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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CBAV3F - CBA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,11 | 5,20 | +2,97% | 5,05 | 5,20 | 5,13 | 5,05 | 5,20 | 419 | 2.924.650 |
| 20/1/2025 | 5,12 | 5,05 | -0,98% | 5,00 | 5,22 | 5,12 | 5,00 | 5,05 | 447 | 2.658.365 |
| 17/1/2025 | 4,94 | 5,10 | +1,80% | 4,94 | 5,12 | 5,04 | 5,07 | 5,10 | 287 | 2.961.549 |
| 16/1/2025 | 4,99 | 5,01 | +0,80% | 4,87 | 5,11 | 4,97 | 5,01 | 5,05 | 301 | 2.555.282 |
| 15/1/2025 | 4,59 | 4,97 | +8,52% | 4,57 | 5,05 | 4,82 | 4,97 | 4,98 | 549 | 3.490.190 |
| 14/1/2025 | 4,67 | 4,58 | -0,65% | 4,57 | 4,77 | 4,63 | 4,58 | 4,62 | 339 | 2.473.036 |
| 13/1/2025 | 4,64 | 4,61 | -0,65% | 4,56 | 4,69 | 4,62 | 4,56 | 4,61 | 467 | 2.061.907 |
| 10/1/2025 | 4,66 | 4,64 | -2,32% | 4,58 | 4,80 | 4,64 | 4,61 | 4,64 | 258 | 1.966.236 |
| 9/1/2025 | 4,81 | 4,75 | -1,04% | 4,65 | 4,86 | 4,74 | 4,67 | 4,75 | 365 | 2.428.543 |
| 8/1/2025 | 4,68 | 4,80 | +1,48% | 4,54 | 4,80 | 4,63 | 4,69 | 4,80 | 372 | 2.545.462 |
| 7/1/2025 | 4,53 | 4,73 | +5,11% | 4,50 | 4,73 | 4,63 | 4,65 | 4,73 | 480 | 2.813.827 |
| 6/1/2025 | 4,67 | 4,50 | -1,75% | 4,48 | 4,79 | 4,60 | 4,48 | 4,50 | 741 | 4.587.420 |
| 3/1/2025 | 4,52 | 4,58 | +1,55% | 4,49 | 4,70 | 4,58 | 4,58 | 4,70 | 472 | 2.848.361 |
| 2/1/2025 | 4,69 | 4,51 | -3,01% | 4,51 | 4,69 | 4,58 | 4,51 | 4,60 | 586 | 3.770.132 |
| 30/12/2024 | 4,69 | 4,65 | -2,11% | 4,65 | 4,86 | 4,71 | 4,65 | 4,73 | 398 | 3.636.588 |
| 27/12/2024 | 4,75 | 4,75 | +0,85% | 4,61 | 4,88 | 4,69 | 4,69 | 4,75 | 590 | 3.375.087 |
| 26/12/2024 | 4,80 | 4,71 | -2,08% | 4,69 | 4,86 | 4,75 | 4,71 | 4,75 | 496 | 3.915.592 |
| 23/12/2024 | 4,98 | 4,81 | -3,22% | 4,75 | 5,04 | 4,85 | 4,81 | 4,86 | 559 | 4.210.685 |
| 20/12/2024 | 4,97 | 4,97 | -0,20% | 4,91 | 5,10 | 4,99 | 4,97 | 5,07 | 375 | 3.025.692 |
| 19/12/2024 | 5,15 | 4,98 | -4,23% | 4,93 | 5,20 | 5,05 | 4,98 | 5,10 | 712 | 3.743.031 |
| 18/12/2024 | 5,50 | 5,20 | -5,28% | 5,03 | 5,53 | 5,25 | 5,09 | 5,20 | 419 | 3.477.882 |
| 17/12/2024 | 5,70 | 5,49 | -4,36% | 5,43 | 5,77 | 5,56 | 5,49 | 5,57 | 465 | 3.314.502 |
| 16/12/2024 | 5,89 | 5,74 | -2,05% | 5,61 | 6,02 | 5,89 | 5,74 | 5,90 | 572 | 2.581.362 |
| 13/12/2024 | 5,98 | 5,86 | -1,01% | 5,86 | 6,08 | 5,95 | 5,86 | 6,00 | 199 | 2.399.379 |
| 12/12/2024 | 6,29 | 5,92 | -4,98% | 5,84 | 6,29 | 6,01 | 5,92 | 6,03 | 315 | 3.069.595 |
| 11/12/2024 | 6,32 | 6,23 | -1,27% | 6,13 | 6,38 | 6,22 | 6,23 | 6,26 | 206 | 2.816.039 |
| 10/12/2024 | 6,15 | 6,31 | +2,60% | 6,10 | 6,37 | 6,18 | 6,27 | 6,31 | 318 | 2.742.502 |
| 9/12/2024 | 6,13 | 6,15 | +1,32% | 6,12 | 6,59 | 6,36 | 6,15 | 6,37 | 408 | 5.566.069 |
| 6/12/2024 | 6,57 | 6,07 | -4,86% | 5,92 | 6,67 | 6,24 | 6,07 | 6,21 | 517 | 4.929.606 |
| 5/12/2024 | 6,41 | 6,38 | +0,79% | 6,26 | 6,54 | 6,42 | 6,37 | 6,54 | 278 | 3.652.648 |
| 4/12/2024 | 6,11 | 6,33 | +4,11% | 6,11 | 6,45 | 6,32 | 6,33 | 6,41 | 322 | 3.241.784 |
| 3/12/2024 | 6,42 | 6,08 | -7,03% | 6,08 | 6,57 | 6,34 | 6,08 | 6,14 | 485 | 4.218.548 |
| 2/12/2024 | 6,01 | 6,54 | +3,32% | 6,01 | 6,54 | 6,38 | 6,48 | 6,54 | 386 | 4.557.975 |
| 29/11/2024 | 6,04 | 6,33 | +6,03% | 5,95 | 6,37 | 6,22 | 6,09 | 6,33 | 367 | 3.289.996 |
| 28/11/2024 | 6,63 | 5,97 | -7,30% | 5,97 | 6,63 | 6,09 | 5,97 | 6,15 | 312 | 3.695.863 |
| 27/11/2024 | 6,45 | 6,44 | +0,63% | 6,36 | 6,64 | 6,47 | 6,33 | 6,44 | 512 | 4.825.322 |
| 26/11/2024 | 6,22 | 6,40 | +4,75% | 6,16 | 6,47 | 6,30 | 6,40 | 6,47 | 358 | 3.611.194 |
| 25/11/2024 | 6,23 | 6,11 | -2,24% | 6,11 | 6,36 | 6,20 | 6,11 | 6,28 | 443 | 4.753.787 |
| 22/11/2024 | 5,86 | 6,25 | +7,39% | 5,86 | 6,25 | 6,13 | 6,23 | 6,25 | 607 | 6.762.807 |
| 21/11/2024 | 5,65 | 5,82 | +4,30% | 5,57 | 5,93 | 5,82 | 5,81 | 5,89 | 571 | 5.405.353 |
| 19/11/2024 | 5,29 | 5,58 | +6,69% | 5,28 | 5,64 | 5,49 | 5,58 | 5,64 | 463 | 3.418.905 |
| 18/11/2024 | 4,99 | 5,23 | +5,23% | 4,99 | 5,44 | 5,28 | 5,23 | 5,34 | 527 | 4.616.585 |
| 14/11/2024 | 5,18 | 4,97 | -2,36% | 4,94 | 5,18 | 5,03 | 4,94 | 4,97 | 644 | 3.691.850 |
| 13/11/2024 | 5,26 | 5,09 | -3,23% | 5,09 | 5,34 | 5,15 | 5,09 | 5,22 | 537 | 3.987.200 |
| 12/11/2024 | 5,36 | 5,26 | -3,13% | 5,26 | 5,51 | 5,32 | 5,26 | 5,33 | 431 | 3.425.916 |
| 11/11/2024 | 5,45 | 5,43 | +0,56% | 5,32 | 5,51 | 5,40 | 5,43 | 5,51 | 344 | 3.834.466 |
| 8/11/2024 | 5,94 | 5,40 | -9,70% | 5,26 | 5,94 | 5,44 | 5,36 | 5,40 | 1.138 | 11.339.093 |
| 7/11/2024 | 6,22 | 5,98 | -3,55% | 5,85 | 6,26 | 6,10 | 5,98 | 6,15 | 453 | 5.598.195 |
| 6/11/2024 | 6,17 | 6,20 | +1,64% | 5,95 | 6,20 | 6,06 | 6,08 | 6,20 | 384 | 4.789.012 |
| 5/11/2024 | 5,99 | 6,10 | +0,49% | 5,99 | 6,16 | 6,08 | 6,10 | 6,17 | 470 | 4.933.144 |
| 4/11/2024 | 5,78 | 6,07 | +6,12% | 5,74 | 6,07 | 5,90 | 5,94 | 6,07 | 353 | 3.987.727 |
| 1/11/2024 | 5,77 | 5,72 | -2,56% | 5,71 | 5,90 | 5,75 | 5,72 | 5,78 | 233 | 3.015.945 |
| 31/10/2024 | 5,76 | 5,87 | +1,21% | 5,75 | 5,87 | 5,79 | 5,76 | 5,87 | 259 | 3.725.801 |
| 30/10/2024 | 5,87 | 5,80 | -1,69% | 5,80 | 6,06 | 5,87 | 5,80 | 5,88 | 316 | 3.608.568 |
| 29/10/2024 | 5,94 | 5,90 | 0,00% | 5,88 | 6,08 | 5,94 | 5,90 | 5,94 | 355 | 2.686.438 |
| 28/10/2024 | 5,88 | 5,90 | -0,67% | 5,84 | 6,05 | 5,94 | 5,90 | 5,93 | 359 | 3.484.427 |
| 25/10/2024 | 5,78 | 5,94 | +1,19% | 5,78 | 6,00 | 5,94 | 5,87 | 5,94 | 1.393 | 4.893.672 |
| 24/10/2024 | 5,81 | 5,87 | -0,68% | 5,75 | 6,00 | 5,85 | 5,83 | 5,87 | 274 | 3.195.052 |
| 23/10/2024 | 5,95 | 5,91 | +0,68% | 5,81 | 5,95 | 5,87 | 5,87 | 5,92 | 259 | 2.395.936 |
| 22/10/2024 | 5,66 | 5,87 | +2,98% | 5,66 | 5,96 | 5,90 | 5,87 | 5,96 | 481 | 4.551.274 |
| 21/10/2024 | 5,58 | 5,70 | +1,79% | 5,58 | 5,80 | 5,72 | 5,70 | 5,80 | 329 | 2.639.164 |
| 18/10/2024 | 5,63 | 5,60 | -1,93% | 5,60 | 5,80 | 5,72 | 5,60 | 5,78 | 647 | 3.004.796 |
| 17/10/2024 | 5,88 | 5,71 | -1,55% | 5,62 | 5,88 | 5,68 | 5,71 | 5,74 | 321 | 3.323.092 |
| 16/10/2024 | 5,87 | 5,80 | -1,36% | 5,80 | 5,97 | 5,87 | 5,80 | 5,90 | 278 | 3.923.270 |
| 15/10/2024 | 5,62 | 5,88 | +2,44% | 5,56 | 5,93 | 5,84 | 5,88 | 5,90 | 354 | 4.431.182 |
| 14/10/2024 | 5,82 | 5,74 | +0,70% | 5,65 | 5,85 | 5,76 | 5,69 | 5,76 | 380 | 5.147.025 |
| 11/10/2024 | 5,57 | 5,70 | +3,64% | 5,52 | 5,79 | 5,70 | 5,70 | 5,76 | 1.614 | 4.973.006 |
| 10/10/2024 | 5,60 | 5,50 | -1,08% | 5,50 | 5,70 | 5,57 | 5,50 | 5,60 | 267 | 2.511.706 |
| 9/10/2024 | 5,77 | 5,56 | -3,64% | 5,55 | 5,81 | 5,61 | 5,56 | 5,60 | 323 | 3.421.871 |
| 8/10/2024 | 6,00 | 5,77 | -5,41% | 5,71 | 6,07 | 5,85 | 5,75 | 5,77 | 508 | 6.118.855 |
| 7/10/2024 | 6,17 | 6,10 | -1,29% | 6,05 | 6,36 | 6,15 | 6,06 | 6,17 | 416 | 5.331.345 |
| 4/10/2024 | 5,68 | 6,18 | +9,38% | 5,68 | 6,22 | 6,06 | 6,16 | 6,18 | 2.371 | 11.257.583 |
| 3/10/2024 | 5,69 | 5,65 | -2,25% | 5,56 | 5,73 | 5,64 | 5,65 | 5,71 | 256 | 3.228.919 |
| 2/10/2024 | 5,52 | 5,78 | +3,40% | 5,50 | 5,84 | 5,75 | 5,78 | 5,81 | 453 | 5.097.607 |
| 1/10/2024 | 5,54 | 5,59 | +0,90% | 5,39 | 5,62 | 5,52 | 5,53 | 5,60 | 296 | 3.482.043 |
| 30/9/2024 | 5,66 | 5,54 | -1,60% | 5,42 | 5,66 | 5,49 | 5,44 | 5,54 | 258 | 2.868.301 |
| 26/9/2024 | 5,28 | 5,63 | +8,48% | 5,28 | 5,65 | 5,55 | 5,63 | 5,65 | 571 | 6.163.769 |
| 25/9/2024 | 5,24 | 5,19 | -2,44% | 5,16 | 5,60 | 5,31 | 5,19 | 5,29 | 428 | 5.456.684 |
| 24/9/2024 | 4,85 | 5,32 | +12,00% | 4,83 | 5,39 | 5,16 | 5,32 | 5,35 | 1.424 | 11.028.908 |
| 23/9/2024 | 4,65 | 4,75 | +0,85% | 4,59 | 4,75 | 4,66 | 4,70 | 4,75 | 493 | 3.185.356 |
| 20/9/2024 | 4,85 | 4,71 | -3,29% | 4,64 | 4,86 | 4,72 | 4,68 | 4,71 | 677 | 5.118.196 |
| 19/9/2024 | 5,00 | 4,87 | -2,21% | 4,85 | 5,10 | 4,95 | 4,87 | 4,93 | 322 | 3.211.386 |
| 18/9/2024 | 4,91 | 4,98 | +1,01% | 4,90 | 5,11 | 4,98 | 4,96 | 4,98 | 351 | 2.458.756 |
| 17/9/2024 | 5,04 | 4,93 | -1,60% | 4,81 | 5,05 | 4,91 | 4,93 | 5,02 | 583 | 4.094.978 |
| 16/9/2024 | 4,80 | 5,01 | +5,70% | 4,80 | 5,03 | 4,93 | 4,95 | 5,01 | 786 | 4.547.315 |
| 13/9/2024 | 4,67 | 4,74 | +1,50% | 4,63 | 4,84 | 4,78 | 4,74 | 4,82 | 314 | 2.806.743 |
| 12/9/2024 | 4,67 | 4,67 | +1,08% | 4,63 | 4,82 | 4,71 | 4,67 | 4,70 | 412 | 3.222.023 |
| 11/9/2024 | 4,62 | 4,62 | +1,54% | 4,56 | 4,72 | 4,62 | 4,62 | 4,66 | 338 | 2.962.716 |
| 10/9/2024 | 4,66 | 4,55 | -0,87% | 4,52 | 4,66 | 4,56 | 4,55 | 4,61 | 610 | 4.210.442 |
| 9/9/2024 | 4,68 | 4,59 | -1,92% | 4,59 | 4,74 | 4,63 | 4,59 | 4,61 | 769 | 5.605.381 |
| 6/9/2024 | 4,93 | 4,68 | -3,90% | 4,68 | 4,94 | 4,75 | 4,68 | 4,71 | 735 | 5.991.614 |
| 5/9/2024 | 4,88 | 4,87 | -0,61% | 4,77 | 4,93 | 4,85 | 4,87 | 4,89 | 404 | 3.018.932 |
| 4/9/2024 | 4,79 | 4,90 | +3,38% | 4,77 | 4,92 | 4,85 | 4,84 | 4,93 | 502 | 3.857.056 |
| 3/9/2024 | 4,92 | 4,74 | -5,77% | 4,67 | 4,99 | 4,77 | 4,74 | 4,85 | 1.049 | 7.997.355 |
| 2/9/2024 | 5,04 | 5,03 | +0,80% | 4,87 | 5,04 | 4,94 | 4,97 | 5,05 | 659 | 4.455.696 |
