Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CACR11 - CARTESIA FII - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 74,38 | 70,52 | -5,06% | 66,99 | 75,36 | 70,13 | 70,52 | 70,68 | 16.277 | 1.657.949.363 |
| 4/9/2025 | 77,68 | 74,28 | -4,95% | 74,28 | 78,02 | 75,46 | 74,28 | 74,37 | 5.566 | 948.317.310 |
| 3/9/2025 | 79,90 | 78,15 | -2,25% | 76,63 | 79,95 | 78,09 | 78,12 | 78,15 | 8.453 | 930.355.337 |
| 2/9/2025 | 80,90 | 79,95 | -1,22% | 79,91 | 81,31 | 80,17 | 79,95 | 80,00 | 3.848 | 401.800.609 |
| 1/9/2025 | 80,30 | 80,94 | -1,30% | 80,25 | 81,44 | 80,69 | 80,86 | 81,00 | 3.782 | 411.499.840 |
| 29/8/2025 | 81,67 | 82,01 | +0,42% | 80,79 | 82,01 | 81,27 | 82,01 | 82,05 | 2.531 | 316.772.167 |
| 28/8/2025 | 82,50 | 81,67 | -0,98% | 81,29 | 82,50 | 81,73 | 81,67 | 81,68 | 2.071 | 339.640.349 |
| 27/8/2025 | 82,90 | 82,48 | -0,51% | 81,67 | 83,85 | 82,68 | 82,23 | 82,48 | 1.589 | 226.758.561 |
| 26/8/2025 | 81,33 | 82,90 | +1,88% | 81,05 | 83,20 | 82,28 | 82,81 | 82,90 | 1.969 | 343.785.702 |
| 25/8/2025 | 81,28 | 81,37 | -0,27% | 81,01 | 81,50 | 81,32 | 81,37 | 81,38 | 1.773 | 300.209.011 |
| 22/8/2025 | 82,00 | 81,59 | -0,71% | 81,00 | 82,65 | 81,65 | 81,50 | 81,59 | 2.566 | 349.482.128 |
| 21/8/2025 | 83,12 | 82,17 | -0,88% | 81,69 | 83,20 | 82,32 | 82,17 | 82,36 | 3.089 | 206.965.965 |
| 20/8/2025 | 84,55 | 82,90 | -1,89% | 82,61 | 84,99 | 83,59 | 82,66 | 82,90 | 1.770 | 253.926.949 |
| 19/8/2025 | 84,30 | 84,50 | +0,13% | 84,30 | 85,87 | 85,10 | 84,50 | 84,89 | 2.942 | 321.165.589 |
| 18/8/2025 | 82,30 | 84,39 | +1,66% | 81,40 | 84,39 | 82,89 | 84,30 | 84,39 | 3.544 | 437.237.717 |
| 15/8/2025 | 83,02 | 83,01 | -0,63% | 82,50 | 83,55 | 82,98 | 83,01 | 83,10 | 3.967 | 545.851.100 |
| 14/8/2025 | 84,25 | 83,54 | -0,87% | 82,90 | 85,00 | 83,80 | 83,41 | 83,54 | 10.726 | 655.779.001 |
| 13/8/2025 | 85,36 | 84,27 | -0,59% | 83,51 | 86,44 | 84,66 | 84,00 | 84,27 | 3.579 | 365.234.162 |
| 12/8/2025 | 84,99 | 84,77 | -0,07% | 79,31 | 85,07 | 81,90 | 84,26 | 84,77 | 8.140 | 660.955.031 |
| 11/8/2025 | 87,80 | 84,83 | -3,59% | 84,82 | 87,93 | 85,44 | 84,83 | 84,88 | 7.141 | 579.979.969 |
| 8/8/2025 | 89,00 | 87,99 | -0,69% | 87,77 | 89,49 | 88,40 | 87,99 | 88,00 | 7.994 | 672.300.469 |
| 7/8/2025 | 88,27 | 88,60 | +0,11% | 88,13 | 90,10 | 88,87 | 88,56 | 88,60 | 5.913 | 453.664.378 |
| 6/8/2025 | 90,69 | 88,50 | -1,99% | 88,20 | 90,78 | 88,65 | 88,40 | 88,50 | 9.275 | 594.835.785 |
| 5/8/2025 | 92,63 | 90,30 | -2,56% | 89,51 | 92,63 | 90,69 | 90,30 | 90,49 | 10.687 | 370.100.579 |
| 4/8/2025 | 95,29 | 92,67 | -2,14% | 92,11 | 95,29 | 93,01 | 92,29 | 92,67 | 7.246 | 420.881.611 |
| 1/8/2025 | 95,80 | 94,70 | -2,67% | 94,66 | 96,47 | 95,34 | 94,70 | 94,88 | 3.300 | 239.551.977 |
| 31/7/2025 | 98,20 | 97,30 | -0,92% | 96,90 | 98,78 | 97,14 | 97,16 | 97,30 | 8.245 | 400.178.676 |
| 30/7/2025 | 99,02 | 98,20 | -0,41% | 97,18 | 99,02 | 98,13 | 98,20 | 98,79 | 979 | 105.021.478 |
| 29/7/2025 | 98,69 | 98,60 | -0,15% | 98,28 | 99,15 | 98,75 | 98,45 | 98,60 | 571 | 71.076.564 |
| 28/7/2025 | 98,69 | 98,75 | +0,06% | 98,36 | 99,22 | 98,83 | 98,75 | 98,93 | 921 | 64.352.487 |
| 25/7/2025 | 98,69 | 98,69 | 0,00% | 98,20 | 98,93 | 98,60 | 98,69 | 98,71 | 654 | 72.442.208 |
| 24/7/2025 | 98,10 | 98,69 | +0,60% | 98,10 | 98,80 | 98,56 | 98,55 | 98,69 | 634 | 54.525.621 |
| 23/7/2025 | 98,05 | 98,10 | 0,00% | 97,50 | 98,80 | 98,16 | 98,10 | 98,40 | 905 | 69.595.863 |
| 22/7/2025 | 96,95 | 98,10 | +1,23% | 96,95 | 98,23 | 97,74 | 97,51 | 98,08 | 848 | 113.190.969 |
| 21/7/2025 | 96,60 | 96,91 | +0,11% | 96,47 | 97,20 | 96,98 | 96,91 | 97,19 | 1.213 | 145.198.398 |
| 18/7/2025 | 96,99 | 96,80 | +0,20% | 96,60 | 97,28 | 96,91 | 96,80 | 96,95 | 1.258 | 69.777.393 |
| 17/7/2025 | 97,00 | 96,61 | -0,38% | 96,00 | 97,00 | 96,45 | 96,61 | 96,70 | 4.208 | 149.489.178 |
| 16/7/2025 | 97,55 | 96,98 | -0,53% | 96,50 | 97,55 | 96,99 | 96,55 | 96,98 | 5.021 | 234.258.478 |
| 15/7/2025 | 97,32 | 97,50 | +0,03% | 97,16 | 97,67 | 97,35 | 97,47 | 97,50 | 3.706 | 186.533.491 |
| 14/7/2025 | 97,50 | 97,47 | -0,03% | 97,21 | 97,97 | 97,46 | 97,32 | 97,47 | 2.684 | 98.502.114 |
| 11/7/2025 | 98,68 | 97,50 | -1,20% | 97,00 | 98,79 | 97,71 | 97,50 | 97,86 | 8.953 | 248.684.358 |
| 10/7/2025 | 99,00 | 98,68 | -0,56% | 98,50 | 99,00 | 98,73 | 98,68 | 98,79 | 1.653 | 127.276.617 |
| 9/7/2025 | 99,09 | 99,24 | +0,15% | 99,00 | 99,25 | 99,05 | 99,23 | 99,24 | 434 | 53.814.585 |
| 8/7/2025 | 99,10 | 99,09 | -0,31% | 98,70 | 99,49 | 99,08 | 98,98 | 99,09 | 3.466 | 203.056.617 |
| 7/7/2025 | 99,59 | 99,40 | -0,20% | 98,85 | 99,89 | 99,32 | 99,20 | 99,40 | 5.474 | 213.826.297 |
| 4/7/2025 | 99,59 | 99,60 | +0,30% | 99,00 | 99,95 | 99,34 | 99,12 | 99,56 | 3.883 | 110.463.777 |
| 3/7/2025 | 99,41 | 99,30 | +0,25% | 98,45 | 99,55 | 99,05 | 99,30 | 99,55 | 3.974 | 122.399.604 |
| 2/7/2025 | 99,51 | 99,05 | -0,36% | 99,04 | 99,78 | 99,48 | 99,05 | 99,07 | 1.019 | 98.670.344 |
| 1/7/2025 | 100,50 | 99,41 | -2,17% | 99,12 | 100,50 | 99,79 | 99,41 | 99,55 | 1.084 | 113.115.629 |
| 30/6/2025 | 101,11 | 101,61 | +0,60% | 100,10 | 101,98 | 101,12 | 101,61 | 101,95 | 2.856 | 176.308.518 |
| 27/6/2025 | 100,60 | 101,00 | +0,80% | 100,23 | 101,34 | 100,69 | 101,00 | 101,07 | 774 | 124.027.649 |
| 26/6/2025 | 99,50 | 100,20 | +0,89% | 99,49 | 100,98 | 100,17 | 100,10 | 100,20 | 764 | 119.496.144 |
| 25/6/2025 | 99,97 | 99,32 | -0,65% | 99,17 | 101,20 | 100,22 | 99,32 | 100,25 | 4.668 | 187.280.816 |
| 24/6/2025 | 100,00 | 99,97 | -0,02% | 99,60 | 100,30 | 99,93 | 99,97 | 100,04 | 3.161 | 80.605.707 |
| 23/6/2025 | 99,36 | 99,99 | +1,10% | 98,90 | 100,00 | 99,73 | 99,95 | 99,99 | 2.253 | 158.739.374 |
| 20/6/2025 | 99,00 | 98,90 | -0,29% | 98,56 | 99,39 | 98,97 | 98,81 | 98,90 | 1.885 | 77.810.303 |
| 18/6/2025 | 99,29 | 99,19 | +0,19% | 98,15 | 99,45 | 99,04 | 99,05 | 99,19 | 881 | 85.463.374 |
| 17/6/2025 | 98,91 | 99,00 | +0,09% | 98,45 | 99,20 | 98,93 | 98,92 | 99,00 | 554 | 47.358.670 |
| 16/6/2025 | 98,90 | 98,91 | +0,81% | 98,00 | 99,11 | 98,39 | 98,61 | 98,91 | 4.072 | 126.426.948 |
| 13/6/2025 | 99,01 | 98,12 | -0,15% | 97,90 | 99,54 | 98,71 | 98,12 | 98,90 | 2.993 | 137.825.306 |
| 12/6/2025 | 98,30 | 98,27 | -0,40% | 97,22 | 99,20 | 98,13 | 98,27 | 98,45 | 4.497 | 202.920.966 |
| 11/6/2025 | 97,76 | 98,66 | +0,19% | 97,70 | 98,90 | 98,40 | 98,43 | 98,66 | 2.617 | 107.132.814 |
| 10/6/2025 | 98,16 | 98,47 | +0,31% | 97,36 | 98,98 | 98,34 | 97,92 | 98,47 | 5.971 | 202.797.158 |
