Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CACR11 - CARTESIA FII - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 8/9/2023 | 104,84 | 104,90 | +0,06% | 104,84 | 105,25 | 104,93 | 104,87 | 104,90 | 315 | 52.469.836 |
| 6/9/2023 | 104,80 | 104,84 | +0,09% | 104,50 | 104,94 | 104,66 | 104,70 | 104,84 | 489 | 94.192.153 |
| 5/9/2023 | 104,98 | 104,75 | -0,22% | 104,21 | 105,23 | 104,81 | 104,82 | 104,93 | 382 | 87.260.635 |
| 4/9/2023 | 105,40 | 104,98 | 0,00% | 104,96 | 105,40 | 105,09 | 104,96 | 104,98 | 400 | 61.186.537 |
| 1/9/2023 | 104,80 | 104,98 | -1,08% | 104,80 | 105,39 | 105,02 | 104,97 | 104,98 | 406 | 84.205.582 |
| 31/8/2023 | 107,00 | 106,13 | -0,44% | 105,75 | 107,10 | 106,15 | 106,13 | 106,15 | 2.006 | 117.526.066 |
| 30/8/2023 | 107,00 | 106,60 | +0,08% | 106,60 | 107,00 | 106,83 | 106,60 | 106,89 | 356 | 96.795.750 |
| 29/8/2023 | 107,00 | 106,52 | -0,01% | 106,52 | 107,27 | 106,90 | 106,52 | 106,98 | 441 | 57.152.160 |
| 28/8/2023 | 106,40 | 106,53 | +0,12% | 106,25 | 107,00 | 106,80 | 106,53 | 106,70 | 390 | 55.773.716 |
| 25/8/2023 | 105,84 | 106,40 | +0,53% | 105,52 | 106,78 | 106,07 | 105,98 | 106,40 | 703 | 58.405.009 |
| 24/8/2023 | 106,00 | 105,84 | -0,15% | 105,51 | 106,47 | 105,74 | 105,55 | 105,90 | 1.214 | 80.833.252 |
| 23/8/2023 | 106,09 | 106,00 | 0,00% | 105,50 | 106,78 | 106,01 | 105,90 | 106,00 | 449 | 42.989.884 |
| 22/8/2023 | 105,70 | 106,00 | +0,28% | 105,50 | 106,75 | 105,97 | 105,91 | 106,02 | 383 | 41.436.156 |
| 21/8/2023 | 105,80 | 105,70 | -0,07% | 105,56 | 106,80 | 106,13 | 105,70 | 106,20 | 383 | 53.012.011 |
| 18/8/2023 | 105,07 | 105,77 | +0,67% | 105,07 | 105,91 | 105,35 | 105,77 | 105,91 | 947 | 78.254.118 |
| 17/8/2023 | 105,00 | 105,07 | +0,10% | 104,94 | 105,30 | 105,12 | 105,07 | 105,25 | 1.105 | 64.862.068 |
| 16/8/2023 | 104,99 | 104,96 | -0,03% | 104,95 | 105,00 | 104,97 | 104,96 | 105,00 | 1.010 | 40.595.403 |
| 15/8/2023 | 105,00 | 104,99 | +0,12% | 104,90 | 105,29 | 104,99 | 104,96 | 104,99 | 1.156 | 71.702.477 |
| 14/8/2023 | 104,90 | 104,86 | +0,01% | 104,85 | 105,30 | 105,03 | 104,86 | 104,99 | 378 | 48.275.290 |
| 11/8/2023 | 104,99 | 104,85 | +0,07% | 104,45 | 105,30 | 104,92 | 104,80 | 104,85 | 277 | 37.407.542 |
| 10/8/2023 | 104,81 | 104,78 | -0,03% | 104,40 | 105,20 | 104,88 | 104,68 | 104,99 | 324 | 34.412.897 |
| 9/8/2023 | 104,98 | 104,81 | +0,45% | 104,40 | 105,20 | 104,93 | 104,81 | 104,93 | 283 | 29.392.518 |
| 8/8/2023 | 105,12 | 104,34 | -0,74% | 104,11 | 105,30 | 104,48 | 104,34 | 104,35 | 2.963 | 140.912.802 |
| 7/8/2023 | 105,00 | 105,12 | -0,17% | 104,90 | 105,30 | 105,07 | 104,91 | 105,12 | 527 | 58.254.635 |
| 4/8/2023 | 105,30 | 105,30 | +0,32% | 104,97 | 105,44 | 105,09 | 105,00 | 105,30 | 1.102 | 80.022.350 |
| 3/8/2023 | 105,00 | 104,96 | -0,03% | 104,95 | 105,25 | 105,02 | 104,95 | 105,20 | 376 | 41.746.301 |
| 2/8/2023 | 104,91 | 104,99 | +0,08% | 104,85 | 105,30 | 105,05 | 104,98 | 104,99 | 376 | 76.635.186 |
| 1/8/2023 | 105,14 | 104,91 | -2,86% | 104,90 | 106,53 | 105,09 | 104,91 | 105,00 | 644 | 89.449.449 |
| 31/7/2023 | 107,18 | 108,00 | +0,94% | 106,70 | 109,00 | 108,08 | 107,95 | 108,00 | 655 | 138.672.340 |
| 28/7/2023 | 106,20 | 106,99 | +0,75% | 105,95 | 106,99 | 106,71 | 106,80 | 106,99 | 332 | 74.124.348 |
| 27/7/2023 | 105,60 | 106,19 | +0,67% | 105,20 | 106,24 | 105,55 | 105,53 | 106,19 | 359 | 57.463.763 |
| 26/7/2023 | 105,50 | 105,48 | -0,02% | 105,28 | 105,71 | 105,42 | 105,30 | 105,49 | 410 | 104.543.700 |
| 25/7/2023 | 105,29 | 105,50 | +0,20% | 105,26 | 105,73 | 105,33 | 105,49 | 105,50 | 422 | 85.585.983 |
| 24/7/2023 | 105,40 | 105,29 | -0,03% | 105,04 | 105,54 | 105,31 | 105,28 | 105,29 | 776 | 61.291.269 |
| 21/7/2023 | 105,15 | 105,32 | +0,17% | 104,99 | 105,60 | 105,32 | 105,34 | 105,39 | 210 | 32.596.892 |
| 20/7/2023 | 105,05 | 105,14 | +0,09% | 104,84 | 105,15 | 105,09 | 105,10 | 105,14 | 268 | 61.103.400 |
| 19/7/2023 | 105,27 | 105,05 | -0,22% | 104,90 | 105,28 | 105,08 | 105,04 | 105,05 | 830 | 80.779.116 |
| 18/7/2023 | 105,00 | 105,28 | +0,29% | 105,00 | 105,45 | 105,16 | 105,16 | 105,28 | 436 | 109.867.481 |
| 17/7/2023 | 105,26 | 104,98 | -0,27% | 104,93 | 105,26 | 105,07 | 104,97 | 104,98 | 467 | 75.788.369 |
| 14/7/2023 | 105,07 | 105,26 | +0,18% | 105,00 | 105,48 | 105,27 | 105,20 | 105,26 | 1.328 | 91.364.249 |
| 13/7/2023 | 105,35 | 105,07 | -0,22% | 105,03 | 105,67 | 105,44 | 105,07 | 105,42 | 329 | 65.838.514 |
| 12/7/2023 | 105,58 | 105,30 | -0,27% | 105,30 | 105,59 | 105,46 | 105,30 | 105,31 | 376 | 53.617.337 |
| 11/7/2023 | 105,70 | 105,58 | +0,08% | 105,50 | 105,70 | 105,56 | 105,50 | 105,58 | 396 | 41.486.285 |
| 10/7/2023 | 105,38 | 105,50 | +0,13% | 105,35 | 105,99 | 105,56 | 105,50 | 105,70 | 390 | 43.229.197 |
| 7/7/2023 | 105,00 | 105,36 | +0,34% | 104,58 | 105,39 | 105,24 | 105,35 | 105,36 | 411 | 44.812.259 |
| 6/7/2023 | 104,49 | 105,00 | +0,60% | 104,49 | 105,00 | 104,69 | 104,99 | 105,00 | 591 | 46.841.900 |
| 5/7/2023 | 104,20 | 104,37 | +0,17% | 104,20 | 104,37 | 104,29 | 104,33 | 104,37 | 230 | 38.507.530 |
| 4/7/2023 | 104,19 | 104,19 | +0,38% | 104,00 | 104,20 | 104,13 | 104,14 | 104,19 | 520 | 31.616.028 |
| 3/7/2023 | 103,98 | 103,80 | -1,60% | 103,79 | 104,54 | 104,02 | 103,80 | 104,00 | 825 | 137.508.078 |
| 30/6/2023 | 104,78 | 105,49 | +0,95% | 104,55 | 105,50 | 104,98 | 105,40 | 105,49 | 468 | 123.031.853 |