| 30/8/2024 | 5,09 | 4,99 | -0,60% | 4,95 | 5,09 | 4,99 | 4,99 | 5,02 | 678 | 5.651.101 |
| 29/8/2024 | 5,25 | 5,02 | -3,28% | 4,97 | 5,26 | 5,08 | 5,02 | 5,07 | 615 | 4.967.475 |
| 28/8/2024 | 5,49 | 5,19 | -4,07% | 5,08 | 5,55 | 5,18 | 5,19 | 5,22 | 941 | 7.896.124 |
| 27/8/2024 | 5,51 | 5,41 | -0,73% | 5,39 | 5,65 | 5,50 | 5,41 | 5,46 | 341 | 3.789.039 |
| 26/8/2024 | 5,46 | 5,45 | +1,11% | 5,43 | 5,77 | 5,61 | 5,44 | 5,45 | 692 | 6.017.593 |
| 23/8/2024 | 5,22 | 5,39 | +4,66% | 5,22 | 5,60 | 5,46 | 5,39 | 5,40 | 564 | 4.944.018 |
| 22/8/2024 | 5,44 | 5,15 | -2,83% | 5,15 | 5,44 | 5,22 | 5,15 | 5,26 | 444 | 4.282.780 |
| 21/8/2024 | 5,27 | 5,30 | +1,92% | 5,27 | 5,47 | 5,38 | 5,30 | 5,39 | 660 | 5.440.907 |
| 20/8/2024 | 5,15 | 5,20 | 0,00% | 5,13 | 5,46 | 5,27 | 5,20 | 5,27 | 669 | 5.512.669 |
| 19/8/2024 | 4,76 | 5,20 | +10,40% | 4,70 | 5,20 | 5,03 | 5,16 | 5,20 | 879 | 6.266.842 |
| 16/8/2024 | 4,73 | 4,71 | +0,64% | 4,57 | 4,75 | 4,65 | 4,69 | 4,71 | 560 | 3.549.398 |
| 15/8/2024 | 4,69 | 4,68 | +1,08% | 4,59 | 4,72 | 4,66 | 4,68 | 4,73 | 444 | 3.717.381 |
| 14/8/2024 | 4,94 | 4,63 | -4,73% | 4,59 | 4,95 | 4,71 | 4,62 | 4,63 | 911 | 6.246.839 |
| 13/8/2024 | 4,77 | 4,86 | +1,67% | 4,75 | 4,94 | 4,85 | 4,86 | 4,91 | 381 | 3.021.859 |
| 12/8/2024 | 4,74 | 4,78 | +2,80% | 4,62 | 4,85 | 4,78 | 4,78 | 4,82 | 419 | 3.710.774 |
| 9/8/2024 | 4,78 | 4,65 | -0,43% | 4,62 | 4,80 | 4,68 | 4,65 | 4,69 | 472 | 3.905.239 |
| 8/8/2024 | 4,77 | 4,67 | -2,30% | 4,62 | 4,86 | 4,68 | 4,67 | 4,75 | 1.051 | 7.392.531 |
| 7/8/2024 | 4,90 | 4,78 | -1,44% | 4,76 | 4,90 | 4,81 | 4,78 | 4,83 | 517 | 3.915.788 |
| 6/8/2024 | 5,00 | 4,85 | -0,61% | 4,82 | 5,10 | 4,91 | 4,83 | 4,85 | 440 | 4.009.024 |
| 5/8/2024 | 4,80 | 4,88 | -1,81% | 4,66 | 5,02 | 4,82 | 4,88 | 5,00 | 636 | 5.344.143 |
| 2/8/2024 | 5,07 | 4,97 | -1,39% | 4,85 | 5,14 | 4,92 | 4,86 | 4,97 | 968 | 7.231.044 |
| 1/8/2024 | 5,39 | 5,04 | -5,97% | 5,02 | 5,44 | 5,16 | 5,04 | 5,10 | 838 | 5.893.774 |
| 31/7/2024 | 5,16 | 5,36 | +3,68% | 5,07 | 5,36 | 5,22 | 5,29 | 5,36 | 483 | 4.367.443 |
| 30/7/2024 | 5,22 | 5,17 | -2,08% | 5,06 | 5,24 | 5,12 | 5,14 | 5,17 | 592 | 4.623.382 |
| 29/7/2024 | 5,40 | 5,28 | -1,12% | 5,23 | 5,40 | 5,28 | 5,27 | 5,28 | 530 | 3.162.754 |
| 26/7/2024 | 5,58 | 5,34 | -2,91% | 5,34 | 5,65 | 5,41 | 5,34 | 5,40 | 491 | 4.955.249 |
| 25/7/2024 | 5,20 | 5,50 | +5,57% | 5,17 | 5,75 | 5,50 | 5,50 | 5,59 | 681 | 6.558.486 |
| 24/7/2024 | 5,71 | 5,21 | -8,44% | 5,21 | 5,73 | 5,32 | 5,21 | 5,27 | 1.223 | 11.750.977 |
| 23/7/2024 | 6,42 | 5,69 | -11,78% | 5,62 | 6,48 | 5,91 | 5,68 | 5,69 | 1.615 | 15.788.394 |
| 22/7/2024 | 6,67 | 6,45 | -3,15% | 6,45 | 6,70 | 6,56 | 6,45 | 6,52 | 712 | 6.380.538 |
| 19/7/2024 | 6,73 | 6,66 | -0,89% | 6,62 | 6,88 | 6,70 | 6,66 | 6,70 | 454 | 4.258.840 |
| 18/7/2024 | 6,93 | 6,72 | -2,89% | 6,72 | 6,97 | 6,82 | 6,72 | 6,84 | 558 | 5.020.213 |
| 17/7/2024 | 7,21 | 6,92 | -5,21% | 6,91 | 7,42 | 7,12 | 6,92 | 6,97 | 755 | 8.813.332 |
| 16/7/2024 | 7,28 | 7,30 | +0,55% | 7,26 | 7,60 | 7,40 | 7,30 | 7,31 | 602 | 5.666.016 |
| 15/7/2024 | 7,40 | 7,26 | -2,16% | 7,26 | 7,46 | 7,37 | 7,26 | 7,37 | 575 | 5.963.619 |
| 12/7/2024 | 7,54 | 7,42 | -2,11% | 7,38 | 7,57 | 7,44 | 7,42 | 7,43 | 355 | 5.030.693 |
| 11/7/2024 | 7,33 | 7,58 | +4,55% | 7,33 | 7,59 | 7,49 | 7,47 | 7,58 | 733 | 6.255.402 |
| 10/7/2024 | 7,32 | 7,25 | -0,68% | 7,25 | 7,46 | 7,34 | 7,24 | 7,29 | 408 | 6.083.741 |
| 9/7/2024 | 7,12 | 7,30 | +2,82% | 7,03 | 7,35 | 7,23 | 7,23 | 7,30 | 624 | 7.468.833 |
| 8/7/2024 | 7,07 | 7,10 | +0,28% | 7,02 | 7,22 | 7,09 | 7,08 | 7,10 | 448 | 5.121.633 |
| 5/7/2024 | 7,02 | 7,08 | +2,61% | 6,96 | 7,16 | 7,08 | 7,08 | 7,13 | 388 | 5.278.458 |
| 4/7/2024 | 6,96 | 6,90 | 0,00% | 6,88 | 7,17 | 7,07 | 6,90 | 7,00 | 279 | 4.262.920 |
| 3/7/2024 | 6,81 | 6,90 | +1,47% | 6,81 | 7,15 | 7,02 | 6,90 | 7,00 | 484 | 7.367.662 |
| 2/7/2024 | 6,77 | 6,80 | -0,58% | 6,73 | 7,02 | 6,86 | 6,80 | 6,90 | 391 | 4.472.191 |
| 1/7/2024 | 7,00 | 6,84 | -3,12% | 6,81 | 7,07 | 6,93 | 6,82 | 6,88 | 607 | 7.229.341 |
| 28/6/2024 | 6,75 | 7,06 | +4,90% | 6,75 | 7,10 | 6,92 | 6,89 | 7,06 | 655 | 8.005.298 |
| 27/6/2024 | 6,78 | 6,73 | -0,88% | 6,72 | 6,94 | 6,81 | 6,73 | 6,88 | 408 | 6.279.661 |
| 26/6/2024 | 6,69 | 6,79 | +2,41% | 6,68 | 6,93 | 6,84 | 6,79 | 6,90 | 471 | 6.114.961 |
| 25/6/2024 | 6,64 | 6,63 | -2,21% | 6,62 | 6,78 | 6,69 | 6,63 | 6,72 | 280 | 4.102.737 |
| 24/6/2024 | 6,35 | 6,78 | +5,28% | 6,35 | 6,78 | 6,66 | 6,75 | 6,78 | 495 | 5.439.696 |
| 21/6/2024 | 6,36 | 6,44 | +1,26% | 6,08 | 6,44 | 6,25 | 6,35 | 6,44 | 445 | 5.311.756 |
| 20/6/2024 | 6,37 | 6,36 | -0,93% | 6,35 | 6,55 | 6,41 | 6,36 | 6,47 | 652 | 4.182.983 |
| 19/6/2024 | 6,37 | 6,42 | +0,94% | 6,35 | 6,47 | 6,40 | 6,40 | 6,42 | 233 | 2.845.330 |
| 18/6/2024 | 6,13 | 6,36 | +1,11% | 6,13 | 6,52 | 6,41 | 6,36 | 6,48 | 447 | 4.690.622 |
| 17/6/2024 | 6,36 | 6,29 | -2,18% | 6,13 | 6,59 | 6,25 | 6,27 | 6,29 | 538 | 5.924.406 |
| 14/6/2024 | 6,50 | 6,43 | -1,23% | 6,21 | 6,57 | 6,42 | 6,43 | 6,44 | 602 | 6.790.934 |
| 13/6/2024 | 6,74 | 6,51 | -2,84% | 6,51 | 6,75 | 6,56 | 6,51 | 6,56 | 403 | 4.850.540 |
| 12/6/2024 | 6,87 | 6,70 | -2,05% | 6,70 | 7,02 | 6,78 | 6,70 | 6,82 | 305 | 5.010.232 |
| 11/6/2024 | 7,09 | 6,84 | -3,25% | 6,78 | 7,09 | 6,87 | 6,84 | 6,88 | 269 | 3.937.266 |
| 10/6/2024 | 7,10 | 7,07 | +0,86% | 6,97 | 7,23 | 7,05 | 7,00 | 7,07 | 379 | 4.977.800 |
| 7/6/2024 | 7,10 | 7,01 | -1,82% | 6,97 | 7,23 | 7,10 | 7,01 | 7,04 | 380 | 5.449.829 |
| 6/6/2024 | 6,78 | 7,14 | +4,54% | 6,78 | 7,22 | 7,08 | 7,05 | 7,14 | 538 | 7.751.535 |
| 5/6/2024 | 6,57 | 6,83 | +3,48% | 6,45 | 6,86 | 6,70 | 6,73 | 6,83 | 437 | 6.760.583 |
| 4/6/2024 | 7,01 | 6,60 | -7,56% | 6,56 | 7,01 | 6,78 | 6,55 | 6,60 | 629 | 6.788.783 |
| 3/6/2024 | 7,16 | 7,14 | -2,33% | 6,86 | 7,27 | 7,01 | 7,02 | 7,14 | 808 | 9.275.804 |
| 31/5/2024 | 7,28 | 7,31 | +0,55% | 6,90 | 7,31 | 7,04 | 7,20 | 7,31 | 601 | 7.817.328 |
| 29/5/2024 | 6,91 | 7,27 | +5,36% | 6,80 | 7,36 | 7,17 | 7,25 | 7,27 | 838 | 12.072.566 |
| 28/5/2024 | 6,77 | 6,90 | +3,45% | 6,72 | 6,99 | 6,88 | 6,90 | 6,91 | 665 | 6.855.259 |
| 27/5/2024 | 6,73 | 6,67 | -0,45% | 6,61 | 6,77 | 6,67 | 6,67 | 6,78 | 449 | 4.979.164 |
| 24/5/2024 | 6,50 | 6,70 | +1,67% | 6,50 | 6,87 | 6,75 | 6,70 | 6,74 | 593 | 6.134.713 |
| 23/5/2024 | 6,64 | 6,59 | -0,90% | 6,49 | 6,71 | 6,58 | 6,52 | 6,59 | 472 | 7.892.162 |
| 22/5/2024 | 6,89 | 6,65 | -3,62% | 6,50 | 6,89 | 6,63 | 6,65 | 6,73 | 652 | 8.889.128 |
| 21/5/2024 | 6,80 | 6,90 | +2,53% | 6,76 | 6,96 | 6,86 | 6,86 | 6,90 | 825 | 7.784.092 |
| 20/5/2024 | 6,14 | 6,73 | +8,55% | 6,14 | 6,84 | 6,65 | 6,71 | 6,81 | 1.037 | 14.600.366 |
| 17/5/2024 | 6,26 | 6,20 | -1,43% | 6,11 | 6,34 | 6,22 | 6,20 | 6,21 | 406 | 6.144.249 |
| 16/5/2024 | 6,10 | 6,29 | +2,61% | 6,09 | 6,36 | 6,25 | 6,25 | 6,29 | 971 | 10.960.096 |
| 15/5/2024 | 5,78 | 6,13 | +4,25% | 5,70 | 6,13 | 5,95 | 6,10 | 6,13 | 924 | 9.593.462 |
| 14/5/2024 | 5,41 | 5,88 | +6,52% | 5,41 | 5,88 | 5,69 | 5,87 | 5,88 | 917 | 9.347.381 |
| 13/5/2024 | 5,32 | 5,52 | +3,18% | 5,30 | 5,52 | 5,42 | 5,47 | 5,52 | 566 | 5.959.278 |
| 10/5/2024 | 5,20 | 5,35 | +3,48% | 5,20 | 5,40 | 5,31 | 5,33 | 5,35 | 473 | 5.030.748 |
| 9/5/2024 | 5,05 | 5,17 | +2,17% | 5,05 | 5,34 | 5,25 | 5,17 | 5,28 | 541 | 4.876.448 |
| 8/5/2024 | 5,17 | 5,06 | -1,75% | 5,02 | 5,21 | 5,11 | 5,06 | 5,14 | 418 | 3.436.785 |
| 7/5/2024 | 5,04 | 5,15 | +2,18% | 5,01 | 5,44 | 5,27 | 5,15 | 5,19 | 730 | 7.556.379 |
| 6/5/2024 | 5,22 | 5,04 | -1,56% | 5,02 | 5,28 | 5,10 | 5,04 | 5,12 | 481 | 4.927.274 |
| 3/5/2024 | 5,14 | 5,12 | +0,99% | 5,12 | 5,32 | 5,22 | 5,12 | 5,16 | 464 | 5.789.529 |
| 2/5/2024 | 5,06 | 5,07 | -1,93% | 5,06 | 5,28 | 5,20 | 5,07 | 5,15 | 709 | 6.412.990 |
| 30/4/2024 | 5,00 | 5,17 | +1,57% | 5,00 | 5,18 | 5,10 | 5,10 | 5,17 | 433 | 4.368.787 |
| 29/4/2024 | 5,02 | 5,09 | +1,39% | 4,90 | 5,14 | 5,05 | 5,00 | 5,09 | 476 | 3.535.777 |
| 26/4/2024 | 4,86 | 5,02 | +3,51% | 4,86 | 5,09 | 5,00 | 5,00 | 5,02 | 377 | 3.361.236 |
| 25/4/2024 | 4,98 | 4,85 | -4,72% | 4,85 | 5,03 | 4,91 | 4,85 | 4,88 | 397 | 3.829.199 |
| 24/4/2024 | 5,04 | 5,09 | +2,21% | 4,95 | 5,14 | 5,03 | 5,02 | 5,10 | 350 | 4.018.464 |
| 23/4/2024 | 5,05 | 4,98 | -3,30% | 4,96 | 5,12 | 5,03 | 4,98 | 5,08 | 432 | 4.234.452 |
| 22/4/2024 | 5,11 | 5,15 | +0,19% | 5,02 | 5,21 | 5,13 | 5,10 | 5,15 | 593 | 6.798.371 |
| 19/4/2024 | 4,90 | 5,14 | +3,42% | 4,90 | 5,14 | 5,05 | 5,12 | 5,14 | 619 | 6.409.660 |
| 18/4/2024 | 4,85 | 4,97 | +2,90% | 4,85 | 5,06 | 4,98 | 4,93 | 4,97 | 623 | 5.925.149 |
| 17/4/2024 | 4,92 | 4,83 | -2,23% | 4,83 | 5,10 | 4,94 | 4,83 | 4,86 | 592 | 5.848.837 |
| 16/4/2024 | 4,85 | 4,94 | +2,92% | 4,65 | 5,02 | 4,86 | 4,91 | 4,94 | 709 | 7.351.597 |
| 15/4/2024 | 4,78 | 4,80 | +0,63% | 4,73 | 5,13 | 4,98 | 4,79 | 4,80 | 1.476 | 17.204.280 |