| 9/6/2025 | 98,24 | 98,17 | +0,29% | 97,38 | 98,25 | 97,75 | 98,03 | 98,17 | 5.699 | 204.955.143 |
| 6/6/2025 | 98,00 | 97,89 | -0,08% | 97,50 | 98,45 | 97,78 | 97,82 | 97,89 | 2.206 | 58.437.959 |
| 5/6/2025 | 97,30 | 97,97 | +0,79% | 97,00 | 98,00 | 97,55 | 97,48 | 97,97 | 4.271 | 134.502.763 |
| 4/6/2025 | 97,01 | 97,20 | +0,10% | 96,99 | 97,30 | 97,21 | 97,16 | 97,20 | 1.669 | 82.077.352 |
| 3/6/2025 | 97,50 | 97,10 | +0,08% | 96,67 | 97,50 | 97,09 | 97,09 | 97,10 | 464 | 72.191.707 |
| 2/6/2025 | 96,20 | 97,02 | -0,19% | 96,20 | 97,10 | 96,76 | 97,02 | 97,07 | 726 | 89.326.297 |
| 30/5/2025 | 97,10 | 97,20 | +0,10% | 96,95 | 97,88 | 97,50 | 97,18 | 97,20 | 1.053 | 105.738.267 |
| 29/5/2025 | 97,96 | 97,10 | -1,65% | 96,50 | 99,00 | 97,19 | 96,64 | 97,08 | 4.693 | 316.828.741 |
| 28/5/2025 | 98,50 | 98,73 | +0,95% | 97,96 | 99,30 | 98,42 | 98,22 | 98,73 | 948 | 87.773.362 |
| 27/5/2025 | 97,80 | 97,80 | 0,00% | 97,50 | 97,80 | 97,68 | 97,75 | 97,80 | 517 | 79.493.867 |
| 26/5/2025 | 99,12 | 97,80 | -1,14% | 97,60 | 99,12 | 98,04 | 97,76 | 97,80 | 3.345 | 172.164.789 |
| 23/5/2025 | 99,02 | 98,93 | +0,10% | 97,82 | 99,02 | 98,52 | 98,85 | 98,93 | 1.510 | 110.988.254 |
| 22/5/2025 | 98,68 | 98,83 | +0,13% | 97,77 | 98,98 | 98,74 | 98,75 | 98,83 | 547 | 100.657.877 |
| 21/5/2025 | 99,00 | 98,70 | +0,71% | 97,50 | 99,00 | 97,99 | 97,66 | 98,70 | 7.129 | 141.321.050 |
| 20/5/2025 | 98,00 | 98,00 | 0,00% | 97,00 | 99,40 | 97,88 | 98,00 | 98,19 | 3.640 | 137.542.757 |
| 19/5/2025 | 97,26 | 98,00 | +0,41% | 97,26 | 99,60 | 98,33 | 97,87 | 98,00 | 2.688 | 191.696.168 |
| 16/5/2025 | 97,80 | 97,60 | 0,00% | 97,12 | 97,85 | 97,47 | 97,60 | 97,61 | 1.473 | 56.953.688 |
| 15/5/2025 | 97,50 | 97,60 | +0,10% | 97,25 | 97,83 | 97,47 | 97,46 | 97,60 | 1.364 | 79.530.038 |
| 14/5/2025 | 97,69 | 97,50 | -0,19% | 97,36 | 97,88 | 97,49 | 97,38 | 97,50 | 1.153 | 41.813.796 |
| 13/5/2025 | 97,60 | 97,69 | +0,10% | 97,06 | 97,84 | 97,39 | 97,52 | 97,69 | 824 | 109.667.307 |
| 12/5/2025 | 97,21 | 97,59 | -0,20% | 97,21 | 97,78 | 97,46 | 97,50 | 97,59 | 3.460 | 155.845.437 |
| 9/5/2025 | 96,80 | 97,79 | +1,88% | 96,11 | 97,80 | 97,22 | 97,79 | 97,80 | 1.835 | 182.416.294 |
| 8/5/2025 | 96,10 | 95,99 | -0,46% | 95,23 | 96,10 | 95,65 | 95,70 | 95,99 | 2.143 | 64.177.315 |
| 7/5/2025 | 96,71 | 96,43 | +0,02% | 96,05 | 96,71 | 96,30 | 96,08 | 96,43 | 633 | 53.806.660 |
| 6/5/2025 | 96,25 | 96,41 | +0,17% | 95,57 | 96,77 | 96,22 | 96,41 | 96,77 | 451 | 67.782.641 |
| 5/5/2025 | 96,35 | 96,25 | -0,05% | 95,70 | 96,75 | 96,23 | 96,25 | 96,27 | 655 | 63.610.003 |
| 2/5/2025 | 96,79 | 96,30 | -0,77% | 95,75 | 96,89 | 96,55 | 96,30 | 96,31 | 701 | 95.966.049 |
| 29/4/2025 | 97,30 | 97,05 | -0,07% | 97,05 | 97,69 | 97,51 | 97,21 | 97,59 | 524 | 59.377.328 |
| 28/4/2025 | 97,00 | 97,12 | -0,24% | 97,00 | 97,87 | 97,36 | 97,12 | 97,29 | 2.882 | 131.399.322 |
| 25/4/2025 | 96,99 | 97,35 | +0,46% | 96,72 | 97,50 | 97,10 | 97,30 | 97,35 | 424 | 69.159.534 |
| 24/4/2025 | 96,35 | 96,90 | +0,53% | 96,14 | 96,90 | 96,65 | 96,79 | 96,90 | 548 | 61.039.567 |
| 23/4/2025 | 96,49 | 96,39 | +0,34% | 96,17 | 96,97 | 96,62 | 96,39 | 96,51 | 1.151 | 65.267.968 |
| 22/4/2025 | 94,11 | 96,06 | +0,90% | 94,11 | 96,45 | 95,73 | 96,06 | 96,35 | 2.194 | 134.969.621 |
| 17/4/2025 | 95,39 | 95,20 | +0,29% | 95,05 | 95,39 | 95,22 | 95,17 | 95,20 | 5.727 | 97.963.948 |
| 16/4/2025 | 94,60 | 94,92 | +0,34% | 93,73 | 95,46 | 94,93 | 94,92 | 95,20 | 800 | 98.585.716 |
| 15/4/2025 | 94,50 | 94,60 | +1,07% | 93,71 | 94,92 | 94,50 | 94,52 | 94,60 | 1.708 | 120.129.110 |
| 14/4/2025 | 92,55 | 93,60 | +1,63% | 92,55 | 93,75 | 93,12 | 93,60 | 93,70 | 2.532 | 126.289.577 |
| 11/4/2025 | 94,20 | 92,10 | -2,23% | 90,94 | 94,20 | 92,27 | 92,10 | 92,20 | 3.078 | 231.780.673 |
| 10/4/2025 | 93,00 | 94,20 | +2,31% | 91,52 | 94,48 | 92,39 | 92,60 | 94,20 | 2.358 | 67.012.520 |
| 9/4/2025 | 92,95 | 92,07 | -0,95% | 90,01 | 94,48 | 91,85 | 91,82 | 92,07 | 3.134 | 127.838.661 |
| 8/4/2025 | 93,45 | 92,95 | +0,49% | 92,70 | 94,49 | 93,37 | 92,95 | 93,00 | 3.406 | 75.906.298 |
| 7/4/2025 | 93,00 | 92,50 | -0,59% | 91,78 | 93,05 | 92,60 | 92,50 | 92,75 | 2.450 | 109.281.744 |
| 4/4/2025 | 93,52 | 93,05 | -0,50% | 93,00 | 94,27 | 93,51 | 93,04 | 93,05 | 1.894 | 125.000.445 |
| 3/4/2025 | 94,97 | 93,52 | -1,56% | 93,07 | 94,97 | 94,05 | 93,40 | 93,52 | 2.644 | 108.184.058 |
| 2/4/2025 | 96,99 | 95,00 | -1,55% | 94,76 | 97,18 | 95,48 | 94,99 | 95,00 | 3.240 | 133.565.186 |
| 1/4/2025 | 96,89 | 96,50 | -1,27% | 95,73 | 97,20 | 96,39 | 96,02 | 96,50 | 1.657 | 72.810.711 |
| 31/3/2025 | 97,72 | 97,74 | +0,02% | 96,70 | 97,99 | 97,68 | 97,72 | 97,74 | 912 | 105.209.728 |
| 28/3/2025 | 97,27 | 97,72 | +0,37% | 96,51 | 97,93 | 97,40 | 97,65 | 97,72 | 2.988 | 272.168.459 |
| 27/3/2025 | 97,45 | 97,36 | +0,31% | 97,08 | 97,45 | 97,31 | 97,36 | 97,39 | 1.481 | 62.376.494 |
| 26/3/2025 | 97,43 | 97,06 | +0,33% | 96,52 | 97,59 | 96,81 | 97,06 | 97,43 | 1.685 | 63.982.583 |
| 25/3/2025 | 97,97 | 96,74 | -0,68% | 96,01 | 97,97 | 96,84 | 96,46 | 96,74 | 4.037 | 202.774.787 |
| 24/3/2025 | 97,18 | 97,40 | +0,25% | 96,60 | 98,26 | 97,23 | 97,30 | 97,40 | 888 | 115.404.788 |
| 21/3/2025 | 97,15 | 97,16 | +0,01% | 96,53 | 98,00 | 97,45 | 97,15 | 97,16 | 1.066 | 85.042.937 |
| 20/3/2025 | 94,90 | 97,15 | +2,17% | 94,50 | 98,00 | 96,54 | 96,71 | 97,15 | 1.081 | 94.356.632 |
| 19/3/2025 | 94,47 | 95,09 | +0,69% | 94,40 | 95,53 | 95,17 | 95,09 | 95,33 | 759 | 79.635.016 |
| 18/3/2025 | 94,24 | 94,44 | +0,70% | 92,91 | 94,80 | 93,88 | 93,54 | 94,44 | 2.689 | 87.776.387 |
| 17/3/2025 | 94,10 | 93,78 | -0,31% | 93,23 | 95,00 | 94,23 | 93,70 | 93,78 | 3.987 | 166.836.284 |
| 14/3/2025 | 93,08 | 94,07 | +1,06% | 93,08 | 94,15 | 93,70 | 94,05 | 94,07 | 522 | 54.057.212 |
| 13/3/2025 | 92,88 | 93,08 | +0,15% | 92,11 | 93,46 | 93,05 | 93,08 | 93,18 | 1.154 | 106.963.202 |
| 12/3/2025 | 90,86 | 92,94 | +2,81% | 90,25 | 94,06 | 91,94 | 92,93 | 92,94 | 5.326 | 191.630.449 |
| 11/3/2025 | 90,63 | 90,40 | -0,25% | 89,76 | 90,99 | 90,45 | 90,25 | 90,40 | 744 | 69.852.882 |
| 10/3/2025 | 89,89 | 90,63 | +0,83% | 89,89 | 91,17 | 90,57 | 90,63 | 90,65 | 875 | 67.722.629 |
| 7/3/2025 | 88,95 | 89,88 | +1,16% | 88,66 | 90,58 | 89,60 | 89,88 | 89,93 | 1.230 | 97.808.911 |
| 6/3/2025 | 89,07 | 88,85 | -0,25% | 88,66 | 89,20 | 89,05 | 88,85 | 89,00 | 1.072 | 118.023.931 |
| 5/3/2025 | 89,31 | 89,07 | -1,69% | 88,09 | 90,49 | 88,93 | 88,65 | 89,07 | 1.122 | 113.451.374 |
