | 11,05 | 10,72 | 11,00 | 11,04 | 9.104 | 5.124.476.300 |
| 17/4/2025 | 9,97 | 10,27 | +3,11% | 9,94 | 10,30 | 10,16 | 10,25 | 10,27 | 5.814 | 2.614.385.900 |
| 16/4/2025 | 9,79 | 9,96 | +1,01% | 9,75 | 10,15 | 9,99 | 9,95 | 9,96 | 5.475 | 2.177.474.900 |
| 15/4/2025 | 10,25 | 9,86 | -4,73% | 9,83 | 10,34 | 9,99 | 9,86 | 9,91 | 5.777 | 3.643.100.700 |
| 14/4/2025 | 10,28 | 10,35 | +1,77% | 10,11 | 10,45 | 10,30 | 10,30 | 10,35 | 5.290 | 2.347.071.300 |
| 11/4/2025 | 9,88 | 10,17 | +2,94% | 9,79 | 10,24 | 10,03 | 10,10 | 10,18 | 5.706 | 2.749.053.200 |
| 10/4/2025 | 9,65 | 9,88 | +1,02% | 9,57 | 10,30 | 9,90 | 9,88 | 9,89 | 9.314 | 6.057.300.500 |
| 9/4/2025 | 8,81 | 9,78 | +9,89% | 8,71 | 9,86 | 9,28 | 9,78 | 9,80 | 14.547 | 6.879.437.800 |
| 8/4/2025 | 9,55 | 8,90 | -5,62% | 8,89 | 9,87 | 9,24 | 8,90 | 8,93 | 10.158 | 5.889.888.100 |
| 7/4/2025 | 9,56 | 9,43 | -3,38% | 9,22 | 10,02 | 9,47 | 9,43 | 9,44 | 12.600 | 5.464.621.300 |
| 4/4/2025 | 10,21 | 9,76 | -6,51% | 9,60 | 10,22 | 9,89 | 9,76 | 9,78 | 10.679 | 5.554.102.600 |
| 3/4/2025 | 10,50 | 10,44 | -1,23% | 10,30 | 10,84 | 10,47 | 10,39 | 10,44 | 10.009 | 3.818.771.500 |
| 2/4/2025 | 10,58 | 10,57 | -0,47% | 10,51 | 10,73 | 10,62 | 10,56 | 10,57 | 7.816 | 2.652.796.300 |
| 1/4/2025 | 11,00 | 10,62 | -3,45% | 10,62 | 11,05 | 10,79 | 10,61 | 10,62 | 8.270 | 3.807.856.100 |
| 31/3/2025 | 11,40 | 11,00 | -4,43% | 11,00 | 11,41 | 11,17 | 11,00 | 11,05 | 6.243 | 3.053.597.800 |
| 28/3/2025 | 11,72 | 11,51 | -1,79% | 11,42 | 12,19 | 11,68 | 11,48 | 11,51 | 6.951 | 4.372.638.300 |
| 27/3/2025 | 11,90 | 11,72 | -0,51% | 11,38 | 11,99 | 11,67 | 11,72 | 11,77 | 7.950 | 5.416.131.600 |
| 26/3/2025 | 10,90 | 11,78 | +9,68% | 10,87 | 12,26 | 11,63 | 11,77 | 11,81 | 17.949 | 10.840.362.800 |
| 25/3/2025 | 10,62 | 10,74 | +0,94% | 10,61 | 10,90 | 10,73 | 10,73 | 10,74 | 7.643 | 4.230.771.300 |
| 24/3/2025 | 10,96 | 10,64 | -2,56% | 10,58 | 10,97 | 10,74 | 10,62 | 10,64 | 5.081 | 2.440.674.000 |
| 21/3/2025 | 10,96 | 10,92 | -0,73% | 10,72 | 11,05 | 10,87 | 10,91 | 10,93 | 6.031 | 4.283.294.000 |
| 20/3/2025 | 11,35 | 11,00 | -3,08% | 10,96 | 11,35 | 11,08 | 11,00 | 11,04 | 6.764 | 2.883.064.900 |
| 19/3/2025 | 11,23 | 11,35 | +1,16% | 11,05 | 11,44 | 11,28 | 11,35 | 11,36 | 7.688 | 2.360.320.200 |
| 18/3/2025 | 11,38 | 11,22 | -1,41% | 11,08 | 11,45 | 11,20 | 11,22 | 11,23 | 4.644 | 1.798.820.400 |
| 17/3/2025 | 11,03 | 11,38 | +2,89% | 10,99 | 11,52 | 11,35 | 11,38 | 11,39 | 8.213 | 4.050.574.800 |
| 14/3/2025 | 10,70 | 11,06 | +3,56% | 10,70 | 11,35 | 11,06 | 11,05 | 11,10 | 7.026 | 3.907.840.600 |
| 13/3/2025 | 10,35 | 10,68 | +4,09% | 10,17 | 10,73 | 10,53 | 10,65 | 10,68 | 6.065 | 2.910.445.700 |
| 12/3/2025 | 10,75 | 10,26 | -4,02% | 10,26 | 10,86 | 10,45 | 10,26 | 10,28 | 6.314 | 3.109.290.800 |
| 11/3/2025 | 10,62 | 10,69 | +0,38% | 10,55 | 10,97 | 10,71 | 10,69 | 10,70 | 7.355 | 2.712.267.400 |
| 10/3/2025 | 10,65 | 10,65 | -1,39% | 10,52 | 10,84 | 10,65 | 10,64 | 10,65 | 5.511 | 2.185.995.000 |
| 7/3/2025 | 10,53 | 10,80 | +1,98% | 10,33 | 10,97 | 10,73 | 10,80 | 10,82 | 7.479 | 2.955.151.500 |
| 6/3/2025 | 10,61 | 10,59 | -0,19% | 10,37 | 10,78 | 10,55 | 10,59 | 10,62 | 9.289 | 3.374.444.300 |
| 5/3/2025 | 10,92 | 10,61 | -3,28% | 10,52 | 11,01 | 10,68 | 10,61 | 10,62 | 6.468 | 2.732.243.800 |
| 28/2/2025 | 11,65 | 10,97 | -7,11% | 10,91 | 11,71 | 11,16 | 10,95 | 10,97 | 14.655 | 7.683.509.400 |
| 27/2/2025 | 11,72 | 11,81 | -2,15% | 11,14 | 12,18 | 11,55 | 11,81 | 11,83 | 13.440 | 7.271.411.400 |
| 26/2/2025 | 12,45 | 12,07 | -2,27% | 11,95 | 12,50 | 12,11 | 12,06 | 12,07 | 7.842 | 4.020.608.900 |
| 25/2/2025 | 12,72 | 12,35 | -2,83% | 12,31 | 12,80 | 12,50 | 12,35 | 12,36 | 6.366 | 3.482.664.300 |
| 24/2/2025 | 12,86 | 12,71 | -1,09% | 12,59 | 12,92 | 12,71 | 12,65 | 12,73 | 4.424 | 2.208.403.500 |
| 21/2/2025 | 13,04 | 12,85 | -1,46% | 12,68 | 13,22 | 12,85 | 12,84 | 12,86 | 6.302 | 2.859.954.100 |
| 20/2/2025 | 13,11 | 13,04 | -0,15% | 12,92 | 13,23 | 13,04 | 13,04 | 13,07 | 3.620 | 1.845.533.800 |
| 19/2/2025 | 13,16 | 13,06 | -1,80% | 12,99 | 13,44 | 13,14 | 13,05 | 13,06 | 5.919 | 2.151.237.400 |
| 18/2/2025 | 13,50 | 13,30 | -0,97% | 13,18 | 13,55 | 13,34 | 13,29 | 13,31 | 4.424 | 1.799.761.800 |
| 17/2/2025 | 13,26 | 13,43 | +1,36% | 13,26 | 13,65 | 13,45 | 13,43 | 13,44 | 6.315 | 2.721.902.800 |
| 14/2/2025 | 13,15 | 13,25 | +0,99% | 12,98 | 13,40 | 13,16 | 13,22 | 13,26 | 7.914 | 4.351.076.200 |
| 13/2/2025 | 12,45 | 13,12 | +5,38% | 12,34 | 13,22 | 12,94 | 13,12 | 13,15 | 7.083 | 3.656.408.000 |
| 12/2/2025 | 12,93 | 12,45 | -5,40% | 12,22 | 12,93 | 12,42 | 12,44 | 12,46 | 11.234 | 6.838.751.000 |
| 11/2/2025 | 13,40 | 13,16 | -1,79% | 13,15 | 13,74 | 13,34 | 13,15 | 13,16 | 6.814 | 3.340.280.700 |
| 10/2/2025 | 13,25 | 13,40 | +1,82% | 13,25 | 13,90 | 13,48 | 13,35 | 13,40 | 5.995 | 2.819.510.100 |
| 7/2/2025 | 13,31 | 13,16 | -1,28% | 13,10 | 13,76 | 13,35 | 13,15 | 13,16 | 8.840 | 3.981.102.900 |
| 6/2/2025 | 13,48 | 13,33 | -1,04% | 12,92 | 13,65 | 13,16 | 13,32 | 13,35 | 7.742 | 4.113.434.500 |
| 5/2/2025 | 13,55 | 13,47 | -1,10% | 13,35 | 13,65 | 13,46 | 13,40 | 13,48 | 7.096 | 2.427.412.600 |
| 4/2/2025 | 13,03 | 13,62 | +3,89% | 12,88 | 13,87 | 13,45 | 13,62 | 13,64 | 11.440 | 4.515.904.100 |
| 3/2/2025 | 13,73 | 13,11 | -5,07% | 13,07 | 13,81 | 13,35 | 13,11 | 13,12 | 12.557 | 5.364.175.500 |
| 31/1/2025 | 13,92 | 13,81 | -1,57% | 13,54 | 14,23 | 13,80 | 13,79 | 13,83 | 13.654 | 6.481.378.000 |
| 30/1/2025 | 14,23 | 14,03 | -1,27% | 13,81 | 14,49 | 14,03 | 14,02 | 14,05 | 13.169 | 6.309.297.900 |
| 29/1/2025 | 14,63 | 14,21 | -2,67% | 14,08 | 14,72 | 14,29 | 14,20 | 14,21 | 9.454 | 4.247.424.600 |
| 28/1/2025 | 14,97 | 14,60 | -1,95% | 14,54 | 15,05 | 14,73 | 14,58 | 14,65 | 7.997 | 4.295.900.600 |
| 27/1/2025 | 14,30 | 14,89 | +3,12% | 14,30 | 15,12 | 14,89 | 14,89 | 14,95 | 8.799 | 4.609.320.300 |
| 24/1/2025 | 14,52 | 14,44 | -0,62% | 14,26 | 14,73 | 14,49 | 14,36 | 14,44 | 8.265 | 3.671.490.300 |
| 23/1/2025 | 13,99 | 14,53 | +3,56% | 13,98 | 14,68 | 14,47 | 14,53 | 14,54 | 9.315 | 5.339.039.200 |
| 22/1/2025 | 14,25 | 14,03 | -1,41% | 13,89 | 14,46 | 14,10 | 14,02 | 14,05 | 9.597 | 4.254.474.800 |
| 21/1/2025 | 13,61 | 14,23 | +3,57% | 13,54 | 14,56 | 14,24 | 14,23 | 14,28 | 14.464 | 7.919.971.500 |
| 20/1/2025 | 12,68 | 13,74 | +8,45% | 12,68 | 14,20 | 13,60 | 13,74 | 13,75 | 8.509 | 6.667.644.400 |
| 17/1/2025 | 12,46 | 12,67 | +3,09% | 12,36 | 12,77 | 12,62 | 12,66 | 12,67 | 6.842 | 3.125.757.000 |
| 16/1/2025 | 12,45 | 12,29 | -1,68% | 12,27 | 12,61 | 12,38 | 12,28 | 12,32 | 5.282 | 2.255.206.400 |
| 15/1/2025 | 11,65 | 12,50 | +7,48% | 11,59 | 12,50 | 12,12 | 12,50 | 12,51 | 8.562 | 3.882.420.600 |
| 14/1/2025 | 11,31 | 11,63 | +3,19% | 11,14 | 11,63 | 11,44 | 11,63 | 11,64 | 5.754 | 2.163.138.200 |
| 13/1/2025 | 11,11 | 11,27 | +1,17% | 11,11 | 11,41 | 11,24 | 11,27 | 11,28 | 6.040 | 1.946.712.700 |
| 10/1/2025 | 11,11 | 11,14 | +1,00% | 11,06 | 11,31 | 11,19 | 11,14 | 11,17 | 6.962 | 2.460.942.700 |
| 9/1/2025 | 11,37 | 11,03 | -3,08% | 11,01 | 11,38 | 11,15 | 11,02 | 11,05 | 4.209 | 2.121.076.600 |
| 8/1/2025 | 11,60 | 11,38 | -2,90% | 11,22 | 11,61 | 11,33 | 11,37 | 11,39 | 12.090 | 3.899.602.200 |
| 7/1/2025 | 11,97 | 11,72 | -1,26% | 11,64 | 12,06 | 11,83 | 11,71 | 11,73 | 7.152 | 2.750.951.400 |
| 6/1/2025 | 11,60 | 11,87 | +3,40% | 11,59 | 12,10 | 11,82 | 11,85 | 11,87 | 6.927 | 3.272.767.300 |
| 3/1/2025 | 11,93 | 11,48 | -4,09% | 11,38 | 12,07 | 11,67 | 11,47 | 11,48 | 11.748 | 4.518.570.600 |
| 2/1/2025 | 11,55 | 11,97 | +3,37% | 11,45 | 12,17 | 11,91 | 11,97 | 11,99 | 9.524 | 4.531.449.700 |
| 30/12/2024 | 11,53 | 11,58 | +0,26% | 11,41 | 11,75 | 11,56 | 11,58 | 11,65 | 7.043 | 3.072.073.900 |
| 27/12/2024 | 11,89 | 11,55 | -2,04% | 11,49 | 12,01 | 11,65 | 11,55 | 11,57 | 7.856 | 3.477.027.400 |
| 26/12/2024 | 11,84 | 11,79 | -0,17% | 11,45 | 11,90 | 11,71 | 11,76 | 11,81 | 8.582 | 4.130.421.600 |
| 23/12/2024 | 12,15 | 11,81 | -3,12% | 11,81 | 12,15 | 11,91 | 11,81 | 11,83 | 8.386 | 4.042.155.400 |
| 20/12/2024 | 12,54 | 12,19 | -3,18% | 12,19 | 12,62 | 12,35 | 12,19 | 12,20 | 7.698 | 4.765.602.700 |
| 19/12/2024 | 12,74 | 12,59 | +0,80% | 12,39 | 12,87 | 12,59 | 12,57 | 12,59 | 9.365 | 4.809.913.800 |
| 18/12/2024 | 12,95 | 12,49 | -4,51% | 12,36 | 13,08 | 12,74 | 12,49 | 12,56 | 9.805 | 5.052.708.800 |