| 12/4/2024 | 4,87 | 4,77 | -2,05% | 4,70 | 4,96 | 4,80 | 4,70 | 4,80 | 554 | 5.402.776 |
| 11/4/2024 | 4,73 | 4,87 | +3,18% | 4,71 | 4,90 | 4,83 | 4,87 | 4,90 | 472 | 4.539.937 |
| 10/4/2024 | 5,05 | 4,72 | -6,53% | 4,62 | 5,05 | 4,80 | 4,71 | 4,72 | 1.071 | 11.126.123 |
| 9/4/2024 | 4,88 | 5,05 | +4,34% | 4,85 | 5,15 | 5,06 | 5,03 | 5,05 | 1.728 | 17.185.942 |
| 8/4/2024 | 4,55 | 4,84 | +7,32% | 4,54 | 4,90 | 4,79 | 4,84 | 4,85 | 1.249 | 12.051.802 |
| 5/4/2024 | 4,26 | 4,51 | +4,16% | 4,26 | 4,64 | 4,52 | 4,50 | 4,51 | 1.088 | 9.240.897 |
| 4/4/2024 | 4,11 | 4,33 | +7,44% | 4,09 | 4,44 | 4,31 | 4,30 | 4,33 | 1.005 | 9.204.518 |
| 3/4/2024 | 4,02 | 4,03 | 0,00% | 3,97 | 4,09 | 4,02 | 4,03 | 4,07 | 507 | 3.190.693 |
| 2/4/2024 | 4,07 | 4,03 | -0,49% | 4,01 | 4,10 | 4,04 | 4,03 | 4,08 | 451 | 3.030.759 |
| 1/4/2024 | 4,09 | 4,05 | -1,94% | 4,03 | 4,14 | 4,06 | 4,03 | 4,05 | 586 | 3.771.053 |
| 28/3/2024 | 4,16 | 4,13 | -0,48% | 4,08 | 4,18 | 4,12 | 4,12 | 4,15 | 414 | 2.803.578 |
| 27/3/2024 | 4,15 | 4,15 | +0,48% | 4,08 | 4,18 | 4,13 | 4,15 | 4,19 | 339 | 2.538.332 |
| 26/3/2024 | 4,18 | 4,13 | -1,43% | 4,12 | 4,20 | 4,15 | 4,12 | 4,18 | 341 | 2.791.120 |
| 25/3/2024 | 4,12 | 4,19 | +2,20% | 4,05 | 4,24 | 4,15 | 4,18 | 4,19 | 620 | 5.175.985 |
| 22/3/2024 | 4,18 | 4,10 | -0,73% | 4,07 | 4,18 | 4,12 | 4,08 | 4,10 | 409 | 2.812.868 |
| 21/3/2024 | 4,12 | 4,13 | 0,00% | 4,05 | 4,19 | 4,11 | 4,13 | 4,17 | 586 | 3.634.345 |
| 20/3/2024 | 4,06 | 4,13 | +0,98% | 3,98 | 4,13 | 4,06 | 4,10 | 4,13 | 552 | 2.906.085 |
| 19/3/2024 | 3,99 | 4,09 | +2,00% | 3,95 | 4,09 | 3,99 | 3,99 | 4,09 | 559 | 3.409.677 |
| 18/3/2024 | 4,00 | 4,01 | +0,75% | 3,93 | 4,04 | 3,98 | 3,98 | 4,01 | 688 | 4.158.101 |
| 15/3/2024 | 4,13 | 3,98 | -4,10% | 3,98 | 4,16 | 4,01 | 3,98 | 4,04 | 689 | 4.137.297 |
| 14/3/2024 | 4,20 | 4,15 | -0,95% | 4,08 | 4,23 | 4,14 | 4,09 | 4,15 | 738 | 7.084.094 |
| 13/3/2024 | 3,99 | 4,19 | +3,97% | 3,92 | 4,20 | 4,11 | 4,18 | 4,19 | 797 | 5.740.906 |
| 12/3/2024 | 4,01 | 4,03 | +1,26% | 3,92 | 4,09 | 4,00 | 3,98 | 4,03 | 735 | 5.184.401 |
| 11/3/2024 | 3,96 | 3,98 | +1,27% | 3,90 | 4,07 | 4,00 | 3,98 | 4,00 | 683 | 5.078.825 |
| 8/3/2024 | 3,84 | 3,93 | +0,77% | 3,71 | 4,23 | 4,01 | 0,00 | 0,00 | 1.483 | 11.667.645 |
| 7/3/2024 | 3,94 | 3,90 | -0,76% | 3,89 | 3,96 | 3,92 | 3,90 | 3,94 | 723 | 4.462.629 |
| 6/3/2024 | 3,97 | 3,93 | -2,00% | 3,91 | 4,01 | 3,95 | 3,93 | 3,96 | 644 | 4.341.600 |
| 5/3/2024 | 3,96 | 4,01 | +1,26% | 3,93 | 4,05 | 3,98 | 3,96 | 4,01 | 498 | 4.060.054 |
| 4/3/2024 | 4,08 | 3,96 | -2,94% | 3,93 | 4,12 | 4,00 | 3,96 | 4,00 | 736 | 4.565.842 |
| 1/3/2024 | 4,00 | 4,08 | +3,03% | 3,99 | 4,17 | 4,07 | 4,05 | 4,08 | 584 | 5.401.232 |
| 29/2/2024 | 4,00 | 3,96 | -1,00% | 3,95 | 4,03 | 3,98 | 3,96 | 4,04 | 724 | 4.155.793 |
| 28/2/2024 | 4,03 | 4,00 | -0,74% | 4,00 | 4,09 | 4,03 | 4,00 | 4,05 | 624 | 3.435.531 |
| 27/2/2024 | 3,89 | 4,03 | +3,33% | 3,89 | 4,06 | 3,99 | 4,03 | 4,06 | 730 | 4.115.462 |
| 26/2/2024 | 3,93 | 3,90 | -0,26% | 3,84 | 3,95 | 3,87 | 3,89 | 3,90 | 1.231 | 6.611.399 |
| 23/2/2024 | 4,10 | 3,91 | -3,69% | 3,89 | 4,14 | 4,00 | 0,00 | 0,00 | 1.009 | 5.928.241 |
| 22/2/2024 | 4,10 | 4,06 | +0,74% | 4,00 | 4,19 | 4,09 | 4,02 | 4,06 | 723 | 6.239.473 |
| 21/2/2024 | 4,04 | 4,03 | +0,75% | 3,99 | 4,15 | 4,06 | 4,03 | 4,08 | 729 | 6.346.798 |
| 20/2/2024 | 3,96 | 4,00 | -0,25% | 3,88 | 4,07 | 3,95 | 4,00 | 4,04 | 1.117 | 7.177.255 |
| 19/2/2024 | 3,90 | 4,01 | +1,78% | 3,81 | 4,01 | 3,91 | 3,97 | 4,01 | 759 | 5.041.837 |
| 16/2/2024 | 3,85 | 3,94 | +3,68% | 3,78 | 3,94 | 3,87 | 3,89 | 3,94 | 857 | 6.299.167 |
| 15/2/2024 | 3,65 | 3,80 | +2,98% | 3,65 | 3,89 | 3,78 | 3,77 | 3,80 | 934 | 6.637.202 |
| 14/2/2024 | 3,85 | 3,69 | -3,40% | 3,63 | 3,86 | 3,72 | 3,69 | 3,79 | 1.878 | 11.331.024 |
| 9/2/2024 | 3,85 | 3,82 | -0,78% | 3,76 | 3,88 | 3,80 | 0,00 | 0,00 | 918 | 6.060.626 |
| 8/2/2024 | 3,93 | 3,85 | -1,03% | 3,79 | 3,93 | 3,81 | 3,83 | 3,85 | 1.081 | 6.575.385 |
| 7/2/2024 | 3,95 | 3,89 | -0,26% | 3,84 | 3,98 | 3,89 | 3,84 | 3,89 | 1.127 | 7.573.313 |
| 6/2/2024 | 3,88 | 3,90 | +2,63% | 3,83 | 4,04 | 3,90 | 3,90 | 4,01 | 816 | 5.565.061 |
| 5/2/2024 | 3,91 | 3,80 | -0,78% | 3,75 | 3,95 | 3,79 | 3,80 | 3,85 | 1.367 | 9.102.319 |
| 2/2/2024 | 3,98 | 3,83 | -3,28% | 3,82 | 3,99 | 3,87 | 3,83 | 3,87 | 1.763 | 11.815.647 |
| 1/2/2024 | 4,11 | 3,96 | -3,65% | 3,87 | 4,11 | 3,92 | 3,96 | 3,97 | 2.636 | 9.495.409 |
| 31/1/2024 | 4,04 | 4,11 | +3,53% | 3,92 | 4,11 | 3,99 | 4,05 | 4,11 | 936 | 5.842.337 |
| 30/1/2024 | 4,02 | 3,97 | -1,24% | 3,88 | 4,02 | 3,93 | 3,97 | 4,00 | 1.924 | 10.945.048 |
| 29/1/2024 | 4,15 | 4,02 | -4,29% | 3,99 | 4,20 | 4,05 | 4,02 | 4,05 | 1.142 | 7.552.984 |
| 26/1/2024 | 4,07 | 4,20 | +3,45% | 4,07 | 4,20 | 4,15 | 4,19 | 4,20 | 584 | 4.034.956 |
| 25/1/2024 | 4,22 | 4,06 | -1,69% | 4,06 | 4,25 | 4,14 | 4,06 | 4,09 | 769 | 5.278.472 |
| 24/1/2024 | 4,18 | 4,13 | +0,98% | 4,11 | 4,26 | 4,19 | 4,13 | 4,18 | 766 | 5.774.767 |
| 23/1/2024 | 4,00 | 4,09 | +3,54% | 3,95 | 4,16 | 4,07 | 4,09 | 4,13 | 849 | 6.282.959 |
| 22/1/2024 | 4,20 | 3,95 | -6,40% | 3,92 | 4,21 | 4,00 | 3,95 | 3,96 | 2.473 | 16.366.998 |
| 19/1/2024 | 4,24 | 4,22 | +1,20% | 4,04 | 4,24 | 4,11 | 4,16 | 4,22 | 1.131 | 7.424.450 |
| 18/1/2024 | 4,23 | 4,17 | -1,42% | 4,12 | 4,24 | 4,18 | 4,15 | 4,19 | 1.305 | 7.408.365 |
| 17/1/2024 | 4,38 | 4,23 | -2,98% | 4,19 | 4,38 | 4,26 | 4,20 | 4,23 | 1.328 | 7.950.703 |
| 16/1/2024 | 4,53 | 4,36 | -6,03% | 4,36 | 4,55 | 4,43 | 4,36 | 4,47 | 2.251 | 8.362.206 |
| 15/1/2024 | 4,65 | 4,64 | -0,22% | 4,51 | 4,69 | 4,56 | 4,61 | 4,64 | 6.267 | 9.791.966 |
| 12/1/2024 | 4,80 | 4,65 | -1,06% | 4,62 | 4,82 | 4,72 | 4,64 | 4,65 | 641 | 4.250.108 |
| 11/1/2024 | 4,73 | 4,70 | +1,51% | 4,58 | 4,78 | 4,63 | 4,68 | 4,70 | 621 | 4.261.523 |
| 10/1/2024 | 4,83 | 4,63 | -4,14% | 4,63 | 4,85 | 4,73 | 4,63 | 4,71 | 1.203 | 7.527.950 |
| 9/1/2024 | 5,00 | 4,83 | -4,73% | 4,78 | 5,00 | 4,88 | 4,81 | 4,85 | 1.160 | 9.374.069 |
| 8/1/2024 | 5,08 | 5,07 | +0,20% | 4,88 | 5,08 | 4,99 | 5,05 | 5,08 | 922 | 6.730.598 |
| 5/1/2024 | 4,89 | 5,06 | +2,85% | 4,78 | 5,13 | 4,96 | 5,06 | 5,07 | 735 | 7.036.529 |
| 4/1/2024 | 5,13 | 4,92 | -2,57% | 4,85 | 5,22 | 5,04 | 4,92 | 4,93 | 928 | 8.967.034 |
| 3/1/2024 | 5,03 | 5,05 | -0,39% | 5,02 | 5,11 | 5,05 | 5,05 | 5,12 | 596 | 5.326.830 |
| 2/1/2024 | 5,10 | 5,07 | -1,93% | 4,99 | 5,20 | 5,10 | 5,04 | 5,07 | 1.051 | 10.169.750 |
| 28/12/2023 | 5,30 | 5,17 | -1,52% | 5,07 | 5,31 | 5,14 | 5,16 | 5,18 | 7.716 | 13.555.628 |
| 27/12/2023 | 5,24 | 5,25 | 0,00% | 5,16 | 5,35 | 5,27 | 5,25 | 5,32 | 873 | 9.242.813 |
| 26/12/2023 | 5,00 | 5,25 | +4,17% | 4,97 | 5,25 | 5,14 | 5,21 | 5,25 | 1.189 | 12.506.153 |
| 22/12/2023 | 4,91 | 5,04 | +4,13% | 4,84 | 5,08 | 4,98 | 5,03 | 5,04 | 1.164 | 11.404.836 |
| 21/12/2023 | 4,56 | 4,84 | +7,08% | 4,51 | 4,94 | 4,78 | 4,84 | 4,85 | 1.079 | 9.384.970 |
| 20/12/2023 | 4,52 | 4,52 | 0,00% | 4,45 | 4,59 | 4,51 | 4,47 | 4,52 | 686 | 5.423.808 |
| 19/12/2023 | 4,55 | 4,52 | +0,44% | 4,46 | 4,59 | 4,53 | 4,52 | 4,57 | 630 | 5.914.810 |
| 18/12/2023 | 4,54 | 4,50 | 0,00% | 4,50 | 4,65 | 4,55 | 4,50 | 4,53 | 730 | 4.942.881 |
| 15/12/2023 | 4,57 | 4,50 | -1,53% | 4,40 | 4,64 | 4,51 | 4,41 | 4,50 | 895 | 5.998.558 |
| 14/12/2023 | 4,45 | 4,57 | +3,16% | 4,41 | 4,61 | 4,51 | 4,56 | 4,57 | 1.851 | 9.225.137 |
| 13/12/2023 | 4,11 | 4,43 | +7,00% | 4,11 | 4,44 | 4,26 | 4,41 | 4,43 | 808 | 4.667.697 |
| 12/12/2023 | 4,20 | 4,14 | -0,96% | 4,06 | 4,21 | 4,10 | 4,12 | 4,14 | 713 | 4.360.699 |
| 11/12/2023 | 4,23 | 4,18 | -1,42% | 4,18 | 4,31 | 4,23 | 4,18 | 4,20 | 702 | 4.848.533 |
| 8/12/2023 | 4,09 | 4,24 | +3,67% | 4,03 | 4,24 | 4,14 | 4,24 | 4,25 | 648 | 4.028.288 |
| 7/12/2023 | 4,16 | 4,09 | -0,73% | 4,07 | 4,25 | 4,10 | 4,09 | 4,10 | 642 | 4.319.454 |
| 6/12/2023 | 4,18 | 4,12 | -1,44% | 4,08 | 4,21 | 4,13 | 4,12 | 4,13 | 643 | 4.692.235 |
| 5/12/2023 | 4,05 | 4,18 | +4,24% | 4,02 | 4,23 | 4,17 | 4,15 | 4,18 | 727 | 5.815.399 |
| 4/12/2023 | 4,14 | 4,01 | -3,14% | 3,98 | 4,16 | 4,02 | 4,01 | 4,07 | 852 | 5.605.954 |
| 1/12/2023 | 4,19 | 4,14 | +0,98% | 4,06 | 4,19 | 4,11 | 4,11 | 4,14 | 694 | 4.682.749 |
| 30/11/2023 | 4,11 | 4,10 | -0,97% | 4,05 | 4,16 | 4,11 | 4,10 | 4,12 | 556 | 3.820.825 |
| 29/11/2023 | 4,11 | 4,14 | +0,98% | 4,07 | 4,17 | 4,10 | 4,12 | 4,14 | 575 | 3.839.519 |
| 28/11/2023 | 4,02 | 4,10 | +1,74% | 3,93 | 4,10 | 4,00 | 4,05 | 4,10 | 859 | 5.371.774 |
| 27/11/2023 | 4,11 | 4,03 | -1,95% | 4,00 | 4,14 | 4,05 | 4,03 | 4,10 | 721 | 4.398.865 |
| 24/11/2023 | 4,34 | 4,11 | -4,42% | 4,11 | 4,34 | 4,21 | 4,11 | 4,17 | 784 | 4.492.788 |
| 23/11/2023 | 4,40 | 4,30 | -0,92% | 4,30 | 4,40 | 4,33 | 4,30 | 4,36 | 553 | 3.812.300 |
| 22/11/2023 | 4,48 | 4,34 | -2,91% | 4,32 | 4,58 | 4,42 | 4,34 | 4,37 | 871 | 6.738.520 |