| 28/2/2025 | 90,50 | 90,60 | +0,40% | 90,21 | 90,81 | 90,61 | 90,40 | 90,60 | 748 | 105.882.717 |
| 27/2/2025 | 89,57 | 90,24 | +0,75% | 89,57 | 90,44 | 90,05 | 90,16 | 90,24 | 1.625 | 73.349.102 |
| 26/2/2025 | 88,80 | 89,57 | -0,42% | 88,80 | 90,65 | 89,94 | 89,57 | 90,44 | 2.619 | 142.076.804 |
| 25/2/2025 | 89,98 | 89,95 | +0,95% | 89,13 | 90,10 | 89,79 | 89,84 | 89,95 | 1.939 | 134.118.947 |
| 24/2/2025 | 88,58 | 89,10 | +0,88% | 88,54 | 89,58 | 88,97 | 89,27 | 89,46 | 1.234 | 118.761.516 |
| 21/2/2025 | 87,34 | 88,32 | +1,17% | 87,34 | 88,56 | 88,00 | 88,05 | 88,32 | 592 | 71.963.065 |
| 20/2/2025 | 87,44 | 87,30 | +0,24% | 86,50 | 87,44 | 87,04 | 87,30 | 87,34 | 1.940 | 76.629.730 |
| 19/2/2025 | 86,80 | 87,09 | -0,06% | 86,56 | 87,51 | 87,08 | 87,09 | 87,46 | 1.135 | 99.307.484 |
| 18/2/2025 | 87,29 | 87,14 | -0,17% | 87,00 | 88,07 | 87,49 | 87,13 | 87,33 | 736 | 61.048.722 |
| 17/2/2025 | 84,49 | 87,29 | +1,62% | 84,20 | 87,95 | 86,20 | 87,29 | 87,66 | 1.318 | 128.753.808 |
| 14/2/2025 | 84,20 | 85,90 | +2,02% | 84,20 | 86,85 | 85,94 | 85,90 | 86,70 | 2.690 | 102.679.495 |
| 13/2/2025 | 83,15 | 84,20 | +0,87% | 83,11 | 84,46 | 83,68 | 83,85 | 84,45 | 924 | 53.371.606 |
| 12/2/2025 | 85,28 | 83,47 | -1,24% | 83,09 | 85,28 | 84,08 | 83,26 | 83,47 | 3.299 | 79.057.732 |
| 11/2/2025 | 84,28 | 84,52 | +0,28% | 82,72 | 85,00 | 84,16 | 83,72 | 84,52 | 2.677 | 84.804.866 |
| 10/2/2025 | 83,50 | 84,28 | +1,52% | 83,04 | 85,38 | 84,23 | 84,00 | 84,28 | 2.477 | 107.587.376 |
| 7/2/2025 | 83,00 | 83,02 | +0,75% | 81,54 | 83,97 | 82,26 | 83,02 | 83,24 | 2.316 | 94.279.567 |
| 6/2/2025 | 85,00 | 82,40 | -2,89% | 81,12 | 85,44 | 83,78 | 82,35 | 82,40 | 2.400 | 90.372.176 |
| 5/2/2025 | 85,60 | 84,85 | -0,96% | 84,85 | 85,97 | 85,13 | 84,85 | 85,07 | 2.205 | 81.472.769 |
| 4/2/2025 | 85,54 | 85,67 | -0,74% | 85,00 | 87,23 | 85,61 | 85,07 | 85,67 | 2.851 | 85.129.630 |
| 3/2/2025 | 86,89 | 86,31 | -2,12% | 85,00 | 86,90 | 86,15 | 86,31 | 86,74 | 1.232 | 98.755.370 |
| 31/1/2025 | 88,25 | 88,18 | +0,12% | 87,39 | 88,42 | 88,11 | 87,90 | 88,18 | 1.092 | 120.574.058 |
| 30/1/2025 | 86,45 | 88,07 | +2,41% | 86,11 | 88,27 | 86,96 | 86,86 | 88,07 | 1.453 | 149.415.991 |
| 29/1/2025 | 88,49 | 86,00 | -2,16% | 84,80 | 88,49 | 86,15 | 86,00 | 86,41 | 5.989 | 167.050.113 |
| 28/1/2025 | 89,37 | 87,90 | -1,67% | 86,50 | 89,38 | 87,55 | 87,90 | 88,06 | 3.585 | 183.360.272 |
| 27/1/2025 | 89,51 | 89,39 | +0,01% | 87,81 | 89,85 | 88,59 | 88,51 | 89,39 | 5.300 | 140.019.400 |
| 24/1/2025 | 90,29 | 89,38 | -0,02% | 88,58 | 90,45 | 89,44 | 88,58 | 89,38 | 1.482 | 76.922.596 |
| 23/1/2025 | 90,00 | 89,40 | 0,00% | 89,40 | 90,60 | 89,94 | 89,40 | 89,78 | 1.095 | 113.271.105 |
| 22/1/2025 | 89,18 | 89,40 | +1,20% | 88,56 | 89,78 | 89,33 | 89,40 | 89,76 | 773 | 98.660.858 |
| 21/1/2025 | 88,59 | 88,34 | -0,28% | 88,31 | 89,37 | 88,67 | 88,34 | 88,70 | 622 | 77.136.398 |
| 20/1/2025 | 88,18 | 88,59 | +1,83% | 87,31 | 89,38 | 88,59 | 88,31 | 88,59 | 1.187 | 89.186.318 |
| 17/1/2025 | 88,00 | 87,00 | -1,29% | 86,53 | 88,85 | 87,14 | 87,00 | 87,30 | 1.311 | 114.183.705 |
| 16/1/2025 | 86,51 | 88,14 | +1,03% | 86,51 | 89,00 | 88,18 | 87,91 | 88,14 | 2.352 | 112.933.982 |
| 15/1/2025 | 86,01 | 87,24 | +1,37% | 86,01 | 88,26 | 87,23 | 87,24 | 87,72 | 1.802 | 78.439.531 |
| 14/1/2025 | 86,15 | 86,06 | -0,10% | 85,96 | 86,49 | 86,15 | 86,00 | 86,06 | 1.137 | 75.901.317 |
| 13/1/2025 | 86,80 | 86,15 | -0,85% | 86,00 | 86,80 | 86,40 | 86,15 | 86,20 | 1.171 | 89.280.698 |
| 10/1/2025 | 86,00 | 86,89 | +1,03% | 84,66 | 86,99 | 85,97 | 86,32 | 86,89 | 1.096 | 74.189.943 |
| 9/1/2025 | 85,41 | 86,00 | +0,95% | 85,41 | 86,30 | 85,82 | 86,00 | 86,15 | 1.223 | 82.372.151 |
| 8/1/2025 | 84,72 | 85,19 | +1,19% | 84,38 | 85,98 | 85,10 | 84,58 | 85,19 | 1.237 | 93.874.554 |
| 7/1/2025 | 84,71 | 84,19 | +0,21% | 81,37 | 88,37 | 84,34 | 84,19 | 84,30 | 4.839 | 325.715.414 |
| 6/1/2025 | 84,64 | 84,01 | +0,85% | 83,30 | 84,78 | 84,00 | 84,02 | 84,30 | 1.762 | 112.259.435 |
| 3/1/2025 | 82,28 | 83,30 | +1,24% | 81,78 | 84,13 | 82,49 | 83,30 | 83,80 | 2.883 | 133.191.039 |
| 2/1/2025 | 84,03 | 82,28 | -5,04% | 81,29 | 84,98 | 82,86 | 82,28 | 82,92 | 1.450 | 150.628.107 |
| 30/12/2024 | 84,25 | 86,65 | +3,78% | 84,02 | 87,88 | 85,68 | 86,65 | 86,90 | 2.802 | 242.158.618 |
| 27/12/2024 | 81,86 | 83,49 | +3,04% | 81,13 | 84,49 | 83,56 | 83,49 | 83,79 | 3.050 | 207.459.558 |
| 26/12/2024 | 78,17 | 81,03 | +3,62% | 77,25 | 81,90 | 79,53 | 81,03 | 81,44 | 1.875 | 214.993.454 |
| 23/12/2024 | 75,78 | 78,20 | +3,08% | 75,55 | 78,63 | 77,59 | 78,13 | 78,20 | 5.543 | 241.228.455 |
| 20/12/2024 | 75,15 | 75,86 | +0,94% | 74,52 | 76,09 | 75,39 | 75,80 | 75,86 | 3.403 | 195.271.937 |
| 19/12/2024 | 76,00 | 75,15 | -0,73% | 74,01 | 76,25 | 74,90 | 74,50 | 75,14 | 3.968 | 247.919.320 |
| 18/12/2024 | 78,57 | 75,70 | -4,18% | 74,70 | 79,00 | 76,47 | 75,61 | 75,70 | 3.779 | 249.352.641 |
| 17/12/2024 | 80,01 | 79,00 | -1,26% | 78,27 | 80,88 | 79,18 | 78,80 | 79,00 | 4.605 | 287.112.411 |
| 16/12/2024 | 81,90 | 80,01 | -1,61% | 79,00 | 82,44 | 80,33 | 80,01 | 80,36 | 6.119 | 258.623.469 |
| 13/12/2024 | 76,38 | 81,32 | +6,00% | 76,02 | 82,01 | 79,62 | 81,32 | 81,70 | 4.739 | 467.883.093 |
| 12/12/2024 | 80,00 | 76,72 | -5,03% | 76,02 | 80,74 | 78,07 | 76,72 | 77,45 | 4.710 | 372.639.157 |
| 11/12/2024 | 81,01 | 80,78 | -1,61% | 79,00 | 81,98 | 80,20 | 80,78 | 80,88 | 6.726 | 421.245.398 |
| 10/12/2024 | 85,61 | 82,10 | -4,98% | 81,78 | 86,38 | 83,20 | 82,10 | 82,50 | 2.863 | 320.134.330 |
| 9/12/2024 | 87,91 | 86,40 | -1,93% | 85,01 | 89,20 | 86,52 | 85,61 | 86,40 | 5.026 | 315.368.235 |
| 6/12/2024 | 90,00 | 88,10 | -1,67% | 87,10 | 90,96 | 89,12 | 88,04 | 88,10 | 3.431 | 245.831.932 |
| 5/12/2024 | 91,95 | 89,60 | -2,59% | 89,50 | 91,95 | 90,15 | 89,60 | 89,89 | 1.763 | 129.740.618 |
| 4/12/2024 | 93,50 | 91,98 | -1,89% | 89,70 | 93,72 | 91,98 | 91,48 | 91,98 | 1.801 | 164.182.625 |
| 3/12/2024 | 94,50 | 93,75 | -0,17% | 93,50 | 94,63 | 93,85 | 93,65 | 93,75 | 919 | 83.742.870 |
| 2/12/2024 | 95,99 | 93,91 | -2,13% | 93,00 | 95,99 | 93,97 | 93,49 | 93,92 | 2.052 | 140.263.787 |
| 29/11/2024 | 96,08 | 95,95 | -0,14% | 95,52 | 96,40 | 95,89 | 95,95 | 96,00 | 2.206 | 159.992.749 |
| 28/11/2024 | 98,50 | 96,08 | -1,88% | 95,94 | 98,51 | 97,11 | 96,06 | 96,08 | 1.657 | 117.873.007 |
| 27/11/2024 | 98,22 | 97,92 | -0,31% | 97,36 | 98,65 | 98,03 | 97,50 | 97,92 | 1.329 | 81.198.277 |