| 17/12/2024 | 12,66 | 13,08 | +3,81% | 12,58 | 13,33 | 13,02 | 13,07 | 13,08 | 11.902 | 6.933.731.300 |
| 16/12/2024 | 12,82 | 12,60 | -1,72% | 12,52 | 13,11 | 12,82 | 12,59 | 12,65 | 9.228 | 6.321.947.200 |
| 13/12/2024 | 14,29 | 12,82 | -11,03% | 12,82 | 14,37 | 13,39 | 12,82 | 12,88 | 20.570 | 14.009.834.000 |
| 12/12/2024 | 14,94 | 14,41 | -5,45% | 14,30 | 14,97 | 14,54 | 14,39 | 14,41 | 9.981 | 5.625.109.900 |
| 11/12/2024 | 15,31 | 15,24 | +0,20% | 14,91 | 15,53 | 15,23 | 15,22 | 15,25 | 11.400 | 5.744.325.700 |
| 10/12/2024 | 14,95 | 15,21 | +3,40% | 14,71 | 15,21 | 15,03 | 15,16 | 15,22 | 5.381 | 3.680.026.300 |
| 9/12/2024 | 14,54 | 14,71 | +1,87% | 14,51 | 15,06 | 14,70 | 14,71 | 14,72 | 5.994 | 4.358.437.600 |
| 6/12/2024 | 15,15 | 14,44 | -5,06% | 14,33 | 15,22 | 14,62 | 14,43 | 14,45 | 7.922 | 4.627.920.200 |
| 5/12/2024 | 15,50 | 15,21 | -1,11% | 15,16 | 15,63 | 15,33 | 15,20 | 15,23 | 7.583 | 4.293.348.800 |
| 4/12/2024 | 15,38 | 15,38 | +0,20% | 15,23 | 15,45 | 15,32 | 15,31 | 15,38 | 4.067 | 2.961.444.800 |
| 3/12/2024 | 15,32 | 15,35 | +0,20% | 15,10 | 15,54 | 15,33 | 15,28 | 15,35 | 6.466 | 4.233.871.600 |
| 2/12/2024 | 15,01 | 15,32 | +2,13% | 14,83 | 15,40 | 15,16 | 15,30 | 15,32 | 7.938 | 4.478.228.800 |
| 29/11/2024 | 14,27 | 15,00 | +4,46% | 14,05 | 15,10 | 14,69 | 14,99 | 15,00 | 12.119 | 7.443.460.500 |
| 28/11/2024 | 14,68 | 14,36 | -2,64% | 14,16 | 14,80 | 14,49 | 14,35 | 14,36 | 7.886 | 3.418.252.700 |
| 27/11/2024 | 15,17 | 14,75 | -2,32% | 14,54 | 15,27 | 14,84 | 14,70 | 14,80 | 11.890 | 7.159.745.900 |
| 26/11/2024 | 15,70 | 15,10 | -2,14% | 15,05 | 15,70 | 15,30 | 15,08 | 15,10 | 9.303 | 5.936.555.900 |
| 25/11/2024 | 15,09 | 15,43 | +1,45% | 15,03 | 15,74 | 15,44 | 15,40 | 15,44 | 10.465 | 11.969.588.100 |
| 22/11/2024 | 14,50 | 15,21 | +5,99% | 14,39 | 15,23 | 14,88 | 15,21 | 15,22 | 9.810 | 6.881.140.500 |
| 21/11/2024 | 14,70 | 14,35 | -1,51% | 14,30 | 14,76 | 14,45 | 14,33 | 14,35 | 11.832 | 5.291.375.700 |
| 19/11/2024 | 14,69 | 14,57 | -0,55% | 14,52 | 15,17 | 14,76 | 14,56 | 14,60 | 9.664 | 5.146.088.900 |
| 18/11/2024 | 14,96 | 14,65 | -2,33% | 14,61 | 15,02 | 14,77 | 14,65 | 14,68 | 10.921 | 6.649.635.900 |
| 14/11/2024 | 15,25 | 15,00 | -1,64% | 15,00 | 15,48 | 15,17 | 15,00 | 15,06 | 8.787 | 4.053.306.100 |
| 13/11/2024 | 15,26 | 15,25 | -0,33% | 15,10 | 15,43 | 15,22 | 15,25 | 15,26 | 9.590 | 4.280.208.800 |
| 12/11/2024 | 15,78 | 15,30 | -2,86% | 15,29 | 15,84 | 15,50 | 15,29 | 15,30 | 10.294 | 5.829.955.400 |
| 11/11/2024 | 15,81 | 15,75 | 0,00% | 15,71 | 16,04 | 15,84 | 15,74 | 15,75 | 10.800 | 4.998.243.900 |
| 8/11/2024 | 16,36 | 15,75 | -3,73% | 15,75 | 16,42 | 15,94 | 15,75 | 15,78 | 14.578 | 8.373.415.300 |
| 7/11/2024 | 17,68 | 16,36 | -5,87% | 16,36 | 18,10 | 17,16 | 16,36 | 16,39 | 15.947 | 13.044.893.800 |
| 6/11/2024 | 17,68 | 17,38 | -0,57% | 17,16 | 17,68 | 17,42 | 17,37 | 17,38 | 8.977 | 5.971.709.900 |
| 5/11/2024 | 17,07 | 17,48 | +2,46% | 16,87 | 17,74 | 17,35 | 17,47 | 17,56 | 6.602 | 4.153.386.100 |
| 4/11/2024 | 17,35 | 17,06 | -1,04% | 16,88 | 17,41 | 17,10 | 17,06 | 17,10 | 7.983 | 5.195.590.800 |
| 1/11/2024 | 17,67 | 17,24 | -1,82% | 16,99 | 17,67 | 17,26 | 17,23 | 17,29 | 8.755 | 4.539.788.000 |
| 31/10/2024 | 17,51 | 17,56 | -0,68% | 17,41 | 17,73 | 17,50 | 17,56 | 17,57 | 5.170 | 3.528.507.600 |
| 30/10/2024 | 17,99 | 17,68 | -1,12% | 17,61 | 18,03 | 17,80 | 17,68 | 17,69 | 3.966 | 2.957.677.700 |
| 29/10/2024 | 18,06 | 17,88 | -0,33% | 17,66 | 18,06 | 17,84 | 17,85 | 17,88 | 4.682 | 3.269.223.000 |
| 28/10/2024 | 17,35 | 17,94 | +3,52% | 17,33 | 18,07 | 17,88 | 17,94 | 17,96 | 6.867 | 6.902.112.700 |
| 25/10/2024 | 17,43 | 17,33 | -0,40% | 17,26 | 17,65 | 17,41 | 17,29 | 17,33 | 6.170 | 3.869.406.000 |
| 24/10/2024 | 18,30 | 17,40 | -1,69% | 17,16 | 18,35 | 17,51 | 17,40 | 17,44 | 9.799 | 7.066.154.000 |
| 23/10/2024 | 17,70 | 17,70 | -0,56% | 17,51 | 17,79 | 17,64 | 17,68 | 17,71 | 6.465 | 4.557.175.600 |
| 22/10/2024 | 18,07 | 17,80 | -1,71% | 17,75 | 18,10 | 17,87 | 17,79 | 17,80 | 7.428 | 4.647.309.000 |
| 21/10/2024 | 18,21 | 18,11 | -0,17% | 18,08 | 18,37 | 18,19 | 18,11 | 18,14 | 5.155 | 3.382.551.800 |
| 18/10/2024 | 18,40 | 18,14 | -0,71% | 18,06 | 18,63 | 18,23 | 18,14 | 18,15 | 5.670 | 3.389.328.900 |
| 17/10/2024 | 18,36 | 18,27 | -1,77% | 18,03 | 18,36 | 18,19 | 18,22 | 18,27 | 6.027 | 4.284.485.200 |
| 16/10/2024 | 18,67 | 18,60 | -0,11% | 18,43 | 18,80 | 18,60 | 18,59 | 18,65 | 7.837 | 5.656.493.500 |
| 15/10/2024 | 18,85 | 18,62 | -1,06% | 18,53 | 19,06 | 18,69 | 18,60 | 18,62 | 5.217 | 4.238.350.700 |
| 14/10/2024 | 18,84 | 18,82 | -0,42% | 18,57 | 18,99 | 18,78 | 18,78 | 18,84 | 6.154 | 2.719.129.000 |
| 11/10/2024 | 18,98 | 18,90 | +0,05% | 18,71 | 19,26 | 18,95 | 18,89 | 18,90 | 5.670 | 3.139.035.000 |
| 10/10/2024 | 18,82 | 18,89 | +1,18% | 18,47 | 18,94 | 18,72 | 18,88 | 18,89 | 7.147 | 4.654.336.500 |
| 9/10/2024 | 19,32 | 18,67 | -3,66% | 18,67 | 19,37 | 18,94 | 18,67 | 18,70 | 9.336 | 5.431.786.700 |
| 8/10/2024 | 19,96 | 19,38 | -3,34% | 19,38 | 20,24 | 19,67 | 19,38 | 19,40 | 9.152 | 6.603.666.200 |
| 7/10/2024 | 20,43 | 20,05 | -0,55% | 20,05 | 20,63 | 20,27 | 20,04 | 20,15 | 6.850 | 4.140.396.500 |
| 4/10/2024 | 19,84 | 20,16 | +1,72% | 19,64 | 20,16 | 19,88 | 20,06 | 20,16 | 5.869 | 3.872.430.600 |
| 3/10/2024 | 20,33 | 19,82 | -2,27% | 19,63 | 20,53 | 19,93 | 19,82 | 19,85 | 8.446 | 4.865.005.500 |
| 2/10/2024 | 20,18 | 20,28 | +1,20% | 20,10 | 20,64 | 20,39 | 20,28 | 20,31 | 7.345 | 5.788.636.900 |
| 1/10/2024 | 19,96 | 20,04 | +0,55% | 19,75 | 20,15 | 20,01 | 20,03 | 20,05 | 6.227 | 3.891.190.500 |
| 30/9/2024 | 20,27 | 19,93 | -2,73% | 19,89 | 20,37 | 20,05 | 19,92 | 19,95 | 5.519 | 3.009.678.700 |
| 26/9/2024 | 20,60 | 20,49 | +2,09% | 19,92 | 20,60 | 20,32 | 20,47 | 20,49 | 9.969 | 6.623.102.000 |
| 25/9/2024 | 19,35 | 20,07 | +4,42% | 19,16 | 20,20 | 19,88 | 20,06 | 20,07 | 13.894 | 8.185.437.600 |
| 24/9/2024 | 18,88 | 19,22 | +2,51% | 18,87 | 19,36 | 19,18 | 19,21 | 19,22 | 8.425 | 5.184.661.900 |
| 23/9/2024 | 18,59 | 18,75 | +0,27% | 18,45 | 19,17 | 18,74 | 18,75 | 18,77 | 8.982 | 4.897.717.600 |
| 20/9/2024 | 19,23 | 18,70 | -2,09% | 18,55 | 19,23 | 18,76 | 18,70 | 18,77 | 16.196 | 11.498.552.300 |
| 19/9/2024 | 20,48 | 19,10 | -3,49% | 19,10 | 20,52 | 19,66 | 19,10 | 19,12 | 15.039 | 10.157.722.500 |
| 18/9/2024 | 19,67 | 19,79 | +4,76% | 19,60 | 20,59 | 20,08 | 19,78 | 19,81 | 27.393 | 21.513.425.700 |
| 17/9/2024 | 19,20 | 18,89 | -1,87% | 18,76 | 19,35 | 18,99 | 18,89 | 18,92 | 7.199 | 4.169.729.700 |
| 16/9/2024 | 19,55 | 19,25 | -0,67% | 19,25 | 19,75 | 19,41 | 19,25 | 19,27 | 7.600 | 5.714.897.700 |
| 13/9/2024 | 18,07 | 19,38 | +7,79% | 18,03 | 19,46 | 19,06 | 19,36 | 19,40 | 12.978 | 11.464.640.800 |
| 12/9/2024 | 17,95 | 17,98 | -0,50% | 17,68 | 18,12 | 17,88 | 17,98 | 18,01 | 4.159 | 2.627.412.100 |
| 11/9/2024 | 17,80 | 18,07 | +2,61% | 17,60 | 18,20 | 17,95 | 18,07 | 18,10 | 6.194 | 4.091.058.500 |
| 10/9/2024 | 18,04 | 17,61 | -2,76% | 17,31 | 18,09 | 17,68 | 17,61 | 17,62 | 10.351 | 8.559.722.600 |
| 9/9/2024 | 18,90 | 18,11 | -4,18% | 18,09 | 18,90 | 18,29 | 18,11 | 18,13 | 8.777 | 6.116.194.500 |
| 6/9/2024 | 18,24 | 18,90 | +3,00% | 18,24 | 18,90 | 18,67 | 18,87 | 18,90 | 12.081 | 7.866.489.500 |
| 5/9/2024 | 18,70 | 18,35 | -2,29% | 18,08 | 18,86 | 18,28 | 18,34 | 18,35 | 8.613 | 5.561.554.200 |
| 4/9/2024 | 18,61 | 18,78 | +1,40% | 18,61 | 19,18 | 18,94 | 18,78 | 18,79 | 8.994 | 5.720.153.800 |
| 3/9/2024 | 18,67 | 18,52 | +2,38% | 17,96 | 18,91 | 18,52 | 18,51 | 18,53 | 16.181 | 9.456.094.300 |
| 2/9/2024 | 18,05 | 18,09 | +0,28% | 17,90 | 18,57 | 18,20 | 18,08 | 18,09 | 7.218 | 4.385.632.000 |
| 30/8/2024 | 17,81 | 18,04 | +1,69% | 17,58 | 18,04 | 17,95 | 18,02 | 18,04 | 7.640 | 10.549.551.900 |
| 29/8/2024 | 17,81 | 17,74 | -1,11% | 17,63 | 18,08 | 17,80 | 17,69 | 17,74 | 7.994 | 3.876.071.200 |
| 28/8/2024 | 17,79 | 17,94 | +0,84% | 17,61 | 17,96 | 17,79 | 17,93 | 17,94 | 5.797 | 3.269.389.200 |
| 27/8/2024 | 17,80 | 17,79 | +0,28% | 17,74 | 18,09 | 17,91 | 17,79 | 17,80 | 5.616 | 3.000.118.800 |
| 26/8/2024 | 17,61 | 17,74 | +1,43% | 17,29 | 18,00 | 17,74 | 17,73 | 17,75 | 5.384 | 2.839.885.900 |
| 23/8/2024 | 17,21 | 17,49 | +2,04% | 17,19 | 17,73 | 17,54 | 17,48 | 17,53 | 6.133 | 3.295.532.000 |