| 21/11/2023 | 4,25 | 4,47 | +5,42% | 4,22 | 4,47 | 4,36 | 4,44 | 4,47 | 1.029 | 7.088.448 |
| 20/11/2023 | 4,19 | 4,24 | +0,24% | 4,14 | 4,31 | 4,23 | 4,24 | 4,27 | 788 | 6.445.476 |
| 17/11/2023 | 4,12 | 4,23 | +3,93% | 3,96 | 4,31 | 4,10 | 4,16 | 4,23 | 1.045 | 7.757.761 |
| 16/11/2023 | 3,85 | 4,07 | +6,82% | 3,79 | 4,19 | 3,92 | 4,02 | 4,07 | 2.344 | 10.093.084 |
| 14/11/2023 | 3,79 | 3,81 | +0,79% | 3,78 | 3,90 | 3,84 | 3,81 | 3,88 | 984 | 7.104.051 |
| 13/11/2023 | 3,72 | 3,78 | +1,61% | 3,70 | 3,79 | 3,73 | 3,77 | 3,78 | 1.177 | 6.703.445 |
| 10/11/2023 | 3,65 | 3,72 | +0,54% | 3,56 | 3,79 | 3,70 | 3,72 | 3,74 | 1.617 | 10.938.458 |
| 9/11/2023 | 4,00 | 3,70 | -11,27% | 3,66 | 4,06 | 3,78 | 3,70 | 3,71 | 4.172 | 28.038.261 |
| 8/11/2023 | 4,20 | 4,17 | -0,71% | 4,17 | 4,29 | 4,21 | 4,17 | 4,26 | 814 | 6.508.796 |
| 7/11/2023 | 4,14 | 4,20 | +1,69% | 4,06 | 4,20 | 4,12 | 4,16 | 4,20 | 772 | 5.273.601 |
| 6/11/2023 | 4,09 | 4,13 | +2,23% | 4,01 | 4,13 | 4,08 | 4,06 | 4,13 | 973 | 5.930.551 |
| 3/11/2023 | 3,85 | 4,04 | +4,94% | 3,82 | 4,08 | 3,96 | 4,03 | 4,04 | 908 | 5.965.296 |
| 1/11/2023 | 3,80 | 3,85 | +1,58% | 3,78 | 3,86 | 3,81 | 3,80 | 3,85 | 690 | 4.525.044 |
| 31/10/2023 | 3,78 | 3,79 | +1,88% | 3,72 | 3,85 | 3,78 | 3,79 | 3,80 | 655 | 4.149.239 |
| 30/10/2023 | 3,69 | 3,72 | +0,81% | 3,69 | 3,82 | 3,74 | 3,72 | 3,76 | 785 | 4.895.868 |
| 27/10/2023 | 3,79 | 3,69 | -2,38% | 3,67 | 3,85 | 3,75 | 3,69 | 3,71 | 1.140 | 6.562.295 |
| 26/10/2023 | 3,75 | 3,78 | +0,80% | 3,69 | 3,80 | 3,74 | 3,78 | 3,80 | 710 | 3.997.559 |
| 25/10/2023 | 3,84 | 3,75 | -1,83% | 3,69 | 3,86 | 3,74 | 3,72 | 3,75 | 1.769 | 9.763.360 |
| 24/10/2023 | 3,93 | 3,82 | -0,78% | 3,82 | 3,99 | 3,89 | 3,82 | 3,90 | 898 | 5.027.471 |
| 23/10/2023 | 3,86 | 3,85 | -0,52% | 3,81 | 3,93 | 3,86 | 3,85 | 3,90 | 1.133 | 6.014.478 |
| 20/10/2023 | 3,93 | 3,87 | -1,28% | 3,72 | 3,93 | 3,80 | 3,85 | 3,87 | 2.438 | 13.834.822 |
| 19/10/2023 | 4,06 | 3,92 | -2,73% | 3,91 | 4,06 | 3,97 | 3,92 | 3,94 | 2.280 | 14.117.940 |
| 18/10/2023 | 4,18 | 4,03 | -4,05% | 4,03 | 4,19 | 4,08 | 4,03 | 4,05 | 2.036 | 13.317.722 |
| 17/10/2023 | 4,35 | 4,20 | -3,45% | 4,16 | 4,35 | 4,21 | 4,18 | 4,20 | 1.549 | 10.269.058 |
| 16/10/2023 | 4,39 | 4,35 | -1,14% | 4,32 | 4,48 | 4,35 | 4,35 | 4,37 | 880 | 5.016.902 |
| 13/10/2023 | 4,29 | 4,40 | +1,38% | 4,26 | 4,56 | 4,42 | 4,37 | 4,40 | 744 | 5.270.263 |
| 11/10/2023 | 4,32 | 4,34 | +0,23% | 4,28 | 4,47 | 4,37 | 4,34 | 4,39 | 626 | 4.511.641 |
| 10/10/2023 | 4,23 | 4,33 | +2,85% | 4,22 | 4,35 | 4,28 | 4,33 | 4,35 | 632 | 4.839.823 |
| 9/10/2023 | 4,19 | 4,21 | +0,24% | 4,10 | 4,25 | 4,14 | 4,21 | 4,25 | 1.328 | 7.994.041 |
| 6/10/2023 | 4,23 | 4,20 | -0,24% | 4,12 | 4,29 | 4,20 | 4,20 | 4,29 | 1.026 | 6.610.321 |
| 5/10/2023 | 4,28 | 4,21 | -2,32% | 4,17 | 4,36 | 4,21 | 4,20 | 4,21 | 1.331 | 8.955.145 |
| 4/10/2023 | 4,38 | 4,31 | -0,92% | 4,21 | 4,41 | 4,25 | 4,28 | 4,31 | 1.179 | 7.976.243 |
| 3/10/2023 | 4,44 | 4,35 | -3,55% | 4,28 | 4,49 | 4,35 | 4,35 | 4,36 | 1.391 | 10.292.814 |
| 2/10/2023 | 4,57 | 4,51 | -1,74% | 4,40 | 4,59 | 4,46 | 4,51 | 4,52 | 1.173 | 7.765.824 |
| 29/9/2023 | 4,58 | 4,59 | +2,91% | 4,56 | 4,76 | 4,66 | 4,58 | 4,59 | 752 | 6.281.369 |
| 28/9/2023 | 4,37 | 4,46 | +0,22% | 4,37 | 4,53 | 4,44 | 4,46 | 4,51 | 550 | 3.869.122 |
| 27/9/2023 | 4,50 | 4,45 | -1,55% | 4,32 | 4,52 | 4,39 | 4,42 | 4,45 | 1.051 | 6.829.626 |
| 26/9/2023 | 4,63 | 4,52 | -3,62% | 4,42 | 4,64 | 4,50 | 4,50 | 4,52 | 1.302 | 9.156.785 |
| 25/9/2023 | 4,69 | 4,69 | +0,86% | 4,51 | 4,69 | 4,57 | 4,65 | 4,69 | 920 | 6.447.774 |
| 22/9/2023 | 4,73 | 4,65 | -2,31% | 4,62 | 4,83 | 4,69 | 4,65 | 4,72 | 762 | 5.271.146 |
| 21/9/2023 | 4,78 | 4,76 | -0,42% | 4,57 | 4,78 | 4,66 | 4,75 | 4,76 | 1.051 | 7.633.860 |
| 20/9/2023 | 4,70 | 4,78 | +1,70% | 4,70 | 4,86 | 4,77 | 4,78 | 4,79 | 696 | 6.044.718 |
| 19/9/2023 | 4,77 | 4,70 | -1,47% | 4,69 | 4,79 | 4,73 | 4,70 | 4,75 | 718 | 4.858.882 |
| 18/9/2023 | 4,91 | 4,77 | -2,65% | 4,75 | 4,95 | 4,80 | 4,77 | 4,82 | 1.202 | 8.658.478 |
| 15/9/2023 | 4,68 | 4,90 | +5,38% | 4,61 | 4,90 | 4,80 | 4,81 | 4,90 | 885 | 6.939.109 |
| 14/9/2023 | 4,65 | 4,65 | 0,00% | 4,61 | 4,72 | 4,65 | 4,64 | 4,65 | 598 | 4.752.425 |
| 13/9/2023 | 4,70 | 4,65 | -0,85% | 4,59 | 4,81 | 4,66 | 4,65 | 4,66 | 802 | 6.133.438 |
| 12/9/2023 | 4,52 | 4,69 | +4,92% | 4,50 | 4,71 | 4,65 | 4,66 | 4,69 | 827 | 7.109.841 |
| 11/9/2023 | 4,56 | 4,47 | -1,32% | 4,42 | 4,63 | 4,51 | 4,47 | 4,55 | 1.276 | 9.938.207 |
| 8/9/2023 | 4,75 | 4,53 | -2,58% | 4,50 | 4,75 | 4,56 | 4,53 | 4,56 | 1.257 | 8.380.192 |
| 6/9/2023 | 4,71 | 4,65 | -1,06% | 4,65 | 4,75 | 4,69 | 4,65 | 4,66 | 1.049 | 6.622.963 |
| 5/9/2023 | 4,65 | 4,70 | 0,00% | 4,50 | 4,70 | 4,61 | 4,67 | 4,70 | 1.088 | 6.989.846 |
| 4/9/2023 | 4,60 | 4,70 | +2,84% | 4,53 | 4,73 | 4,66 | 4,66 | 4,70 | 1.478 | 11.324.666 |
| 1/9/2023 | 4,33 | 4,57 | +5,30% | 4,30 | 4,58 | 4,42 | 4,57 | 4,58 | 1.303 | 8.521.458 |
| 31/8/2023 | 4,29 | 4,34 | +1,17% | 4,25 | 4,36 | 4,29 | 4,32 | 4,34 | 1.047 | 6.921.582 |
| 30/8/2023 | 4,30 | 4,29 | 0,00% | 4,25 | 4,36 | 4,30 | 4,25 | 4,29 | 1.332 | 9.288.370 |
| 29/8/2023 | 4,19 | 4,29 | +2,63% | 4,13 | 4,30 | 4,22 | 4,25 | 4,29 | 1.268 | 7.830.406 |
| 28/8/2023 | 4,11 | 4,18 | +1,70% | 4,10 | 4,23 | 4,17 | 4,12 | 4,18 | 1.254 | 8.194.689 |
| 25/8/2023 | 4,12 | 4,11 | -0,96% | 4,08 | 4,24 | 4,12 | 4,11 | 4,13 | 1.445 | 9.164.212 |
| 24/8/2023 | 4,26 | 4,15 | -2,35% | 4,15 | 4,29 | 4,17 | 4,14 | 4,15 | 1.282 | 8.789.271 |
| 23/8/2023 | 4,17 | 4,25 | +2,16% | 4,17 | 4,29 | 4,21 | 4,24 | 4,25 | 961 | 6.358.025 |
| 22/8/2023 | 4,20 | 4,16 | -0,48% | 4,14 | 4,25 | 4,17 | 4,16 | 4,18 | 1.261 | 8.266.364 |
| 21/8/2023 | 4,26 | 4,18 | -3,69% | 4,15 | 4,30 | 4,20 | 4,16 | 4,18 | 1.756 | 10.025.815 |
| 18/8/2023 | 4,29 | 4,34 | +0,93% | 4,19 | 4,35 | 4,25 | 4,29 | 4,34 | 2.113 | 13.934.902 |
| 17/8/2023 | 4,51 | 4,30 | -5,29% | 4,28 | 4,59 | 4,37 | 4,30 | 4,33 | 2.824 | 19.098.199 |
| 16/8/2023 | 4,64 | 4,54 | -4,02% | 4,51 | 4,69 | 4,57 | 4,53 | 4,54 | 2.214 | 14.930.006 |
| 15/8/2023 | 4,81 | 4,73 | -2,27% | 4,61 | 4,85 | 4,67 | 4,73 | 4,74 | 1.985 | 13.371.451 |
| 14/8/2023 | 4,89 | 4,84 | -2,22% | 4,75 | 4,91 | 4,82 | 4,83 | 4,84 | 1.568 | 10.780.522 |
| 11/8/2023 | 5,02 | 4,95 | -1,79% | 4,85 | 5,06 | 4,92 | 4,92 | 4,95 | 1.184 | 9.361.984 |
| 10/8/2023 | 5,00 | 5,04 | +0,60% | 4,98 | 5,06 | 5,01 | 5,00 | 5,04 | 592 | 5.064.233 |
| 9/8/2023 | 4,99 | 5,01 | -0,40% | 4,96 | 5,11 | 5,01 | 4,98 | 5,01 | 757 | 6.509.347 |
| 8/8/2023 | 5,00 | 5,03 | -0,98% | 4,73 | 5,06 | 4,89 | 5,00 | 5,03 | 2.108 | 16.429.402 |
| 7/8/2023 | 5,20 | 5,08 | -3,42% | 5,02 | 5,29 | 5,07 | 5,07 | 5,08 | 1.108 | 9.150.787 |
| 4/8/2023 | 5,24 | 5,26 | +2,14% | 5,12 | 5,29 | 5,21 | 5,18 | 5,26 | 824 | 7.854.291 |
| 3/8/2023 | 5,14 | 5,15 | +0,59% | 5,07 | 5,23 | 5,15 | 5,15 | 5,19 | 903 | 8.157.305 |
| 2/8/2023 | 5,30 | 5,12 | -3,76% | 5,10 | 5,35 | 5,14 | 5,12 | 5,15 | 1.140 | 9.825.882 |
| 1/8/2023 | 5,30 | 5,32 | +0,76% | 5,19 | 5,37 | 5,30 | 5,28 | 5,32 | 1.191 | 12.582.477 |
| 31/7/2023 | 4,99 | 5,28 | +5,60% | 4,98 | 5,33 | 5,21 | 5,28 | 5,30 | 1.421 | 14.194.152 |
| 28/7/2023 | 5,00 | 5,00 | -0,99% | 4,87 | 5,06 | 4,94 | 4,99 | 5,00 | 1.227 | 8.927.200 |
| 27/7/2023 | 5,19 | 5,05 | -0,59% | 4,97 | 5,19 | 5,02 | 5,00 | 5,05 | 1.003 | 7.245.456 |
| 26/7/2023 | 5,04 | 5,08 | 0,00% | 4,97 | 5,16 | 5,03 | 5,08 | 5,09 | 816 | 6.997.108 |
| 25/7/2023 | 4,83 | 5,08 | +5,39% | 4,79 | 5,08 | 4,98 | 5,03 | 5,08 | 1.346 | 10.880.163 |
| 24/7/2023 | 4,71 | 4,82 | +1,90% | 4,71 | 4,82 | 4,76 | 4,76 | 4,82 | 1.170 | 9.104.341 |
| 21/7/2023 | 4,67 | 4,73 | +0,85% | 4,58 | 4,79 | 4,69 | 4,73 | 4,75 | 1.149 | 8.205.507 |
| 20/7/2023 | 4,68 | 4,69 | +1,52% | 4,59 | 4,74 | 4,67 | 4,66 | 4,69 | 1.165 | 9.244.670 |
| 19/7/2023 | 4,58 | 4,62 | +1,99% | 4,51 | 4,67 | 4,57 | 4,60 | 4,62 | 1.524 | 10.958.152 |
| 18/7/2023 | 4,77 | 4,53 | -5,43% | 4,52 | 4,82 | 4,65 | 4,53 | 4,56 | 2.451 | 21.414.259 |
| 17/7/2023 | 4,68 | 4,79 | +1,91% | 4,53 | 4,81 | 4,63 | 4,79 | 4,81 | 2.333 | 17.634.882 |
| 14/7/2023 | 5,09 | 4,70 | -9,62% | 4,62 | 5,14 | 4,80 | 4,69 | 4,70 | 5.910 | 47.294.119 |
| 13/7/2023 | 5,15 | 5,20 | +0,78% | 5,04 | 5,26 | 5,12 | 5,13 | 5,20 | 1.002 | 7.591.489 |
| 12/7/2023 | 5,17 | 5,16 | -0,58% | 5,03 | 5,44 | 5,16 | 5,16 | 5,17 | 1.446 | 12.307.778 |
| 11/7/2023 | 5,21 | 5,19 | -1,14% | 5,12 | 5,27 | 5,18 | 5,19 | 5,20 | 648 | 5.316.190 |
| 10/7/2023 | 5,23 | 5,25 | +0,96% | 5,18 | 5,31 | 5,24 | 5,19 | 5,25 | 913 | 8.131.004 |
| 7/7/2023 | 5,10 | 5,20 | +1,36% | 5,07 | 5,26 | 5,15 | 5,20 | 5,26 | 863 | 7.180.852 |
| 6/7/2023 | 5,12 | 5,13 | +0,59% | 5,05 | 5,20 | 5,11 | 5,09 | 5,13 | 1.067 | 7.240.378 |
| 5/7/2023 | 5,29 | 5,10 | -2,86% | 5,09 | 5,31 | 5,16 | 5,10 | 5,16 | 1.529 | 12.328.987 |