| 29/6/2023 | 104,37 | 104,50 | +0,12% | 104,25 | 104,74 | 104,42 | 104,50 | 104,54 | 273 | 83.016.833 |
| 28/6/2023 | 104,44 | 104,37 | -0,06% | 104,25 | 104,44 | 104,34 | 104,25 | 104,37 | 365 | 68.578.378 |
| 27/6/2023 | 104,53 | 104,43 | -0,10% | 104,32 | 104,61 | 104,44 | 104,35 | 104,43 | 331 | 78.346.962 |
| 26/6/2023 | 104,73 | 104,53 | -0,20% | 104,12 | 104,78 | 104,59 | 104,51 | 104,53 | 412 | 56.179.222 |
| 23/6/2023 | 104,65 | 104,74 | +0,09% | 104,35 | 105,25 | 104,73 | 104,74 | 104,78 | 219 | 31.598.130 |
| 22/6/2023 | 104,80 | 104,65 | -0,33% | 104,35 | 104,99 | 104,70 | 104,65 | 104,85 | 275 | 44.311.340 |
| 21/6/2023 | 104,70 | 105,00 | +0,10% | 104,50 | 105,00 | 104,79 | 105,00 | 105,01 | 1.190 | 77.429.454 |
| 20/6/2023 | 105,63 | 104,90 | -0,72% | 104,70 | 105,63 | 105,02 | 104,76 | 104,85 | 410 | 94.271.028 |
| 19/6/2023 | 105,28 | 105,66 | +0,36% | 105,20 | 105,67 | 105,55 | 105,65 | 105,66 | 277 | 81.538.982 |
| 16/6/2023 | 105,01 | 105,28 | -0,02% | 104,70 | 105,30 | 105,12 | 105,25 | 105,28 | 220 | 31.917.422 |
| 15/6/2023 | 105,20 | 105,30 | +0,10% | 105,00 | 105,67 | 105,33 | 105,05 | 105,30 | 340 | 46.188.795 |
| 14/6/2023 | 105,50 | 105,20 | +0,24% | 104,79 | 105,50 | 105,16 | 104,97 | 105,20 | 378 | 35.335.113 |
| 13/6/2023 | 104,88 | 104,95 | +0,09% | 104,50 | 104,98 | 104,82 | 104,76 | 104,95 | 229 | 36.939.705 |
| 12/6/2023 | 104,92 | 104,86 | -0,11% | 104,40 | 104,92 | 104,72 | 104,85 | 104,86 | 311 | 43.922.964 |
| 9/6/2023 | 104,43 | 104,98 | +0,56% | 104,43 | 105,00 | 104,92 | 104,85 | 104,98 | 314 | 44.151.606 |
| 7/6/2023 | 104,50 | 104,40 | -0,10% | 104,03 | 104,85 | 104,68 | 104,44 | 104,65 | 478 | 47.371.258 |
| 6/6/2023 | 104,74 | 104,50 | -0,22% | 104,47 | 105,10 | 104,74 | 104,47 | 104,50 | 368 | 50.296.272 |
| 5/6/2023 | 105,16 | 104,73 | -1,31% | 104,40 | 105,30 | 104,93 | 104,73 | 104,99 | 483 | 88.954.847 |
| 2/6/2023 | 106,65 | 106,12 | +0,35% | 105,92 | 106,65 | 106,33 | 106,12 | 106,32 | 236 | 48.881.571 |
| 1/6/2023 | 105,99 | 105,75 | -1,15% | 105,52 | 106,25 | 105,89 | 105,56 | 105,75 | 276 | 42.760.792 |
| 31/5/2023 | 106,50 | 106,98 | +0,45% | 106,50 | 106,98 | 106,76 | 106,90 | 106,98 | 261 | 49.986.205 |
| 30/5/2023 | 106,49 | 106,50 | +0,01% | 106,17 | 106,65 | 106,38 | 106,50 | 106,65 | 233 | 53.418.387 |
| 29/5/2023 | 106,20 | 106,49 | +0,27% | 106,20 | 106,50 | 106,45 | 106,48 | 106,50 | 173 | 19.810.607 |
| 26/5/2023 | 106,00 | 106,20 | +0,21% | 105,90 | 106,47 | 106,02 | 106,08 | 106,20 | 200 | 41.934.123 |
| 25/5/2023 | 105,80 | 105,98 | +0,17% | 105,59 | 105,99 | 105,92 | 105,96 | 105,98 | 167 | 20.262.799 |
| 24/5/2023 | 105,89 | 105,80 | -0,07% | 105,69 | 106,00 | 105,83 | 105,75 | 105,80 | 185 | 37.202.393 |
| 23/5/2023 | 105,69 | 105,87 | +0,16% | 105,51 | 105,90 | 105,73 | 105,87 | 105,90 | 234 | 39.680.860 |
| 22/5/2023 | 105,67 | 105,70 | +0,03% | 105,03 | 105,70 | 105,55 | 105,50 | 105,70 | 308 | 46.699.283 |
| 19/5/2023 | 105,40 | 105,67 | +0,64% | 105,40 | 105,67 | 105,60 | 105,63 | 105,67 | 166 | 35.220.638 |
| 18/5/2023 | 105,39 | 105,00 | -0,38% | 105,00 | 105,50 | 105,42 | 105,00 | 105,50 | 208 | 40.388.200 |
| 17/5/2023 | 105,24 | 105,40 | +0,10% | 105,03 | 105,44 | 105,29 | 105,32 | 105,40 | 189 | 30.020.033 |
| 16/5/2023 | 104,76 | 105,29 | +0,50% | 104,51 | 105,29 | 105,01 | 105,25 | 105,29 | 211 | 28.668.619 |
| 15/5/2023 | 104,00 | 104,77 | +0,76% | 103,91 | 104,86 | 104,23 | 104,55 | 104,77 | 422 | 96.792.849 |
| 12/5/2023 | 104,16 | 103,98 | -0,18% | 103,90 | 104,20 | 104,03 | 103,98 | 104,00 | 222 | 38.690.471 |
| 11/5/2023 | 103,97 | 104,17 | +0,16% | 103,70 | 104,20 | 104,03 | 103,88 | 104,17 | 234 | 68.163.981 |
| 10/5/2023 | 104,99 | 104,00 | -0,95% | 103,99 | 105,19 | 104,39 | 103,97 | 104,00 | 327 | 59.673.028 |
| 9/5/2023 | 104,48 | 105,00 | +0,49% | 104,08 | 105,00 | 104,88 | 104,89 | 105,00 | 271 | 51.278.941 |
| 8/5/2023 | 104,37 | 104,49 | +0,11% | 104,07 | 104,99 | 104,22 | 104,48 | 104,49 | 279 | 33.790.484 |
| 5/5/2023 | 104,65 | 104,37 | -0,30% | 104,27 | 105,29 | 104,78 | 104,37 | 104,50 | 558 | 70.068.206 |
| 4/5/2023 | 105,31 | 104,68 | -0,64% | 104,16 | 105,34 | 104,86 | 104,60 | 104,67 | 178 | 33.253.804 |
| 3/5/2023 | 105,68 | 105,35 | -0,43% | 103,95 | 105,68 | 105,17 | 104,47 | 105,35 | 237 | 56.573.871 |
| 2/5/2023 | 104,10 | 105,80 | +0,58% | 103,51 | 105,99 | 104,39 | 105,29 | 105,80 | 296 | 55.107.572 |
| 28/4/2023 | 104,14 | 105,19 | +1,01% | 103,58 | 105,28 | 104,72 | 105,13 | 105,19 | 560 | 66.446.141 |
| 27/4/2023 | 104,79 | 104,14 | -0,62% | 103,00 | 104,82 | 103,93 | 103,96 | 104,14 | 486 | 67.829.507 |
| 26/4/2023 | 103,11 | 104,79 | +1,64% | 103,00 | 104,79 | 103,97 | 104,16 | 104,79 | 687 | 64.784.105 |
| 25/4/2023 | 103,81 | 103,10 | -0,68% | 103,00 | 103,81 | 103,27 | 103,10 | 103,35 | 453 | 57.297.621 |
| 24/4/2023 | 104,13 | 103,81 | -0,34% | 103,12 | 104,69 | 103,69 | 103,80 | 103,82 | 443 | 48.696.279 |
| 20/4/2023 | 103,27 | 104,16 | +0,91% | 103,00 | 104,74 | 103,60 | 103,80 | 104,16 | 337 | 42.414.918 |
| 19/4/2023 | 104,70 | 103,22 | -1,41% | 103,21 | 104,89 | 103,57 | 103,22 | 103,48 | 622 | 95.953.672 |
| 18/4/2023 | 103,98 | 104,70 | +0,72% | 103,95 | 104,85 | 104,51 | 104,60 | 104,70 | 193 | 25.218.984 |