| 22/8/2024 | 17,53 | 17,14 | -2,72% | 17,14 | 17,74 | 17,33 | 17,13 | 17,17 | 5.584 | 3.450.357.500 |
| 21/8/2024 | 17,77 | 17,62 | -0,51% | 17,49 | 18,09 | 17,73 | 17,61 | 17,65 | 7.229 | 4.132.666.100 |
| 20/8/2024 | 17,92 | 17,71 | +3,15% | 17,25 | 18,21 | 17,70 | 17,71 | 17,78 | 11.343 | 7.356.942.400 |
| 19/8/2024 | 17,24 | 17,17 | +0,12% | 17,13 | 17,65 | 17,36 | 17,17 | 17,19 | 10.469 | 5.169.058.300 |
| 16/8/2024 | 16,91 | 17,15 | +1,42% | 16,89 | 17,37 | 17,07 | 17,13 | 17,15 | 7.343 | 3.137.115.400 |
| 15/8/2024 | 16,67 | 16,91 | +2,18% | 16,48 | 17,08 | 16,74 | 16,91 | 16,93 | 9.575 | 5.685.411.500 |
| 14/8/2024 | 16,56 | 16,55 | -0,06% | 16,39 | 16,70 | 16,54 | 16,54 | 16,58 | 6.872 | 3.541.980.900 |
| 13/8/2024 | 16,62 | 16,56 | +0,12% | 16,46 | 16,76 | 16,58 | 16,55 | 16,57 | 8.504 | 4.273.972.200 |
| 12/8/2024 | 17,34 | 16,54 | -3,95% | 16,48 | 17,52 | 16,80 | 16,52 | 16,55 | 7.660 | 5.987.101.200 |
| 9/8/2024 | 17,25 | 17,22 | +0,41% | 16,72 | 17,34 | 17,04 | 17,20 | 17,24 | 8.380 | 4.677.520.700 |
| 8/8/2024 | 16,62 | 17,15 | +2,76% | 16,40 | 17,75 | 17,25 | 17,14 | 17,15 | 2.638 | 8.624.060.900 |
| 7/8/2024 | 16,11 | 16,69 | +4,31% | 16,11 | 16,76 | 16,48 | 16,69 | 16,70 | 8.667 | 4.668.829.500 |
| 6/8/2024 | 16,20 | 16,00 | -0,68% | 15,85 | 16,40 | 16,09 | 16,00 | 16,06 | 7.199 | 3.630.603.100 |
| 5/8/2024 | 15,94 | 16,11 | -2,72% | 15,33 | 16,18 | 15,83 | 16,11 | 16,12 | 5.056 | 9.441.253.600 |
| 2/8/2024 | 17,13 | 16,56 | -3,66% | 16,37 | 17,47 | 16,61 | 16,50 | 16,56 | 1.918 | 7.662.628.400 |
| 1/8/2024 | 17,58 | 17,19 | -2,05% | 17,03 | 17,80 | 17,32 | 17,17 | 17,20 | 7.600 | 5.813.152.100 |
| 31/7/2024 | 17,85 | 17,55 | -1,46% | 17,50 | 18,03 | 17,71 | 17,54 | 17,56 | 5.994 | 2.678.750.400 |
| 30/7/2024 | 17,91 | 17,81 | -0,45% | 17,81 | 18,12 | 17,89 | 17,81 | 17,85 | 2.835 | 1.646.040.500 |
| 29/7/2024 | 18,14 | 17,89 | -1,60% | 17,83 | 18,30 | 17,92 | 17,86 | 17,91 | 3.671 | 2.254.029.200 |
| 26/7/2024 | 18,03 | 18,18 | +1,39% | 17,81 | 18,71 | 18,10 | 18,15 | 18,18 | 7.087 | 4.826.526.800 |
| 25/7/2024 | 17,75 | 17,93 | +0,84% | 17,62 | 17,97 | 17,82 | 17,92 | 17,93 | 6.147 | 3.151.760.500 |
| 24/7/2024 | 18,19 | 17,78 | -2,20% | 17,71 | 18,30 | 17,92 | 17,78 | 17,84 | 4.994 | 2.314.944.700 |
| 23/7/2024 | 18,87 | 18,18 | -3,19% | 18,12 | 18,87 | 18,27 | 18,18 | 18,24 | 6.179 | 2.956.184.600 |
| 22/7/2024 | 18,28 | 18,78 | +2,51% | 18,24 | 18,98 | 18,72 | 18,78 | 18,79 | 4.919 | 2.880.151.600 |
| 19/7/2024 | 18,52 | 18,32 | -0,49% | 17,92 | 18,59 | 18,18 | 18,22 | 18,32 | 6.174 | 3.831.971.500 |
| 18/7/2024 | 19,15 | 18,41 | -3,96% | 18,22 | 19,16 | 18,47 | 18,40 | 18,42 | 7.276 | 4.470.900.900 |
| 17/7/2024 | 19,45 | 19,17 | -1,64% | 19,07 | 19,64 | 19,30 | 19,16 | 19,18 | 4.867 | 2.376.682.000 |
| 16/7/2024 | 19,53 | 19,49 | -0,20% | 19,44 | 19,84 | 19,60 | 19,49 | 19,50 | 6.510 | 3.644.420.700 |
| 15/7/2024 | 19,40 | 19,53 | +0,67% | 19,26 | 19,58 | 19,40 | 19,48 | 19,33 | 6.530 | 3.271.585.300 |
| 12/7/2024 | 19,35 | 19,40 | +0,67% | 19,26 | 19,59 | 19,41 | 19,38 | 19,41 | 4.865 | 3.023.840.900 |
| 11/7/2024 | 18,78 | 19,27 | +3,27% | 18,78 | 19,43 | 19,20 | 19,25 | 19,27 | 1.294 | 7.078.479.600 |
| 10/7/2024 | 18,57 | 18,66 | +1,19% | 18,41 | 18,76 | 18,61 | 18,66 | 18,70 | 8.088 | 4.017.153.900 |
| 9/7/2024 | 18,53 | 18,44 | -0,59% | 18,31 | 18,64 | 18,50 | 18,44 | 18,45 | 5.445 | 2.841.836.400 |
| 8/7/2024 | 18,33 | 18,55 | +1,31% | 18,07 | 18,55 | 18,36 | 18,53 | 18,55 | 7.756 | 3.945.111.900 |
| 5/7/2024 | 18,32 | 18,31 | +0,33% | 18,01 | 18,42 | 18,22 | 18,31 | 18,33 | 6.538 | 3.834.940.100 |
| 4/7/2024 | 18,48 | 18,25 | +0,11% | 18,24 | 18,57 | 18,38 | 18,25 | 18,26 | 3.398 | 2.102.364.700 |
| 3/7/2024 | 17,68 | 18,23 | +3,46% | 17,67 | 18,69 | 18,26 | 18,22 | 18,28 | 1.262 | 5.799.745.600 |
| 2/7/2024 | 17,66 | 17,62 | 0,00% | 17,36 | 17,72 | 17,57 | 17,62 | 17,65 | 7.097 | 4.509.080.200 |
| 1/7/2024 | 17,88 | 17,62 | -1,34% | 17,60 | 18,15 | 17,78 | 17,61 | 17,65 | 7.902 | 4.311.030.800 |
| 28/6/2024 | 18,40 | 17,86 | -3,15% | 17,86 | 18,43 | 17,99 | 17,86 | 17,87 | 6.858 | 3.582.070.800 |
| 27/6/2024 | 17,91 | 18,44 | +3,31% | 17,72 | 18,48 | 18,15 | 18,39 | 18,45 | 7.572 | 4.503.699.000 |
| 26/6/2024 | 17,89 | 17,85 | -0,89% | 17,70 | 18,06 | 17,84 | 17,83 | 17,86 | 8.948 | 4.871.452.900 |
| 25/6/2024 | 18,07 | 18,01 | +0,11% | 17,72 | 18,07 | 17,89 | 18,01 | 18,02 | 7.104 | 3.786.463.700 |
| 24/6/2024 | 18,05 | 17,99 | +0,22% | 17,71 | 18,19 | 17,92 | 17,97 | 18,00 | 8.880 | 4.143.060.300 |
| 21/6/2024 | 17,90 | 17,95 | 0,00% | 17,41 | 18,20 | 17,78 | 17,95 | 17,97 | 5.939 | 8.350.822.500 |
| 20/6/2024 | 17,87 | 17,95 | +1,13% | 17,76 | 18,18 | 17,95 | 17,95 | 17,98 | 6.601 | 4.677.672.400 |
| 19/6/2024 | 17,59 | 17,75 | +0,91% | 17,40 | 17,87 | 17,67 | 17,70 | 17,75 | 3.053 | 1.883.853.800 |
| 18/6/2024 | 17,50 | 17,59 | +0,69% | 17,27 | 17,67 | 17,49 | 17,58 | 17,60 | 6.570 | 4.527.676.900 |
| 17/6/2024 | 18,28 | 17,47 | -5,11% | 17,43 | 18,28 | 17,77 | 17,46 | 17,47 | 8.030 | 6.879.503.800 |
| 14/6/2024 | 18,40 | 18,41 | +0,22% | 18,21 | 18,80 | 18,48 | 18,40 | 18,42 | 5.761 | 3.209.090.600 |
| 13/6/2024 | 17,81 | 18,37 | +2,68% | 17,72 | 18,53 | 18,27 | 18,37 | 18,38 | 6.091 | 3.776.188.600 |
| 12/6/2024 | 18,39 | 17,89 | -2,24% | 17,66 | 18,44 | 17,84 | 17,85 | 17,89 | 8.732 | 3.980.886.100 |
| 11/6/2024 | 18,06 | 18,30 | +1,78% | 18,06 | 18,48 | 18,29 | 18,29 | 18,31 | 5.351 | 3.535.378.500 |
| 10/6/2024 | 17,73 | 17,98 | +1,99% | 17,60 | 18,36 | 18,06 | 17,96 | 17,88 | 6.229 | 4.376.285.000 |
| 7/6/2024 | 17,79 | 17,63 | -1,51% | 17,40 | 17,82 | 17,60 | 17,66 | 17,64 | 9.962 | 3.785.506.600 |
| 6/6/2024 | 18,67 | 17,90 | -4,12% | 17,75 | 18,81 | 18,05 | 17,89 | 17,90 | 9.952 | 8.471.392.700 |
| 5/6/2024 | 18,62 | 18,67 | +0,38% | 18,46 | 19,08 | 18,75 | 18,67 | 18,68 | 2.000 | 6.762.676.700 |
| 4/6/2024 | 18,69 | 18,60 | -0,16% | 18,41 | 18,74 | 18,59 | 18,60 | 18,63 | 3.980 | 2.214.726.900 |
| 3/6/2024 | 19,02 | 18,63 | -1,43% | 18,41 | 19,19 | 18,68 | 18,61 | 18,63 | 6.566 | 5.816.316.200 |
| 31/5/2024 | 19,23 | 18,90 | -2,17% | 18,83 | 19,46 | 19,03 | 18,90 | 18,93 | 5.795 | 2.802.324.900 |
| 29/5/2024 | 19,14 | 19,32 | +0,05% | 19,08 | 19,41 | 19,26 | 19,30 | 19,32 | 4.246 | 2.015.958.900 |
| 28/5/2024 | 19,31 | 19,31 | +0,84% | 19,13 | 19,60 | 19,31 | 19,30 | 19,31 | 6.041 | 5.055.256.700 |
| 27/5/2024 | 19,23 | 19,15 | -0,26% | 19,09 | 19,57 | 19,23 | 19,15 | 19,18 | 2.390 | 1.516.134.000 |
| 24/5/2024 | 19,30 | 19,20 | -0,57% | 19,10 | 19,65 | 19,28 | 19,20 | 19,21 | 4.061 | 2.469.886.800 |
| 23/5/2024 | 19,92 | 19,31 | -3,01% | 19,28 | 20,14 | 19,55 | 19,30 | 19,32 | 6.621 | 4.285.149.100 |
| 22/5/2024 | 19,98 | 19,91 | -0,95% | 19,91 | 20,35 | 20,10 | 19,91 | 19,95 | 6.728 | 3.791.938.500 |
| 21/5/2024 | 19,73 | 20,10 | +1,46% | 19,70 | 20,22 | 20,06 | 20,08 | 20,12 | 6.334 | 3.803.468.500 |
| 20/5/2024 | 19,96 | 19,81 | +3,23% | 19,67 | 20,55 | 20,03 | 19,77 | 19,81 | 2.310 | 12.409.057.600 |
| 17/5/2024 | 19,35 | 19,19 | -0,83% | 19,19 | 19,64 | 19,38 | 19,18 | 19,23 | 5.247 | 2.751.577.000 |
| 16/5/2024 | 19,38 | 19,35 | +0,52% | 19,26 | 19,62 | 19,44 | 19,34 | 19,38 | 6.014 | 2.378.153.600 |
| 15/5/2024 | 19,45 | 19,25 | -1,28% | 19,25 | 19,76 | 19,44 | 19,25 | 19,31 | 7.382 | 3.900.684.100 |
| 14/5/2024 | 18,92 | 19,50 | +2,47% | 18,81 | 19,63 | 19,33 | 19,50 | 19,55 | 7.021 | 6.208.284.900 |
| 13/5/2024 | 19,02 | 19,03 | -0,16% | 18,92 | 19,35 | 19,14 | 18,98 | 19,03 | 5.390 | 3.898.166.800 |
| 10/5/2024 | 19,34 | 19,06 | -1,14% | 19,06 | 19,56 | 19,20 | 19,06 | 19,09 | 4.164 | 2.359.495.400 |
| 9/5/2024 | 19,66 | 19,28 | -2,18% | 18,89 | 19,67 | 19,32 | 19,28 | 19,30 | 8.468 | 6.561.503.400 |
| 8/5/2024 | 19,98 | 19,71 | -1,70% | 19,71 | 20,13 | 19,87 | 19,71 | 19,81 | 5.419 | 5.076.477.700 |
| 7/5/2024 | 19,78 | 20,05 | +1,78% | 19,77 | 20,58 | 20,17 | 20,03 | 20,10 | 3.918 | 12.768.319.400 |
| 6/5/2024 | 19,79 | 19,70 | -14,53% | 19,30 | 20,18 | 19,67 | 19,69 | 19,70 | 7.067 | 32.754.434.200 |
| 3/5/2024 | 22,28 | 23,05 | +4,49% | 22,16 | 23,05 | 22,68 | 22,89 | 23,06 | 9.022 | 8.342.028.700 |
| 2/5/2024 | 21,43 | 22,06 | +3,67% | 21,32 | 22,18 | 21,84 | 22,05 | 22,07 | 721 | 7.508.091.400 |
| 30/4/2024 | 22,25 | 21,28 | -4,92% | 21,02 | 22,33 | 21,37 | 21,28 | 21,31 | 6.831 | 12.276.280.100 |
| 29/4/2024 | 22,70 | 22,38 | -1,89% | 22,38 | 23,45 | 22,75 | 22,38 | 22,40 | 6.978 | 6.316.123.400 |