| 4/7/2023 | 5,12 | 5,25 | +3,55% | 5,07 | 5,37 | 5,22 | 5,25 | 5,31 | 2.308 | 9.490.538 |
| 3/7/2023 | 5,06 | 5,07 | -0,59% | 5,00 | 5,14 | 5,07 | 5,06 | 5,07 | 1.104 | 8.940.518 |
| 30/6/2023 | 5,03 | 5,10 | +1,59% | 5,01 | 5,11 | 5,04 | 5,10 | 5,11 | 1.733 | 11.584.004 |
| 29/6/2023 | 5,17 | 5,02 | 0,00% | 5,02 | 5,17 | 5,06 | 5,02 | 5,05 | 1.173 | 8.653.677 |
| 28/6/2023 | 5,20 | 5,02 | -4,92% | 5,02 | 5,26 | 5,10 | 5,02 | 5,09 | 1.583 | 11.696.469 |
| 27/6/2023 | 5,26 | 5,28 | +1,34% | 5,18 | 5,43 | 5,26 | 5,21 | 5,28 | 959 | 7.338.396 |
| 26/6/2023 | 5,23 | 5,21 | +0,19% | 5,19 | 5,44 | 5,29 | 5,21 | 5,27 | 856 | 7.113.076 |
| 23/6/2023 | 5,22 | 5,20 | 0,00% | 5,16 | 5,34 | 5,23 | 5,20 | 5,23 | 770 | 6.726.507 |
| 22/6/2023 | 5,20 | 5,20 | -0,19% | 5,03 | 5,24 | 5,10 | 5,20 | 5,25 | 1.702 | 13.790.060 |
| 21/6/2023 | 5,58 | 5,21 | -6,13% | 5,15 | 5,58 | 5,28 | 5,20 | 5,21 | 2.620 | 23.296.995 |
| 20/6/2023 | 5,75 | 5,55 | -4,48% | 5,45 | 5,75 | 5,56 | 5,55 | 5,60 | 1.510 | 12.397.347 |
| 19/6/2023 | 5,66 | 5,81 | +2,47% | 5,50 | 5,84 | 5,69 | 5,75 | 5,81 | 897 | 8.261.330 |
| 16/6/2023 | 5,95 | 5,67 | -3,74% | 5,55 | 5,95 | 5,69 | 5,65 | 5,67 | 1.472 | 13.686.898 |
| 15/6/2023 | 6,04 | 5,89 | -1,01% | 5,77 | 6,10 | 5,86 | 5,87 | 5,89 | 1.068 | 10.803.356 |
| 14/6/2023 | 5,88 | 5,95 | +4,39% | 5,79 | 6,09 | 5,96 | 5,95 | 6,06 | 969 | 11.127.128 |
| 13/6/2023 | 5,90 | 5,70 | -2,90% | 5,70 | 6,01 | 5,79 | 5,70 | 5,75 | 826 | 8.554.885 |
| 12/6/2023 | 5,75 | 5,87 | +2,09% | 5,58 | 5,92 | 5,72 | 5,87 | 5,88 | 933 | 9.590.386 |
| 9/6/2023 | 5,61 | 5,75 | +2,31% | 5,60 | 5,76 | 5,68 | 5,71 | 5,75 | 821 | 8.595.792 |
| 7/6/2023 | 5,66 | 5,62 | +0,36% | 5,41 | 5,79 | 5,54 | 5,60 | 5,62 | 1.251 | 12.658.052 |
| 6/6/2023 | 5,52 | 5,60 | +0,18% | 5,44 | 5,65 | 5,57 | 5,60 | 5,61 | 730 | 7.278.545 |
| 5/6/2023 | 5,55 | 5,59 | +0,72% | 5,37 | 5,66 | 5,50 | 5,51 | 5,59 | 796 | 7.328.524 |
| 2/6/2023 | 5,25 | 5,55 | +6,53% | 5,25 | 5,58 | 5,48 | 5,50 | 5,55 | 858 | 7.696.241 |
| 1/6/2023 | 5,34 | 5,21 | +0,97% | 5,20 | 5,38 | 5,26 | 5,21 | 5,25 | 937 | 7.044.172 |
| 31/5/2023 | 5,37 | 5,16 | -4,27% | 5,13 | 5,41 | 5,24 | 5,16 | 5,28 | 1.135 | 9.240.235 |
| 30/5/2023 | 5,59 | 5,39 | -3,58% | 5,25 | 5,61 | 5,38 | 5,39 | 5,50 | 1.028 | 8.148.096 |
| 29/5/2023 | 5,44 | 5,59 | +3,33% | 5,39 | 5,59 | 5,50 | 5,57 | 5,59 | 673 | 5.305.979 |
| 26/5/2023 | 5,28 | 5,41 | +1,88% | 5,28 | 5,57 | 5,43 | 5,39 | 5,41 | 550 | 5.721.459 |
| 25/5/2023 | 5,34 | 5,31 | +1,53% | 5,23 | 5,39 | 5,28 | 5,26 | 5,31 | 653 | 5.847.201 |
| 24/5/2023 | 5,36 | 5,23 | -1,32% | 5,17 | 5,46 | 5,26 | 5,23 | 5,31 | 1.040 | 7.704.386 |
| 23/5/2023 | 5,76 | 5,30 | -6,85% | 5,30 | 5,77 | 5,49 | 5,30 | 5,35 | 1.254 | 10.100.293 |
| 22/5/2023 | 5,63 | 5,69 | +0,71% | 5,51 | 5,76 | 5,64 | 5,69 | 5,72 | 1.028 | 8.186.656 |
| 19/5/2023 | 5,43 | 5,65 | +4,82% | 5,31 | 5,65 | 5,52 | 5,64 | 5,65 | 1.152 | 8.684.153 |
| 18/5/2023 | 5,40 | 5,39 | +0,56% | 5,27 | 5,44 | 5,37 | 5,37 | 5,39 | 939 | 6.847.781 |
| 17/5/2023 | 5,00 | 5,36 | +8,94% | 5,00 | 5,38 | 5,20 | 5,33 | 5,36 | 981 | 6.779.738 |
| 16/5/2023 | 5,16 | 4,92 | -4,65% | 4,92 | 5,16 | 5,01 | 4,92 | 4,95 | 1.300 | 8.219.691 |
| 15/5/2023 | 4,97 | 5,16 | +4,24% | 4,91 | 5,24 | 5,12 | 5,16 | 5,17 | 1.288 | 10.102.323 |
| 12/5/2023 | 4,98 | 4,95 | +1,43% | 4,85 | 4,99 | 4,90 | 4,93 | 4,95 | 1.451 | 10.199.282 |
| 11/5/2023 | 5,04 | 4,88 | -0,81% | 4,86 | 5,05 | 4,90 | 4,88 | 4,93 | 1.225 | 9.829.822 |
| 10/5/2023 | 5,08 | 4,92 | -1,60% | 4,90 | 5,09 | 4,96 | 4,92 | 4,98 | 1.078 | 9.643.911 |
| 9/5/2023 | 5,37 | 5,00 | -5,48% | 4,81 | 5,37 | 4,97 | 5,00 | 5,06 | 1.786 | 15.881.399 |
| 8/5/2023 | 5,54 | 5,29 | -0,94% | 5,26 | 5,71 | 5,45 | 5,29 | 5,35 | 919 | 7.880.526 |
| 5/5/2023 | 4,98 | 5,34 | +7,88% | 4,92 | 5,40 | 5,23 | 5,34 | 5,37 | 819 | 7.437.844 |
| 4/5/2023 | 5,09 | 4,95 | -2,37% | 4,85 | 5,17 | 4,94 | 4,95 | 4,97 | 1.197 | 9.722.809 |
| 3/5/2023 | 5,11 | 5,07 | +1,40% | 4,98 | 5,13 | 5,06 | 5,03 | 5,07 | 724 | 5.540.349 |
| 2/5/2023 | 5,28 | 5,00 | -4,58% | 4,98 | 5,34 | 5,05 | 5,00 | 5,11 | 1.271 | 10.193.133 |
| 28/4/2023 | 5,19 | 5,24 | -1,69% | 5,02 | 5,33 | 5,19 | 5,24 | 5,28 | 985 | 4.942.770 |
| 27/4/2023 | 5,10 | 5,33 | +4,10% | 5,09 | 5,33 | 5,20 | 5,22 | 5,33 | 498 | 3.774.198 |
| 26/4/2023 | 5,28 | 5,12 | -2,66% | 5,08 | 5,39 | 5,16 | 5,11 | 5,12 | 880 | 6.329.758 |
| 25/4/2023 | 5,49 | 5,26 | -4,88% | 5,11 | 5,53 | 5,27 | 5,26 | 5,30 | 1.144 | 8.170.464 |
| 24/4/2023 | 5,65 | 5,53 | -3,83% | 5,53 | 5,65 | 5,57 | 5,53 | 5,58 | 1.011 | 6.980.205 |
| 20/4/2023 | 5,78 | 5,75 | -0,52% | 5,72 | 5,88 | 5,78 | 5,75 | 5,78 | 608 | 5.306.686 |
| 19/4/2023 | 6,03 | 5,78 | -3,18% | 5,71 | 6,07 | 5,79 | 5,78 | 5,87 | 1.039 | 7.277.949 |
| 18/4/2023 | 6,04 | 5,97 | -1,16% | 5,88 | 6,06 | 5,97 | 5,93 | 5,97 | 623 | 5.904.425 |
| 17/4/2023 | 6,06 | 6,04 | -1,47% | 5,92 | 6,19 | 5,97 | 6,04 | 6,05 | 958 | 7.332.229 |
| 14/4/2023 | 6,37 | 6,13 | -1,61% | 5,97 | 6,37 | 6,09 | 6,06 | 6,13 | 803 | 8.197.571 |
| 13/4/2023 | 6,31 | 6,23 | -1,11% | 6,13 | 6,40 | 6,28 | 6,23 | 6,28 | 441 | 6.117.144 |
| 12/4/2023 | 6,32 | 6,30 | -0,63% | 6,17 | 6,45 | 6,32 | 6,29 | 6,30 | 646 | 7.198.814 |
| 11/4/2023 | 6,06 | 6,34 | +6,20% | 6,02 | 6,37 | 6,22 | 6,29 | 6,34 | 739 | 6.537.596 |
| 10/4/2023 | 6,08 | 5,97 | -1,81% | 5,97 | 6,26 | 6,10 | 5,97 | 6,07 | 773 | 6.345.149 |
| 6/4/2023 | 6,03 | 6,08 | +2,70% | 5,78 | 6,43 | 6,00 | 5,99 | 6,08 | 1.311 | 10.068.912 |
| 5/4/2023 | 6,26 | 5,92 | -5,13% | 5,87 | 6,35 | 6,03 | 5,92 | 5,94 | 1.383 | 11.039.261 |
| 4/4/2023 | 7,34 | 6,24 | -17,57% | 6,23 | 7,40 | 6,52 | 6,23 | 6,24 | 2.593 | 25.889.765 |
| 3/4/2023 | 7,60 | 7,57 | +1,07% | 7,37 | 7,82 | 7,49 | 7,39 | 7,57 | 895 | 9.147.024 |
| 31/3/2023 | 7,70 | 7,49 | -2,85% | 7,46 | 7,72 | 7,60 | 7,49 | 7,67 | 1.201 | 4.717.116 |
| 30/3/2023 | 7,42 | 7,71 | +4,19% | 7,42 | 7,87 | 7,66 | 7,66 | 7,71 | 649 | 7.161.161 |
| 29/3/2023 | 7,24 | 7,40 | +1,09% | 7,24 | 7,49 | 7,39 | 7,30 | 7,40 | 461 | 5.230.551 |
| 28/3/2023 | 6,70 | 7,32 | +10,08% | 6,68 | 7,34 | 7,14 | 7,26 | 7,32 | 710 | 7.102.622 |
| 27/3/2023 | 6,85 | 6,65 | -2,49% | 6,64 | 6,97 | 6,72 | 6,65 | 6,73 | 658 | 5.135.670 |
| 24/3/2023 | 6,71 | 6,82 | +1,79% | 6,62 | 6,88 | 6,74 | 6,74 | 6,82 | 667 | 6.542.982 |
| 23/3/2023 | 7,06 | 6,70 | -3,32% | 6,59 | 7,06 | 6,81 | 6,70 | 6,79 | 820 | 7.158.799 |
| 22/3/2023 | 6,96 | 6,93 | +1,32% | 6,75 | 7,13 | 6,93 | 6,93 | 6,96 | 768 | 6.476.708 |
| 21/3/2023 | 7,08 | 6,84 | -2,98% | 6,84 | 7,13 | 6,98 | 6,84 | 6,94 | 868 | 6.797.242 |
| 20/3/2023 | 7,08 | 7,05 | +0,86% | 6,83 | 7,16 | 6,96 | 6,94 | 7,05 | 958 | 7.974.846 |
| 17/3/2023 | 7,51 | 6,99 | -5,41% | 6,95 | 7,59 | 7,08 | 6,99 | 7,03 | 1.799 | 15.452.407 |
| 16/3/2023 | 7,50 | 7,39 | -0,14% | 7,37 | 7,73 | 7,54 | 7,39 | 7,52 | 943 | 10.554.105 |
| 15/3/2023 | 8,11 | 7,40 | -9,87% | 7,28 | 8,11 | 7,48 | 7,37 | 7,40 | 1.632 | 18.541.764 |
| 14/3/2023 | 8,57 | 8,21 | -5,41% | 7,99 | 8,63 | 8,23 | 8,11 | 8,21 | 1.454 | 17.963.584 |
| 13/3/2023 | 9,20 | 8,68 | -6,06% | 8,52 | 9,20 | 8,77 | 8,68 | 8,81 | 1.159 | 15.219.186 |
| 10/3/2023 | 9,59 | 9,24 | -6,00% | 8,85 | 9,64 | 9,11 | 9,05 | 9,24 | 1.726 | 23.234.439 |
| 9/3/2023 | 10,03 | 9,83 | -1,99% | 9,60 | 10,12 | 9,83 | 9,69 | 9,83 | 1.558 | 18.805.580 |
| 8/3/2023 | 10,13 | 10,03 | -0,69% | 9,95 | 10,43 | 10,17 | 10,00 | 10,03 | 898 | 12.416.139 |
| 7/3/2023 | 10,27 | 10,10 | -2,51% | 9,87 | 10,36 | 10,05 | 10,10 | 10,21 | 1.576 | 16.536.308 |
| 6/3/2023 | 10,78 | 10,36 | -4,07% | 10,19 | 10,89 | 10,33 | 10,36 | 10,37 | 1.370 | 16.063.989 |
| 3/3/2023 | 10,81 | 10,80 | -0,09% | 10,45 | 10,95 | 10,75 | 10,72 | 10,80 | 580 | 10.218.830 |
| 2/3/2023 | 10,81 | 10,81 | +2,08% | 10,58 | 11,00 | 10,76 | 10,60 | 10,81 | 583 | 11.353.487 |
| 1/3/2023 | 10,42 | 10,59 | +2,52% | 10,42 | 11,05 | 10,75 | 10,59 | 10,72 | 1.060 | 15.369.956 |
| 28/2/2023 | 10,41 | 10,33 | +0,10% | 10,31 | 10,93 | 10,66 | 10,32 | 10,94 | 1.502 | 36.807.077 |
| 27/2/2023 | 10,55 | 10,32 | -0,19% | 10,32 | 10,57 | 10,43 | 10,32 | 10,55 | 442 | 6.023.811 |
| 24/2/2023 | 10,58 | 10,34 | -1,52% | 10,22 | 10,79 | 10,38 | 10,34 | 10,45 | 602 | 7.270.118 |
| 23/2/2023 | 10,85 | 10,50 | -4,11% | 10,42 | 11,04 | 10,63 | 10,50 | 10,69 | 639 | 8.897.975 |
| 22/2/2023 | 10,98 | 10,95 | +0,55% | 10,73 | 11,30 | 10,97 | 10,76 | 10,95 | 468 | 5.924.711 |
| 17/2/2023 | 10,92 | 10,89 | +1,59% | 10,64 | 10,92 | 10,78 | 10,78 | 10,89 | 652 | 7.460.086 |
| 16/2/2023 | 10,75 | 10,72 | -1,74% | 10,64 | 11,05 | 10,84 | 10,72 | 10,92 | 426 | 10.125.299 |
| 15/2/2023 | 10,67 | 10,91 | +2,73% | 10,51 | 11,00 | 10,83 | 10,72 | 10,91 | 404 | 7.844.992 |
| 14/2/2023 | 10,99 | 10,62 | -2,48% | 10,60 | 11,03 | 10,75 | 10,62 | 10,76 | 488 | 9.199.246 |