| 17/4/2023 | 103,71 | 103,95 | +0,23% | 103,68 | 104,00 | 103,77 | 103,70 | 103,95 | 266 | 29.784.353 |
| 14/4/2023 | 103,40 | 103,71 | +0,30% | 103,35 | 103,71 | 103,62 | 103,70 | 103,71 | 229 | 29.263.889 |
| 13/4/2023 | 103,50 | 103,40 | -0,05% | 103,30 | 103,50 | 103,44 | 103,35 | 103,40 | 120 | 11.886.202 |
| 12/4/2023 | 103,20 | 103,45 | -0,05% | 103,20 | 103,59 | 103,42 | 103,35 | 103,41 | 256 | 22.091.513 |
| 11/4/2023 | 103,60 | 103,50 | -0,09% | 103,25 | 103,60 | 103,51 | 103,46 | 103,50 | 346 | 31.487.951 |
| 10/4/2023 | 104,00 | 103,59 | -0,36% | 103,39 | 104,18 | 103,81 | 103,50 | 103,59 | 289 | 54.151.471 |
| 6/4/2023 | 103,90 | 103,96 | -0,04% | 103,76 | 104,00 | 103,92 | 103,76 | 103,96 | 150 | 21.336.097 |
| 5/4/2023 | 103,70 | 104,00 | +0,29% | 103,55 | 104,14 | 103,86 | 104,00 | 104,15 | 175 | 52.429.067 |
| 4/4/2023 | 103,73 | 103,70 | -0,04% | 103,50 | 103,75 | 103,71 | 103,70 | 103,73 | 124 | 16.812.359 |
| 3/4/2023 | 103,99 | 103,74 | -1,66% | 103,50 | 104,62 | 103,93 | 103,74 | 103,75 | 300 | 36.625.336 |
| 31/3/2023 | 105,87 | 105,49 | -0,37% | 104,90 | 105,99 | 105,50 | 105,37 | 105,49 | 240 | 54.290.803 |
| 30/3/2023 | 105,51 | 105,88 | -0,08% | 104,00 | 105,94 | 105,05 | 105,71 | 105,88 | 180 | 26.010.424 |
| 29/3/2023 | 105,97 | 105,96 | +0,01% | 104,00 | 105,98 | 105,82 | 105,34 | 105,96 | 279 | 52.043.425 |
| 28/3/2023 | 105,80 | 105,95 | +0,04% | 105,59 | 105,98 | 105,87 | 105,65 | 105,95 | 200 | 31.126.270 |
| 27/3/2023 | 105,45 | 105,91 | +0,43% | 104,01 | 105,94 | 105,55 | 105,54 | 105,91 | 250 | 36.288.209 |
| 24/3/2023 | 105,00 | 105,46 | +0,44% | 103,85 | 105,61 | 104,64 | 105,46 | 105,48 | 252 | 41.869.186 |
| 23/3/2023 | 104,98 | 105,00 | +0,01% | 104,00 | 105,60 | 105,19 | 105,00 | 105,33 | 1.152 | 39.564.407 |
| 22/3/2023 | 104,90 | 104,99 | +0,09% | 104,62 | 105,00 | 104,92 | 104,80 | 105,00 | 171 | 22.779.494 |
| 21/3/2023 | 104,70 | 104,90 | +0,98% | 104,18 | 104,99 | 104,79 | 104,90 | 104,93 | 177 | 21.074.982 |
| 20/3/2023 | 104,70 | 103,88 | -0,83% | 103,87 | 105,00 | 104,58 | 103,85 | 104,80 | 264 | 36.782.627 |
| 17/3/2023 | 104,42 | 104,75 | +0,32% | 104,14 | 104,81 | 104,57 | 104,75 | 104,81 | 188 | 25.883.410 |
| 16/3/2023 | 104,04 | 104,42 | +0,51% | 104,00 | 104,50 | 104,25 | 104,42 | 104,49 | 115 | 19.088.566 |
| 15/3/2023 | 104,00 | 103,89 | -0,11% | 103,10 | 104,04 | 103,72 | 103,89 | 104,00 | 279 | 28.959.821 |
| 14/3/2023 | 104,00 | 104,00 | 0,00% | 103,11 | 104,07 | 103,86 | 103,89 | 104,00 | 272 | 30.503.710 |
| 13/3/2023 | 103,57 | 104,00 | +0,42% | 103,56 | 104,00 | 103,88 | 103,82 | 104,00 | 286 | 36.682.657 |
| 10/3/2023 | 103,89 | 103,56 | +0,15% | 103,10 | 103,89 | 103,68 | 103,42 | 103,56 | 372 | 42.291.724 |
| 9/3/2023 | 103,94 | 103,40 | -0,48% | 103,01 | 103,94 | 103,51 | 103,37 | 103,40 | 394 | 45.712.540 |
| 8/3/2023 | 103,71 | 103,90 | -0,32% | 103,70 | 104,14 | 103,91 | 103,88 | 103,90 | 328 | 30.011.230 |
| 7/3/2023 | 104,70 | 104,23 | -0,45% | 103,64 | 104,70 | 104,22 | 103,90 | 104,25 | 414 | 28.109.157 |
| 6/3/2023 | 104,00 | 104,70 | +0,71% | 104,00 | 104,97 | 104,52 | 104,62 | 104,70 | 277 | 41.328.418 |
| 3/3/2023 | 104,50 | 103,96 | -0,52% | 103,95 | 104,80 | 104,31 | 103,96 | 104,33 | 402 | 29.134.239 |
| 2/3/2023 | 104,80 | 104,50 | -0,28% | 103,81 | 105,00 | 104,61 | 104,45 | 104,50 | 284 | 37.442.118 |
| 1/3/2023 | 106,09 | 104,79 | -1,34% | 103,03 | 106,20 | 104,42 | 104,45 | 104,79 | 322 | 39.084.681 |
| 28/2/2023 | 105,87 | 106,21 | +0,28% | 105,58 | 106,47 | 106,08 | 106,21 | 106,30 | 366 | 57.805.280 |
| 27/2/2023 | 105,50 | 105,91 | +0,51% | 105,37 | 105,96 | 105,72 | 105,71 | 105,91 | 318 | 55.281.847 |
| 24/2/2023 | 104,83 | 105,37 | +0,82% | 104,52 | 105,80 | 105,25 | 105,38 | 105,50 | 266 | 40.208.715 |
| 23/2/2023 | 104,60 | 104,51 | -0,09% | 104,00 | 104,76 | 104,53 | 104,51 | 104,56 | 298 | 32.530.957 |
| 22/2/2023 | 104,89 | 104,60 | +0,31% | 104,20 | 104,89 | 104,55 | 104,59 | 104,60 | 272 | 47.111.796 |
| 17/2/2023 | 104,10 | 104,28 | +0,17% | 104,00 | 104,79 | 104,32 | 104,28 | 104,59 | 218 | 29.742.845 |
| 16/2/2023 | 104,00 | 104,10 | +0,10% | 103,47 | 104,64 | 104,01 | 103,94 | 104,10 | 382 | 53.265.927 |
| 15/2/2023 | 103,44 | 104,00 | +0,87% | 103,21 | 104,00 | 103,49 | 103,61 | 104,00 | 386 | 45.877.588 |
| 14/2/2023 | 103,10 | 103,10 | +0,03% | 102,50 | 103,46 | 103,16 | 103,10 | 103,39 | 471 | 41.647.454 |
| 13/2/2023 | 103,21 | 103,07 | -0,13% | 102,86 | 103,21 | 103,11 | 103,05 | 103,07 | 726 | 53.700.520 |
| 10/2/2023 | 103,62 | 103,20 | -0,41% | 102,85 | 103,62 | 103,32 | 103,20 | 103,29 | 202 | 27.061.199 |
| 9/2/2023 | 103,97 | 103,63 | -0,35% | 102,99 | 103,99 | 103,51 | 103,02 | 103,63 | 290 | 40.008.798 |
| 8/2/2023 | 103,77 | 103,99 | +0,45% | 103,64 | 104,00 | 103,92 | 103,90 | 103,99 | 221 | 21.677.933 |
| 7/2/2023 | 103,56 | 103,52 | +0,07% | 103,51 | 103,85 | 103,66 | 103,52 | 103,61 | 154 | 16.732.308 |
| 6/2/2023 | 103,89 | 103,45 | -0,43% | 103,45 | 104,00 | 103,86 | 103,45 | 103,85 | 316 | 47.279.783 |
| 3/2/2023 | 103,99 | 103,90 | +0,30% | 103,50 | 104,00 | 103,94 | 103,90 | 103,97 | 251 | 29.415.267 |
| 2/2/2023 | 103,30 | 103,59 | +0,38% | 103,29 | 104,00 | 103,86 | 103,58 | 103,63 | 433 | 59.618.552 |
| 1/2/2023 | 104,90 | 103,20 | -2,55% | 102,35 | 104,93 | 103,32 | 103,20 | 103,50 | 1.230 | 110.898.460 |