| 26/4/2024 | 22,55 | 22,81 | +1,88% | 22,43 | 23,06 | 22,83 | 22,75 | 22,81 | 5.718 | 5.815.118.400 |
| 25/4/2024 | 22,55 | 22,39 | -0,67% | 22,21 | 22,75 | 22,51 | 22,39 | 22,41 | 5.824 | 6.322.405.600 |
| 24/4/2024 | 22,55 | 22,54 | -0,09% | 22,41 | 22,91 | 22,63 | 22,54 | 22,60 | 5.829 | 4.084.975.200 |
| 23/4/2024 | 22,30 | 22,56 | +0,13% | 22,14 | 22,85 | 22,59 | 22,55 | 22,70 | 6.355 | 4.151.237.100 |
| 22/4/2024 | 22,20 | 22,53 | +1,03% | 21,77 | 22,72 | 22,27 | 22,53 | 22,56 | 6.721 | 4.389.219.600 |
| 19/4/2024 | 22,56 | 22,30 | -0,49% | 22,16 | 22,65 | 22,40 | 22,28 | 22,32 | 6.726 | 4.348.420.700 |
| 18/4/2024 | 22,40 | 22,41 | -0,13% | 21,95 | 22,57 | 22,29 | 22,40 | 22,43 | 8.590 | 5.124.723.500 |
| 17/4/2024 | 23,01 | 22,44 | -2,09% | 22,44 | 23,14 | 22,60 | 22,44 | 22,51 | 8.905 | 4.993.492.400 |
| 16/4/2024 | 22,97 | 22,92 | -1,63% | 22,72 | 23,15 | 22,95 | 22,92 | 23,05 | 8.398 | 4.902.489.900 |
| 15/4/2024 | 23,60 | 23,30 | -1,98% | 23,06 | 23,70 | 23,33 | 23,29 | 23,31 | 9.168 | 5.255.503.000 |
| 12/4/2024 | 24,53 | 23,77 | -3,14% | 23,66 | 24,53 | 23,94 | 23,76 | 23,78 | 7.696 | 6.307.915.700 |
| 11/4/2024 | 24,62 | 24,54 | -0,69% | 24,32 | 24,70 | 24,51 | 24,53 | 24,54 | 5.171 | 3.547.686.800 |
| 10/4/2024 | 24,74 | 24,71 | -0,60% | 24,38 | 24,90 | 24,62 | 24,65 | 24,72 | 8.630 | 7.396.937.700 |
| 9/4/2024 | 25,00 | 24,86 | -0,52% | 24,67 | 25,14 | 24,87 | 24,84 | 24,89 | 6.830 | 6.051.527.200 |
| 8/4/2024 | 25,25 | 24,99 | -2,84% | 24,58 | 25,25 | 24,93 | 24,99 | 25,00 | 32 | 10.121.971.800 |
| 5/4/2024 | 26,27 | 25,72 | -1,87% | 25,45 | 26,57 | 25,91 | 25,71 | 25,78 | 9.313 | 9.062.496.000 |
| 4/4/2024 | 26,11 | 26,21 | +0,38% | 26,11 | 26,80 | 26,44 | 26,20 | 26,22 | 6.817 | 4.334.641.800 |
| 3/4/2024 | 26,15 | 26,11 | +0,27% | 25,15 | 26,33 | 25,69 | 26,06 | 26,12 | 8.327 | 7.081.385.100 |
| 2/4/2024 | 26,25 | 26,04 | -0,99% | 25,98 | 26,57 | 26,21 | 26,03 | 26,09 | 8.674 | 7.074.585.600 |
| 1/4/2024 | 26,30 | 26,30 | -0,38% | 26,02 | 26,54 | 26,26 | 26,30 | 26,31 | 6.835 | 4.596.801.600 |
| 28/3/2024 | 27,30 | 26,40 | -3,72% | 26,29 | 27,30 | 26,64 | 26,39 | 26,43 | 1.006 | 12.306.547.300 |
| 27/3/2024 | 25,98 | 27,42 | +4,54% | 25,73 | 27,42 | 26,62 | 27,34 | 27,42 | 5.022 | 15.048.623.700 |
| 26/3/2024 | 25,77 | 26,23 | +0,65% | 25,62 | 26,39 | 26,12 | 26,11 | 26,23 | 3.940 | 13.441.486.700 |
| 25/3/2024 | 26,97 | 26,06 | -4,54% | 25,74 | 27,13 | 26,32 | 26,02 | 26,08 | 6.297 | 14.371.548.700 |
| 22/3/2024 | 26,80 | 27,30 | +1,75% | 26,25 | 27,53 | 26,90 | 27,28 | 27,30 | 258 | 22.686.828.700 |
| 21/3/2024 | 26,36 | 26,83 | +0,26% | 25,65 | 26,83 | 26,38 | 26,78 | 26,83 | 9.640 | 24.815.797.900 |
| 20/3/2024 | 24,75 | 26,76 | +15,69% | 24,16 | 26,76 | 25,50 | 26,69 | 26,76 | 2.929 | 50.273.094.500 |
| 19/3/2024 | 21,75 | 23,13 | +5,62% | 21,68 | 23,29 | 22,80 | 23,10 | 23,13 | 8.348 | 18.504.281.500 |
| 18/3/2024 | 21,71 | 21,90 | +0,88% | 21,18 | 21,94 | 21,62 | 21,73 | 21,90 | 9.904 | 9.117.297.400 |
| 15/3/2024 | 20,37 | 21,71 | +3,38% | 20,31 | 21,71 | 21,43 | 21,60 | 21,71 | 2.826 | 20.194.250.900 |
| 14/3/2024 | 20,83 | 21,00 | +0,82% | 20,21 | 21,00 | 20,57 | 20,88 | 21,02 | 8.382 | 7.254.452.300 |
| 13/3/2024 | 20,50 | 20,83 | +1,61% | 20,38 | 21,03 | 20,76 | 20,70 | 20,84 | 6.347 | 3.948.451.100 |
| 12/3/2024 | 20,57 | 20,50 | +0,24% | 20,43 | 21,12 | 20,62 | 20,50 | 20,55 | 6.307 | 4.523.508.900 |
| 11/3/2024 | 20,04 | 20,45 | +1,49% | 19,98 | 20,74 | 20,44 | 20,45 | 20,51 | 6.336 | 7.643.208.600 |
| 8/3/2024 | 20,09 | 20,15 | -1,32% | 19,93 | 20,76 | 20,22 | 0,00 | 0,00 | 6.590 | 4.777.548.800 |
| 7/3/2024 | 20,30 | 20,42 | +0,99% | 20,06 | 20,46 | 20,29 | 20,30 | 20,42 | 5.211 | 3.411.194.600 |
| 6/3/2024 | 21,11 | 20,22 | -4,13% | 20,16 | 21,20 | 20,57 | 20,22 | 20,25 | 9.968 | 8.029.686.600 |
| 5/3/2024 | 22,00 | 21,09 | -4,74% | 21,09 | 22,34 | 21,56 | 21,09 | 21,10 | 9.943 | 8.083.186.400 |
| 4/3/2024 | 21,89 | 22,14 | +1,14% | 21,25 | 22,14 | 21,70 | 22,05 | 22,14 | 8.463 | 7.096.766.300 |
| 1/3/2024 | 21,07 | 21,89 | +4,04% | 21,06 | 21,89 | 21,60 | 21,77 | 21,89 | 9.036 | 8.749.865.400 |
| 29/2/2024 | 20,47 | 21,04 | +1,94% | 20,47 | 21,12 | 20,84 | 21,01 | 21,04 | 5.549 | 5.817.361.200 |
| 28/2/2024 | 21,05 | 20,64 | -2,27% | 20,46 | 21,05 | 20,74 | 20,61 | 20,64 | 5.514 | 4.678.495.000 |
| 27/2/2024 | 20,83 | 21,12 | +1,15% | 20,83 | 21,50 | 21,22 | 21,11 | 21,13 | 9.594 | 8.430.218.600 |
| 26/2/2024 | 20,13 | 20,88 | +3,32% | 20,10 | 21,06 | 20,67 | 20,88 | 20,90 | 7.580 | 7.030.620.800 |
| 23/2/2024 | 20,59 | 20,21 | -1,89% | 20,13 | 20,89 | 20,40 | 0,00 | 0,00 | 7.875 | 6.581.322.500 |
| 22/2/2024 | 19,46 | 20,60 | +6,35% | 19,46 | 20,65 | 20,25 | 20,60 | 20,61 | 3.341 | 12.599.529.000 |
| 21/2/2024 | 19,82 | 19,37 | -0,15% | 18,99 | 20,24 | 19,54 | 19,37 | 19,38 | 4.965 | 16.764.069.100 |
| 20/2/2024 | 18,93 | 19,40 | +1,78% | 18,83 | 19,52 | 19,24 | 19,40 | 19,41 | 9.929 | 11.322.996.300 |
| 19/2/2024 | 19,25 | 19,06 | -0,99% | 18,83 | 19,42 | 19,04 | 19,05 | 19,07 | 5.499 | 3.991.897.000 |
| 16/2/2024 | 17,55 | 19,25 | +10,32% | 17,55 | 19,58 | 18,90 | 19,23 | 19,27 | 9.261 | 21.268.849.800 |
| 15/2/2024 | 17,26 | 17,45 | +2,05% | 17,26 | 17,95 | 17,62 | 17,44 | 17,45 | 2.726 | 9.458.869.100 |
| 14/2/2024 | 17,33 | 17,10 | -1,44% | 16,92 | 17,33 | 17,12 | 17,07 | 17,10 | 9.002 | 4.764.767.500 |
| 9/2/2024 | 17,51 | 17,35 | -0,97% | 17,29 | 17,72 | 17,47 | 0,00 | 0,00 | 4.399 | 2.771.846.700 |
| 8/2/2024 | 17,51 | 17,52 | -0,34% | 17,36 | 17,72 | 17,54 | 17,52 | 17,61 | 5.677 | 3.210.271.500 |
| 7/2/2024 | 17,79 | 17,58 | -1,07% | 17,32 | 18,04 | 17,61 | 17,58 | 17,60 | 6.332 | 3.976.067.700 |
| 6/2/2024 | 17,63 | 17,77 | +1,08% | 17,56 | 18,06 | 17,83 | 17,77 | 17,78 | 6.617 | 4.242.265.600 |
| 5/2/2024 | 17,61 | 17,58 | 0,00% | 16,96 | 17,71 | 17,36 | 17,56 | 17,60 | 8.652 | 6.776.689.000 |
| 2/2/2024 | 17,85 | 17,58 | -1,51% | 17,50 | 18,27 | 17,70 | 17,58 | 17,59 | 9.515 | 4.625.697.400 |
| 1/2/2024 | 17,81 | 17,85 | +0,22% | 17,61 | 18,06 | 17,87 | 17,83 | 17,87 | 8.734 | 4.257.226.100 |
| 31/1/2024 | 17,71 | 17,81 | +0,51% | 17,68 | 18,43 | 18,08 | 17,81 | 17,90 | 8.814 | 5.609.789.300 |
| 30/1/2024 | 18,76 | 17,72 | -5,64% | 17,72 | 18,78 | 18,00 | 17,72 | 17,74 | 9.146 | 6.237.454.900 |
| 29/1/2024 | 18,45 | 18,78 | +1,24% | 18,17 | 18,94 | 18,62 | 18,76 | 18,78 | 5.765 | 3.934.317.900 |
| 26/1/2024 | 18,29 | 18,55 | +1,42% | 18,29 | 18,73 | 18,54 | 18,52 | 18,55 | 6.577 | 4.331.596.300 |
| 25/1/2024 | 17,80 | 18,29 | +2,75% | 17,77 | 18,42 | 18,16 | 18,27 | 18,30 | 6.751 | 4.748.218.700 |
| 24/1/2024 | 17,85 | 17,80 | -0,06% | 17,71 | 18,29 | 17,89 | 17,79 | 17,84 | 6.276 | 4.097.823.900 |
| 23/1/2024 | 17,32 | 17,81 | +3,19% | 17,27 | 17,91 | 17,64 | 17,80 | 17,82 | 9.512 | 5.843.944.900 |
| 22/1/2024 | 17,60 | 17,26 | -2,21% | 17,11 | 17,75 | 17,38 | 17,26 | 17,27 | 111 | 7.083.180.200 |
| 19/1/2024 | 17,78 | 17,65 | -0,34% | 17,65 | 17,96 | 17,75 | 17,65 | 17,67 | 8.596 | 4.273.209.600 |
| 18/1/2024 | 17,96 | 17,71 | -0,90% | 17,70 | 18,21 | 17,85 | 17,70 | 17,75 | 7.178 | 4.652.316.700 |
| 17/1/2024 | 18,30 | 17,87 | -2,93% | 17,87 | 18,56 | 18,09 | 17,87 | 17,90 | 4.905 | 9.191.205.500 |
| 16/1/2024 | 18,82 | 18,41 | -2,80% | 18,33 | 18,91 | 18,51 | 18,41 | 18,44 | 9.202 | 4.435.350.700 |
| 15/1/2024 | 18,86 | 18,94 | +0,05% | 18,72 | 19,04 | 18,88 | 18,92 | 18,94 | 3.427 | 2.227.702.300 |
| 12/1/2024 | 18,62 | 18,93 | +1,83% | 18,59 | 19,59 | 19,05 | 18,93 | 18,94 | 743 | 7.152.544.600 |
| 11/1/2024 | 18,99 | 18,59 | -2,11% | 18,59 | 19,08 | 18,76 | 18,58 | 18,60 | 8.280 | 4.993.270.000 |
| 10/1/2024 | 19,75 | 18,99 | -4,09% | 18,90 | 19,75 | 19,13 | 18,97 | 19,00 | 1.873 | 7.530.753.200 |
| 9/1/2024 | 20,31 | 19,80 | -3,46% | 19,76 | 20,44 | 19,99 | 19,80 | 19,82 | 9.820 | 5.939.900.200 |
| 8/1/2024 | 19,97 | 20,51 | +1,99% | 19,92 | 20,65 | 20,41 | 20,51 | 20,59 | 8.335 | 4.345.757.100 |
| 5/1/2024 | 20,57 | 20,11 | -2,71% | 20,04 | 20,85 | 20,32 | 20,11 | 20,14 | 1.019 | 7.271.116.800 |
| 4/1/2024 | 20,43 | 20,67 | +0,83% | 20,33 | 20,92 | 20,63 | 20,66 | 20,67 | 8.452 | 5.698.915.900 |
| 3/1/2024 | 20,98 | 20,50 | -2,84% | 20,15 | 20,98 | 20,47 | 20,45 | 20,50 | 4.384 | 8.672.758.600 |
| 2/1/2024 | 21,78 | 21,10 | -3,48% | 20,80 | 21,80 | 21,13 | 21,08 | 21,10 | 8.937 | 6.244.265.200 |