| 26/11/2024 | 97,95 | 98,22 | +1,28% | 97,00 | 99,69 | 98,64 | 98,00 | 98,22 | 1.000 | 176.728.304 |
| 25/11/2024 | 95,36 | 96,98 | +1,70% | 95,36 | 98,05 | 96,42 | 96,98 | 97,70 | 3.830 | 153.732.983 |
| 22/11/2024 | 93,93 | 95,36 | +1,38% | 93,81 | 95,48 | 94,65 | 95,06 | 95,36 | 1.632 | 118.734.896 |
| 21/11/2024 | 94,49 | 94,06 | -0,91% | 93,60 | 94,74 | 94,11 | 93,95 | 94,06 | 2.646 | 147.030.703 |
| 19/11/2024 | 93,50 | 94,92 | +1,71% | 92,95 | 94,95 | 94,19 | 94,69 | 94,92 | 1.199 | 125.619.077 |
| 18/11/2024 | 91,20 | 93,32 | +2,32% | 91,20 | 93,48 | 92,39 | 93,06 | 93,30 | 1.958 | 165.890.262 |
| 14/11/2024 | 89,61 | 91,20 | -0,26% | 89,32 | 91,35 | 90,61 | 91,13 | 91,20 | 4.338 | 249.744.756 |
| 13/11/2024 | 93,85 | 91,44 | -3,43% | 85,00 | 94,64 | 88,77 | 91,00 | 91,44 | 6.842 | 831.222.007 |
| 12/11/2024 | 97,30 | 94,69 | -2,68% | 94,14 | 97,88 | 95,05 | 94,65 | 94,69 | 3.480 | 361.628.793 |
| 11/11/2024 | 99,51 | 97,30 | -1,82% | 97,03 | 99,51 | 98,19 | 97,30 | 97,52 | 3.622 | 248.863.485 |
| 8/11/2024 | 99,39 | 99,10 | -0,29% | 99,02 | 99,93 | 99,26 | 99,10 | 99,27 | 2.490 | 123.907.418 |
| 7/11/2024 | 99,80 | 99,39 | -0,58% | 99,20 | 100,26 | 99,55 | 99,21 | 99,39 | 1.597 | 144.706.978 |
| 6/11/2024 | 101,64 | 99,97 | -0,77% | 99,52 | 101,64 | 100,19 | 99,60 | 99,97 | 3.158 | 115.690.984 |
| 5/11/2024 | 101,17 | 100,75 | -0,05% | 100,25 | 101,67 | 101,14 | 100,60 | 100,75 | 1.803 | 154.260.955 |
| 4/11/2024 | 99,55 | 100,80 | +1,31% | 99,51 | 101,78 | 100,52 | 100,80 | 100,86 | 4.823 | 300.564.968 |
| 1/11/2024 | 99,60 | 99,50 | -1,47% | 99,30 | 99,89 | 99,56 | 99,50 | 99,57 | 1.185 | 99.617.547 |
| 31/10/2024 | 101,70 | 100,98 | -0,71% | 100,26 | 101,70 | 100,96 | 100,89 | 100,98 | 2.350 | 145.394.232 |
| 30/10/2024 | 100,01 | 101,70 | +1,43% | 100,01 | 101,84 | 101,38 | 101,51 | 101,70 | 1.432 | 80.864.063 |
| 29/10/2024 | 100,00 | 100,27 | +0,38% | 99,50 | 100,99 | 100,20 | 100,08 | 100,27 | 1.668 | 107.367.541 |
| 28/10/2024 | 100,00 | 99,89 | -0,11% | 99,32 | 100,00 | 99,71 | 99,51 | 99,89 | 1.762 | 153.138.201 |
| 25/10/2024 | 98,91 | 100,00 | +0,72% | 98,91 | 100,00 | 99,36 | 99,81 | 100,00 | 4.025 | 153.826.501 |
| 24/10/2024 | 99,77 | 99,29 | -0,31% | 98,90 | 100,35 | 99,44 | 99,29 | 99,30 | 1.251 | 193.167.258 |
| 23/10/2024 | 101,40 | 99,60 | -1,61% | 99,00 | 101,93 | 100,20 | 99,57 | 99,60 | 1.400 | 180.522.840 |
| 22/10/2024 | 101,30 | 101,23 | -0,07% | 100,85 | 101,75 | 101,17 | 101,10 | 101,22 | 615 | 72.946.127 |
| 21/10/2024 | 101,26 | 101,30 | +0,06% | 100,82 | 101,88 | 101,25 | 101,30 | 101,70 | 1.322 | 156.075.234 |
| 18/10/2024 | 100,76 | 101,24 | +1,19% | 100,15 | 101,97 | 101,12 | 100,61 | 101,24 | 1.712 | 220.199.483 |
| 17/10/2024 | 101,11 | 100,05 | -1,00% | 99,98 | 101,98 | 100,67 | 100,03 | 100,05 | 4.375 | 319.343.251 |
| 16/10/2024 | 102,50 | 101,06 | -1,02% | 100,49 | 103,00 | 102,01 | 101,06 | 101,70 | 1.314 | 256.821.712 |
| 15/10/2024 | 102,82 | 102,10 | -0,70% | 102,05 | 103,19 | 102,51 | 102,10 | 102,35 | 1.448 | 124.985.923 |
| 14/10/2024 | 101,32 | 102,82 | +1,10% | 101,32 | 103,14 | 102,82 | 102,82 | 103,05 | 772 | 96.922.804 |
| 11/10/2024 | 100,58 | 101,70 | +0,86% | 99,99 | 102,45 | 100,86 | 101,17 | 101,72 | 2.731 | 240.127.640 |
| 10/10/2024 | 103,98 | 100,83 | -3,04% | 99,61 | 103,98 | 101,60 | 100,20 | 100,83 | 5.446 | 553.138.076 |
| 9/10/2024 | 104,36 | 103,99 | -0,58% | 103,72 | 104,80 | 104,22 | 103,98 | 103,99 | 1.102 | 134.911.297 |
| 8/10/2024 | 104,98 | 104,60 | +0,08% | 104,50 | 104,98 | 104,66 | 104,51 | 104,60 | 838 | 123.300.611 |
| 7/10/2024 | 104,75 | 104,52 | -0,22% | 104,50 | 105,00 | 104,60 | 104,52 | 104,55 | 836 | 114.557.057 |
| 4/10/2024 | 104,35 | 104,75 | +0,38% | 104,20 | 105,00 | 104,81 | 104,75 | 104,76 | 3.765 | 246.042.207 |
| 3/10/2024 | 104,89 | 104,35 | -0,21% | 104,02 | 104,89 | 104,56 | 104,30 | 104,35 | 1.176 | 177.464.485 |
| 2/10/2024 | 105,23 | 104,57 | -0,63% | 104,50 | 105,28 | 104,71 | 104,57 | 104,58 | 1.188 | 121.988.464 |
| 1/10/2024 | 105,56 | 105,23 | -1,29% | 104,44 | 106,70 | 105,00 | 104,60 | 105,23 | 2.041 | 276.143.336 |
| 30/9/2024 | 106,89 | 106,60 | -0,34% | 106,44 | 106,99 | 106,73 | 106,55 | 106,60 | 2.390 | 154.759.223 |
| 26/9/2024 | 107,18 | 106,96 | +0,53% | 106,40 | 107,18 | 106,96 | 106,96 | 106,99 | 3.309 | 149.557.357 |
| 25/9/2024 | 107,20 | 106,40 | -0,57% | 106,05 | 107,20 | 106,76 | 106,40 | 106,42 | 3.977 | 159.112.984 |
| 24/9/2024 | 106,88 | 107,01 | +0,12% | 106,78 | 107,21 | 107,03 | 107,00 | 107,01 | 2.465 | 192.637.123 |
| 23/9/2024 | 106,80 | 106,88 | +0,07% | 106,41 | 106,88 | 106,72 | 106,87 | 106,88 | 988 | 154.585.114 |
| 20/9/2024 | 106,90 | 106,80 | +0,02% | 106,25 | 106,95 | 106,77 | 106,80 | 106,84 | 614 | 116.974.815 |
| 19/9/2024 | 106,62 | 106,78 | +0,51% | 106,24 | 106,80 | 106,57 | 106,73 | 106,78 | 589 | 71.610.669 |
| 18/9/2024 | 106,89 | 106,24 | -0,02% | 106,24 | 106,89 | 106,59 | 106,24 | 106,46 | 611 | 99.744.554 |
| 17/9/2024 | 106,37 | 106,26 | -0,10% | 106,25 | 106,92 | 106,54 | 106,25 | 106,48 | 1.277 | 109.352.742 |
| 16/9/2024 | 106,00 | 106,37 | +0,35% | 105,96 | 106,60 | 106,34 | 106,11 | 106,37 | 1.105 | 107.824.124 |
| 13/9/2024 | 105,88 | 106,00 | +0,39% | 105,42 | 106,48 | 105,91 | 106,00 | 106,45 | 979 | 72.856.917 |
| 12/9/2024 | 105,51 | 105,59 | +0,09% | 104,80 | 106,40 | 105,68 | 105,35 | 105,58 | 1.041 | 121.289.673 |
| 11/9/2024 | 105,77 | 105,50 | +0,47% | 105,44 | 106,10 | 105,75 | 105,50 | 105,66 | 846 | 98.131.920 |
| 10/9/2024 | 105,70 | 105,01 | +0,01% | 105,00 | 106,29 | 105,58 | 105,01 | 105,18 | 888 | 88.798.177 |
| 9/9/2024 | 105,35 | 105,00 | -0,31% | 104,95 | 106,25 | 105,57 | 105,00 | 105,42 | 1.660 | 154.820.726 |
| 6/9/2024 | 105,66 | 105,33 | +0,17% | 105,18 | 106,00 | 105,47 | 105,27 | 105,33 | 794 | 94.065.540 |
| 5/9/2024 | 105,30 | 105,15 | +0,14% | 105,10 | 105,61 | 105,30 | 105,15 | 105,29 | 931 | 68.234.506 |
| 4/9/2024 | 105,52 | 105,00 | -0,10% | 104,90 | 105,61 | 105,11 | 105,00 | 105,31 | 1.133 | 149.338.978 |
| 3/9/2024 | 105,60 | 105,10 | +0,33% | 104,86 | 105,68 | 105,22 | 105,01 | 105,10 | 1.387 | 149.160.924 |
| 2/9/2024 | 105,70 | 104,75 | -2,10% | 104,50 | 106,85 | 105,15 | 104,75 | 105,31 | 1.921 | 181.310.998 |
| 30/8/2024 | 106,86 | 107,00 | +0,12% | 105,44 | 107,15 | 106,19 | 107,00 | 107,14 | 3.675 | 318.629.317 |
| 29/8/2024 | 106,82 | 106,87 | +0,61% | 106,70 | 107,17 | 106,92 | 106,83 | 106,87 | 2.005 | 97.098.531 |