| 13/2/2023 | 10,92 | 10,89 | -0,09% | 10,60 | 11,02 | 10,81 | 10,77 | 10,89 | 468 | 7.228.082 |
| 10/2/2023 | 10,99 | 10,90 | -0,46% | 10,85 | 11,19 | 11,00 | 10,90 | 11,00 | 399 | 6.187.304 |
| 9/2/2023 | 11,17 | 10,95 | -1,97% | 10,90 | 11,30 | 11,07 | 10,95 | 11,11 | 411 | 6.786.041 |
| 8/2/2023 | 11,29 | 11,17 | -0,27% | 10,98 | 11,40 | 11,16 | 11,16 | 11,17 | 390 | 7.912.544 |
| 7/2/2023 | 11,51 | 11,20 | -1,84% | 11,09 | 11,51 | 11,29 | 11,20 | 11,39 | 349 | 6.748.074 |
| 6/2/2023 | 11,42 | 11,41 | +0,18% | 10,99 | 12,04 | 11,39 | 11,28 | 11,41 | 640 | 13.228.508 |
| 3/2/2023 | 11,79 | 11,39 | -5,24% | 11,38 | 11,99 | 11,61 | 11,39 | 11,58 | 591 | 11.653.264 |
| 2/2/2023 | 12,50 | 12,02 | -3,53% | 11,58 | 12,54 | 11,99 | 11,85 | 12,02 | 723 | 11.980.670 |
| 1/2/2023 | 12,70 | 12,46 | -3,41% | 12,01 | 12,86 | 12,36 | 12,46 | 12,69 | 1.111 | 19.631.261 |
| 31/1/2023 | 12,62 | 12,90 | +3,61% | 12,35 | 13,04 | 12,82 | 12,64 | 12,90 | 517 | 9.747.214 |
| 30/1/2023 | 12,50 | 12,45 | 0,00% | 12,25 | 12,70 | 12,46 | 12,30 | 12,45 | 393 | 7.543.973 |
| 27/1/2023 | 13,10 | 12,45 | -2,73% | 12,27 | 13,10 | 12,55 | 12,45 | 12,61 | 473 | 8.346.364 |
| 26/1/2023 | 12,77 | 12,80 | +1,19% | 12,49 | 13,07 | 12,80 | 12,80 | 12,97 | 474 | 6.809.435 |
| 25/1/2023 | 12,66 | 12,65 | 0,00% | 12,20 | 12,76 | 12,50 | 12,42 | 12,65 | 413 | 9.850.861 |
| 24/1/2023 | 13,00 | 12,65 | -3,14% | 12,52 | 13,26 | 12,74 | 12,65 | 12,75 | 452 | 6.672.279 |
| 23/1/2023 | 13,30 | 13,06 | -1,80% | 12,94 | 13,60 | 13,17 | 13,06 | 13,10 | 530 | 9.567.003 |
| 20/1/2023 | 12,95 | 13,30 | +1,84% | 12,74 | 13,38 | 13,09 | 13,12 | 13,30 | 362 | 7.494.555 |
| 19/1/2023 | 13,00 | 13,06 | -0,68% | 12,67 | 13,36 | 13,04 | 13,05 | 13,30 | 416 | 7.908.346 |
| 18/1/2023 | 12,49 | 13,15 | +4,78% | 12,44 | 13,16 | 12,84 | 12,94 | 13,16 | 492 | 10.589.044 |
| 17/1/2023 | 12,27 | 12,55 | +3,55% | 12,12 | 13,00 | 12,53 | 12,41 | 12,55 | 821 | 9.314.163 |
| 16/1/2023 | 12,00 | 12,12 | 0,00% | 11,90 | 12,29 | 12,18 | 12,11 | 12,27 | 442 | 5.302.393 |
| 13/1/2023 | 11,86 | 12,12 | +2,02% | 11,75 | 12,35 | 12,10 | 11,94 | 12,12 | 368 | 6.733.859 |
| 12/1/2023 | 11,91 | 11,88 | -1,00% | 11,69 | 12,09 | 11,91 | 11,88 | 12,05 | 356 | 6.017.086 |
| 11/1/2023 | 12,00 | 12,00 | +1,69% | 11,77 | 12,11 | 11,93 | 11,80 | 12,00 | 337 | 9.162.030 |
| 10/1/2023 | 11,73 | 11,80 | +0,60% | 11,49 | 12,06 | 11,81 | 11,80 | 12,00 | 328 | 5.808.833 |
| 9/1/2023 | 11,03 | 11,73 | +5,39% | 11,03 | 11,92 | 11,54 | 11,51 | 11,73 | 528 | 7.839.530 |
| 6/1/2023 | 10,98 | 11,13 | +1,74% | 10,85 | 11,13 | 11,00 | 11,09 | 11,13 | 312 | 4.974.576 |
| 5/1/2023 | 10,84 | 10,94 | +3,21% | 10,52 | 10,99 | 10,76 | 10,76 | 10,94 | 276 | 5.520.358 |
| 4/1/2023 | 10,64 | 10,60 | +2,42% | 10,39 | 10,74 | 10,56 | 10,59 | 10,60 | 344 | 6.320.279 |
| 3/1/2023 | 11,02 | 10,35 | -4,96% | 10,35 | 11,02 | 10,60 | 10,35 | 10,53 | 664 | 11.194.172 |
| 2/1/2023 | 11,40 | 10,89 | -4,31% | 10,50 | 11,49 | 10,76 | 10,89 | 10,98 | 797 | 14.223.785 |
| 29/12/2022 | 11,10 | 11,38 | +3,27% | 11,05 | 11,65 | 11,37 | 11,38 | 11,56 | 416 | 4.985.034 |
| 28/12/2022 | 11,20 | 11,02 | +1,01% | 10,90 | 11,43 | 11,14 | 11,02 | 11,10 | 343 | 6.014.157 |
| 27/12/2022 | 10,69 | 10,91 | +3,90% | 10,61 | 11,21 | 10,93 | 10,91 | 11,18 | 541 | 5.864.801 |
| 26/12/2022 | 10,58 | 10,50 | -2,78% | 10,46 | 10,80 | 10,63 | 10,50 | 10,80 | 291 | 5.192.565 |
| 23/12/2022 | 10,47 | 10,80 | +2,66% | 10,24 | 10,80 | 10,58 | 10,57 | 10,80 | 426 | 5.506.926 |
| 22/12/2022 | 10,88 | 10,52 | -1,31% | 10,18 | 10,89 | 10,31 | 10,27 | 10,52 | 583 | 6.291.653 |
| 21/12/2022 | 10,52 | 10,66 | +1,52% | 10,15 | 10,66 | 10,43 | 10,50 | 10,66 | 481 | 8.164.250 |
| 20/12/2022 | 10,78 | 10,50 | -0,38% | 10,41 | 11,04 | 10,74 | 10,50 | 10,52 | 512 | 6.124.896 |
| 19/12/2022 | 10,58 | 10,54 | +0,09% | 10,25 | 10,77 | 10,46 | 10,54 | 10,73 | 338 | 6.192.846 |
| 16/12/2022 | 10,77 | 10,53 | -1,68% | 10,37 | 10,83 | 10,52 | 10,48 | 10,53 | 341 | 6.141.130 |
| 15/12/2022 | 11,37 | 10,71 | -5,72% | 10,71 | 11,49 | 10,95 | 10,71 | 10,89 | 409 | 5.064.204 |
| 14/12/2022 | 11,37 | 11,36 | +0,89% | 10,75 | 11,94 | 11,01 | 11,36 | 11,50 | 468 | 6.000.314 |
| 13/12/2022 | 12,01 | 11,26 | -5,22% | 11,26 | 12,19 | 11,59 | 11,26 | 11,48 | 369 | 6.089.012 |
| 12/12/2022 | 12,25 | 11,88 | -2,30% | 11,78 | 12,44 | 11,91 | 11,88 | 12,00 | 270 | 5.345.572 |
| 9/12/2022 | 12,04 | 12,16 | +0,58% | 12,03 | 12,60 | 12,29 | 12,16 | 12,25 | 242 | 4.769.901 |
| 8/12/2022 | 12,00 | 12,09 | +0,75% | 11,91 | 12,31 | 12,10 | 11,90 | 12,09 | 167 | 3.096.209 |
| 7/12/2022 | 12,33 | 12,00 | -4,00% | 11,91 | 12,39 | 12,09 | 12,00 | 12,30 | 219 | 3.272.312 |
| 6/12/2022 | 12,02 | 12,50 | +3,73% | 11,96 | 12,56 | 12,18 | 11,98 | 12,50 | 667 | 9.108.639 |
| 5/12/2022 | 12,00 | 12,05 | -0,58% | 11,86 | 12,60 | 12,17 | 11,90 | 12,05 | 341 | 9.482.292 |
| 2/12/2022 | 11,97 | 12,12 | -0,25% | 11,49 | 12,14 | 11,87 | 11,86 | 12,12 | 281 | 6.036.685 |
| 1/12/2022 | 12,10 | 12,15 | +1,08% | 11,81 | 12,33 | 12,11 | 11,87 | 12,15 | 419 | 6.788.443 |
| 30/11/2022 | 10,96 | 12,02 | +11,09% | 10,96 | 12,36 | 11,75 | 12,02 | 12,15 | 601 | 12.370.756 |
| 29/11/2022 | 10,28 | 10,82 | +6,50% | 10,28 | 11,02 | 10,74 | 10,82 | 10,96 | 233 | 4.241.773 |
| 28/11/2022 | 10,90 | 10,16 | -5,05% | 10,12 | 10,90 | 10,37 | 10,16 | 10,30 | 535 | 9.951.684 |
| 25/11/2022 | 11,06 | 10,70 | -1,74% | 10,64 | 11,17 | 10,86 | 10,70 | 10,76 | 224 | 6.009.600 |
| 24/11/2022 | 10,61 | 10,89 | +2,74% | 10,43 | 11,19 | 10,85 | 10,89 | 11,14 | 229 | 4.419.532 |
| 23/11/2022 | 10,88 | 10,60 | -1,40% | 10,37 | 10,88 | 10,56 | 10,40 | 10,60 | 445 | 7.035.690 |
| 22/11/2022 | 11,32 | 10,75 | -5,29% | 10,74 | 11,50 | 10,97 | 10,75 | 10,92 | 468 | 8.637.387 |
| 21/11/2022 | 11,55 | 11,35 | -1,90% | 10,66 | 11,77 | 11,10 | 11,10 | 11,35 | 524 | 9.147.770 |
| 18/11/2022 | 11,62 | 11,57 | +2,12% | 11,24 | 12,37 | 11,76 | 11,57 | 12,10 | 397 | 11.417.882 |
| 17/11/2022 | 12,32 | 11,33 | -12,17% | 11,32 | 12,32 | 11,63 | 11,33 | 12,30 | 430 | 9.946.959 |
| 16/11/2022 | 13,00 | 12,90 | -0,39% | 12,34 | 13,23 | 12,78 | 12,50 | 12,90 | 474 | 8.821.826 |
| 14/11/2022 | 12,52 | 12,95 | +3,68% | 12,20 | 12,95 | 12,57 | 12,82 | 12,95 | 335 | 9.398.352 |
| 11/11/2022 | 11,48 | 12,49 | +15,65% | 11,25 | 12,49 | 12,07 | 12,37 | 12,49 | 475 | 11.342.180 |
| 10/11/2022 | 11,30 | 10,80 | -4,59% | 10,80 | 11,51 | 11,11 | 10,80 | 11,02 | 431 | 10.946.520 |
| 9/11/2022 | 11,98 | 11,32 | -5,90% | 11,32 | 11,98 | 11,56 | 11,32 | 11,51 | 441 | 7.467.019 |
| 8/11/2022 | 11,91 | 12,03 | +1,52% | 11,70 | 12,13 | 11,90 | 12,03 | 12,05 | 241 | 5.217.133 |
| 7/11/2022 | 12,26 | 11,85 | -2,15% | 11,68 | 12,29 | 11,96 | 11,71 | 11,85 | 438 | 8.968.123 |
| 4/11/2022 | 11,84 | 12,11 | +6,98% | 11,71 | 12,41 | 12,16 | 12,11 | 12,26 | 532 | 14.997.619 |
| 3/11/2022 | 11,34 | 11,32 | +1,52% | 11,09 | 11,75 | 11,46 | 11,32 | 11,50 | 360 | 8.924.739 |
| 1/11/2022 | 10,91 | 11,15 | +0,36% | 10,91 | 11,75 | 11,40 | 11,15 | 11,40 | 534 | 10.837.197 |
| 31/10/2022 | 10,73 | 11,11 | +1,93% | 10,31 | 11,11 | 10,79 | 11,00 | 11,11 | 427 | 6.244.800 |
| 28/10/2022 | 11,20 | 10,90 | -1,89% | 10,67 | 11,20 | 10,84 | 10,84 | 10,90 | 496 | 7.857.836 |
| 27/10/2022 | 11,30 | 11,11 | -0,27% | 10,92 | 11,35 | 11,12 | 11,11 | 11,29 | 312 | 4.640.961 |
| 26/10/2022 | 10,94 | 11,14 | -0,27% | 10,94 | 11,66 | 11,40 | 11,14 | 11,36 | 268 | 4.940.029 |
| 25/10/2022 | 11,11 | 11,17 | -0,09% | 10,95 | 11,50 | 11,28 | 11,17 | 11,31 | 228 | 4.875.714 |
| 24/10/2022 | 11,31 | 11,18 | -0,89% | 10,83 | 11,32 | 11,10 | 11,18 | 11,25 | 272 | 3.934.428 |
| 21/10/2022 | 10,93 | 11,28 | +3,20% | 10,84 | 11,38 | 11,18 | 11,24 | 11,28 | 380 | 5.888.467 |
| 20/10/2022 | 10,62 | 10,93 | +2,15% | 10,43 | 11,19 | 10,86 | 10,92 | 10,94 | 360 | 7.457.460 |
| 19/10/2022 | 11,07 | 10,70 | -2,46% | 10,40 | 11,07 | 10,61 | 10,70 | 10,71 | 716 | 9.539.928 |
| 18/10/2022 | 10,98 | 10,97 | +0,92% | 10,90 | 11,15 | 11,00 | 10,97 | 11,02 | 206 | 3.589.415 |
| 17/10/2022 | 11,22 | 10,87 | -1,00% | 10,68 | 11,22 | 10,83 | 10,73 | 10,87 | 580 | 8.756.463 |
| 14/10/2022 | 11,73 | 10,98 | -6,55% | 10,88 | 11,88 | 11,14 | 10,98 | 11,15 | 817 | 12.002.453 |
| 13/10/2022 | 11,43 | 11,75 | +3,62% | 11,16 | 11,93 | 11,63 | 11,70 | 11,75 | 458 | 8.449.143 |
| 11/10/2022 | 12,03 | 11,34 | -4,95% | 11,20 | 12,03 | 11,41 | 11,30 | 11,34 | 818 | 11.194.457 |
| 10/10/2022 | 11,85 | 11,93 | +1,97% | 11,73 | 12,12 | 11,94 | 11,93 | 11,99 | 285 | 5.326.571 |
| 7/10/2022 | 12,03 | 11,70 | -2,74% | 11,64 | 12,19 | 11,79 | 11,70 | 11,87 | 368 | 6.139.451 |
| 6/10/2022 | 12,15 | 12,03 | -0,17% | 11,93 | 12,25 | 12,07 | 12,03 | 12,13 | 311 | 6.677.354 |
| 5/10/2022 | 11,83 | 12,05 | +1,95% | 11,75 | 12,21 | 12,04 | 12,05 | 12,21 | 193 | 4.931.398 |