| 28/12/2023 | 21,61 | 21,86 | +0,92% | 21,54 | 21,89 | 21,76 | 21,78 | 21,86 | 5.584 | 5.044.037.400 |
| 27/12/2023 | 21,65 | 21,66 | -0,64% | 21,33 | 21,81 | 21,55 | 21,66 | 21,67 | 7.665 | 5.978.922.100 |
| 26/12/2023 | 21,55 | 21,80 | +1,77% | 21,44 | 22,09 | 21,78 | 21,70 | 21,81 | 8.897 | 7.106.732.300 |
| 22/12/2023 | 21,00 | 21,42 | +1,76% | 20,90 | 21,55 | 21,29 | 21,41 | 21,42 | 2.826 | 10.416.953.100 |
| 21/12/2023 | 19,80 | 21,05 | +7,07% | 19,40 | 21,16 | 20,58 | 21,02 | 21,05 | 1.637 | 19.577.588.100 |
| 20/12/2023 | 19,40 | 19,66 | +0,98% | 19,09 | 20,28 | 19,83 | 19,65 | 19,66 | 6.374 | 11.947.901.200 |
| 19/12/2023 | 18,26 | 19,47 | +7,15% | 18,18 | 19,60 | 19,03 | 19,45 | 19,50 | 8.459 | 14.981.048.200 |
| 18/12/2023 | 17,49 | 18,17 | +4,37% | 17,49 | 18,27 | 17,97 | 18,14 | 18,17 | 1.919 | 8.273.464.300 |
| 15/12/2023 | 16,86 | 17,41 | +2,90% | 16,72 | 17,41 | 17,16 | 17,41 | 17,42 | 3.196 | 11.173.117.900 |
| 14/12/2023 | 17,30 | 16,92 | -1,57% | 16,50 | 17,44 | 16,95 | 16,91 | 16,92 | 6.324 | 11.508.685.400 |
| 13/12/2023 | 16,77 | 17,19 | +2,50% | 16,25 | 17,34 | 16,76 | 17,15 | 17,19 | 7.463 | 17.874.265.900 |
| 12/12/2023 | 16,65 | 16,77 | -0,18% | 16,43 | 16,96 | 16,69 | 16,75 | 16,77 | 1.564 | 11.077.834.600 |
| 11/12/2023 | 17,28 | 16,80 | -4,71% | 16,69 | 17,41 | 17,02 | 16,78 | 16,80 | 6.404 | 13.760.374.200 |
| 8/12/2023 | 17,70 | 17,63 | -0,28% | 17,29 | 18,16 | 17,71 | 17,61 | 17,64 | 1.966 | 12.467.439.800 |
| 7/12/2023 | 17,41 | 17,68 | +1,55% | 17,13 | 17,70 | 17,43 | 17,63 | 17,68 | 980 | 8.825.296.100 |
| 6/12/2023 | 17,49 | 17,41 | -0,17% | 17,32 | 17,85 | 17,56 | 17,41 | 17,50 | 417 | 10.996.207.400 |
| 5/12/2023 | 17,83 | 17,44 | -2,57% | 17,35 | 18,35 | 17,71 | 17,41 | 17,44 | 2.948 | 12.722.614.700 |
| 4/12/2023 | 17,80 | 17,90 | -0,61% | 17,26 | 18,23 | 17,83 | 17,90 | 17,95 | 8.783 | 15.418.216.300 |
| 1/12/2023 | 18,36 | 18,01 | -5,85% | 17,10 | 18,75 | 17,62 | 17,97 | 18,01 | 2.112 | 35.259.307.900 |
| 30/11/2023 | 20,07 | 19,13 | -6,45% | 18,75 | 20,85 | 19,63 | 19,13 | 19,20 | 5.837 | 14.290.917.300 |
| 29/11/2023 | 20,06 | 20,45 | +2,25% | 20,00 | 21,21 | 20,74 | 20,45 | 20,52 | 539 | 9.345.110.400 |
| 28/11/2023 | 20,01 | 20,00 | -0,10% | 19,74 | 20,28 | 19,95 | 19,96 | 20,00 | 6.114 | 4.054.560.500 |
| 27/11/2023 | 20,20 | 20,02 | -0,94% | 19,92 | 20,32 | 20,09 | 19,99 | 20,05 | 7.511 | 5.671.425.900 |
| 24/11/2023 | 20,26 | 20,21 | -0,25% | 20,08 | 20,45 | 20,28 | 20,20 | 20,22 | 5.821 | 3.460.882.000 |
| 23/11/2023 | 20,13 | 20,26 | +0,90% | 20,01 | 20,40 | 20,23 | 20,21 | 20,27 | 3.742 | 2.914.679.200 |
| 22/11/2023 | 19,87 | 20,08 | +1,01% | 19,81 | 20,49 | 20,21 | 20,06 | 20,09 | 9.689 | 5.001.902.600 |
| 21/11/2023 | 20,33 | 19,88 | -1,83% | 19,88 | 20,36 | 20,09 | 19,88 | 19,93 | 7.548 | 6.600.727.900 |
| 20/11/2023 | 20,01 | 20,25 | +1,15% | 20,00 | 20,50 | 20,26 | 20,24 | 20,29 | 4.839 | 7.450.076.400 |
| 17/11/2023 | 19,86 | 20,02 | +1,06% | 19,84 | 20,45 | 20,17 | 20,01 | 20,18 | 152 | 6.610.560.500 |
| 16/11/2023 | 20,02 | 19,81 | -1,05% | 19,48 | 20,04 | 19,78 | 19,77 | 19,81 | 5.761 | 8.611.513.000 |
| 14/11/2023 | 19,49 | 20,02 | +2,77% | 19,49 | 20,24 | 20,03 | 20,02 | 20,08 | 7.573 | 10.601.915.800 |
| 13/11/2023 | 19,64 | 19,48 | -1,17% | 19,18 | 19,86 | 19,48 | 19,47 | 19,50 | 7.583 | 7.107.235.100 |
| 10/11/2023 | 19,67 | 19,71 | -1,35% | 18,96 | 20,08 | 19,64 | 19,71 | 19,74 | 8.115 | 12.540.528.900 |
| 9/11/2023 | 21,00 | 19,98 | +15,63% | 19,50 | 21,26 | 20,07 | 19,98 | 19,99 | 6.082 | 36.914.249.000 |
| 8/11/2023 | 17,64 | 17,28 | -2,04% | 17,25 | 18,10 | 17,56 | 17,27 | 17,34 | 8.848 | 5.040.690.900 |
| 7/11/2023 | 17,60 | 17,64 | -0,51% | 17,19 | 17,83 | 17,43 | 17,57 | 17,64 | 726 | 6.361.228.900 |
| 6/11/2023 | 17,70 | 17,73 | +0,40% | 17,65 | 18,38 | 17,94 | 17,72 | 17,74 | 7.804 | 5.094.283.100 |
| 3/11/2023 | 16,88 | 17,66 | +6,90% | 16,83 | 17,69 | 17,43 | 17,63 | 17,66 | 1.228 | 5.927.486.100 |
| 1/11/2023 | 16,06 | 16,52 | +2,80% | 15,75 | 16,52 | 16,15 | 16,51 | 16,53 | 419 | 6.079.157.300 |
| 31/10/2023 | 16,56 | 16,07 | -3,08% | 16,00 | 16,64 | 16,20 | 16,06 | 16,07 | 9.236 | 6.170.928.300 |
| 30/10/2023 | 17,61 | 16,58 | -5,47% | 16,57 | 17,75 | 16,83 | 16,57 | 16,58 | 4.644 | 9.638.543.000 |
| 27/10/2023 | 17,71 | 17,54 | -1,24% | 17,48 | 18,13 | 17,68 | 17,53 | 17,55 | 7.213 | 3.844.697.900 |
| 26/10/2023 | 17,66 | 17,76 | +0,57% | 17,50 | 17,83 | 17,67 | 17,70 | 17,77 | 8.364 | 4.712.395.800 |
| 25/10/2023 | 18,05 | 17,66 | -2,11% | 17,47 | 18,06 | 17,70 | 17,65 | 17,69 | 8.187 | 4.710.429.800 |
| 24/10/2023 | 18,42 | 18,04 | -1,69% | 18,02 | 18,63 | 18,16 | 18,03 | 18,05 | 5.922 | 3.522.886.600 |
| 23/10/2023 | 18,08 | 18,35 | +0,77% | 17,94 | 18,54 | 18,25 | 18,35 | 18,37 | 6.658 | 4.645.809.400 |
| 20/10/2023 | 18,40 | 18,21 | -1,99% | 18,14 | 18,62 | 18,30 | 18,20 | 18,21 | 5.463 | 3.083.694.500 |
| 19/10/2023 | 18,48 | 18,58 | +0,38% | 18,31 | 18,80 | 18,62 | 18,58 | 18,63 | 6.909 | 4.108.237.300 |
| 18/10/2023 | 18,70 | 18,51 | -1,91% | 18,51 | 18,84 | 18,63 | 18,51 | 18,57 | 9.853 | 4.811.004.900 |
| 17/10/2023 | 18,56 | 18,87 | +0,91% | 18,49 | 19,42 | 19,04 | 18,87 | 18,89 | 308 | 6.144.535.500 |
| 16/10/2023 | 18,99 | 18,70 | -1,63% | 18,67 | 19,12 | 18,80 | 18,70 | 18,71 | 6.543 | 5.195.879.700 |
| 13/10/2023 | 19,15 | 19,01 | -1,55% | 18,94 | 19,45 | 19,10 | 19,01 | 19,04 | 7.953 | 4.767.336.000 |
| 11/10/2023 | 19,52 | 19,31 | -1,43% | 19,23 | 19,84 | 19,39 | 19,30 | 19,31 | 7.204 | 4.681.383.400 |
| 10/10/2023 | 19,21 | 19,59 | +2,14% | 19,02 | 19,59 | 19,32 | 19,55 | 19,59 | 1.136 | 9.155.037.200 |
| 9/10/2023 | 18,90 | 19,18 | +0,37% | 18,77 | 19,18 | 18,98 | 19,16 | 19,18 | 6.490 | 3.535.982.400 |
| 6/10/2023 | 19,12 | 19,11 | -1,49% | 18,76 | 19,30 | 19,09 | 19,11 | 19,12 | 8.650 | 5.463.864.600 |
| 5/10/2023 | 19,54 | 19,40 | -1,02% | 19,17 | 19,82 | 19,41 | 19,39 | 19,41 | 7.557 | 4.181.701.500 |
| 4/10/2023 | 19,80 | 19,60 | -0,71% | 19,53 | 19,96 | 19,69 | 19,59 | 19,61 | 6.894 | 4.330.232.700 |
| 3/10/2023 | 20,00 | 19,74 | -1,74% | 19,74 | 20,18 | 19,90 | 19,74 | 19,78 | 8.328 | 5.413.939.600 |
| 2/10/2023 | 20,36 | 20,09 | -2,10% | 20,05 | 20,80 | 20,29 | 20,08 | 20,19 | 5.934 | 4.216.384.600 |
| 29/9/2023 | 20,52 | 20,52 | +0,93% | 20,52 | 20,93 | 20,63 | 20,52 | 20,57 | 6.007 | 5.552.973.000 |
| 28/9/2023 | 20,22 | 20,33 | +0,49% | 19,91 | 20,35 | 20,17 | 20,30 | 20,34 | 7.793 | 6.388.707.800 |
| 27/9/2023 | 20,30 | 20,23 | -0,20% | 20,17 | 20,60 | 20,31 | 20,22 | 20,23 | 7.725 | 5.048.299.500 |
| 26/9/2023 | 20,80 | 20,27 | -2,78% | 20,27 | 20,88 | 20,52 | 20,27 | 20,33 | 7.415 | 5.528.433.300 |
| 25/9/2023 | 20,44 | 20,85 | +1,26% | 20,27 | 20,93 | 20,63 | 20,84 | 20,86 | 9.225 | 8.875.064.600 |
| 22/9/2023 | 21,38 | 20,59 | -3,29% | 20,40 | 21,50 | 20,76 | 20,59 | 20,60 | 3.363 | 10.624.790.800 |
| 21/9/2023 | 21,80 | 21,29 | -3,80% | 21,26 | 22,08 | 21,60 | 21,28 | 21,30 | 7.857 | 11.933.429.200 |
| 20/9/2023 | 22,54 | 22,13 | -4,12% | 21,65 | 22,57 | 22,06 | 22,12 | 22,14 | 8.426 | 23.059.394.400 |
| 19/9/2023 | 23,21 | 23,08 | -0,56% | 22,65 | 23,36 | 23,02 | 23,03 | 23,08 | 4.965 | 15.334.621.900 |
| 18/9/2023 | 22,06 | 23,21 | +5,84% | 22,06 | 23,70 | 23,21 | 23,20 | 23,21 | 9.631 | 17.909.935.300 |
| 15/9/2023 | 22,54 | 21,93 | -3,05% | 21,93 | 22,76 | 22,18 | 21,92 | 21,94 | 8.564 | 10.922.449.200 |
| 14/9/2023 | 22,48 | 22,62 | +0,85% | 22,17 | 22,84 | 22,52 | 22,61 | 22,66 | 990 | 8.334.094.600 |
| 13/9/2023 | 22,78 | 22,43 | -1,84% | 22,37 | 23,06 | 22,65 | 22,42 | 22,43 | 8.770 | 7.767.405.900 |
| 12/9/2023 | 23,30 | 22,85 | -2,27% | 22,80 | 23,60 | 23,00 | 22,85 | 22,87 | 1.830 | 9.867.786.300 |
| 11/9/2023 | 24,25 | 23,38 | -3,19% | 23,32 | 24,42 | 23,53 | 23,37 | 23,38 | 2.277 | 10.177.895.400 |
| 8/9/2023 | 23,70 | 24,15 | +1,26% | 23,38 | 24,48 | 24,06 | 24,13 | 24,15 | 3.967 | 11.525.203.100 |
| 6/9/2023 | 22,59 | 23,85 | +5,39% | 22,43 | 24,05 | 23,43 | 23,85 | 23,90 | 1.279 | 14.646.189.100 |
| 5/9/2023 | 22,54 | 22,63 | +0,27% | 22,03 | 22,75 | 22,45 | 22,62 | 22,63 | 2.785 | 7.526.360.000 |
| 4/9/2023 | 22,04 | 22,57 | +1,17% | 21,45 | 22,99 | 22,44 | 22,55 | 22,57 | 8.665 | 6.163.334.400 |
| 1/9/2023 | 22,19 | 22,31 | +0,31% | 22,05 | 22,47 | 22,27 | 22,30 | 22,40 | 9.623 | 7.172.189.300 |
| 31/8/2023 | 22,46 | 22,24 | -1,51% | 22,12 | 22,71 | 22,39 | 22,23 | 22,24 | 5.028 | 4.419.061.800 |