| 31/1/2023 | 104,61 | 105,90 | +1,23% | 104,61 | 105,90 | 105,48 | 105,57 | 105,90 | 387 | 54.122.048 |
| 30/1/2023 | 105,99 | 104,61 | -1,31% | 104,36 | 106,00 | 105,06 | 104,61 | 104,80 | 433 | 75.489.872 |
| 27/1/2023 | 105,98 | 106,00 | +0,01% | 104,80 | 106,50 | 105,82 | 106,00 | 106,05 | 301 | 32.920.696 |
| 26/1/2023 | 105,43 | 105,99 | +0,52% | 105,24 | 105,99 | 105,59 | 105,56 | 105,99 | 215 | 53.000.185 |
| 25/1/2023 | 105,45 | 105,44 | -0,01% | 105,01 | 105,46 | 105,26 | 105,39 | 105,44 | 375 | 17.569.296 |
| 24/1/2023 | 105,80 | 105,45 | +0,31% | 104,72 | 105,80 | 105,58 | 105,45 | 105,55 | 219 | 45.009.067 |
| 23/1/2023 | 105,01 | 105,12 | +0,11% | 104,57 | 105,39 | 105,04 | 104,79 | 105,12 | 395 | 51.585.724 |
| 20/1/2023 | 104,39 | 105,00 | +0,83% | 104,20 | 105,00 | 104,50 | 105,00 | 105,18 | 192 | 35.780.810 |
| 19/1/2023 | 104,33 | 104,14 | +0,11% | 104,00 | 104,48 | 104,24 | 104,11 | 104,15 | 296 | 56.510.511 |
| 18/1/2023 | 104,20 | 104,03 | -0,17% | 103,53 | 104,25 | 104,13 | 104,03 | 104,20 | 210 | 34.282.409 |
| 17/1/2023 | 104,66 | 104,21 | +0,07% | 103,20 | 104,66 | 104,07 | 103,64 | 104,21 | 328 | 66.640.260 |
| 16/1/2023 | 103,64 | 104,14 | +0,47% | 103,60 | 104,70 | 104,01 | 103,97 | 104,14 | 442 | 58.256.325 |
| 13/1/2023 | 103,11 | 103,65 | +0,53% | 103,00 | 103,67 | 103,43 | 103,31 | 103,65 | 595 | 36.831.657 |
| 12/1/2023 | 103,66 | 103,10 | -0,55% | 102,00 | 103,67 | 103,06 | 103,10 | 103,41 | 250 | 40.783.448 |
| 11/1/2023 | 103,50 | 103,67 | +0,16% | 102,94 | 103,99 | 103,57 | 103,41 | 103,67 | 272 | 38.904.193 |
| 10/1/2023 | 102,99 | 103,50 | +0,50% | 102,99 | 103,50 | 103,32 | 103,25 | 103,50 | 189 | 36.875.045 |
| 9/1/2023 | 103,88 | 102,99 | +0,03% | 102,92 | 103,89 | 103,22 | 102,94 | 102,99 | 300 | 27.912.670 |
| 6/1/2023 | 103,99 | 102,96 | -1,00% | 102,01 | 104,00 | 103,03 | 102,73 | 102,96 | 320 | 38.659.540 |
| 5/1/2023 | 103,00 | 104,00 | +1,90% | 102,52 | 106,01 | 103,28 | 103,51 | 104,00 | 218 | 24.602.603 |
| 4/1/2023 | 102,70 | 102,06 | -0,43% | 101,19 | 103,20 | 102,08 | 102,06 | 103,07 | 290 | 83.060.348 |
| 3/1/2023 | 102,00 | 102,50 | +0,49% | 101,81 | 102,58 | 102,42 | 102,40 | 102,52 | 331 | 53.202.102 |
| 2/1/2023 | 103,20 | 102,00 | -1,64% | 101,52 | 103,20 | 102,01 | 102,00 | 102,40 | 338 | 63.360.154 |
| 29/12/2022 | 103,11 | 103,70 | +0,59% | 103,00 | 103,90 | 103,56 | 103,70 | 103,71 | 352 | 67.081.790 |
| 28/12/2022 | 101,98 | 103,09 | +1,09% | 101,98 | 103,63 | 102,91 | 103,06 | 103,09 | 569 | 61.469.099 |
| 27/12/2022 | 102,34 | 101,98 | -0,32% | 101,86 | 103,71 | 102,55 | 101,98 | 102,29 | 982 | 58.321.309 |
| 26/12/2022 | 102,04 | 102,31 | +0,26% | 102,04 | 103,03 | 102,60 | 102,31 | 102,79 | 901 | 67.340.653 |
| 23/12/2022 | 101,58 | 102,04 | +0,45% | 101,58 | 102,33 | 102,13 | 102,04 | 102,29 | 636 | 40.893.508 |
| 22/12/2022 | 100,91 | 101,58 | +0,66% | 100,91 | 102,46 | 101,90 | 101,58 | 101,89 | 544 | 58.994.264 |
| 21/12/2022 | 100,97 | 100,91 | +0,31% | 100,60 | 101,38 | 100,88 | 100,85 | 101,31 | 629 | 53.548.247 |
| 20/12/2022 | 100,51 | 100,60 | +0,15% | 100,29 | 101,35 | 100,70 | 100,60 | 100,97 | 559 | 58.661.279 |
| 19/12/2022 | 100,35 | 100,45 | +0,15% | 100,22 | 100,84 | 100,41 | 100,45 | 100,60 | 491 | 49.415.873 |
| 16/12/2022 | 100,78 | 100,30 | -0,48% | 100,28 | 100,94 | 100,55 | 100,32 | 100,67 | 543 | 50.709.999 |
| 15/12/2022 | 100,73 | 100,78 | +0,05% | 100,32 | 100,97 | 100,64 | 100,45 | 100,78 | 597 | 55.869.020 |
| 14/12/2022 | 100,86 | 100,73 | +0,40% | 100,36 | 101,50 | 100,85 | 100,41 | 100,73 | 681 | 68.238.452 |
| 13/12/2022 | 100,52 | 100,33 | -0,12% | 100,33 | 101,09 | 100,59 | 100,33 | 100,34 | 232 | 35.257.645 |
| 12/12/2022 | 100,79 | 100,45 | -0,34% | 100,32 | 100,88 | 100,57 | 100,45 | 100,52 | 677 | 47.250.553 |
| 9/12/2022 | 100,50 | 100,79 | +0,23% | 100,30 | 100,80 | 100,48 | 100,31 | 100,78 | 614 | 57.578.440 |
| 8/12/2022 | 100,81 | 100,56 | +0,06% | 100,30 | 100,84 | 100,48 | 100,31 | 100,55 | 640 | 59.112.634 |
| 7/12/2022 | 100,59 | 100,50 | -0,09% | 100,30 | 100,94 | 100,40 | 100,36 | 100,50 | 640 | 46.267.734 |
| 6/12/2022 | 100,35 | 100,59 | +0,24% | 100,35 | 100,99 | 100,56 | 100,50 | 100,60 | 371 | 25.814.568 |
| 5/12/2022 | 100,77 | 100,35 | -0,42% | 100,30 | 101,99 | 100,60 | 100,35 | 100,59 | 632 | 40.955.959 |
| 2/12/2022 | 100,56 | 100,77 | +0,35% | 100,46 | 100,84 | 100,54 | 100,77 | 100,79 | 449 | 34.958.787 |
| 1/12/2022 | 100,83 | 100,42 | -1,25% | 100,42 | 102,47 | 100,67 | 100,42 | 100,56 | 1.042 | 90.034.221 |
| 30/11/2022 | 101,25 | 101,69 | +0,58% | 101,20 | 101,83 | 101,55 | 101,63 | 101,69 | 879 | 105.111.942 |
| 29/11/2022 | 101,15 | 101,10 | +0,40% | 100,50 | 101,47 | 100,71 | 100,91 | 101,10 | 1.168 | 88.034.695 |
| 28/11/2022 | 100,52 | 100,70 | -0,03% | 100,25 | 101,10 | 100,70 | 100,64 | 100,70 | 1.046 | 84.004.603 |
| 25/11/2022 | 100,95 | 100,73 | +0,30% | 100,40 | 101,20 | 100,76 | 100,53 | 100,73 | 680 | 55.020.196 |
| 24/11/2022 | 100,74 | 100,43 | -0,02% | 100,04 | 101,40 | 100,41 | 100,22 | 100,43 | 3.302 | 78.260.684 |
| 23/11/2022 | 100,58 | 100,45 | -0,13% | 100,45 | 100,75 | 100,57 | 100,46 | 100,60 | 584 | 43.527.767 |
| 22/11/2022 | 100,77 | 100,58 | -0,20% | 100,35 | 100,78 | 100,57 | 100,35 | 100,58 | 1.098 | 70.613.277 |
| 21/11/2022 | 100,47 | 100,78 | +0,31% | 100,40 | 100,79 | 100,54 | 100,41 | 100,78 | 563 | 65.930.599 |