| 4/10/2022 | 11,71 | 11,82 | +1,37% | 11,71 | 12,15 | 11,95 | 11,82 | 12,00 | 271 | 7.284.834 |
| 3/10/2022 | 11,52 | 11,66 | +0,52% | 11,35 | 11,80 | 11,60 | 11,63 | 11,66 | 311 | 5.990.890 |
| 30/9/2022 | 11,50 | 11,60 | +2,65% | 11,16 | 11,73 | 11,51 | 11,48 | 11,60 | 225 | 5.216.054 |
| 29/9/2022 | 11,18 | 11,30 | +1,62% | 11,08 | 12,01 | 11,48 | 11,30 | 11,49 | 443 | 8.240.181 |
| 28/9/2022 | 10,49 | 11,12 | +8,49% | 10,20 | 11,23 | 10,71 | 11,12 | 11,25 | 340 | 6.129.200 |
| 27/9/2022 | 10,35 | 10,25 | +0,49% | 10,25 | 10,67 | 10,46 | 10,25 | 10,37 | 254 | 3.974.725 |
| 26/9/2022 | 10,63 | 10,20 | -4,67% | 10,20 | 10,63 | 10,33 | 10,20 | 10,33 | 659 | 10.349.387 |
| 23/9/2022 | 11,44 | 10,70 | -6,06% | 10,54 | 11,44 | 10,77 | 10,70 | 10,73 | 1.163 | 15.910.912 |
| 22/9/2022 | 12,04 | 11,39 | -4,45% | 11,34 | 12,09 | 11,55 | 11,39 | 11,46 | 690 | 11.950.950 |
| 21/9/2022 | 12,67 | 11,92 | -6,44% | 11,71 | 12,68 | 11,98 | 11,90 | 11,92 | 955 | 18.771.340 |
| 20/9/2022 | 13,09 | 12,74 | -2,30% | 12,58 | 13,20 | 12,73 | 12,65 | 12,74 | 324 | 6.723.103 |
| 19/9/2022 | 13,02 | 13,04 | +0,38% | 12,75 | 13,32 | 13,07 | 13,01 | 13,10 | 168 | 5.295.546 |
| 16/9/2022 | 12,94 | 12,99 | -1,22% | 12,90 | 13,38 | 13,08 | 12,99 | 13,18 | 247 | 6.767.246 |
| 15/9/2022 | 12,80 | 13,15 | +1,23% | 12,67 | 13,43 | 12,98 | 13,15 | 13,19 | 253 | 6.005.355 |
| 14/9/2022 | 13,79 | 12,99 | -6,34% | 12,66 | 13,79 | 13,05 | 12,99 | 13,02 | 522 | 11.429.345 |
| 13/9/2022 | 14,32 | 13,87 | -2,60% | 13,70 | 14,47 | 14,01 | 13,69 | 13,87 | 202 | 5.844.279 |
| 12/9/2022 | 14,58 | 14,24 | -1,79% | 14,22 | 14,90 | 14,40 | 14,24 | 14,45 | 251 | 7.580.957 |
| 9/9/2022 | 13,84 | 14,50 | +7,65% | 13,40 | 14,93 | 14,56 | 14,35 | 14,50 | 872 | 23.419.455 |
| 8/9/2022 | 13,48 | 13,47 | +1,97% | 12,91 | 13,78 | 13,33 | 13,47 | 13,77 | 329 | 5.986.961 |
| 6/9/2022 | 13,67 | 13,21 | -1,56% | 13,10 | 13,68 | 13,34 | 13,21 | 13,33 | 297 | 6.384.409 |
| 5/9/2022 | 13,22 | 13,42 | +3,95% | 13,22 | 13,77 | 13,52 | 13,42 | 13,48 | 550 | 12.609.435 |
| 2/9/2022 | 12,95 | 12,91 | -0,46% | 12,78 | 13,29 | 13,00 | 12,91 | 12,98 | 208 | 5.217.588 |
| 1/9/2022 | 12,79 | 12,97 | +1,25% | 12,40 | 12,97 | 12,67 | 12,85 | 12,97 | 439 | 6.072.819 |
| 31/8/2022 | 13,00 | 12,81 | -1,46% | 12,81 | 13,17 | 12,95 | 12,81 | 13,15 | 252 | 5.964.460 |
| 30/8/2022 | 13,97 | 13,00 | -8,13% | 12,97 | 14,02 | 13,36 | 13,00 | 13,18 | 337 | 8.074.806 |
| 29/8/2022 | 13,84 | 14,15 | +0,14% | 13,80 | 14,18 | 14,03 | 13,90 | 14,15 | 201 | 5.025.982 |
| 26/8/2022 | 14,21 | 14,13 | -0,14% | 13,95 | 14,56 | 14,20 | 14,00 | 14,13 | 261 | 6.744.241 |
| 25/8/2022 | 13,90 | 14,15 | +1,36% | 13,90 | 14,36 | 14,17 | 14,15 | 14,24 | 213 | 5.533.599 |
| 24/8/2022 | 13,83 | 13,96 | +0,50% | 13,68 | 14,20 | 13,96 | 13,96 | 14,07 | 272 | 7.412.104 |
| 23/8/2022 | 13,10 | 13,89 | +7,34% | 13,10 | 14,15 | 13,68 | 13,70 | 13,89 | 452 | 9.810.040 |
| 22/8/2022 | 13,05 | 12,94 | -0,84% | 12,70 | 13,09 | 12,91 | 12,94 | 13,10 | 243 | 5.264.614 |
| 19/8/2022 | 13,39 | 13,05 | -2,61% | 12,91 | 13,39 | 13,08 | 13,05 | 13,21 | 204 | 5.103.073 |
| 18/8/2022 | 13,29 | 13,40 | +3,47% | 13,04 | 13,40 | 13,24 | 13,17 | 13,40 | 269 | 6.762.620 |
| 17/8/2022 | 12,72 | 12,95 | +2,21% | 12,47 | 13,42 | 13,08 | 12,95 | 13,15 | 460 | 9.370.496 |
| 16/8/2022 | 12,17 | 12,67 | +4,19% | 12,17 | 12,77 | 12,52 | 12,47 | 12,67 | 287 | 6.481.219 |
| 15/8/2022 | 12,39 | 12,16 | -1,38% | 12,00 | 12,39 | 12,17 | 12,16 | 12,30 | 350 | 7.288.012 |
| 12/8/2022 | 12,31 | 12,33 | +1,23% | 12,23 | 12,69 | 12,43 | 12,33 | 12,56 | 281 | 8.007.068 |
| 11/8/2022 | 12,26 | 12,18 | +1,50% | 12,18 | 12,78 | 12,46 | 12,18 | 12,33 | 476 | 12.031.286 |
| 10/8/2022 | 11,94 | 12,00 | +1,27% | 11,79 | 12,39 | 12,10 | 12,00 | 12,20 | 402 | 10.987.086 |
| 9/8/2022 | 11,76 | 11,85 | +0,77% | 11,42 | 11,85 | 11,68 | 11,75 | 11,85 | 304 | 5.952.335 |
| 8/8/2022 | 11,21 | 11,76 | +3,52% | 11,21 | 11,76 | 11,52 | 11,62 | 11,76 | 331 | 6.561.783 |
| 5/8/2022 | 11,10 | 11,36 | +2,99% | 11,10 | 11,56 | 11,39 | 11,35 | 11,36 | 271 | 4.633.697 |
| 4/8/2022 | 11,10 | 11,03 | +1,10% | 10,89 | 11,24 | 11,08 | 11,03 | 11,14 | 224 | 4.442.440 |
| 3/8/2022 | 11,02 | 10,91 | -0,64% | 10,86 | 11,27 | 11,07 | 10,91 | 11,04 | 216 | 5.032.583 |
| 2/8/2022 | 11,30 | 10,98 | -0,72% | 10,90 | 11,30 | 11,05 | 10,98 | 11,16 | 270 | 4.919.450 |
| 1/8/2022 | 11,35 | 11,06 | -1,25% | 10,80 | 11,35 | 10,96 | 11,06 | 11,14 | 417 | 5.552.072 |
| 29/7/2022 | 11,18 | 11,20 | 0,00% | 10,82 | 11,39 | 11,15 | 11,20 | 11,25 | 225 | 4.144.641 |
| 28/7/2022 | 10,76 | 11,20 | +5,36% | 10,76 | 11,37 | 11,11 | 11,20 | 11,21 | 345 | 5.766.508 |
| 27/7/2022 | 10,16 | 10,63 | +6,73% | 10,08 | 10,83 | 10,62 | 10,63 | 10,77 | 499 | 6.277.603 |
| 26/7/2022 | 10,08 | 9,96 | -0,40% | 9,92 | 10,33 | 10,07 | 9,96 | 10,16 | 187 | 3.434.532 |
| 25/7/2022 | 10,35 | 10,00 | -0,20% | 9,95 | 10,56 | 10,16 | 10,00 | 10,11 | 315 | 4.481.699 |
| 22/7/2022 | 9,82 | 10,02 | +2,14% | 9,82 | 10,41 | 10,21 | 10,02 | 10,23 | 408 | 5.680.162 |
| 21/7/2022 | 9,87 | 9,81 | +0,72% | 9,49 | 9,96 | 9,70 | 9,81 | 9,85 | 406 | 5.249.553 |
| 20/7/2022 | 10,15 | 9,74 | -2,31% | 9,67 | 10,20 | 9,87 | 9,73 | 9,86 | 383 | 5.189.157 |
| 19/7/2022 | 9,98 | 9,97 | +0,81% | 9,85 | 10,16 | 10,02 | 9,97 | 10,15 | 245 | 3.549.205 |
| 18/7/2022 | 9,78 | 9,89 | +4,11% | 9,64 | 10,33 | 9,99 | 9,89 | 10,13 | 306 | 4.725.287 |
| 15/7/2022 | 9,42 | 9,50 | +0,85% | 9,17 | 9,93 | 9,53 | 9,50 | 9,66 | 398 | 6.398.894 |
| 14/7/2022 | 10,08 | 9,42 | -6,92% | 9,37 | 10,08 | 9,53 | 9,42 | 9,49 | 670 | 8.380.292 |
| 13/7/2022 | 9,98 | 10,12 | +2,02% | 9,51 | 10,28 | 9,91 | 10,01 | 10,12 | 410 | 5.789.909 |
| 12/7/2022 | 10,29 | 9,92 | -3,03% | 9,73 | 10,35 | 9,91 | 9,92 | 9,95 | 653 | 8.209.202 |
| 11/7/2022 | 10,51 | 10,23 | -4,48% | 10,15 | 10,64 | 10,31 | 10,23 | 10,33 | 410 | 5.872.811 |
| 8/7/2022 | 11,12 | 10,71 | -5,56% | 10,71 | 11,54 | 10,95 | 10,71 | 10,86 | 593 | 7.077.284 |
| 7/7/2022 | 11,02 | 11,34 | +4,04% | 11,02 | 11,75 | 11,39 | 11,34 | 11,45 | 536 | 10.499.300 |
| 6/7/2022 | 10,75 | 10,90 | +3,42% | 10,43 | 11,05 | 10,68 | 10,90 | 11,03 | 398 | 5.291.964 |
| 5/7/2022 | 10,75 | 10,54 | -4,09% | 10,35 | 10,79 | 10,56 | 10,54 | 10,78 | 481 | 5.804.875 |
| 4/7/2022 | 11,00 | 10,99 | -0,90% | 10,64 | 11,00 | 10,83 | 10,88 | 10,99 | 310 | 4.781.219 |
| 1/7/2022 | 11,45 | 11,09 | -3,31% | 10,62 | 11,45 | 11,03 | 10,97 | 11,09 | 883 | 18.159.760 |
| 30/6/2022 | 11,66 | 11,47 | -1,88% | 11,04 | 11,66 | 11,34 | 11,47 | 11,67 | 399 | 6.243.274 |
| 29/6/2022 | 12,19 | 11,69 | -2,99% | 11,69 | 12,47 | 11,92 | 11,69 | 11,94 | 301 | 5.518.729 |
| 28/6/2022 | 11,71 | 12,05 | +3,79% | 11,71 | 12,80 | 12,28 | 12,05 | 12,21 | 417 | 9.574.332 |
| 27/6/2022 | 11,68 | 11,61 | +1,93% | 11,61 | 12,08 | 11,79 | 11,61 | 11,87 | 409 | 7.637.768 |
| 24/6/2022 | 10,79 | 11,39 | +7,35% | 10,36 | 11,67 | 11,08 | 11,39 | 11,63 | 409 | 6.907.679 |
| 23/6/2022 | 10,50 | 10,61 | +3,01% | 10,23 | 10,78 | 10,49 | 10,61 | 10,78 | 485 | 8.003.889 |
| 22/6/2022 | 11,04 | 10,30 | -7,37% | 10,30 | 11,04 | 10,58 | 10,30 | 10,35 | 706 | 10.439.239 |
| 21/6/2022 | 10,90 | 11,12 | +1,09% | 10,57 | 11,36 | 10,93 | 11,12 | 11,24 | 547 | 8.036.112 |
| 20/6/2022 | 11,05 | 11,00 | -1,35% | 10,45 | 11,19 | 10,76 | 10,91 | 11,00 | 729 | 7.848.117 |
| 17/6/2022 | 11,70 | 11,15 | -6,46% | 10,81 | 11,70 | 11,08 | 11,15 | 11,30 | 764 | 11.800.666 |
| 15/6/2022 | 11,92 | 11,92 | +0,85% | 11,75 | 12,26 | 11,95 | 11,89 | 11,92 | 518 | 9.257.103 |
| 14/6/2022 | 12,67 | 11,82 | -7,15% | 11,76 | 12,84 | 12,07 | 11,82 | 11,91 | 824 | 14.542.198 |
| 13/6/2022 | 13,62 | 12,73 | -5,70% | 12,26 | 13,62 | 12,78 | 12,73 | 12,86 | 593 | 13.283.895 |
| 10/6/2022 | 14,01 | 13,50 | -5,26% | 13,39 | 14,01 | 13,59 | 13,50 | 13,75 | 462 | 9.765.225 |
| 9/6/2022 | 14,54 | 14,25 | -4,75% | 14,05 | 14,98 | 14,35 | 14,05 | 14,25 | 646 | 13.816.888 |
| 8/6/2022 | 16,02 | 14,96 | -4,90% | 14,54 | 16,02 | 14,95 | 14,96 | 15,00 | 581 | 13.557.441 |
| 7/6/2022 | 15,87 | 15,73 | -1,63% | 15,59 | 16,18 | 15,86 | 15,73 | 16,18 | 347 | 8.726.853 |
| 6/6/2022 | 16,20 | 15,99 | +1,52% | 15,25 | 16,35 | 15,69 | 15,90 | 15,99 | 320 | 9.245.620 |
| 3/6/2022 | 16,30 | 15,75 | -3,73% | 15,75 | 16,30 | 15,94 | 15,75 | 15,90 | 394 | 10.806.793 |
| 2/6/2022 | 16,22 | 16,36 | +0,86% | 15,81 | 16,52 | 16,23 | 16,07 | 16,36 | 541 | 11.052.378 |
| 1/6/2022 | 16,59 | 16,22 | +1,38% | 15,80 | 16,59 | 16,19 | 16,22 | 16,40 | 679 | 18.265.107 |
| 31/5/2022 | 16,22 | 16,00 | -1,05% | 15,85 | 16,65 | 16,23 | 15,82 | 16,00 | 347 | 12.268.431 |
| 30/5/2022 | 15,78 | 16,17 | +2,34% | 15,45 | 16,17 | 15,93 | 15,80 | 16,17 | 411 | 8.139.604 |
| 27/5/2022 | 15,31 | 15,80 | +3,27% | 15,31 | 16,04 | 15,78 | 15,55 | 15,80 | 329 | 6.791.470 |