| 30/8/2023 | 22,38 | 22,58 | +0,27% | 22,38 | 22,94 | 22,65 | 22,57 | 22,59 | 8.065 | 5.758.159.400 |
| 29/8/2023 | 22,49 | 22,52 | -0,31% | 21,23 | 22,68 | 22,00 | 22,50 | 22,52 | 4.869 | 12.785.339.000 |
| 28/8/2023 | 22,05 | 22,59 | +2,08% | 21,95 | 22,73 | 22,35 | 22,59 | 22,60 | 9.849 | 7.109.612.600 |
| 25/8/2023 | 22,57 | 22,13 | -2,30% | 22,04 | 22,71 | 22,18 | 22,13 | 22,15 | 7.948 | 5.773.759.000 |
| 24/8/2023 | 22,72 | 22,65 | -1,01% | 22,26 | 22,77 | 22,51 | 22,62 | 22,65 | 6.612 | 4.690.647.600 |
| 23/8/2023 | 22,70 | 22,88 | +1,06% | 22,41 | 23,00 | 22,78 | 22,78 | 22,88 | 9.027 | 6.250.639.600 |
| 22/8/2023 | 22,40 | 22,64 | +1,34% | 22,10 | 22,73 | 22,42 | 22,63 | 22,65 | 7.196 | 6.200.483.900 |
| 21/8/2023 | 23,01 | 22,34 | -2,91% | 22,27 | 23,01 | 22,46 | 22,34 | 22,35 | 7.769 | 5.745.234.000 |
| 18/8/2023 | 22,50 | 23,01 | +1,50% | 22,50 | 23,06 | 22,90 | 22,99 | 23,02 | 9.216 | 5.491.397.900 |
| 17/8/2023 | 23,01 | 22,67 | -1,26% | 22,53 | 23,34 | 22,80 | 22,60 | 22,67 | 764 | 7.643.929.400 |
| 16/8/2023 | 23,77 | 22,96 | -3,33% | 22,91 | 23,89 | 23,17 | 22,95 | 22,99 | 8.499 | 10.921.568.300 |
| 15/8/2023 | 23,61 | 23,75 | +0,81% | 23,43 | 24,40 | 23,84 | 23,71 | 23,77 | 3.355 | 8.343.357.100 |
| 14/8/2023 | 24,08 | 23,56 | -2,36% | 23,56 | 24,15 | 23,72 | 23,56 | 23,58 | 3.383 | 7.452.090.500 |
| 11/8/2023 | 24,69 | 24,13 | -3,44% | 23,93 | 24,95 | 24,20 | 24,10 | 24,13 | 7.308 | 10.001.508.500 |
| 10/8/2023 | 23,49 | 24,99 | +6,84% | 23,41 | 25,69 | 24,98 | 24,98 | 24,99 | 2.912 | 20.115.922.200 |
| 9/8/2023 | 23,50 | 23,39 | -1,93% | 23,01 | 24,22 | 23,42 | 23,37 | 23,40 | 6.820 | 11.118.767.900 |
| 8/8/2023 | 23,09 | 23,85 | +2,27% | 22,75 | 23,86 | 23,40 | 23,75 | 23,85 | 3.167 | 9.057.861.800 |
| 7/8/2023 | 23,79 | 23,32 | -1,40% | 23,19 | 23,79 | 23,43 | 23,30 | 23,32 | 9.294 | 9.230.257.300 |
| 4/8/2023 | 24,64 | 23,65 | -3,11% | 23,65 | 24,65 | 24,00 | 23,65 | 23,73 | 2.684 | 11.168.142.500 |
| 3/8/2023 | 24,63 | 24,41 | -0,65% | 24,26 | 24,82 | 24,44 | 24,40 | 24,42 | 835 | 8.984.079.300 |
| 2/8/2023 | 25,02 | 24,57 | -2,19% | 24,39 | 25,03 | 24,57 | 24,56 | 24,57 | 8.179 | 5.907.664.700 |
| 1/8/2023 | 25,30 | 25,12 | -1,10% | 24,95 | 25,42 | 25,12 | 25,05 | 25,12 | 8.072 | 5.114.665.300 |
| 31/7/2023 | 24,59 | 25,40 | +3,38% | 24,52 | 25,40 | 25,25 | 25,36 | 25,40 | 9.962 | 7.362.243.000 |
| 28/7/2023 | 24,61 | 24,57 | +0,24% | 24,22 | 24,75 | 24,45 | 24,51 | 24,57 | 9.083 | 5.204.252.500 |
| 27/7/2023 | 25,26 | 24,51 | -3,31% | 24,50 | 25,38 | 24,80 | 24,51 | 24,55 | 866 | 7.876.114.200 |
| 26/7/2023 | 25,51 | 25,35 | -1,17% | 25,14 | 25,93 | 25,36 | 25,31 | 25,35 | 863 | 6.238.000.300 |
| 25/7/2023 | 25,51 | 25,65 | +2,27% | 25,30 | 26,10 | 25,74 | 25,64 | 25,66 | 3.039 | 9.775.342.400 |
| 24/7/2023 | 24,69 | 25,08 | +1,58% | 24,69 | 25,37 | 25,07 | 25,07 | 25,11 | 9.590 | 6.231.425.500 |
| 21/7/2023 | 24,28 | 24,69 | +0,45% | 24,12 | 24,75 | 24,51 | 24,67 | 24,70 | 1.866 | 8.096.654.900 |
| 20/7/2023 | 25,05 | 24,58 | -0,57% | 24,17 | 25,05 | 24,57 | 24,55 | 24,58 | 2.414 | 15.103.415.900 |
| 19/7/2023 | 25,68 | 24,72 | -3,40% | 24,66 | 25,78 | 25,01 | 24,72 | 24,79 | 3.399 | 10.211.373.300 |
| 18/7/2023 | 25,80 | 25,59 | -0,78% | 25,32 | 25,99 | 25,65 | 25,58 | 25,59 | 7.582 | 6.428.496.900 |
| 17/7/2023 | 26,03 | 25,79 | -0,81% | 25,71 | 26,26 | 25,93 | 25,79 | 25,88 | 8.972 | 7.234.877.200 |
| 14/7/2023 | 26,19 | 26,00 | -0,34% | 25,54 | 26,19 | 25,84 | 25,98 | 26,00 | 1.300 | 14.443.562.400 |
| 13/7/2023 | 26,85 | 26,09 | -0,34% | 26,07 | 26,85 | 26,39 | 26,09 | 26,13 | 9.503 | 8.742.132.500 |
| 12/7/2023 | 26,45 | 26,18 | +0,38% | 26,13 | 27,28 | 26,59 | 26,18 | 26,20 | 3.949 | 14.257.733.700 |
| 11/7/2023 | 26,73 | 26,08 | -2,03% | 25,94 | 26,73 | 26,16 | 26,06 | 26,09 | 4.200 | 11.481.143.300 |
| 10/7/2023 | 26,90 | 26,62 | -1,59% | 26,33 | 27,04 | 26,61 | 26,60 | 26,63 | 7.224 | 8.738.710.700 |
| 7/7/2023 | 26,99 | 27,05 | +0,30% | 26,98 | 27,27 | 27,13 | 27,05 | 27,12 | 7.079 | 5.443.968.100 |
| 6/7/2023 | 27,55 | 26,97 | -2,49% | 26,82 | 27,56 | 27,06 | 26,94 | 26,97 | 1.837 | 8.932.149.500 |
| 5/7/2023 | 27,97 | 27,66 | -4,42% | 27,45 | 28,26 | 27,85 | 27,66 | 27,70 | 5.822 | 23.555.141.600 |
| 4/7/2023 | 28,37 | 28,94 | +5,35% | 28,02 | 29,20 | 28,67 | 28,91 | 28,94 | 4.731 | 24.523.596.600 |
| 3/7/2023 | 27,77 | 27,47 | -1,40% | 27,45 | 28,25 | 27,72 | 27,46 | 27,48 | 8.045 | 6.179.668.200 |
| 30/6/2023 | 28,93 | 27,86 | -4,03% | 27,62 | 29,15 | 28,07 | 27,85 | 27,86 | 9.495 | 16.293.340.100 |
| 29/6/2023 | 28,35 | 29,03 | +2,18% | 28,23 | 29,27 | 28,96 | 29,00 | 29,05 | 2.539 | 7.373.653.600 |
| 28/6/2023 | 28,40 | 28,41 | -0,49% | 28,22 | 29,08 | 28,52 | 28,41 | 28,42 | 8.971 | 6.131.100.000 |
| 27/6/2023 | 28,60 | 28,55 | -0,31% | 28,12 | 28,98 | 28,49 | 28,53 | 28,58 | 8.377 | 6.219.662.000 |
| 26/6/2023 | 28,88 | 28,64 | -1,65% | 28,55 | 29,37 | 28,78 | 28,58 | 28,65 | 7.081 | 5.999.493.700 |
| 23/6/2023 | 28,87 | 29,12 | +0,94% | 28,05 | 29,32 | 28,86 | 29,12 | 29,17 | 2.855 | 15.150.194.000 |
| 22/6/2023 | 29,37 | 28,85 | -2,37% | 28,30 | 29,46 | 28,70 | 28,85 | 28,86 | 9.270 | 14.547.534.000 |
| 21/6/2023 | 30,00 | 29,55 | -1,66% | 29,28 | 30,29 | 29,60 | 29,52 | 29,55 | 2.067 | 9.789.316.900 |
| 20/6/2023 | 31,09 | 30,05 | -2,91% | 29,65 | 31,09 | 30,08 | 30,05 | 30,10 | 8.922 | 15.317.423.300 |
| 19/6/2023 | 29,97 | 30,95 | +3,17% | 29,82 | 31,54 | 30,77 | 30,95 | 31,00 | 5.615 | 15.104.444.200 |
| 16/6/2023 | 29,99 | 30,00 | +1,76% | 29,11 | 30,45 | 29,91 | 30,00 | 30,01 | 962 | 24.315.471.900 |
| 15/6/2023 | 27,91 | 29,48 | +6,43% | 27,91 | 30,20 | 29,25 | 29,47 | 29,48 | 3.134 | 34.935.293.900 |
| 14/6/2023 | 27,31 | 27,70 | +3,59% | 26,94 | 27,85 | 27,50 | 27,69 | 27,72 | 94 | 20.883.754.200 |
| 13/6/2023 | 27,50 | 26,74 | -1,51% | 26,53 | 27,87 | 27,12 | 26,71 | 26,74 | 7.975 | 15.956.879.300 |
| 12/6/2023 | 28,68 | 27,15 | +6,01% | 26,75 | 28,93 | 27,70 | 27,15 | 27,18 | 494 | 27.169.203.100 |
| 9/6/2023 | 25,55 | 25,61 | +0,63% | 25,12 | 25,75 | 25,49 | 25,51 | 25,63 | 9.727 | 7.427.645.200 |
| 7/6/2023 | 24,90 | 25,45 | +2,41% | 24,79 | 25,55 | 25,29 | 25,44 | 25,45 | 3.556 | 8.139.994.500 |
| 6/6/2023 | 24,12 | 24,85 | +3,11% | 24,05 | 25,00 | 24,76 | 24,82 | 24,85 | 4.972 | 10.009.270.400 |
| 5/6/2023 | 24,19 | 24,10 | +1,05% | 23,97 | 24,55 | 24,25 | 24,10 | 24,11 | 8.801 | 5.911.134.100 |
| 2/6/2023 | 23,12 | 23,85 | +3,56% | 23,10 | 23,91 | 23,64 | 23,85 | 23,88 | 175 | 6.481.643.700 |
| 1/6/2023 | 22,66 | 23,03 | +2,54% | 22,35 | 23,25 | 22,90 | 23,01 | 23,05 | 1.570 | 6.633.501.100 |
| 31/5/2023 | 22,73 | 22,46 | -1,06% | 22,46 | 23,18 | 22,68 | 22,46 | 22,50 | 8.937 | 7.554.938.500 |
| 30/5/2023 | 23,17 | 22,70 | -0,83% | 22,45 | 23,18 | 22,70 | 22,69 | 22,70 | 32 | 6.825.247.900 |
| 29/5/2023 | 23,15 | 22,89 | -0,35% | 22,86 | 23,34 | 23,07 | 22,87 | 22,95 | 5.296 | 3.993.749.500 |
| 26/5/2023 | 23,49 | 22,97 | -0,30% | 22,82 | 23,49 | 23,03 | 22,94 | 22,98 | 554 | 7.418.393.100 |
| 25/5/2023 | 23,81 | 23,04 | -2,87% | 22,90 | 24,10 | 23,42 | 23,03 | 23,04 | 1.033 | 7.680.849.800 |
| 24/5/2023 | 23,08 | 23,72 | +1,93% | 22,96 | 24,13 | 23,72 | 23,72 | 23,77 | 4.343 | 10.813.490.300 |
| 23/5/2023 | 23,56 | 23,27 | -0,56% | 23,17 | 24,03 | 23,63 | 23,18 | 23,29 | 2.802 | 8.808.723.200 |
| 22/5/2023 | 24,10 | 23,40 | -3,23% | 23,22 | 24,39 | 23,52 | 23,39 | 23,40 | 5.328 | 10.241.434.200 |
| 19/5/2023 | 23,92 | 24,18 | +3,25% | 23,33 | 24,52 | 23,87 | 24,11 | 24,19 | 840 | 18.135.163.200 |
| 18/5/2023 | 23,05 | 23,42 | +0,21% | 22,61 | 23,42 | 23,05 | 23,40 | 23,42 | 3.757 | 10.835.501.700 |
| 17/5/2023 | 22,80 | 23,37 | +2,68% | 22,71 | 23,68 | 23,32 | 23,34 | 23,37 | 6.716 | 10.130.493.600 |
| 16/5/2023 | 22,60 | 22,76 | +0,31% | 22,43 | 23,32 | 23,00 | 22,76 | 22,78 | 5.568 | 11.764.505.400 |
| 15/5/2023 | 23,65 | 22,69 | -6,70% | 22,30 | 24,03 | 23,07 | 22,66 | 22,69 | 8.750 | 23.231.452.500 |
| 12/5/2023 | 25,41 | 24,32 | -4,85% | 23,82 | 25,42 | 24,30 | 24,31 | 24,36 | 6.639 | 17.835.444.000 |
| 11/5/2023 | 25,50 | 25,56 | -0,89% | 25,23 | 26,18 | 25,71 | 25,55 | 25,57 | 2.539 | 17.902.612.600 |
| 10/5/2023 | 27,20 | 25,79 | -1,86% | 25,75 | 27,55 | 26,31 | 25,76 | 25,79 | 4.122 | 27.672.305.900 |
| 9/5/2023 | 24,66 | 26,28 | +3,87% | 23,70 | 26,56 | 25,28 | 26,26 | 26,28 | 4.864 | 27.830.389.900 |