| 18/11/2022 | 100,59 | 100,47 | +0,18% | 100,30 | 100,94 | 100,62 | 100,47 | 100,77 | 452 | 47.564.936 |
| 17/11/2022 | 100,85 | 100,29 | +0,08% | 100,00 | 100,85 | 100,28 | 100,12 | 100,29 | 794 | 97.806.555 |
| 16/11/2022 | 100,40 | 100,21 | -0,64% | 100,19 | 100,96 | 100,40 | 100,21 | 100,28 | 821 | 92.950.691 |
| 14/11/2022 | 100,93 | 100,86 | +0,52% | 100,40 | 100,95 | 100,62 | 100,50 | 100,86 | 413 | 36.294.221 |
| 11/11/2022 | 100,88 | 100,34 | -0,03% | 100,34 | 101,07 | 100,65 | 100,34 | 100,54 | 340 | 66.199.630 |
| 10/11/2022 | 100,69 | 100,37 | -0,32% | 100,30 | 100,90 | 100,53 | 100,36 | 100,38 | 588 | 44.931.045 |
| 9/11/2022 | 100,89 | 100,69 | +0,34% | 100,47 | 100,89 | 100,67 | 100,65 | 100,69 | 461 | 52.551.214 |
| 8/11/2022 | 100,30 | 100,35 | +0,05% | 100,30 | 100,95 | 100,39 | 100,34 | 100,35 | 410 | 480.667.775 |
| 7/11/2022 | 101,00 | 100,30 | -0,09% | 100,30 | 101,09 | 100,48 | 100,29 | 100,62 | 757 | 69.626.429 |
| 4/11/2022 | 100,30 | 100,39 | +0,08% | 100,18 | 100,44 | 100,33 | 100,27 | 100,46 | 802 | 88.506.235 |
| 3/11/2022 | 100,52 | 100,31 | -0,09% | 100,16 | 100,52 | 100,29 | 100,30 | 100,31 | 637 | 42.525.868 |
| 1/11/2022 | 101,30 | 100,40 | -0,99% | 100,24 | 101,30 | 100,58 | 100,33 | 100,40 | 851 | 87.904.246 |
| 31/10/2022 | 101,69 | 101,40 | 0,00% | 101,20 | 101,90 | 101,56 | 101,37 | 101,40 | 954 | 204.668.062 |
| 28/10/2022 | 101,40 | 101,40 | 0,00% | 101,00 | 101,45 | 101,32 | 101,38 | 101,40 | 504 | 84.289.249 |
| 27/10/2022 | 101,54 | 101,40 | +0,11% | 101,08 | 101,77 | 101,39 | 101,40 | 101,47 | 617 | 48.134.448 |
| 26/10/2022 | 101,28 | 101,29 | -0,08% | 101,00 | 101,55 | 101,28 | 101,29 | 101,30 | 665 | 75.447.134 |
| 25/10/2022 | 101,20 | 101,37 | +0,17% | 101,10 | 101,50 | 101,28 | 101,18 | 101,37 | 727 | 113.070.891 |
| 24/10/2022 | 101,40 | 101,20 | -0,20% | 100,80 | 101,40 | 101,05 | 101,01 | 101,20 | 896 | 123.538.217 |
| 21/10/2022 | 101,48 | 101,40 | +0,11% | 101,00 | 101,48 | 101,21 | 101,26 | 101,40 | 333 | 75.182.482 |
| 20/10/2022 | 101,30 | 101,29 | -0,01% | 100,98 | 101,30 | 101,10 | 101,10 | 101,29 | 796 | 84.105.710 |
| 19/10/2022 | 101,33 | 101,30 | -0,14% | 101,01 | 101,35 | 101,30 | 101,20 | 101,30 | 335 | 63.358.200 |
| 18/10/2022 | 101,21 | 101,44 | +0,29% | 101,00 | 101,50 | 101,27 | 101,16 | 101,43 | 1.052 | 85.617.077 |
| 17/10/2022 | 101,42 | 101,15 | -0,26% | 101,11 | 101,79 | 101,49 | 101,17 | 101,53 | 768 | 39.747.178 |
| 14/10/2022 | 101,71 | 101,41 | -0,29% | 101,05 | 101,81 | 101,31 | 101,10 | 101,41 | 3.162 | 70.881.473 |
| 13/10/2022 | 101,22 | 101,71 | +0,50% | 101,00 | 101,99 | 101,44 | 101,31 | 101,71 | 646 | 75.232.575 |
| 11/10/2022 | 101,55 | 101,20 | +0,21% | 100,79 | 101,99 | 101,15 | 101,00 | 101,20 | 903 | 142.124.267 |
| 10/10/2022 | 101,74 | 100,99 | -0,41% | 100,96 | 102,00 | 101,26 | 100,99 | 101,23 | 935 | 73.308.314 |
| 7/10/2022 | 101,73 | 101,41 | -0,31% | 100,80 | 101,76 | 101,22 | 100,98 | 101,00 | 621 | 59.298.349 |
| 6/10/2022 | 101,88 | 101,73 | +0,41% | 100,89 | 101,89 | 101,16 | 100,92 | 101,72 | 443 | 37.846.449 |
| 5/10/2022 | 101,89 | 101,31 | -0,57% | 100,62 | 102,50 | 101,12 | 100,83 | 101,31 | 586 | 72.830.002 |
| 4/10/2022 | 100,52 | 101,89 | +1,37% | 100,52 | 102,75 | 101,58 | 101,00 | 101,89 | 751 | 132.816.188 |
| 3/10/2022 | 100,40 | 100,51 | -0,83% | 99,89 | 101,50 | 100,57 | 100,41 | 100,51 | 796 | 60.880.881 |
| 30/9/2022 | 99,99 | 101,35 | +1,35% | 99,97 | 101,38 | 100,57 | 101,02 | 101,35 | 647 | 102.457.692 |
| 29/9/2022 | 100,00 | 100,00 | 0,00% | 99,95 | 100,00 | 99,99 | 99,98 | 100,00 | 948 | 50.397.252 |
| 28/9/2022 | 100,00 | 100,00 | 0,00% | 99,68 | 100,00 | 99,98 | 99,94 | 100,00 | 344 | 58.829.449 |
| 27/9/2022 | 99,99 | 100,00 | 0,00% | 99,90 | 100,00 | 99,99 | 99,99 | 100,00 | 370 | 50.447.780 |
| 26/9/2022 | 99,99 | 100,00 | +0,01% | 99,45 | 100,00 | 99,87 | 99,97 | 100,00 | 284 | 73.645.910 |
| 23/9/2022 | 99,98 | 99,99 | +0,09% | 99,71 | 100,00 | 99,97 | 99,98 | 99,99 | 170 | 61.874.193 |
| 22/9/2022 | 100,00 | 99,90 | -0,01% | 99,85 | 100,00 | 99,95 | 99,86 | 99,90 | 218 | 56.473.687 |
| 21/9/2022 | 99,98 | 99,91 | -0,02% | 99,51 | 99,99 | 99,78 | 99,57 | 99,91 | 558 | 42.636.953 |
| 20/9/2022 | 99,70 | 99,93 | +0,23% | 99,25 | 99,99 | 99,68 | 99,72 | 99,94 | 417 | 83.147.953 |
| 19/9/2022 | 99,99 | 99,70 | -0,03% | 99,70 | 100,50 | 100,02 | 99,85 | 99,98 | 523 | 72.588.448 |
| 16/9/2022 | 99,50 | 99,73 | -0,12% | 99,40 | 100,35 | 99,58 | 99,76 | 99,88 | 289 | 66.521.830 |
| 15/9/2022 | 99,95 | 99,85 | +0,25% | 99,48 | 100,62 | 99,79 | 99,75 | 99,88 | 384 | 58.977.346 |
| 14/9/2022 | 101,43 | 99,60 | -0,64% | 99,33 | 101,43 | 99,87 | 99,65 | 100,56 | 400 | 88.596.446 |
| 13/9/2022 | 100,25 | 100,24 | -0,26% | 99,98 | 101,19 | 100,26 | 99,98 | 100,23 | 628 | 48.590.446 |
| 12/9/2022 | 101,62 | 100,50 | -1,10% | 100,25 | 102,00 | 100,92 | 100,46 | 101,80 | 624 | 55.073.622 |
| 9/9/2022 | 101,98 | 101,62 | +0,61% | 100,16 | 101,98 | 101,43 | 101,58 | 101,62 | 500 | 30.766.572 |
| 8/9/2022 | 100,68 | 101,00 | +0,31% | 99,68 | 101,75 | 100,21 | 100,65 | 101,00 | 501 | 39.172.540 |
| 6/9/2022 | 100,47 | 100,69 | +0,22% | 100,26 | 100,96 | 100,58 | 100,61 | 100,69 | 213 | 17.331.421 |
| 5/9/2022 | 99,99 | 100,47 | +0,99% | 99,72 | 100,50 | 99,99 | 100,01 | 100,47 | 172 | 16.659.623 |