| 28/8/2024 | 106,89 | 106,22 | -0,53% | 106,20 | 107,23 | 106,83 | 106,22 | 106,87 | 979 | 167.944.938 |
| 27/8/2024 | 107,37 | 106,79 | -0,25% | 106,50 | 108,50 | 107,06 | 106,78 | 106,80 | 1.397 | 248.172.676 |
| 26/8/2024 | 107,02 | 107,06 | +0,09% | 106,68 | 107,19 | 107,00 | 107,06 | 107,07 | 822 | 117.231.437 |
| 23/8/2024 | 106,77 | 106,96 | +0,34% | 106,05 | 107,26 | 106,96 | 106,90 | 106,96 | 624 | 122.389.211 |
| 22/8/2024 | 107,00 | 106,60 | 0,00% | 106,51 | 107,20 | 106,96 | 106,60 | 106,77 | 1.027 | 92.194.825 |
| 21/8/2024 | 106,63 | 106,60 | -0,09% | 106,26 | 107,06 | 106,80 | 106,60 | 106,93 | 715 | 110.498.237 |
| 20/8/2024 | 105,71 | 106,70 | +0,57% | 105,49 | 107,49 | 106,21 | 106,50 | 106,70 | 1.405 | 173.965.118 |
| 19/8/2024 | 106,00 | 106,10 | +0,48% | 105,64 | 106,10 | 105,88 | 106,00 | 106,10 | 1.078 | 106.727.728 |
| 16/8/2024 | 104,90 | 105,59 | +0,84% | 104,69 | 105,90 | 105,25 | 105,21 | 105,59 | 1.079 | 136.770.532 |
| 15/8/2024 | 104,45 | 104,71 | +0,24% | 104,24 | 104,88 | 104,67 | 104,71 | 104,80 | 491 | 75.333.517 |
| 14/8/2024 | 104,48 | 104,46 | +0,25% | 103,90 | 104,49 | 104,10 | 104,19 | 104,46 | 2.186 | 206.914.654 |
| 13/8/2024 | 104,20 | 104,20 | +0,01% | 104,00 | 104,40 | 104,18 | 104,15 | 104,20 | 1.546 | 88.758.424 |
| 12/8/2024 | 104,23 | 104,19 | -0,01% | 103,91 | 104,50 | 104,24 | 103,93 | 104,15 | 756 | 95.146.681 |
| 9/8/2024 | 104,01 | 104,20 | +0,29% | 103,95 | 104,20 | 104,09 | 104,10 | 104,19 | 520 | 59.805.313 |
| 8/8/2024 | 103,67 | 103,90 | +0,11% | 103,67 | 104,18 | 103,95 | 103,92 | 104,03 | 974 | 173.089.083 |
| 7/8/2024 | 104,80 | 103,79 | -0,36% | 103,70 | 104,80 | 104,23 | 103,79 | 103,80 | 845 | 82.703.024 |
| 6/8/2024 | 104,16 | 104,16 | +0,29% | 103,70 | 104,16 | 103,97 | 103,96 | 104,13 | 1.302 | 65.504.999 |
| 5/8/2024 | 104,16 | 103,86 | -0,29% | 103,50 | 104,16 | 103,91 | 103,86 | 103,87 | 1.023 | 131.486.387 |
| 2/8/2024 | 104,73 | 104,16 | +0,45% | 103,32 | 105,14 | 104,64 | 104,16 | 104,87 | 3.372 | 224.139.619 |
| 1/8/2024 | 103,50 | 103,69 | -1,62% | 103,09 | 104,00 | 103,53 | 103,69 | 103,94 | 1.108 | 208.339.710 |
| 31/7/2024 | 105,80 | 105,40 | 0,00% | 105,21 | 105,87 | 105,51 | 105,25 | 105,40 | 1.926 | 165.059.819 |
| 30/7/2024 | 105,45 | 105,40 | +0,01% | 105,00 | 105,95 | 105,48 | 105,36 | 105,40 | 1.077 | 149.774.277 |
| 29/7/2024 | 105,20 | 105,39 | +0,52% | 105,00 | 105,47 | 105,24 | 105,12 | 105,39 | 1.192 | 140.502.559 |
| 26/7/2024 | 105,04 | 104,84 | +0,13% | 104,20 | 105,27 | 104,92 | 104,80 | 104,85 | 1.557 | 184.695.357 |
| 25/7/2024 | 104,45 | 104,70 | 0,00% | 104,28 | 105,04 | 104,68 | 104,70 | 104,92 | 867 | 114.962.281 |
| 24/7/2024 | 104,62 | 104,70 | +0,10% | 104,41 | 104,70 | 104,55 | 104,60 | 104,70 | 1.031 | 136.330.389 |
| 23/7/2024 | 104,69 | 104,60 | +0,10% | 104,30 | 104,90 | 104,71 | 104,60 | 104,84 | 1.734 | 183.466.412 |
| 22/7/2024 | 104,50 | 104,50 | +0,02% | 104,30 | 104,94 | 104,57 | 104,50 | 104,56 | 1.322 | 208.819.806 |
| 19/7/2024 | 104,01 | 104,48 | +0,75% | 103,74 | 104,90 | 104,45 | 104,33 | 104,48 | 860 | 110.665.302 |
| 18/7/2024 | 104,23 | 103,70 | -0,50% | 103,70 | 104,23 | 103,97 | 103,73 | 104,01 | 1.684 | 169.539.432 |
| 17/7/2024 | 104,40 | 104,22 | -0,17% | 104,00 | 105,19 | 104,53 | 104,21 | 104,22 | 1.765 | 151.271.497 |
| 16/7/2024 | 104,50 | 104,40 | -0,09% | 103,92 | 104,90 | 104,21 | 104,40 | 104,50 | 2.419 | 172.448.258 |
| 15/7/2024 | 103,89 | 104,49 | +0,57% | 103,89 | 104,50 | 104,31 | 104,01 | 104,49 | 1.103 | 155.142.373 |
| 12/7/2024 | 103,36 | 103,90 | +0,73% | 103,20 | 104,00 | 103,56 | 103,89 | 103,90 | 1.338 | 117.071.007 |
| 11/7/2024 | 103,29 | 103,15 | -0,05% | 103,03 | 103,50 | 103,17 | 103,12 | 103,15 | 1.787 | 154.900.140 |
| 10/7/2024 | 103,71 | 103,20 | -0,31% | 103,00 | 103,89 | 103,22 | 103,06 | 103,20 | 3.805 | 218.356.733 |
| 9/7/2024 | 103,30 | 103,52 | +0,29% | 103,24 | 103,94 | 103,68 | 103,50 | 103,52 | 2.174 | 94.473.572 |
| 8/7/2024 | 104,24 | 103,22 | -0,97% | 102,95 | 104,49 | 103,47 | 103,19 | 103,24 | 3.577 | 245.224.594 |
| 5/7/2024 | 104,68 | 104,23 | -0,43% | 104,23 | 104,86 | 104,56 | 104,23 | 104,42 | 1.514 | 101.388.435 |
| 4/7/2024 | 104,37 | 104,68 | +0,60% | 104,16 | 104,68 | 104,40 | 104,60 | 104,68 | 705 | 130.852.431 |
| 3/7/2024 | 104,07 | 104,06 | +0,05% | 103,74 | 104,36 | 104,04 | 104,06 | 104,20 | 1.301 | 99.582.673 |
| 2/7/2024 | 103,77 | 104,01 | +0,23% | 103,30 | 104,10 | 103,74 | 103,80 | 104,01 | 1.178 | 80.432.369 |
| 1/7/2024 | 103,99 | 103,77 | -1,12% | 102,87 | 103,99 | 103,48 | 103,64 | 103,77 | 1.708 | 151.322.033 |
| 28/6/2024 | 104,93 | 104,95 | +0,02% | 104,54 | 105,50 | 105,15 | 104,81 | 104,95 | 1.603 | 141.628.922 |
| 27/6/2024 | 104,30 | 104,93 | +0,60% | 104,12 | 105,00 | 104,88 | 104,93 | 104,99 | 648 | 90.627.082 |
| 26/6/2024 | 103,47 | 104,30 | +0,79% | 103,40 | 104,55 | 103,89 | 104,30 | 104,50 | 1.255 | 157.377.884 |
| 25/6/2024 | 103,00 | 103,48 | +0,67% | 102,79 | 103,55 | 103,12 | 103,34 | 103,48 | 1.142 | 97.002.895 |
| 24/6/2024 | 103,10 | 102,79 | -0,11% | 102,50 | 103,16 | 102,67 | 102,60 | 102,79 | 1.654 | 239.573.832 |
| 21/6/2024 | 102,66 | 102,90 | +0,25% | 102,56 | 103,10 | 102,79 | 102,74 | 102,90 | 2.374 | 154.455.052 |
| 20/6/2024 | 102,90 | 102,64 | -0,27% | 102,53 | 103,05 | 102,82 | 102,64 | 102,78 | 753 | 128.285.952 |
| 19/6/2024 | 102,90 | 102,92 | +0,21% | 102,52 | 103,17 | 102,80 | 102,92 | 102,99 | 1.511 | 141.973.725 |
| 18/6/2024 | 102,64 | 102,70 | -0,45% | 102,60 | 103,19 | 102,87 | 102,65 | 102,70 | 2.557 | 149.853.983 |
| 17/6/2024 | 102,68 | 103,16 | +0,47% | 102,28 | 103,56 | 103,01 | 102,87 | 103,16 | 3.064 | 391.055.878 |
| 14/6/2024 | 102,61 | 102,68 | +0,27% | 102,21 | 102,80 | 102,46 | 102,44 | 102,68 | 848 | 120.938.189 |
| 13/6/2024 | 102,58 | 102,40 | -0,18% | 102,14 | 102,93 | 102,42 | 102,40 | 102,57 | 989 | 114.585.504 |
| 12/6/2024 | 102,92 | 102,58 | -0,34% | 102,12 | 102,93 | 102,59 | 102,55 | 102,58 | 1.117 | 153.842.746 |
| 11/6/2024 | 102,98 | 102,93 | +0,43% | 102,25 | 102,98 | 102,62 | 102,75 | 102,93 | 1.622 | 211.599.928 |
| 10/6/2024 | 102,63 | 102,49 | +0,07% | 102,46 | 103,08 | 102,79 | 102,49 | 102,96 | 746 | 99.246.824 |
| 7/6/2024 | 102,40 | 102,42 | +0,18% | 102,20 | 102,84 | 102,53 | 102,42 | 102,60 | 931 | 79.863.763 |
| 6/6/2024 | 102,20 | 102,24 | +0,06% | 102,20 | 102,80 | 102,41 | 102,24 | 102,40 | 1.914 | 98.520.101 |