| 8/5/2023 | 29,01 | 25,30 | +6,48% | 24,26 | 29,15 | 25,78 | 25,20 | 25,32 | 554 | 56.863.036.800 |
| 5/5/2023 | 19,30 | 23,76 | +23,62% | 19,00 | 27,20 | 24,08 | 23,76 | 23,81 | 959 | 41.084.655.000 |
| 4/5/2023 | 19,26 | 19,22 | +0,21% | 18,67 | 19,57 | 19,11 | 19,21 | 19,22 | 1.898 | 4.933.972.900 |
| 3/5/2023 | 18,83 | 19,18 | +1,97% | 18,28 | 19,41 | 18,89 | 19,16 | 19,19 | 3.970 | 6.890.229.900 |
| 2/5/2023 | 19,70 | 18,81 | -4,95% | 18,72 | 19,78 | 18,94 | 18,80 | 18,81 | 900 | 5.012.693.600 |
| 28/4/2023 | 18,96 | 19,79 | +4,54% | 18,84 | 19,99 | 19,65 | 19,66 | 19,79 | 234 | 5.355.680.500 |
| 27/4/2023 | 18,82 | 18,93 | -0,16% | 18,70 | 19,16 | 18,91 | 18,93 | 18,94 | 7.515 | 3.408.243.200 |
| 26/4/2023 | 19,51 | 18,96 | -2,42% | 18,94 | 19,63 | 19,16 | 18,95 | 18,97 | 8.168 | 3.594.817.300 |
| 25/4/2023 | 18,42 | 19,43 | +4,97% | 18,40 | 19,80 | 19,35 | 19,41 | 19,44 | 134 | 10.730.555.500 |
| 24/4/2023 | 19,05 | 18,51 | -4,34% | 18,26 | 19,05 | 18,52 | 18,47 | 18,51 | 2.385 | 6.550.435.000 |
| 20/4/2023 | 19,86 | 19,35 | -2,17% | 19,17 | 20,00 | 19,48 | 19,34 | 19,35 | 2.979 | 7.836.252.300 |
| 19/4/2023 | 19,74 | 19,78 | -0,80% | 19,40 | 19,97 | 19,70 | 19,77 | 19,83 | 7.245 | 3.451.269.800 |
| 18/4/2023 | 20,45 | 19,94 | -2,25% | 19,63 | 20,51 | 19,89 | 19,93 | 19,94 | 935 | 4.915.421.400 |
| 17/4/2023 | 20,88 | 20,40 | -1,92% | 20,12 | 20,88 | 20,40 | 20,39 | 20,41 | 9.604 | 4.394.639.800 |
| 14/4/2023 | 20,45 | 20,80 | +2,16% | 20,45 | 21,69 | 21,29 | 20,79 | 20,80 | 8.331 | 12.062.874.100 |
| 13/4/2023 | 20,48 | 20,36 | -0,44% | 20,06 | 20,59 | 20,30 | 20,35 | 20,36 | 6.936 | 3.732.620.500 |
| 12/4/2023 | 20,77 | 20,45 | -1,59% | 20,23 | 20,89 | 20,53 | 20,45 | 20,46 | 1.500 | 4.597.854.000 |
| 11/4/2023 | 20,50 | 20,78 | +2,31% | 20,42 | 20,98 | 20,71 | 20,78 | 20,79 | 1.706 | 5.738.859.600 |
| 10/4/2023 | 19,74 | 20,31 | +3,99% | 19,66 | 20,36 | 20,12 | 20,30 | 20,31 | 8.558 | 4.689.394.200 |
| 6/4/2023 | 19,54 | 19,53 | -0,05% | 19,10 | 19,80 | 19,44 | 19,50 | 19,53 | 2.865 | 6.221.959.200 |
| 5/4/2023 | 18,86 | 19,54 | +3,55% | 18,74 | 19,58 | 19,33 | 19,51 | 19,55 | 2.541 | 7.074.190.000 |
| 4/4/2023 | 19,15 | 18,87 | -1,92% | 18,60 | 19,31 | 18,86 | 18,86 | 18,87 | 683 | 5.028.864.600 |
| 3/4/2023 | 19,21 | 19,24 | -0,62% | 18,93 | 19,42 | 19,17 | 19,24 | 19,25 | 8.205 | 3.434.953.100 |
| 31/3/2023 | 19,58 | 19,36 | -1,17% | 19,21 | 19,94 | 19,45 | 19,36 | 19,40 | 1.309 | 4.390.582.800 |
| 30/3/2023 | 19,46 | 19,59 | +1,29% | 19,32 | 20,01 | 19,62 | 19,58 | 19,59 | 1.102 | 5.161.593.100 |
| 29/3/2023 | 19,71 | 19,34 | -1,48% | 19,07 | 20,00 | 19,33 | 19,34 | 19,35 | 4.377 | 6.759.992.200 |
| 28/3/2023 | 18,70 | 19,63 | +5,77% | 18,70 | 20,05 | 19,57 | 19,63 | 19,65 | 1.857 | 10.576.788.900 |
| 27/3/2023 | 18,00 | 18,56 | +3,92% | 17,90 | 18,70 | 18,43 | 18,55 | 18,56 | 4.602 | 7.464.710.300 |
| 24/3/2023 | 16,61 | 17,86 | +7,33% | 16,47 | 18,22 | 17,75 | 17,85 | 17,86 | 8.972 | 10.398.219.400 |
| 23/3/2023 | 16,80 | 16,64 | -4,91% | 16,50 | 17,42 | 16,88 | 16,64 | 16,65 | 1.372 | 9.331.996.700 |
| 22/3/2023 | 18,20 | 17,50 | -3,63% | 17,50 | 18,45 | 17,87 | 17,49 | 17,50 | 3.009 | 6.020.586.200 |
| 21/3/2023 | 18,33 | 18,16 | -0,55% | 18,14 | 18,56 | 18,32 | 18,16 | 18,20 | 2.478 | 4.109.275.100 |
| 20/3/2023 | 18,75 | 18,26 | -3,44% | 18,03 | 18,86 | 18,30 | 18,25 | 18,26 | 2.888 | 5.833.417.900 |
| 17/3/2023 | 18,33 | 18,91 | +2,66% | 17,91 | 19,15 | 18,73 | 18,90 | 18,91 | 7.910 | 12.570.521.700 |
| 16/3/2023 | 18,36 | 18,42 | +0,38% | 18,08 | 18,58 | 18,36 | 18,42 | 18,49 | 9.238 | 4.369.531.100 |
| 15/3/2023 | 18,29 | 18,35 | -0,70% | 18,08 | 18,55 | 18,29 | 18,35 | 18,36 | 1.013 | 4.425.834.000 |
| 14/3/2023 | 18,94 | 18,48 | -2,38% | 18,41 | 19,06 | 18,68 | 18,47 | 18,49 | 1.268 | 5.100.816.800 |
| 13/3/2023 | 19,01 | 18,93 | -2,32% | 18,72 | 19,30 | 18,99 | 18,90 | 18,93 | 1.168 | 5.837.528.700 |
| 10/3/2023 | 20,32 | 19,38 | -5,46% | 19,35 | 20,32 | 19,61 | 19,38 | 19,39 | 5.801 | 9.186.557.200 |
| 9/3/2023 | 20,46 | 20,50 | -0,87% | 20,32 | 20,93 | 20,50 | 20,48 | 20,50 | 1.573 | 5.999.400.800 |
| 8/3/2023 | 20,46 | 20,68 | +1,22% | 20,33 | 21,03 | 20,61 | 20,67 | 20,68 | 1.720 | 5.584.674.400 |
| 7/3/2023 | 20,44 | 20,43 | -1,21% | 19,90 | 21,09 | 20,36 | 20,41 | 20,43 | 5.996 | 8.067.966.600 |
| 6/3/2023 | 20,46 | 20,68 | +1,17% | 20,26 | 21,02 | 20,59 | 20,67 | 20,68 | 7.312 | 3.616.609.000 |
| 3/3/2023 | 20,51 | 20,44 | -0,15% | 20,34 | 21,41 | 20,87 | 20,44 | 20,45 | 3.426 | 6.794.011.000 |
| 2/3/2023 | 19,66 | 20,47 | +3,65% | 19,45 | 20,55 | 20,25 | 20,46 | 20,47 | 2.701 | 7.922.354.200 |
| 1/3/2023 | 20,12 | 19,75 | -1,84% | 19,08 | 20,48 | 19,69 | 19,75 | 19,77 | 6.681 | 9.178.068.200 |
| 28/2/2023 | 19,98 | 20,12 | +1,31% | 19,76 | 20,56 | 20,13 | 20,12 | 20,20 | 2.957 | 66.665.010.100 |
| 27/2/2023 | 19,87 | 19,86 | -0,05% | 19,56 | 20,23 | 19,85 | 19,81 | 19,86 | 423 | 7.575.879.000 |
| 24/2/2023 | 20,04 | 19,87 | -1,29% | 19,78 | 20,16 | 19,97 | 19,86 | 19,88 | 8.870 | 5.182.198.800 |
| 23/2/2023 | 19,85 | 20,13 | +1,46% | 19,70 | 20,27 | 19,93 | 20,13 | 20,14 | 2.684 | 5.338.400.800 |
| 22/2/2023 | 20,06 | 19,84 | -1,10% | 19,53 | 20,10 | 19,78 | 19,84 | 19,85 | 9.667 | 4.458.057.300 |
| 17/2/2023 | 20,23 | 20,06 | -1,18% | 20,01 | 20,33 | 20,14 | 20,05 | 20,06 | 448 | 5.661.839.200 |
| 16/2/2023 | 20,40 | 20,30 | -0,93% | 20,12 | 20,62 | 20,35 | 20,30 | 20,31 | 4.369 | 6.422.719.100 |
| 15/2/2023 | 20,60 | 20,49 | -0,68% | 20,14 | 20,86 | 20,48 | 20,49 | 20,51 | 5.127 | 7.631.470.200 |
| 14/2/2023 | 21,78 | 20,63 | -4,97% | 20,63 | 21,78 | 20,94 | 20,63 | 20,66 | 4.520 | 13.432.350.100 |
| 13/2/2023 | 22,18 | 21,71 | -1,54% | 21,57 | 22,19 | 21,74 | 21,71 | 21,73 | 9.113 | 5.045.130.700 |
| 10/2/2023 | 22,00 | 22,05 | -0,50% | 21,74 | 22,29 | 21,99 | 22,04 | 22,05 | 477 | 8.828.555.600 |
| 9/2/2023 | 22,54 | 22,16 | -1,69% | 22,05 | 22,62 | 22,24 | 22,14 | 22,16 | 9.332 | 9.521.892.000 |
| 8/2/2023 | 22,29 | 22,54 | +1,85% | 21,81 | 22,65 | 22,27 | 22,53 | 22,54 | 5.067 | 6.199.460.700 |
| 7/2/2023 | 22,04 | 22,13 | +0,64% | 21,75 | 22,43 | 22,02 | 22,12 | 22,13 | 1.170 | 5.955.215.400 |
| 6/2/2023 | 22,01 | 21,99 | -0,14% | 21,63 | 22,18 | 21,88 | 21,90 | 21,99 | 9.933 | 4.895.881.500 |
| 3/2/2023 | 22,42 | 22,02 | -1,92% | 21,98 | 22,80 | 22,26 | 22,02 | 22,04 | 2.161 | 6.359.305.200 |
| 2/2/2023 | 23,67 | 22,45 | -5,67% | 22,45 | 23,95 | 23,03 | 22,45 | 22,46 | 2.352 | 6.894.485.400 |
| 1/2/2023 | 23,30 | 23,80 | +2,01% | 23,17 | 23,87 | 23,54 | 23,77 | 23,80 | 9.727 | 4.824.896.000 |
| 31/1/2023 | 22,72 | 23,33 | +2,68% | 22,65 | 23,48 | 23,27 | 23,33 | 23,43 | 9.749 | 6.018.664.900 |
| 30/1/2023 | 22,99 | 22,72 | -0,79% | 22,65 | 23,43 | 22,96 | 22,72 | 22,73 | 7.853 | 4.783.080.100 |
| 27/1/2023 | 22,51 | 22,90 | +0,75% | 22,27 | 23,19 | 22,82 | 22,90 | 22,91 | 1.170 | 7.100.329.400 |
| 26/1/2023 | 22,65 | 22,73 | +0,35% | 22,36 | 22,95 | 22,68 | 22,73 | 22,74 | 5.080 | 6.673.384.300 |
| 25/1/2023 | 22,88 | 22,65 | -1,05% | 22,56 | 23,50 | 22,89 | 22,64 | 22,65 | 2.568 | 6.625.816.700 |
| 24/1/2023 | 21,66 | 22,89 | +5,68% | 21,50 | 23,01 | 22,29 | 22,87 | 22,90 | 5.480 | 8.360.688.400 |
| 23/1/2023 | 21,50 | 21,66 | +0,93% | 21,41 | 22,28 | 21,75 | 21,65 | 21,67 | 2.954 | 14.816.365.700 |
| 20/1/2023 | 21,89 | 21,46 | -2,23% | 21,31 | 21,89 | 21,49 | 21,46 | 21,50 | 5.891 | 10.679.700.700 |
| 19/1/2023 | 22,50 | 21,95 | -2,79% | 21,95 | 22,58 | 22,16 | 21,94 | 21,96 | 3.986 | 8.930.722.600 |
| 18/1/2023 | 23,20 | 22,58 | -1,66% | 22,53 | 23,34 | 22,83 | 22,57 | 22,58 | 4.145 | 11.934.500.700 |
| 17/1/2023 | 22,60 | 22,96 | +1,95% | 22,36 | 23,15 | 22,86 | 22,96 | 23,00 | 2.433 | 5.763.436.200 |
| 16/1/2023 | 23,45 | 22,52 | -3,68% | 22,35 | 23,59 | 22,64 | 22,52 | 22,57 | 8.583 | 4.444.386.800 |
| 13/1/2023 | 23,70 | 23,38 | -2,22% | 23,06 | 23,74 | 23,30 | 23,37 | 23,38 | 9.342 | 4.447.737.700 |
| 12/1/2023 | 23,76 | 23,91 | +0,63% | 23,34 | 24,33 | 23,99 | 23,91 | 23,93 | 3.057 | 6.430.418.400 |
| 11/1/2023 | 23,14 | 23,76 | +3,08% | 22,86 | 23,89 | 23,45 | 23,76 | 23,77 | 3.763 | 6.032.525.300 |
| 10/1/2023 | 23,30 | 23,05 | -1,45% | 22,84 | 23,30 | 23,04 | 23,05 | 23,07 | 9.369 | 4.461.667.100 |
| 9/1/2023 | 23,02 | 23,39 | +0,69% | 22,70 | 23,70 | 23,33 | 23,34 | 23,39 | 622 | 4.722.122.100 |