| 2/9/2022 | 99,72 | 99,49 | -0,23% | 99,49 | 99,77 | 99,53 | 99,50 | 99,74 | 150 | 35.306.760 |
| 1/9/2022 | 100,50 | 99,72 | -1,45% | 99,52 | 100,50 | 99,84 | 99,71 | 99,76 | 146 | 13.868.429 |
| 31/8/2022 | 101,25 | 101,19 | -0,09% | 100,33 | 101,28 | 100,91 | 100,71 | 101,19 | 1.216 | 38.924.280 |
| 30/8/2022 | 101,87 | 101,28 | -0,58% | 100,24 | 101,87 | 101,18 | 100,32 | 101,28 | 462 | 22.907.888 |
| 29/8/2022 | 101,79 | 101,87 | +0,18% | 101,08 | 101,93 | 101,60 | 101,53 | 101,87 | 294 | 37.095.345 |
| 26/8/2022 | 101,49 | 101,69 | +0,63% | 101,39 | 101,78 | 101,54 | 101,60 | 101,69 | 82 | 26.350.318 |
| 25/8/2022 | 101,16 | 101,05 | +0,27% | 101,00 | 101,48 | 101,07 | 101,05 | 101,38 | 69 | 15.494.576 |
| 24/8/2022 | 100,90 | 100,78 | -0,12% | 100,69 | 101,19 | 100,86 | 100,78 | 101,15 | 180 | 19.245.102 |
| 23/8/2022 | 100,99 | 100,90 | +0,05% | 100,03 | 101,01 | 100,80 | 100,90 | 101,01 | 119 | 45.998.217 |
| 22/8/2022 | 99,75 | 100,85 | +1,06% | 98,72 | 101,48 | 100,32 | 100,02 | 100,85 | 405 | 25.973.260 |
| 19/8/2022 | 98,61 | 99,79 | +1,20% | 98,61 | 99,79 | 98,86 | 99,75 | 99,79 | 88 | 16.382.106 |
| 18/8/2022 | 98,51 | 98,61 | +0,10% | 98,51 | 99,74 | 99,05 | 98,61 | 99,33 | 96 | 14.154.933 |
| 17/8/2022 | 98,00 | 98,51 | +1,17% | 98,00 | 99,50 | 98,97 | 98,51 | 98,98 | 122 | 19.805.637 |
| 16/8/2022 | 97,45 | 97,37 | +0,38% | 97,00 | 98,00 | 97,52 | 97,37 | 97,99 | 948 | 22.089.970 |
| 15/8/2022 | 97,04 | 97,00 | -0,05% | 96,43 | 97,97 | 97,03 | 96,99 | 97,43 | 1.662 | 66.960.857 |
| 12/8/2022 | 96,90 | 97,05 | +0,15% | 96,89 | 97,80 | 97,27 | 97,06 | 97,39 | 283 | 16.430.077 |
| 11/8/2022 | 96,72 | 96,90 | +0,52% | 96,10 | 96,90 | 96,43 | 96,52 | 96,90 | 105 | 15.844.730 |
| 10/8/2022 | 96,72 | 96,40 | -0,35% | 96,00 | 96,72 | 96,26 | 96,25 | 96,40 | 120 | 14.064.433 |
| 9/8/2022 | 96,60 | 96,74 | +0,16% | 96,03 | 96,88 | 96,62 | 96,74 | 96,75 | 113 | 17.778.524 |
| 8/8/2022 | 96,01 | 96,59 | +0,61% | 96,00 | 96,90 | 96,50 | 96,45 | 96,59 | 209 | 17.698.828 |
| 5/8/2022 | 96,78 | 96,00 | -0,82% | 96,00 | 97,00 | 96,59 | 95,96 | 96,00 | 201 | 29.025.814 |
| 4/8/2022 | 96,79 | 96,79 | +0,67% | 96,18 | 96,79 | 96,61 | 96,54 | 96,79 | 58 | 4.347.548 |
| 3/8/2022 | 95,70 | 96,15 | +0,47% | 95,53 | 96,99 | 95,97 | 96,15 | 96,39 | 165 | 31.815.037 |
| 2/8/2022 | 95,00 | 95,70 | +0,74% | 95,00 | 96,74 | 95,76 | 95,70 | 95,80 | 346 | 27.599.368 |
| 1/8/2022 | 97,47 | 95,00 | -2,75% | 94,60 | 97,47 | 95,76 | 95,00 | 95,50 | 485 | 34.722.930 |
| 29/7/2022 | 98,00 | 97,69 | -0,04% | 97,69 | 98,51 | 97,88 | 97,69 | 97,70 | 924 | 74.175.977 |
| 28/7/2022 | 98,22 | 97,73 | -0,41% | 97,71 | 98,22 | 97,76 | 97,75 | 98,00 | 325 | 31.911.881 |
| 27/7/2022 | 97,88 | 98,13 | +0,23% | 97,52 | 98,76 | 97,78 | 97,65 | 98,13 | 438 | 17.170.597 |
| 26/7/2022 | 98,70 | 97,90 | -0,52% | 97,90 | 98,74 | 98,17 | 97,91 | 97,99 | 281 | 28.521.205 |
| 25/7/2022 | 98,53 | 98,41 | -0,50% | 98,40 | 98,75 | 98,52 | 98,41 | 98,59 | 344 | 21.143.786 |
| 22/7/2022 | 98,70 | 98,90 | +0,11% | 98,48 | 99,00 | 98,70 | 98,70 | 98,90 | 399 | 22.750.374 |
| 21/7/2022 | 99,09 | 98,79 | -0,30% | 98,41 | 99,09 | 98,73 | 98,76 | 98,79 | 237 | 41.430.324 |
| 20/7/2022 | 99,00 | 99,09 | +0,09% | 98,64 | 99,39 | 99,21 | 99,01 | 99,09 | 74 | 27.244.280 |
| 19/7/2022 | 99,20 | 99,00 | +0,51% | 98,37 | 99,20 | 98,74 | 98,90 | 99,00 | 151 | 10.091.889 |
| 18/7/2022 | 99,44 | 98,50 | -0,79% | 98,15 | 99,44 | 98,69 | 98,40 | 98,87 | 188 | 28.413.497 |
| 15/7/2022 | 99,80 | 99,28 | -0,52% | 98,99 | 99,80 | 99,14 | 99,28 | 99,29 | 664 | 45.567.276 |
| 14/7/2022 | 100,09 | 99,80 | -0,30% | 99,12 | 100,50 | 99,89 | 99,79 | 99,80 | 364 | 38.180.851 |
| 13/7/2022 | 100,08 | 100,10 | -0,76% | 99,58 | 100,71 | 99,78 | 99,81 | 100,10 | 187 | 25.097.116 |
| 12/7/2022 | 100,30 | 100,87 | +0,57% | 99,97 | 100,89 | 100,22 | 100,31 | 100,87 | 211 | 20.897.636 |
| 11/7/2022 | 101,33 | 100,30 | -1,02% | 100,13 | 101,38 | 100,76 | 100,30 | 100,75 | 99 | 12.000.720 |
| 8/7/2022 | 100,53 | 101,33 | +0,78% | 99,82 | 101,43 | 100,43 | 101,23 | 101,32 | 151 | 9.651.928 |
| 7/7/2022 | 99,51 | 100,55 | +0,70% | 99,51 | 100,61 | 99,90 | 100,00 | 100,49 | 132 | 12.597.772 |
| 6/7/2022 | 100,30 | 99,85 | -0,81% | 99,85 | 101,19 | 100,07 | 99,85 | 100,00 | 172 | 21.985.819 |
| 5/7/2022 | 101,19 | 100,67 | -0,51% | 100,24 | 101,19 | 100,68 | 100,55 | 100,67 | 121 | 13.874.878 |
| 4/7/2022 | 101,48 | 101,19 | -0,40% | 101,00 | 101,48 | 101,10 | 101,15 | 101,19 | 220 | 10.049.361 |
| 1/7/2022 | 102,80 | 101,60 | -2,78% | 101,20 | 102,80 | 101,58 | 101,60 | 101,77 | 170 | 9.203.161 |
| 30/6/2022 | 102,43 | 104,50 | +2,00% | 102,00 | 104,50 | 103,00 | 102,20 | 104,50 | 301 | 49.821.815 |
| 29/6/2022 | 102,01 | 102,45 | +0,07% | 101,98 | 102,52 | 102,13 | 101,99 | 102,45 | 498 | 43.376.982 |
| 28/6/2022 | 103,28 | 102,38 | -0,51% | 101,98 | 103,28 | 102,23 | 101,99 | 102,38 | 1.216 | 100.403.919 |
| 27/6/2022 | 102,45 | 102,90 | +0,02% | 102,12 | 102,90 | 102,58 | 102,54 | 102,90 | 320 | 19.245.365 |
| 24/6/2022 | 102,02 | 102,88 | +0,82% | 101,92 | 103,32 | 102,34 | 102,52 | 102,88 | 384 | 13.079.400 |
| 23/6/2022 | 102,02 | 102,04 | +0,07% | 102,00 | 103,29 | 102,36 | 102,04 | 102,20 | 379 | 20.729.275 |
| 22/6/2022 | 102,98 | 101,97 | -0,71% | 101,80 | 104,45 | 102,60 | 101,98 | 102,27 | 417 | 41.956.266 |