| 5/6/2024 | 102,15 | 102,18 | -0,01% | 102,12 | 102,35 | 102,19 | 102,18 | 102,20 | 740 | 97.114.016 |
| 4/6/2024 | 102,54 | 102,19 | +0,02% | 102,11 | 102,55 | 102,24 | 102,15 | 102,19 | 722 | 102.389.501 |
| 3/6/2024 | 102,79 | 102,17 | -1,96% | 101,97 | 102,79 | 102,31 | 102,14 | 102,17 | 1.889 | 197.664.650 |
| 31/5/2024 | 103,86 | 104,21 | +0,39% | 103,70 | 104,50 | 104,32 | 104,21 | 104,49 | 3.688 | 261.759.294 |
| 29/5/2024 | 103,30 | 103,80 | +0,53% | 103,25 | 103,99 | 103,63 | 103,80 | 103,97 | 1.509 | 157.294.773 |
| 28/5/2024 | 103,45 | 103,25 | -0,15% | 102,88 | 103,45 | 103,11 | 103,25 | 103,30 | 1.961 | 197.789.686 |
| 27/5/2024 | 103,70 | 103,40 | -0,29% | 103,25 | 103,70 | 103,48 | 103,33 | 103,40 | 870 | 184.132.529 |
| 24/5/2024 | 103,80 | 103,70 | -0,05% | 102,88 | 103,80 | 103,24 | 103,61 | 103,70 | 2.762 | 228.750.896 |
| 23/5/2024 | 104,50 | 103,75 | -0,57% | 103,73 | 104,50 | 103,98 | 103,74 | 103,75 | 2.184 | 210.151.669 |
| 22/5/2024 | 104,30 | 104,35 | -0,14% | 104,00 | 104,64 | 104,39 | 104,35 | 104,43 | 2.346 | 206.731.299 |
| 21/5/2024 | 104,78 | 104,50 | -0,29% | 104,01 | 104,78 | 104,45 | 104,49 | 104,50 | 1.357 | 111.249.742 |
| 20/5/2024 | 104,31 | 104,80 | +0,42% | 103,45 | 104,82 | 104,39 | 104,78 | 104,81 | 1.052 | 130.074.056 |
| 17/5/2024 | 103,68 | 104,36 | +1,11% | 103,41 | 104,39 | 104,11 | 104,30 | 104,36 | 780 | 137.025.362 |
| 16/5/2024 | 104,00 | 103,21 | -2,42% | 102,82 | 104,00 | 103,45 | 103,21 | 103,33 | 3.262 | 423.529.352 |
| 15/5/2024 | 106,08 | 105,77 | -0,22% | 105,53 | 106,08 | 105,76 | 105,73 | 105,77 | 786 | 73.423.697 |
| 14/5/2024 | 105,20 | 106,00 | +0,91% | 105,00 | 106,00 | 105,31 | 105,70 | 106,00 | 673 | 114.189.825 |
| 13/5/2024 | 104,99 | 105,04 | +0,05% | 104,99 | 105,20 | 105,07 | 105,04 | 105,20 | 2.976 | 89.328.469 |
| 10/5/2024 | 105,06 | 104,99 | -0,06% | 104,89 | 105,11 | 105,05 | 104,97 | 104,99 | 1.022 | 114.944.254 |
| 9/5/2024 | 105,13 | 105,05 | -0,10% | 104,85 | 105,14 | 104,94 | 104,88 | 105,05 | 2.713 | 138.622.330 |
| 8/5/2024 | 105,40 | 105,15 | -0,06% | 105,00 | 105,44 | 105,20 | 105,03 | 105,15 | 2.675 | 106.028.171 |
| 7/5/2024 | 105,14 | 105,21 | -0,12% | 105,10 | 105,45 | 105,33 | 105,21 | 105,29 | 1.853 | 87.720.810 |
| 6/5/2024 | 105,11 | 105,34 | +0,23% | 105,11 | 105,40 | 105,25 | 105,14 | 105,34 | 2.121 | 118.492.007 |
| 3/5/2024 | 104,69 | 105,10 | +0,39% | 104,41 | 105,10 | 104,70 | 105,10 | 105,11 | 2.125 | 102.525.832 |
| 2/5/2024 | 105,03 | 104,69 | -1,63% | 104,38 | 105,03 | 104,62 | 104,59 | 104,69 | 1.915 | 156.524.915 |
| 30/4/2024 | 106,88 | 106,42 | -0,43% | 105,52 | 106,96 | 106,42 | 106,20 | 106,42 | 1.204 | 98.111.381 |
| 29/4/2024 | 105,58 | 106,88 | +1,23% | 105,40 | 106,98 | 106,17 | 106,53 | 106,88 | 1.671 | 173.875.764 |
| 26/4/2024 | 105,70 | 105,58 | 0,00% | 105,10 | 105,81 | 105,40 | 105,51 | 105,58 | 2.157 | 134.570.121 |
| 25/4/2024 | 105,60 | 105,58 | +0,08% | 105,21 | 105,92 | 105,51 | 105,46 | 105,68 | 2.139 | 102.915.589 |
| 24/4/2024 | 105,54 | 105,50 | -0,04% | 105,50 | 106,34 | 105,77 | 105,50 | 105,56 | 1.409 | 131.686.582 |
| 23/4/2024 | 105,86 | 105,54 | -0,30% | 105,50 | 106,11 | 105,66 | 105,54 | 106,07 | 736 | 132.092.601 |
| 22/4/2024 | 105,72 | 105,86 | +0,16% | 105,01 | 106,03 | 105,61 | 105,64 | 105,86 | 1.042 | 121.794.368 |
| 19/4/2024 | 105,05 | 105,69 | +0,95% | 104,99 | 105,70 | 105,27 | 105,50 | 105,69 | 311 | 84.613.481 |
| 18/4/2024 | 104,84 | 104,70 | -0,14% | 104,21 | 105,39 | 104,81 | 104,71 | 104,88 | 442 | 70.539.014 |
| 17/4/2024 | 104,70 | 104,85 | +0,14% | 104,03 | 105,47 | 104,77 | 104,85 | 104,89 | 745 | 143.491.382 |
| 16/4/2024 | 104,94 | 104,70 | -0,37% | 104,42 | 104,94 | 104,74 | 104,69 | 104,70 | 456 | 92.619.048 |
| 15/4/2024 | 104,50 | 105,09 | +0,83% | 104,23 | 105,67 | 104,85 | 105,02 | 105,09 | 4.399 | 132.133.650 |
| 12/4/2024 | 103,99 | 104,23 | +0,41% | 103,70 | 104,50 | 104,15 | 104,23 | 104,35 | 840 | 72.115.375 |
| 11/4/2024 | 103,65 | 103,80 | +0,38% | 103,65 | 103,99 | 103,85 | 103,74 | 103,80 | 443 | 61.400.130 |
| 10/4/2024 | 103,59 | 103,41 | +0,18% | 103,41 | 103,97 | 103,72 | 103,41 | 103,57 | 621 | 97.792.417 |
| 9/4/2024 | 103,94 | 103,22 | -0,73% | 103,03 | 104,10 | 103,66 | 103,13 | 103,38 | 979 | 107.831.864 |
| 8/4/2024 | 103,40 | 103,98 | +0,56% | 103,40 | 104,00 | 103,80 | 103,90 | 103,98 | 709 | 81.921.295 |
| 5/4/2024 | 102,97 | 103,40 | +0,42% | 102,97 | 103,48 | 103,25 | 103,39 | 103,40 | 637 | 65.367.601 |
| 4/4/2024 | 102,90 | 102,97 | +0,26% | 102,55 | 103,09 | 102,94 | 102,97 | 103,08 | 536 | 71.207.978 |
| 3/4/2024 | 102,50 | 102,70 | -0,22% | 102,50 | 102,86 | 102,76 | 102,69 | 102,70 | 533 | 68.099.224 |
| 2/4/2024 | 102,40 | 102,93 | +0,52% | 102,00 | 103,00 | 102,42 | 102,25 | 102,93 | 674 | 143.452.080 |
| 1/4/2024 | 102,72 | 102,40 | -1,63% | 102,03 | 102,72 | 102,46 | 102,40 | 102,54 | 1.625 | 162.588.339 |
| 28/3/2024 | 104,07 | 104,10 | +0,02% | 103,80 | 104,49 | 104,31 | 104,10 | 104,20 | 1.085 | 155.539.537 |
| 27/3/2024 | 103,98 | 104,08 | +0,09% | 103,53 | 104,14 | 103,90 | 104,08 | 104,10 | 1.033 | 111.800.959 |
| 26/3/2024 | 103,54 | 103,99 | +0,47% | 103,51 | 103,99 | 103,79 | 103,73 | 103,99 | 2.797 | 152.490.385 |
| 25/3/2024 | 103,39 | 103,50 | +0,64% | 103,25 | 103,96 | 103,59 | 103,50 | 103,52 | 4.480 | 252.723.549 |
| 22/3/2024 | 103,13 | 102,84 | +0,03% | 102,51 | 103,39 | 102,91 | 102,84 | 103,17 | 3.648 | 134.895.449 |
| 21/3/2024 | 102,03 | 102,81 | +0,79% | 101,87 | 104,20 | 102,50 | 102,81 | 102,97 | 3.345 | 188.487.736 |
| 20/3/2024 | 101,81 | 102,00 | +0,20% | 101,73 | 102,05 | 101,83 | 102,00 | 102,03 | 2.306 | 154.245.960 |
| 19/3/2024 | 102,00 | 101,80 | 0,00% | 101,64 | 102,00 | 101,81 | 101,78 | 101,80 | 957 | 130.374.585 |
| 18/3/2024 | 102,02 | 101,80 | -0,29% | 101,70 | 102,10 | 101,83 | 101,79 | 101,80 | 1.827 | 148.426.892 |
| 15/3/2024 | 101,90 | 102,10 | +0,20% | 101,90 | 102,20 | 102,01 | 101,95 | 102,10 | 2.625 | 108.913.202 |
| 14/3/2024 | 102,49 | 101,90 | -0,44% | 101,80 | 102,49 | 102,02 | 101,89 | 102,13 | 3.223 | 139.295.860 |
| 13/3/2024 | 102,55 | 102,35 | -0,24% | 102,29 | 102,60 | 102,38 | 102,29 | 102,35 | 1.405 | 130.759.992 |
| 12/3/2024 | 102,45 | 102,60 | +0,12% | 102,31 | 102,72 | 102,54 | 102,40 | 102,60 | 729 | 65.240.869 |
| 11/3/2024 | 102,27 | 102,48 | +0,21% | 102,27 | 102,60 | 102,39 | 102,31 | 102,48 | 2.421 | 111.621.218 |
| 8/3/2024 | 102,16 | 102,27 | +0,11% | 102,00 | 102,59 | 102,20 | 0,00 | 0,00 | 758 | 140.471.807 |