| 6/1/2023 | 23,18 | 23,23 | +0,61% | 23,04 | 23,70 | 23,31 | 23,16 | 23,23 | 206 | 4.760.385.500 |
| 5/1/2023 | 22,60 | 23,09 | +3,03% | 22,06 | 23,33 | 22,77 | 23,08 | 23,09 | 2.857 | 5.943.921.100 |
| 4/1/2023 | 22,55 | 22,41 | -0,22% | 22,33 | 22,90 | 22,56 | 22,40 | 22,41 | 5.070 | 5.760.572.400 |
| 3/1/2023 | 23,14 | 22,46 | -3,27% | 22,45 | 23,80 | 22,86 | 22,46 | 22,50 | 7.594 | 6.936.156.000 |
| 2/1/2023 | 23,86 | 23,22 | -2,27% | 22,88 | 23,86 | 23,21 | 23,22 | 23,28 | 6.925 | 3.123.548.200 |
| 29/12/2022 | 24,15 | 23,76 | -1,04% | 23,76 | 24,92 | 24,05 | 23,76 | 23,77 | 1.675 | 6.650.810.800 |
| 28/12/2022 | 24,03 | 24,01 | +0,33% | 23,90 | 24,48 | 24,13 | 24,01 | 24,03 | 8.264 | 4.205.136.900 |
| 27/12/2022 | 23,39 | 23,93 | +2,75% | 23,21 | 23,95 | 23,65 | 23,92 | 23,93 | 7.751 | 3.565.212.400 |
| 26/12/2022 | 23,84 | 23,29 | -1,94% | 23,20 | 23,96 | 23,43 | 23,29 | 23,32 | 3.159 | 1.953.262.600 |
| 23/12/2022 | 23,19 | 23,75 | +2,81% | 23,18 | 23,83 | 23,57 | 23,74 | 23,75 | 8.516 | 4.096.617.000 |
| 22/12/2022 | 23,66 | 23,10 | -1,99% | 22,70 | 23,66 | 23,00 | 23,09 | 23,10 | 8.644 | 4.320.741.800 |
| 21/12/2022 | 23,74 | 23,57 | +0,55% | 23,47 | 24,08 | 23,64 | 23,57 | 23,59 | 8.662 | 3.821.959.000 |
| 20/12/2022 | 22,42 | 23,44 | +4,32% | 22,22 | 23,98 | 23,42 | 23,44 | 23,47 | 5.515 | 7.321.404.000 |
| 19/12/2022 | 22,83 | 22,47 | -0,40% | 22,23 | 23,03 | 22,54 | 22,45 | 22,47 | 1.027 | 5.127.537.100 |
| 16/12/2022 | 23,93 | 22,56 | -5,96% | 22,56 | 23,93 | 22,80 | 22,56 | 22,64 | 5.163 | 14.658.281.300 |
| 15/12/2022 | 25,10 | 23,99 | -4,80% | 23,94 | 25,10 | 24,22 | 23,99 | 24,00 | 6.218 | 10.429.129.500 |
| 14/12/2022 | 25,14 | 25,20 | -0,51% | 24,48 | 25,42 | 25,01 | 25,18 | 25,20 | 2.654 | 5.851.168.400 |
| 13/12/2022 | 25,13 | 25,33 | +1,48% | 24,90 | 25,90 | 25,43 | 25,31 | 25,33 | 3.646 | 6.330.994.700 |
| 12/12/2022 | 25,17 | 24,96 | -0,48% | 24,30 | 25,60 | 24,71 | 24,95 | 24,96 | 2.312 | 5.872.865.200 |
| 9/12/2022 | 25,05 | 25,08 | +0,97% | 24,62 | 25,38 | 25,04 | 25,05 | 25,08 | 397 | 5.340.989.300 |
| 8/12/2022 | 25,98 | 24,84 | -4,72% | 24,84 | 26,11 | 25,13 | 24,84 | 24,89 | 5.017 | 9.531.220.100 |
| 7/12/2022 | 26,65 | 26,07 | -1,96% | 25,98 | 26,80 | 26,21 | 26,05 | 26,07 | 1.584 | 6.607.719.700 |
| 6/12/2022 | 26,96 | 26,59 | -0,75% | 26,50 | 27,24 | 26,79 | 26,59 | 26,61 | 219 | 5.531.887.400 |
| 5/12/2022 | 27,54 | 26,79 | -4,42% | 26,74 | 28,23 | 27,31 | 26,78 | 26,79 | 5.969 | 9.434.227.700 |
| 2/12/2022 | 27,89 | 28,03 | +0,90% | 27,67 | 28,61 | 28,15 | 28,03 | 28,06 | 1.033 | 6.258.494.900 |
| 1/12/2022 | 28,01 | 27,78 | -1,28% | 27,41 | 28,29 | 27,77 | 27,78 | 27,92 | 1.256 | 5.727.755.100 |
| 30/11/2022 | 29,32 | 28,14 | -3,63% | 28,14 | 29,32 | 28,37 | 28,14 | 28,17 | 2.966 | 11.963.839.600 |
| 29/11/2022 | 28,82 | 29,20 | +1,88% | 28,68 | 29,84 | 29,31 | 29,20 | 29,23 | 6.985 | 3.426.414.100 |
| 28/11/2022 | 28,83 | 28,66 | -1,04% | 28,25 | 28,95 | 28,53 | 28,63 | 28,67 | 6.381 | 3.017.842.600 |
| 25/11/2022 | 29,10 | 28,96 | -1,06% | 28,79 | 29,72 | 29,13 | 28,94 | 28,97 | 9.356 | 4.508.975.400 |
| 24/11/2022 | 29,43 | 29,27 | +0,52% | 29,06 | 29,72 | 29,32 | 29,27 | 29,30 | 6.453 | 3.636.903.000 |
| 23/11/2022 | 29,12 | 29,12 | -0,65% | 28,53 | 29,74 | 28,99 | 29,02 | 29,12 | 9.378 | 4.195.832.900 |
| 22/11/2022 | 29,59 | 29,31 | -0,54% | 28,95 | 30,14 | 29,42 | 29,31 | 29,32 | 8.075 | 4.272.521.900 |
| 21/11/2022 | 29,62 | 29,47 | +0,58% | 28,50 | 29,67 | 29,08 | 29,45 | 29,47 | 8.812 | 4.546.385.600 |
| 18/11/2022 | 30,16 | 29,30 | -1,25% | 29,10 | 30,23 | 29,50 | 29,30 | 29,37 | 9.762 | 4.580.106.000 |
| 17/11/2022 | 29,71 | 29,67 | -1,62% | 28,83 | 29,78 | 29,28 | 29,64 | 29,67 | 2.971 | 6.548.942.200 |
| 16/11/2022 | 31,15 | 30,16 | -3,18% | 29,30 | 31,21 | 29,92 | 30,10 | 30,16 | 8.161 | 9.599.778.200 |
| 14/11/2022 | 32,32 | 31,15 | -2,29% | 30,92 | 32,32 | 31,29 | 31,13 | 31,15 | 3.615 | 7.207.622.500 |
| 11/11/2022 | 29,05 | 31,88 | +10,31% | 29,05 | 32,00 | 30,73 | 31,84 | 31,88 | 2.570 | 15.157.021.100 |
| 10/11/2022 | 29,52 | 28,90 | -3,28% | 28,42 | 29,77 | 28,80 | 28,90 | 28,91 | 6.805 | 10.094.417.300 |
| 9/11/2022 | 30,10 | 29,88 | -5,53% | 29,22 | 31,49 | 30,15 | 29,88 | 29,90 | 4.124 | 17.297.140.500 |
| 8/11/2022 | 32,44 | 31,63 | -2,20% | 31,39 | 32,44 | 31,78 | 31,63 | 31,64 | 2.704 | 8.407.941.600 |
| 7/11/2022 | 33,46 | 32,34 | -2,97% | 32,08 | 33,98 | 32,86 | 32,31 | 32,34 | 1.078 | 8.774.424.300 |
| 4/11/2022 | 33,66 | 33,33 | +3,38% | 32,73 | 35,08 | 33,68 | 33,32 | 33,33 | 398 | 24.068.360.300 |
| 3/11/2022 | 31,60 | 32,24 | -2,18% | 31,34 | 32,63 | 31,91 | 32,24 | 32,25 | 2.841 | 9.359.276.300 |
| 1/11/2022 | 34,00 | 32,96 | -2,22% | 32,31 | 34,05 | 32,89 | 32,93 | 32,97 | 2.939 | 8.354.453.600 |
| 31/10/2022 | 31,78 | 33,71 | +3,60% | 31,22 | 33,71 | 32,89 | 33,60 | 33,71 | 8.241 | 15.954.976.400 |
| 28/10/2022 | 32,70 | 32,54 | -0,76% | 31,93 | 33,36 | 32,55 | 32,54 | 32,55 | 8.338 | 6.088.442.200 |
| 27/10/2022 | 32,95 | 32,79 | -0,30% | 32,39 | 33,12 | 32,82 | 32,79 | 32,84 | 755 | 6.756.772.600 |
| 26/10/2022 | 33,44 | 32,89 | -1,62% | 32,75 | 33,62 | 33,16 | 32,84 | 32,89 | 108 | 6.313.761.300 |
| 25/10/2022 | 33,99 | 33,43 | -0,92% | 33,20 | 34,43 | 33,60 | 33,43 | 33,44 | 1.118 | 8.539.593.900 |
| 24/10/2022 | 34,68 | 33,74 | -2,29% | 33,12 | 36,00 | 33,88 | 33,71 | 33,74 | 146 | 15.619.056.700 |
| 21/10/2022 | 34,30 | 34,53 | +0,35% | 33,82 | 34,74 | 34,38 | 34,52 | 34,53 | 2.714 | 8.368.102.400 |
| 20/10/2022 | 35,16 | 34,41 | -1,18% | 33,80 | 35,45 | 34,54 | 34,39 | 34,41 | 4.606 | 10.208.392.200 |
| 19/10/2022 | 34,91 | 34,82 | -0,11% | 34,65 | 35,47 | 34,98 | 34,82 | 34,83 | 8.783 | 6.673.389.700 |
| 18/10/2022 | 34,93 | 34,86 | +0,72% | 34,32 | 35,98 | 34,99 | 34,85 | 34,88 | 4.663 | 11.413.828.300 |
| 17/10/2022 | 36,40 | 34,61 | -3,54% | 34,50 | 36,76 | 35,34 | 34,61 | 34,69 | 9.820 | 17.321.754.200 |
| 14/10/2022 | 37,55 | 35,88 | -4,57% | 35,68 | 38,90 | 37,20 | 35,88 | 35,90 | 9.475 | 35.515.199.800 |
| 13/10/2022 | 32,14 | 37,60 | +11,97% | 32,01 | 38,49 | 36,42 | 37,56 | 37,60 | 9.676 | 77.996.632.000 |
| 11/10/2022 | 31,76 | 33,58 | +20,40% | 30,20 | 34,30 | 32,57 | 33,56 | 33,58 | 8.121 | 61.357.678.100 |
| 10/10/2022 | 27,65 | 27,89 | +1,75% | 27,43 | 28,28 | 27,88 | 27,89 | 27,91 | 980 | 5.576.348.900 |
| 7/10/2022 | 27,94 | 27,41 | -2,42% | 27,15 | 28,37 | 27,53 | 27,41 | 27,42 | 2.626 | 7.473.993.600 |
| 6/10/2022 | 28,02 | 28,09 | +0,64% | 27,77 | 28,39 | 28,04 | 28,07 | 28,09 | 99 | 5.639.720.700 |
| 5/10/2022 | 27,84 | 27,91 | +0,32% | 27,16 | 28,18 | 27,75 | 27,90 | 27,91 | 2.665 | 6.880.382.800 |
| 4/10/2022 | 28,18 | 27,82 | +1,27% | 27,57 | 28,53 | 27,89 | 27,82 | 27,83 | 987 | 5.442.616.500 |
| 3/10/2022 | 27,00 | 27,47 | +4,69% | 26,73 | 27,62 | 27,24 | 27,47 | 27,48 | 1.240 | 5.662.592.700 |
| 30/9/2022 | 26,09 | 26,24 | +0,77% | 25,70 | 26,68 | 26,29 | 26,22 | 26,24 | 928 | 5.950.176.000 |
| 29/9/2022 | 26,50 | 26,04 | -3,09% | 25,36 | 26,75 | 25,78 | 26,03 | 26,04 | 7.012 | 9.910.835.400 |
| 28/9/2022 | 27,35 | 26,87 | -1,50% | 26,76 | 27,72 | 27,05 | 26,86 | 26,88 | 303 | 5.588.409.100 |
| 27/9/2022 | 27,89 | 27,28 | -1,23% | 27,16 | 27,90 | 27,48 | 27,28 | 27,29 | 8.085 | 3.858.830.600 |
| 26/9/2022 | 28,65 | 27,62 | -3,66% | 27,62 | 28,76 | 27,98 | 27,62 | 27,66 | 969 | 8.340.232.400 |
| 23/9/2022 | 29,28 | 28,67 | -3,89% | 28,34 | 29,35 | 28,64 | 28,66 | 28,67 | 486 | 6.955.964.300 |
| 22/9/2022 | 29,56 | 29,83 | +2,40% | 29,08 | 29,94 | 29,61 | 29,83 | 29,86 | 552 | 6.071.156.400 |
| 21/9/2022 | 29,45 | 29,13 | -1,25% | 29,09 | 29,73 | 29,39 | 29,13 | 29,14 | 9.511 | 5.179.684.400 |
| 20/9/2022 | 29,84 | 29,50 | -0,77% | 29,27 | 30,07 | 29,62 | 29,49 | 29,50 | 967 | 6.075.576.900 |
| 19/9/2022 | 28,59 | 29,73 | +3,48% | 28,16 | 29,86 | 29,36 | 29,72 | 29,74 | 5.867 | 11.896.598.900 |
| 16/9/2022 | 28,37 | 28,73 | +0,63% | 28,32 | 28,88 | 28,67 | 28,72 | 28,73 | 8.563 | 6.351.448.400 |
| 15/9/2022 | 28,97 | 28,55 | -1,07% | 28,46 | 29,66 | 28,88 | 28,55 | 28,59 | 1.801 | 8.038.598.800 |
| 14/9/2022 | 29,76 | 28,86 | -2,83% | 28,77 | 29,98 | 29,14 | 28,85 | 28,86 | 1.005 | 7.926.585.200 |
| 13/9/2022 | 30,74 | 29,70 | -3,91% | 29,70 | 31,07 | 30,29 | 29,70 | 29,74 | 458 | 6.435.851.600 |
| 12/9/2022 | 31,39 | 30,91 | 0,00% | 30,88 | 31,99 | 31,19 | 30,90 | 30,92 | 7.481 | 5.273.588.900 |