| 21/6/2022 | 102,51 | 102,70 | +0,20% | 102,36 | 103,21 | 102,54 | 102,70 | 103,07 | 365 | 22.487.084 |
| 20/6/2022 | 103,37 | 102,50 | -0,85% | 102,50 | 105,50 | 103,15 | 102,50 | 103,05 | 350 | 28.759.748 |
| 17/6/2022 | 103,48 | 103,38 | -0,11% | 102,35 | 105,98 | 103,63 | 103,38 | 104,75 | 90 | 12.830.333 |
| 15/6/2022 | 102,90 | 103,49 | +1,26% | 101,26 | 103,99 | 102,77 | 103,24 | 103,49 | 565 | 37.472.466 |
| 14/6/2022 | 102,15 | 102,20 | +0,06% | 102,15 | 102,97 | 102,33 | 102,19 | 102,29 | 211 | 16.076.723 |
| 13/6/2022 | 102,99 | 102,14 | -0,74% | 101,95 | 102,99 | 102,20 | 102,14 | 102,20 | 333 | 47.546.694 |
| 10/6/2022 | 103,10 | 102,90 | -0,19% | 102,60 | 103,10 | 102,87 | 102,91 | 103,00 | 328 | 42.218.853 |
| 9/6/2022 | 103,37 | 103,10 | -0,26% | 102,45 | 103,37 | 103,07 | 103,09 | 103,11 | 258 | 19.655.526 |
| 8/6/2022 | 103,31 | 103,37 | -0,70% | 103,19 | 104,09 | 103,34 | 103,28 | 103,37 | 455 | 38.011.633 |
| 7/6/2022 | 104,34 | 104,10 | -0,24% | 103,75 | 104,42 | 103,93 | 103,83 | 104,10 | 167 | 21.037.137 |
| 6/6/2022 | 105,03 | 104,35 | -0,48% | 104,34 | 105,74 | 104,66 | 104,35 | 104,63 | 459 | 59.483.374 |
| 3/6/2022 | 104,93 | 104,85 | -0,08% | 104,85 | 105,47 | 105,24 | 104,85 | 105,21 | 339 | 19.901.858 |
| 2/6/2022 | 104,70 | 104,93 | +0,32% | 104,60 | 105,50 | 104,84 | 104,93 | 105,19 | 272 | 14.594.325 |
| 1/6/2022 | 106,00 | 104,60 | -2,31% | 104,14 | 106,00 | 105,05 | 104,55 | 104,69 | 291 | 24.877.523 |
| 31/5/2022 | 106,50 | 107,07 | +0,54% | 106,15 | 107,07 | 106,43 | 106,51 | 107,07 | 370 | 14.889.881 |
| 30/5/2022 | 106,00 | 106,50 | +0,47% | 105,65 | 106,50 | 106,03 | 106,30 | 106,50 | 403 | 13.085.146 |
| 27/5/2022 | 106,37 | 106,00 | +0,18% | 105,81 | 106,39 | 106,09 | 106,00 | 106,01 | 362 | 17.452.420 |
| 26/5/2022 | 106,32 | 105,81 | +0,40% | 105,42 | 106,33 | 105,95 | 105,81 | 106,15 | 328 | 16.412.667 |
| 25/5/2022 | 105,46 | 105,39 | +0,30% | 105,07 | 106,00 | 105,62 | 105,39 | 105,71 | 389 | 12.547.769 |
| 24/5/2022 | 106,41 | 105,08 | -1,25% | 104,47 | 106,50 | 105,71 | 105,10 | 105,30 | 425 | 50.404.311 |
| 23/5/2022 | 106,25 | 106,41 | +0,15% | 105,79 | 107,15 | 106,42 | 106,41 | 106,48 | 390 | 15.070.202 |
| 20/5/2022 | 105,74 | 106,25 | +0,76% | 105,46 | 106,75 | 106,31 | 106,25 | 106,41 | 527 | 34.266.168 |
| 19/5/2022 | 105,75 | 105,45 | +0,04% | 105,36 | 105,75 | 105,46 | 105,45 | 105,72 | 254 | 21.388.633 |
| 18/5/2022 | 105,40 | 105,41 | +0,04% | 105,35 | 105,75 | 105,50 | 105,41 | 105,65 | 375 | 27.569.526 |
| 17/5/2022 | 105,23 | 105,37 | +0,38% | 104,80 | 105,39 | 105,15 | 105,34 | 105,37 | 301 | 34.648.377 |
| 16/5/2022 | 105,10 | 104,97 | -0,30% | 104,95 | 105,47 | 104,61 | 104,90 | 105,30 | 353 | 59.077.547 |
| 13/5/2022 | 104,01 | 105,29 | -0,06% | 104,01 | 105,33 | 105,15 | 105,24 | 105,29 | 130 | 29.591.580 |
| 12/5/2022 | 105,26 | 105,35 | +0,52% | 104,70 | 105,35 | 105,14 | 104,73 | 105,35 | 197 | 22.342.291 |
| 11/5/2022 | 105,00 | 104,80 | -0,43% | 104,03 | 105,30 | 104,95 | 104,80 | 105,27 | 135 | 23.215.620 |
| 10/5/2022 | 105,58 | 105,25 | -0,60% | 103,33 | 105,58 | 104,45 | 105,25 | 105,30 | 1.908 | 103.123.690 |
| 9/5/2022 | 105,05 | 105,88 | +0,28% | 104,09 | 105,88 | 105,01 | 105,15 | 105,88 | 391 | 116.201.983 |
| 6/5/2022 | 105,05 | 105,58 | +0,42% | 105,05 | 105,91 | 105,45 | 105,40 | 105,58 | 216 | 18.464.448 |
| 5/5/2022 | 105,27 | 105,14 | +0,17% | 104,97 | 105,96 | 105,19 | 105,11 | 105,26 | 154 | 7.532.288 |
| 4/5/2022 | 105,25 | 104,96 | -0,28% | 104,84 | 105,97 | 105,00 | 104,96 | 104,99 | 267 | 32.709.849 |
| 3/5/2022 | 105,58 | 105,25 | -0,03% | 105,02 | 106,44 | 105,29 | 105,10 | 105,25 | 237 | 39.603.004 |
| 2/5/2022 | 106,05 | 105,28 | -2,43% | 104,84 | 107,43 | 105,37 | 105,28 | 105,56 | 449 | 55.533.493 |
| 29/4/2022 | 107,50 | 107,90 | +0,39% | 106,55 | 107,99 | 107,55 | 107,55 | 107,90 | 870 | 55.638.775 |
| 28/4/2022 | 107,35 | 107,48 | +0,14% | 106,80 | 107,84 | 107,45 | 106,91 | 107,48 | 346 | 30.506.188 |
| 27/4/2022 | 108,00 | 107,33 | -0,95% | 107,30 | 108,00 | 107,78 | 107,32 | 107,81 | 486 | 44.934.804 |
| 26/4/2022 | 108,30 | 108,36 | +0,33% | 107,57 | 108,92 | 108,05 | 108,03 | 108,37 | 210 | 14.900.909 |
| 25/4/2022 | 108,30 | 108,00 | -0,26% | 107,86 | 108,98 | 108,33 | 107,95 | 108,00 | 285 | 25.230.120 |
| 22/4/2022 | 108,28 | 108,28 | 0,00% | 107,35 | 108,98 | 108,15 | 108,00 | 108,29 | 146 | 3.742.022 |
| 20/4/2022 | 107,69 | 108,28 | +0,56% | 107,69 | 108,90 | 108,02 | 107,76 | 108,27 | 228 | 21.389.125 |
| 19/4/2022 | 108,52 | 107,68 | -0,76% | 107,68 | 109,00 | 107,91 | 107,56 | 108,01 | 280 | 90.790.309 |
| 18/4/2022 | 109,20 | 108,51 | +0,06% | 107,70 | 109,20 | 108,29 | 108,51 | 108,91 | 168 | 18.258.879 |
| 14/4/2022 | 108,50 | 108,45 | +0,30% | 107,92 | 109,00 | 108,38 | 108,41 | 108,45 | 194 | 11.109.413 |
| 13/4/2022 | 109,37 | 108,13 | -0,77% | 108,13 | 109,37 | 108,78 | 108,15 | 108,36 | 127 | 4.645.278 |
| 12/4/2022 | 109,00 | 108,97 | +0,15% | 107,40 | 109,10 | 108,57 | 108,30 | 108,97 | 416 | 19.781.858 |
| 11/4/2022 | 107,62 | 108,81 | +1,12% | 107,15 | 108,82 | 108,41 | 108,50 | 108,81 | 246 | 40.981.390 |
| 8/4/2022 | 107,18 | 107,60 | +0,60% | 106,97 | 107,80 | 107,64 | 107,60 | 107,79 | 209 | 10.194.270 |
| 7/4/2022 | 107,05 | 106,96 | -0,06% | 106,50 | 107,80 | 107,02 | 106,95 | 106,96 | 170 | 26.243.425 |