| 7/3/2024 | 102,40 | 102,16 | -0,21% | 102,16 | 102,78 | 102,43 | 102,15 | 102,16 | 584 | 99.524.985 |
| 6/3/2024 | 102,19 | 102,38 | +0,19% | 102,18 | 102,40 | 102,29 | 102,33 | 102,38 | 822 | 78.354.462 |
| 5/3/2024 | 102,50 | 102,19 | -0,10% | 102,03 | 102,50 | 102,21 | 102,13 | 102,19 | 609 | 72.896.414 |
| 4/3/2024 | 102,40 | 102,29 | -0,02% | 101,67 | 102,47 | 102,13 | 102,20 | 102,29 | 924 | 148.904.097 |
| 1/3/2024 | 102,05 | 102,31 | -0,91% | 102,00 | 102,39 | 102,20 | 102,16 | 102,31 | 928 | 125.319.412 |
| 29/2/2024 | 103,06 | 103,25 | +0,19% | 103,00 | 103,35 | 103,16 | 103,21 | 103,25 | 1.281 | 171.877.762 |
| 28/2/2024 | 103,50 | 103,05 | +0,02% | 103,03 | 103,50 | 103,22 | 103,05 | 103,09 | 752 | 127.579.093 |
| 27/2/2024 | 102,94 | 103,03 | +0,09% | 102,85 | 103,11 | 102,93 | 102,92 | 103,03 | 2.483 | 156.056.831 |
| 26/2/2024 | 102,61 | 102,94 | -0,03% | 102,61 | 103,00 | 102,79 | 102,93 | 102,94 | 1.149 | 173.435.868 |
| 23/2/2024 | 103,15 | 102,97 | -0,01% | 102,65 | 103,15 | 102,85 | 0,00 | 0,00 | 2.706 | 122.665.523 |
| 22/2/2024 | 102,87 | 102,98 | +0,10% | 102,61 | 103,17 | 102,94 | 102,98 | 103,05 | 827 | 128.267.876 |
| 21/2/2024 | 102,77 | 102,88 | +0,11% | 102,58 | 102,95 | 102,75 | 102,62 | 102,88 | 869 | 140.676.860 |
| 20/2/2024 | 102,75 | 102,77 | +0,02% | 102,50 | 103,09 | 102,76 | 102,70 | 102,77 | 1.026 | 128.741.808 |
| 19/2/2024 | 102,70 | 102,75 | +0,09% | 102,56 | 103,14 | 102,71 | 102,75 | 102,78 | 814 | 169.425.137 |
| 16/2/2024 | 102,30 | 102,66 | +0,35% | 102,03 | 102,77 | 102,49 | 102,66 | 102,67 | 1.279 | 140.239.511 |
| 15/2/2024 | 102,21 | 102,30 | +0,10% | 102,00 | 102,63 | 102,23 | 102,18 | 102,30 | 1.258 | 111.222.611 |
| 14/2/2024 | 102,31 | 102,20 | -0,11% | 102,00 | 102,80 | 102,23 | 102,20 | 102,21 | 627 | 106.367.540 |
| 9/2/2024 | 101,80 | 102,31 | +0,50% | 101,66 | 102,70 | 101,97 | 0,00 | 0,00 | 743 | 133.895.487 |
| 8/2/2024 | 102,22 | 101,80 | -0,41% | 101,60 | 102,34 | 101,93 | 101,80 | 101,88 | 2.034 | 220.587.214 |
| 7/2/2024 | 102,60 | 102,22 | -0,37% | 102,06 | 102,80 | 102,25 | 102,21 | 102,22 | 1.420 | 179.133.241 |
| 6/2/2024 | 103,30 | 102,60 | -0,64% | 102,55 | 103,50 | 102,87 | 102,60 | 102,62 | 854 | 143.824.929 |
| 5/2/2024 | 102,80 | 103,26 | +0,49% | 102,52 | 103,97 | 103,01 | 103,22 | 103,27 | 1.621 | 180.785.931 |
| 2/2/2024 | 102,99 | 102,76 | -0,03% | 102,49 | 103,00 | 102,71 | 102,54 | 102,76 | 555 | 61.556.896 |
| 1/2/2024 | 102,90 | 102,79 | -1,40% | 102,30 | 102,90 | 102,67 | 102,79 | 102,80 | 1.936 | 137.927.522 |
| 31/1/2024 | 103,98 | 104,25 | +0,53% | 103,73 | 104,50 | 104,21 | 104,09 | 104,25 | 2.310 | 199.651.682 |
| 30/1/2024 | 104,00 | 103,70 | -0,29% | 103,23 | 104,29 | 103,68 | 103,70 | 103,95 | 5.815 | 217.849.384 |
| 29/1/2024 | 104,78 | 104,00 | -0,74% | 103,57 | 104,78 | 104,16 | 103,95 | 104,00 | 2.142 | 244.200.152 |
| 26/1/2024 | 103,97 | 104,78 | +0,78% | 103,80 | 104,89 | 104,34 | 104,39 | 104,78 | 2.185 | 175.430.933 |
| 25/1/2024 | 103,89 | 103,97 | +0,17% | 103,70 | 104,28 | 103,85 | 103,80 | 103,97 | 915 | 133.963.888 |
| 24/1/2024 | 103,76 | 103,79 | +0,03% | 103,53 | 103,89 | 103,68 | 103,60 | 103,79 | 560 | 102.806.730 |
| 23/1/2024 | 103,70 | 103,76 | +0,01% | 103,51 | 103,90 | 103,74 | 103,76 | 103,77 | 723 | 102.239.082 |
| 22/1/2024 | 103,56 | 103,75 | +0,19% | 103,50 | 103,89 | 103,64 | 103,73 | 103,75 | 930 | 122.859.185 |
| 19/1/2024 | 103,45 | 103,55 | 0,00% | 103,00 | 103,90 | 103,36 | 103,54 | 103,55 | 2.514 | 144.952.914 |
| 18/1/2024 | 103,49 | 103,55 | +0,02% | 103,16 | 103,74 | 103,47 | 103,54 | 103,55 | 930 | 95.411.380 |
| 17/1/2024 | 103,34 | 103,53 | +0,18% | 103,16 | 103,79 | 103,50 | 103,42 | 103,53 | 1.003 | 116.745.352 |
| 16/1/2024 | 103,09 | 103,34 | +0,25% | 103,01 | 103,47 | 103,24 | 103,33 | 103,34 | 797 | 99.958.733 |
| 15/1/2024 | 103,00 | 103,08 | +0,10% | 102,99 | 103,29 | 103,14 | 103,07 | 103,08 | 1.496 | 117.421.862 |
| 12/1/2024 | 102,50 | 102,98 | +0,48% | 102,50 | 102,99 | 102,77 | 102,90 | 102,98 | 816 | 87.496.291 |
| 11/1/2024 | 102,30 | 102,49 | +0,19% | 102,30 | 102,80 | 102,55 | 102,49 | 102,51 | 663 | 84.313.331 |
| 10/1/2024 | 102,19 | 102,30 | +0,33% | 102,00 | 102,48 | 102,34 | 102,30 | 102,40 | 828 | 86.971.756 |
| 9/1/2024 | 101,99 | 101,96 | -0,03% | 101,64 | 102,38 | 101,92 | 101,96 | 102,00 | 1.951 | 202.782.345 |
| 8/1/2024 | 102,05 | 101,99 | -0,06% | 101,59 | 102,10 | 101,95 | 101,99 | 102,00 | 968 | 160.542.349 |
| 5/1/2024 | 102,20 | 102,05 | +0,01% | 101,90 | 102,36 | 102,05 | 102,04 | 102,05 | 2.534 | 127.537.750 |
| 4/1/2024 | 102,85 | 102,04 | -0,57% | 101,91 | 102,85 | 102,27 | 101,96 | 102,05 | 1.576 | 112.811.459 |
| 3/1/2024 | 102,40 | 102,63 | +0,49% | 102,40 | 102,87 | 102,62 | 102,54 | 102,62 | 2.324 | 96.121.251 |
| 2/1/2024 | 101,52 | 102,13 | -0,84% | 101,49 | 102,90 | 102,15 | 102,13 | 102,49 | 1.319 | 157.597.154 |
| 28/12/2023 | 102,79 | 103,00 | +0,29% | 102,50 | 103,10 | 102,90 | 102,98 | 103,00 | 718 | 176.005.331 |
| 27/12/2023 | 102,85 | 102,70 | -0,12% | 102,60 | 103,10 | 102,84 | 102,70 | 102,79 | 3.771 | 144.437.982 |
| 26/12/2023 | 101,89 | 102,82 | +0,91% | 101,71 | 102,82 | 102,30 | 102,75 | 102,82 | 756 | 131.066.997 |
| 22/12/2023 | 100,70 | 101,89 | +1,28% | 100,70 | 102,31 | 101,53 | 101,76 | 101,89 | 1.991 | 156.796.060 |
| 21/12/2023 | 100,39 | 100,60 | +0,50% | 100,21 | 100,80 | 100,57 | 100,60 | 100,78 | 1.945 | 134.761.788 |
| 20/12/2023 | 99,70 | 100,10 | +0,42% | 99,70 | 100,50 | 100,11 | 100,10 | 100,30 | 9.680 | 199.938.275 |
| 19/12/2023 | 99,78 | 99,68 | -0,10% | 99,39 | 100,49 | 99,74 | 99,68 | 99,81 | 6.709 | 258.754.583 |
| 18/12/2023 | 100,00 | 99,78 | -0,20% | 99,16 | 100,69 | 99,80 | 99,60 | 99,78 | 1.368 | 248.407.369 |
| 15/12/2023 | 100,23 | 99,98 | -0,26% | 99,53 | 100,23 | 99,95 | 99,98 | 100,00 | 1.580 | 157.905.015 |
| 14/12/2023 | 100,00 | 100,24 | +0,26% | 99,98 | 100,44 | 100,15 | 100,10 | 100,24 | 1.451 | 122.655.060 |
| 13/12/2023 | 99,91 | 99,98 | +0,08% | 99,50 | 100,17 | 99,82 | 99,98 | 99,99 | 2.359 | 141.176.085 |
| 12/12/2023 | 100,21 | 99,90 | -0,30% | 99,56 | 100,89 | 100,19 | 99,63 | 99,90 | 9.551 | 218.001.240 |
| 11/12/2023 | 100,40 | 100,20 | -0,20% | 100,00 | 100,50 | 100,19 | 100,03 | 100,20 | 2.626 | 154.368.552 |
| 8/12/2023 | 100,44 | 100,40 | +0,11% | 100,03 | 100,71 | 100,35 | 100,38 | 100,40 | 968 | 90.528.153 |
| 7/12/2023 | 100,92 | 100,29 | -0,11% | 100,03 | 100,92 | 100,28 | 100,20 | 100,29 | 1.031 | 109.279.287 |