| 6/4/2022 | 107,55 | 107,02 | -0,68% | 107,01 | 107,87 | 107,18 | 107,03 | 107,49 | 244 | 37.363.478 |
| 5/4/2022 | 108,00 | 107,75 | +0,03% | 107,70 | 108,03 | 107,83 | 107,74 | 107,75 | 208 | 11.462.338 |
| 4/4/2022 | 107,93 | 107,72 | -0,19% | 107,70 | 108,44 | 107,98 | 107,71 | 107,72 | 226 | 12.806.741 |
| 1/4/2022 | 107,95 | 107,93 | -1,75% | 107,50 | 108,46 | 108,14 | 107,93 | 108,01 | 202 | 18.200.447 |
| 31/3/2022 | 109,65 | 109,85 | +0,33% | 109,65 | 109,94 | 109,78 | 109,85 | 109,90 | 184 | 34.374.107 |
| 30/3/2022 | 108,75 | 109,49 | +0,68% | 108,75 | 109,60 | 109,40 | 109,49 | 109,64 | 186 | 19.987.673 |
| 29/3/2022 | 109,08 | 108,75 | +0,24% | 108,43 | 109,20 | 108,86 | 108,85 | 109,19 | 606 | 13.596.708 |
| 28/3/2022 | 108,04 | 108,49 | +0,01% | 108,04 | 109,34 | 108,97 | 108,48 | 108,96 | 190 | 19.899.543 |
| 25/3/2022 | 108,42 | 108,48 | +0,44% | 108,00 | 108,49 | 108,27 | 108,08 | 108,48 | 198 | 13.383.327 |
| 24/3/2022 | 107,05 | 108,00 | +0,89% | 106,65 | 108,15 | 107,91 | 107,88 | 108,13 | 194 | 14.568.914 |
| 23/3/2022 | 106,02 | 107,05 | +0,45% | 106,02 | 107,47 | 107,03 | 107,05 | 107,39 | 403 | 32.292.160 |
| 22/3/2022 | 108,12 | 106,57 | -1,43% | 103,80 | 108,42 | 106,31 | 106,23 | 106,57 | 1.518 | 245.858.565 |
| 21/3/2022 | 108,20 | 108,12 | +0,14% | 107,40 | 108,20 | 107,94 | 108,00 | 108,12 | 907 | 23.305.184 |
| 18/3/2022 | 107,60 | 107,97 | -0,03% | 107,60 | 108,72 | 108,13 | 107,96 | 107,97 | 459 | 33.220.087 |
| 17/3/2022 | 108,12 | 108,00 | -0,05% | 107,90 | 109,29 | 108,16 | 107,95 | 108,00 | 446 | 35.445.608 |
| 16/3/2022 | 109,39 | 108,05 | +0,05% | 107,97 | 109,39 | 108,56 | 108,10 | 108,15 | 153 | 12.995.742 |
| 15/3/2022 | 108,37 | 108,00 | -0,10% | 107,11 | 112,98 | 108,87 | 107,94 | 108,50 | 419 | 41.569.536 |
| 14/3/2022 | 107,98 | 108,11 | +0,12% | 107,54 | 108,15 | 108,00 | 107,80 | 108,10 | 244 | 21.989.334 |
| 11/3/2022 | 107,84 | 107,98 | +1,13% | 107,32 | 108,07 | 107,85 | 107,51 | 107,97 | 132 | 11.206.048 |
| 10/3/2022 | 106,80 | 106,77 | -0,22% | 106,50 | 108,78 | 107,04 | 106,78 | 107,46 | 199 | 27.970.631 |
| 9/3/2022 | 106,90 | 107,01 | +0,11% | 106,65 | 107,47 | 106,86 | 107,01 | 107,39 | 161 | 24.237.996 |
| 8/3/2022 | 108,79 | 106,89 | -0,55% | 106,50 | 108,79 | 107,06 | 106,70 | 106,89 | 165 | 30.747.735 |
| 7/3/2022 | 108,44 | 107,48 | -0,75% | 107,48 | 108,44 | 107,75 | 107,31 | 107,48 | 267 | 29.244.920 |
| 4/3/2022 | 108,04 | 108,29 | +0,23% | 107,51 | 108,98 | 108,07 | 107,96 | 108,29 | 220 | 16.934.578 |
| 3/3/2022 | 106,97 | 108,04 | +1,00% | 106,97 | 108,16 | 107,99 | 107,96 | 108,04 | 208 | 19.655.403 |
| 2/3/2022 | 108,06 | 106,97 | -1,90% | 106,15 | 108,06 | 107,59 | 106,97 | 107,27 | 191 | 10.512.408 |
| 25/2/2022 | 109,50 | 109,04 | +1,16% | 107,51 | 109,50 | 108,04 | 108,00 | 109,04 | 889 | 57.596.529 |
| 24/2/2022 | 107,48 | 107,79 | +0,29% | 107,20 | 109,00 | 108,08 | 107,81 | 107,97 | 285 | 30.014.405 |
| 23/2/2022 | 107,98 | 107,48 | -0,45% | 107,48 | 108,99 | 108,04 | 107,48 | 107,99 | 803 | 37.307.631 |
| 22/2/2022 | 109,98 | 107,97 | -0,76% | 107,62 | 109,99 | 108,41 | 108,00 | 108,99 | 374 | 27.147.829 |
| 21/2/2022 | 109,05 | 108,80 | -0,13% | 108,80 | 109,98 | 109,35 | 108,80 | 109,48 | 251 | 34.763.273 |
| 18/2/2022 | 109,18 | 108,94 | -0,22% | 108,73 | 109,75 | 109,00 | 0,00 | 0,00 | 148 | 9.897.973 |
| 17/2/2022 | 109,80 | 109,18 | -0,56% | 108,70 | 109,80 | 109,18 | 108,73 | 109,18 | 478 | 17.523.805 |
| 16/2/2022 | 109,50 | 109,80 | +0,27% | 107,96 | 110,00 | 109,17 | 109,25 | 109,80 | 174 | 14.978.398 |
| 15/2/2022 | 107,50 | 109,50 | +1,96% | 107,00 | 109,90 | 108,24 | 107,80 | 109,45 | 1.540 | 83.389.272 |
| 14/2/2022 | 107,16 | 107,39 | +0,31% | 107,00 | 107,91 | 107,24 | 107,17 | 107,48 | 174 | 23.348.110 |
| 11/2/2022 | 106,95 | 107,06 | +0,50% | 106,63 | 107,95 | 107,42 | 107,06 | 107,40 | 539 | 31.368.098 |
| 10/2/2022 | 106,03 | 106,53 | +0,41% | 105,76 | 106,95 | 106,14 | 106,53 | 106,94 | 699 | 45.399.113 |
| 9/2/2022 | 106,39 | 106,10 | -0,27% | 106,04 | 106,50 | 106,37 | 106,06 | 106,10 | 206 | 17.796.281 |
| 8/2/2022 | 106,34 | 106,39 | +0,48% | 105,80 | 106,50 | 106,35 | 106,26 | 106,39 | 313 | 36.353.748 |
| 7/2/2022 | 106,35 | 105,88 | -0,08% | 105,60 | 106,35 | 105,93 | 105,88 | 106,19 | 207 | 10.667.478 |
| 4/2/2022 | 106,28 | 105,96 | -0,04% | 105,33 | 106,28 | 105,71 | 105,64 | 105,94 | 232 | 33.710.965 |
| 3/2/2022 | 105,80 | 106,00 | +0,19% | 105,45 | 106,00 | 105,77 | 105,61 | 106,00 | 182 | 16.638.389 |
| 2/2/2022 | 105,49 | 105,80 | +0,66% | 105,11 | 105,80 | 105,70 | 105,60 | 105,80 | 254 | 16.965.853 |
| 1/2/2022 | 106,31 | 105,11 | -2,22% | 105,00 | 106,99 | 105,63 | 105,11 | 105,49 | 293 | 38.378.245 |
| 31/1/2022 | 107,45 | 107,50 | +0,05% | 106,11 | 107,50 | 106,97 | 107,46 | 107,50 | 615 | 111.092.729 |
| 28/1/2022 | 107,07 | 107,45 | +0,35% | 106,90 | 107,49 | 107,02 | 107,07 | 107,48 | 94 | 16.309.985 |
| 27/1/2022 | 107,45 | 107,07 | -0,35% | 106,62 | 107,97 | 107,01 | 107,06 | 107,44 | 105 | 7.865.377 |
| 26/1/2022 | 107,78 | 107,45 | -0,49% | 106,11 | 107,97 | 107,14 | 106,81 | 107,45 | 223 | 45.419.581 |
| 25/1/2022 | 107,40 | 107,98 | +0,57% | 107,06 | 107,98 | 107,92 | 107,85 | 107,98 | 71 | 11.450.948 |
| 24/1/2022 | 107,00 | 107,37 | +0,35% | 107,00 | 107,98 | 107,70 | 107,38 | 107,70 | 79 | 13.139.941 |