| 6/12/2023 | 101,00 | 100,40 | -0,39% | 100,16 | 101,19 | 100,57 | 100,31 | 100,40 | 714 | 78.329.653 |
| 5/12/2023 | 101,25 | 100,79 | -0,45% | 100,26 | 101,39 | 100,83 | 100,31 | 100,89 | 1.176 | 113.505.929 |
| 4/12/2023 | 101,15 | 101,25 | +0,36% | 99,95 | 101,25 | 100,57 | 100,96 | 101,25 | 4.265 | 179.072.575 |
| 1/12/2023 | 100,80 | 100,89 | -1,57% | 100,70 | 101,56 | 100,95 | 100,89 | 101,14 | 1.902 | 115.141.742 |
| 30/11/2023 | 102,09 | 102,50 | +0,57% | 101,80 | 102,50 | 102,25 | 102,50 | 102,53 | 1.331 | 184.592.285 |
| 29/11/2023 | 100,88 | 101,92 | +1,03% | 100,88 | 102,25 | 101,55 | 101,53 | 101,91 | 2.075 | 179.009.598 |
| 28/11/2023 | 101,15 | 100,88 | -0,27% | 100,15 | 101,61 | 100,63 | 100,85 | 100,88 | 1.677 | 179.721.865 |
| 27/11/2023 | 101,80 | 101,15 | -0,64% | 100,53 | 102,02 | 101,40 | 101,01 | 101,15 | 3.092 | 204.686.196 |
| 24/11/2023 | 101,80 | 101,80 | +0,22% | 101,30 | 102,13 | 101,66 | 101,79 | 101,80 | 1.259 | 115.232.693 |
| 23/11/2023 | 101,45 | 101,58 | +0,13% | 101,21 | 101,93 | 101,53 | 101,45 | 101,58 | 1.174 | 203.709.070 |
| 22/11/2023 | 101,97 | 101,45 | -0,66% | 101,15 | 102,12 | 101,49 | 101,31 | 101,45 | 2.043 | 237.631.106 |
| 21/11/2023 | 101,92 | 102,12 | -0,03% | 101,92 | 102,40 | 102,14 | 102,00 | 102,12 | 2.284 | 182.603.239 |
| 20/11/2023 | 102,20 | 102,15 | -0,05% | 101,57 | 102,88 | 102,23 | 102,15 | 102,22 | 1.814 | 189.061.781 |
| 17/11/2023 | 103,28 | 102,20 | -1,06% | 102,05 | 103,28 | 102,44 | 102,19 | 102,20 | 3.125 | 249.116.895 |
| 16/11/2023 | 104,26 | 103,30 | -0,93% | 102,75 | 104,26 | 103,15 | 102,84 | 103,30 | 1.843 | 430.339.823 |
| 14/11/2023 | 104,00 | 104,27 | +0,26% | 103,85 | 104,32 | 104,20 | 104,22 | 104,27 | 457 | 54.510.801 |
| 13/11/2023 | 103,92 | 104,00 | +0,13% | 103,83 | 104,32 | 104,13 | 104,00 | 104,27 | 526 | 82.468.244 |
| 10/11/2023 | 103,67 | 103,86 | +0,19% | 103,55 | 103,86 | 103,69 | 103,71 | 103,86 | 412 | 51.752.801 |
| 9/11/2023 | 103,94 | 103,66 | -0,27% | 103,65 | 104,24 | 103,86 | 103,66 | 103,67 | 546 | 88.323.839 |
| 8/11/2023 | 103,97 | 103,94 | -0,03% | 103,60 | 104,28 | 103,73 | 103,75 | 103,94 | 3.885 | 70.339.672 |
| 7/11/2023 | 103,91 | 103,97 | +0,07% | 103,60 | 104,37 | 104,05 | 103,61 | 103,97 | 922 | 66.002.187 |
| 6/11/2023 | 104,29 | 103,90 | -0,38% | 103,50 | 104,55 | 103,90 | 103,80 | 103,90 | 1.709 | 124.340.815 |
| 3/11/2023 | 104,15 | 104,30 | +0,38% | 102,83 | 104,65 | 104,10 | 104,10 | 104,30 | 563 | 98.084.281 |
| 1/11/2023 | 103,91 | 103,90 | -1,33% | 103,80 | 104,38 | 104,03 | 103,90 | 104,05 | 532 | 78.257.335 |
| 31/10/2023 | 104,30 | 105,30 | +1,06% | 104,30 | 105,50 | 105,09 | 105,30 | 105,31 | 759 | 68.415.867 |
| 30/10/2023 | 104,80 | 104,20 | -0,56% | 103,99 | 106,20 | 104,84 | 104,20 | 104,57 | 2.027 | 169.344.398 |
| 27/10/2023 | 104,68 | 104,79 | +0,05% | 104,68 | 105,00 | 104,82 | 104,78 | 104,79 | 953 | 51.593.820 |
| 26/10/2023 | 104,42 | 104,74 | +0,41% | 103,80 | 105,16 | 104,75 | 104,70 | 104,74 | 1.429 | 87.680.970 |
| 25/10/2023 | 104,29 | 104,31 | +0,01% | 104,10 | 104,90 | 104,41 | 104,19 | 104,40 | 965 | 88.908.222 |
| 24/10/2023 | 104,54 | 104,30 | -0,25% | 104,00 | 105,30 | 104,38 | 104,28 | 104,30 | 481 | 96.129.967 |
| 23/10/2023 | 104,53 | 104,56 | +0,02% | 104,01 | 105,10 | 104,50 | 104,03 | 104,56 | 482 | 80.611.343 |
| 20/10/2023 | 104,25 | 104,54 | +0,44% | 103,99 | 105,00 | 104,17 | 104,00 | 104,54 | 3.682 | 98.373.380 |
| 19/10/2023 | 104,15 | 104,08 | +0,10% | 103,99 | 104,43 | 104,10 | 104,08 | 104,10 | 1.728 | 45.867.036 |
| 18/10/2023 | 104,11 | 103,98 | -0,12% | 103,93 | 104,47 | 104,04 | 103,98 | 104,15 | 2.404 | 63.277.247 |
| 17/10/2023 | 104,67 | 104,10 | -0,49% | 103,93 | 104,67 | 104,16 | 104,09 | 104,10 | 3.639 | 147.408.142 |
| 16/10/2023 | 104,98 | 104,61 | -0,35% | 104,32 | 105,00 | 104,81 | 104,60 | 104,61 | 859 | 172.384.308 |
| 13/10/2023 | 104,60 | 104,98 | +0,36% | 104,60 | 105,00 | 104,85 | 104,62 | 104,98 | 1.750 | 55.228.071 |
| 11/10/2023 | 104,62 | 104,60 | +0,26% | 104,53 | 104,95 | 104,66 | 104,60 | 104,75 | 1.184 | 44.724.209 |
| 10/10/2023 | 104,36 | 104,33 | -0,03% | 104,26 | 104,85 | 104,51 | 104,32 | 104,40 | 2.245 | 54.391.163 |
| 9/10/2023 | 104,30 | 104,36 | +0,11% | 104,07 | 104,98 | 104,39 | 104,12 | 104,36 | 3.174 | 82.326.682 |
| 6/10/2023 | 104,84 | 104,25 | -0,18% | 104,20 | 104,86 | 104,39 | 104,23 | 104,25 | 1.479 | 69.246.240 |
| 5/10/2023 | 104,98 | 104,44 | -0,25% | 104,37 | 105,00 | 104,63 | 104,44 | 104,61 | 2.233 | 64.348.924 |
| 4/10/2023 | 104,99 | 104,70 | -0,20% | 104,70 | 105,00 | 104,84 | 104,70 | 104,77 | 940 | 75.779.294 |
| 3/10/2023 | 105,00 | 104,91 | -0,07% | 104,76 | 105,00 | 104,90 | 104,75 | 104,91 | 937 | 69.624.029 |
| 2/10/2023 | 105,00 | 104,98 | -1,16% | 104,79 | 105,25 | 104,95 | 104,96 | 104,98 | 1.785 | 86.860.561 |
| 29/9/2023 | 106,00 | 106,21 | +0,20% | 105,98 | 106,72 | 106,07 | 106,18 | 106,21 | 4.219 | 171.527.239 |
| 28/9/2023 | 106,44 | 106,00 | -0,20% | 105,95 | 106,45 | 106,09 | 105,99 | 106,00 | 1.949 | 67.039.260 |
| 27/9/2023 | 106,20 | 106,21 | +0,01% | 105,73 | 106,45 | 106,05 | 106,20 | 106,21 | 1.469 | 80.333.851 |
| 26/9/2023 | 105,25 | 106,20 | +0,92% | 105,20 | 106,46 | 105,75 | 106,20 | 106,26 | 486 | 60.650.279 |
| 25/9/2023 | 105,20 | 105,23 | +0,03% | 105,00 | 105,25 | 105,17 | 105,23 | 105,25 | 535 | 92.888.606 |
| 22/9/2023 | 105,10 | 105,20 | +0,10% | 105,02 | 105,21 | 105,08 | 105,20 | 105,21 | 2.954 | 81.862.361 |
| 21/9/2023 | 105,20 | 105,10 | -0,05% | 104,90 | 105,20 | 105,07 | 105,09 | 105,10 | 402 | 63.350.107 |
| 20/9/2023 | 105,20 | 105,15 | -0,05% | 105,12 | 105,20 | 105,18 | 105,15 | 105,20 | 325 | 50.985.298 |
| 19/9/2023 | 105,19 | 105,20 | 0,00% | 105,10 | 105,20 | 105,19 | 105,18 | 105,20 | 271 | 72.761.705 |
| 18/9/2023 | 105,28 | 105,20 | -0,08% | 105,00 | 105,30 | 105,22 | 105,15 | 105,20 | 476 | 87.197.459 |
| 15/9/2023 | 105,54 | 105,28 | -0,01% | 105,02 | 106,46 | 105,65 | 105,18 | 105,28 | 371 | 64.230.672 |
| 14/9/2023 | 105,00 | 105,29 | +0,42% | 104,85 | 105,49 | 105,07 | 105,25 | 105,29 | 333 | 47.125.144 |
| 13/9/2023 | 105,00 | 104,85 | -0,14% | 104,75 | 105,50 | 105,19 | 104,85 | 104,97 | 846 | 43.706.954 |
| 12/9/2023 | 105,39 | 105,00 | 0,00% | 104,80 | 105,63 | 105,11 | 104,95 | 105,00 | 532 | 109.560.562 |
| 11/9/2023 | 105,00 | 105,00 | +0,10% | 104,97 | 105,71 | 105,16 | 105,00 | 105,12 | 505 | 134.457.335 |