| 26/5/2022 | 15,95 | 15,30 | -1,73% | 15,13 | 16,12 | 15,43 | 15,30 | 15,69 | 707 | 10.648.348 |
| 25/5/2022 | 15,41 | 15,57 | +0,78% | 15,13 | 15,94 | 15,56 | 15,57 | 15,90 | 212 | 5.537.073 |
| 24/5/2022 | 15,27 | 15,45 | 0,00% | 14,75 | 15,45 | 15,18 | 15,15 | 15,45 | 325 | 8.645.611 |
| 23/5/2022 | 15,19 | 15,45 | +2,39% | 15,05 | 15,77 | 15,44 | 15,45 | 15,59 | 316 | 8.476.300 |
| 20/5/2022 | 14,97 | 15,09 | +1,75% | 14,51 | 15,58 | 15,00 | 14,73 | 15,09 | 633 | 14.606.137 |
| 19/5/2022 | 14,25 | 14,83 | +3,42% | 13,75 | 14,85 | 14,36 | 14,58 | 14,83 | 275 | 6.654.103 |
| 18/5/2022 | 14,27 | 14,34 | +0,99% | 13,61 | 14,39 | 14,00 | 13,99 | 14,34 | 405 | 10.776.814 |
| 17/5/2022 | 13,28 | 14,20 | +8,40% | 13,28 | 14,65 | 14,29 | 14,20 | 14,38 | 548 | 11.212.858 |
| 16/5/2022 | 13,49 | 13,10 | -1,06% | 12,91 | 13,49 | 13,16 | 13,10 | 13,24 | 440 | 9.160.622 |
| 13/5/2022 | 12,86 | 13,24 | +3,28% | 12,73 | 13,49 | 13,18 | 13,08 | 13,24 | 279 | 6.499.387 |
| 12/5/2022 | 13,16 | 12,82 | -3,17% | 12,32 | 13,16 | 12,75 | 12,66 | 12,82 | 448 | 11.164.344 |
| 11/5/2022 | 13,07 | 13,24 | +1,38% | 12,74 | 13,39 | 13,15 | 12,97 | 13,24 | 465 | 9.994.692 |
| 10/5/2022 | 12,91 | 13,06 | +4,82% | 12,20 | 13,24 | 12,61 | 12,84 | 13,06 | 633 | 14.394.026 |
| 9/5/2022 | 14,61 | 12,46 | -14,07% | 12,33 | 14,61 | 13,09 | 12,46 | 12,57 | 838 | 18.886.521 |
| 6/5/2022 | 15,45 | 14,50 | -7,23% | 14,50 | 15,65 | 14,88 | 14,50 | 14,60 | 648 | 17.271.165 |
| 5/5/2022 | 16,25 | 15,63 | -2,31% | 15,37 | 16,33 | 15,76 | 15,52 | 15,68 | 354 | 5.223.343 |
| 4/5/2022 | 16,05 | 16,00 | +0,38% | 15,29 | 16,24 | 15,70 | 16,00 | 16,25 | 680 | 14.919.925 |
| 3/5/2022 | 16,33 | 15,94 | -2,27% | 15,79 | 16,62 | 16,05 | 15,94 | 16,22 | 294 | 9.957.481 |
| 2/5/2022 | 17,09 | 16,31 | -3,20% | 16,09 | 17,09 | 16,42 | 16,31 | 16,50 | 491 | 10.704.095 |
| 29/4/2022 | 17,36 | 16,85 | -1,17% | 16,85 | 17,64 | 17,18 | 16,85 | 17,20 | 386 | 15.996.251 |
| 28/4/2022 | 17,05 | 17,05 | +1,07% | 16,65 | 17,30 | 16,98 | 17,05 | 17,21 | 260 | 8.745.752 |
| 27/4/2022 | 16,22 | 16,87 | +5,97% | 16,22 | 17,05 | 16,74 | 16,68 | 16,87 | 373 | 9.109.473 |
| 26/4/2022 | 15,75 | 15,92 | +0,70% | 15,04 | 16,14 | 15,77 | 15,91 | 16,15 | 408 | 13.699.312 |
| 25/4/2022 | 15,49 | 15,81 | +1,02% | 14,63 | 15,82 | 15,22 | 15,60 | 15,81 | 544 | 13.334.408 |
| 22/4/2022 | 17,55 | 15,65 | -12,52% | 15,30 | 17,55 | 15,91 | 15,51 | 15,65 | 1.274 | 40.994.679 |
| 20/4/2022 | 17,39 | 17,89 | +1,65% | 17,39 | 17,92 | 17,69 | 17,65 | 17,90 | 315 | 12.759.979 |
| 19/4/2022 | 18,00 | 17,60 | -1,12% | 17,26 | 18,01 | 17,67 | 17,45 | 17,60 | 293 | 8.030.017 |
| 18/4/2022 | 18,05 | 17,80 | -2,52% | 17,78 | 18,33 | 18,03 | 17,79 | 17,80 | 370 | 10.073.539 |
| 14/4/2022 | 18,17 | 18,26 | +0,22% | 17,93 | 18,37 | 18,12 | 18,02 | 18,26 | 255 | 10.995.821 |
| 13/4/2022 | 17,58 | 18,22 | +3,58% | 17,58 | 18,41 | 18,15 | 18,00 | 18,22 | 187 | 9.046.245 |
| 12/4/2022 | 18,14 | 17,59 | -1,51% | 17,52 | 18,40 | 17,79 | 17,59 | 17,69 | 443 | 11.526.909 |
| 11/4/2022 | 17,85 | 17,86 | 0,00% | 17,10 | 18,27 | 17,82 | 17,86 | 18,13 | 432 | 11.763.568 |
| 8/4/2022 | 18,45 | 17,86 | -3,77% | 17,74 | 19,00 | 18,16 | 17,86 | 18,09 | 756 | 29.925.571 |
| 7/4/2022 | 19,53 | 18,56 | -3,73% | 18,24 | 19,53 | 18,60 | 18,39 | 18,56 | 621 | 21.524.349 |
| 6/4/2022 | 19,26 | 19,28 | -1,48% | 19,03 | 19,82 | 19,48 | 19,28 | 19,65 | 350 | 14.573.522 |
| 5/4/2022 | 19,77 | 19,57 | -2,64% | 19,22 | 19,98 | 19,66 | 19,46 | 19,57 | 531 | 13.129.020 |
| 4/4/2022 | 20,20 | 20,10 | -0,10% | 19,63 | 20,40 | 19,90 | 19,87 | 20,10 | 967 | 17.742.484 |
| 1/4/2022 | 20,00 | 20,12 | +0,10% | 19,72 | 20,72 | 20,08 | 20,00 | 20,12 | 1.186 | 24.315.913 |
| 31/3/2022 | 20,25 | 20,10 | -0,79% | 19,62 | 20,59 | 19,99 | 19,95 | 20,10 | 551 | 19.673.831 |
| 30/3/2022 | 21,56 | 20,26 | -5,06% | 19,91 | 21,60 | 20,39 | 20,26 | 20,35 | 1.011 | 33.807.497 |
| 29/3/2022 | 21,93 | 21,34 | -3,09% | 21,00 | 22,12 | 21,49 | 21,34 | 21,69 | 453 | 19.332.643 |
| 28/3/2022 | 22,85 | 22,02 | -2,22% | 21,93 | 22,85 | 22,21 | 22,02 | 22,55 | 384 | 12.086.326 |
| 25/3/2022 | 22,61 | 22,52 | -0,79% | 22,50 | 22,95 | 22,69 | 22,52 | 22,63 | 296 | 13.244.365 |
| 24/3/2022 | 23,29 | 22,70 | -1,56% | 21,90 | 23,65 | 23,00 | 22,70 | 22,85 | 510 | 19.225.640 |
| 23/3/2022 | 22,62 | 23,06 | +3,32% | 22,53 | 23,75 | 23,30 | 23,06 | 23,45 | 415 | 21.501.619 |
| 22/3/2022 | 22,23 | 22,32 | +1,45% | 21,91 | 22,98 | 22,50 | 22,32 | 22,45 | 687 | 29.056.112 |
| 21/3/2022 | 20,30 | 22,00 | +11,68% | 20,30 | 22,25 | 21,34 | 22,00 | 22,23 | 1.172 | 47.938.517 |
| 18/3/2022 | 19,89 | 19,70 | -0,15% | 19,46 | 20,11 | 19,85 | 19,70 | 19,99 | 230 | 9.310.610 |
| 17/3/2022 | 19,27 | 19,73 | +3,73% | 19,10 | 19,94 | 19,55 | 19,48 | 19,73 | 316 | 13.518.107 |
| 16/3/2022 | 19,70 | 19,02 | +1,98% | 18,10 | 20,12 | 19,10 | 19,02 | 19,27 | 623 | 27.009.485 |
| 15/3/2022 | 18,99 | 18,65 | -2,41% | 18,65 | 19,69 | 19,16 | 18,65 | 19,14 | 285 | 9.454.538 |
| 14/3/2022 | 20,42 | 19,11 | -6,28% | 19,06 | 20,78 | 19,61 | 19,11 | 19,22 | 579 | 17.966.163 |
| 11/3/2022 | 21,00 | 20,39 | -2,30% | 20,39 | 21,78 | 21,03 | 20,39 | 20,65 | 262 | 10.769.027 |
| 10/3/2022 | 20,57 | 20,87 | +1,80% | 19,78 | 21,37 | 20,48 | 20,76 | 21,25 | 645 | 30.481.750 |
| 9/3/2022 | 22,49 | 20,50 | -7,24% | 20,46 | 22,49 | 21,02 | 20,50 | 20,85 | 591 | 22.228.386 |
| 8/3/2022 | 21,85 | 22,10 | +0,96% | 21,12 | 22,50 | 21,80 | 22,10 | 22,40 | 561 | 25.177.521 |
| 7/3/2022 | 24,01 | 21,89 | -8,60% | 21,28 | 24,74 | 22,54 | 21,89 | 22,30 | 1.093 | 36.462.543 |
| 4/3/2022 | 22,48 | 23,95 | +9,81% | 21,81 | 23,95 | 22,58 | 23,22 | 23,95 | 1.257 | 27.715.003 |
| 3/3/2022 | 22,40 | 21,81 | -1,53% | 21,81 | 23,49 | 22,55 | 21,81 | 22,34 | 705 | 29.958.950 |
| 2/3/2022 | 20,10 | 22,15 | +10,75% | 20,10 | 22,39 | 21,76 | 22,15 | 22,31 | 1.424 | 23.477.716 |
| 25/2/2022 | 19,16 | 20,00 | +2,77% | 18,79 | 20,00 | 19,39 | 19,63 | 20,00 | 1.617 | 20.346.407 |
| 24/2/2022 | 18,89 | 19,46 | +2,69% | 18,68 | 20,19 | 19,41 | 18,96 | 19,46 | 491 | 25.076.468 |
| 23/2/2022 | 19,95 | 18,95 | -4,68% | 18,81 | 20,54 | 19,58 | 18,95 | 19,43 | 307 | 12.504.130 |
| 22/2/2022 | 20,77 | 19,88 | -3,02% | 19,88 | 21,00 | 20,32 | 19,88 | 20,37 | 412 | 20.335.734 |
| 21/2/2022 | 19,52 | 20,50 | +5,62% | 19,52 | 20,77 | 20,22 | 20,50 | 20,76 | 357 | 22.317.301 |
| 18/2/2022 | 19,90 | 19,41 | -2,61% | 19,41 | 20,22 | 19,68 | 0,00 | 0,00 | 356 | 13.428.496 |
| 17/2/2022 | 20,81 | 19,93 | -4,23% | 19,86 | 20,81 | 20,15 | 19,93 | 20,05 | 337 | 11.339.724 |
| 16/2/2022 | 20,51 | 20,81 | +1,46% | 20,17 | 20,81 | 20,58 | 20,50 | 20,81 | 319 | 13.298.587 |
| 15/2/2022 | 20,48 | 20,51 | +0,05% | 19,93 | 20,69 | 20,25 | 20,16 | 20,51 | 302 | 13.480.464 |
| 14/2/2022 | 19,91 | 20,50 | +2,96% | 19,81 | 21,00 | 20,42 | 20,50 | 20,60 | 425 | 24.057.639 |
| 11/2/2022 | 19,04 | 19,91 | +4,51% | 18,65 | 19,97 | 19,26 | 19,50 | 19,91 | 334 | 14.465.939 |
| 10/2/2022 | 19,20 | 19,05 | -0,94% | 19,03 | 20,00 | 19,45 | 19,05 | 19,25 | 339 | 13.897.145 |
| 9/2/2022 | 18,70 | 19,23 | +3,83% | 18,61 | 19,43 | 19,06 | 19,05 | 19,23 | 476 | 16.145.525 |
| 8/2/2022 | 17,64 | 18,52 | +4,99% | 17,30 | 18,90 | 18,25 | 18,52 | 18,85 | 471 | 21.149.987 |
| 7/2/2022 | 17,03 | 17,64 | +2,50% | 17,03 | 18,00 | 17,61 | 17,33 | 17,64 | 274 | 9.437.289 |
| 4/2/2022 | 17,33 | 17,21 | +0,35% | 16,90 | 17,50 | 17,23 | 17,21 | 17,50 | 400 | 8.451.490 |
| 3/2/2022 | 17,40 | 17,15 | -1,94% | 17,06 | 17,59 | 17,28 | 17,15 | 17,40 | 204 | 6.063.597 |
| 2/2/2022 | 17,27 | 17,49 | +1,92% | 17,02 | 17,71 | 17,31 | 17,24 | 17,49 | 488 | 14.714.859 |
| 1/2/2022 | 17,34 | 17,16 | -0,17% | 17,04 | 17,80 | 17,34 | 17,16 | 17,34 | 834 | 18.703.305 |
| 31/1/2022 | 16,90 | 17,19 | +1,42% | 16,86 | 17,42 | 17,18 | 17,19 | 17,40 | 1.804 | 17.673.484 |
| 28/1/2022 | 16,55 | 16,95 | +1,13% | 16,28 | 16,95 | 16,68 | 16,75 | 16,95 | 284 | 13.262.331 |
| 27/1/2022 | 16,85 | 16,76 | +1,39% | 16,16 | 16,87 | 16,49 | 16,46 | 16,76 | 268 | 12.368.226 |
| 26/1/2022 | 16,26 | 16,53 | +1,66% | 16,07 | 16,84 | 16,55 | 16,53 | 16,85 | 412 | 24.671.788 |
| 25/1/2022 | 15,90 | 16,26 | +3,04% | 15,70 | 16,46 | 15,99 | 15,90 | 16,26 | 258 | 14.122.864 |
| 24/1/2022 | 16,17 | 15,78 | -3,25% | 15,48 | 16,17 | 15,78 | 15,78 | 16,07 | 283 | 12.574.733 |
| 21/1/2022 | 16,25 | 16,31 | -0,55% | 15,99 | 16,70 | 16,24 | 16,04 | 16,31 | 388 | 17.443.641 |
| 20/1/2022 | 16,10 | 16,40 | +6,84% | 16,07 | 16,66 | 16,35 | 16,25 | 16,40 | 368 | 16.402.980 |
| 19/1/2022 | 15,89 | 15,35 | +2,33% | 15,35 | 16,55 | 16,12 | 15,35 | 16,10 | 373 | 19.933.678 |
| 18/1/2022 | 14,77 | 15,00 | +1,69% | 14,77 | 15,75 | 15,45 | 15,00 | 15,65 | 331 | 15.665.618 |
| 17/1/2022 | 15,06 | 14,75 | -1,40% | 14,75 | 15,55 | 15,14 | 14,75 | 15,32 | 231 | 9.148.561 |
| 14/1/2022 | 14,94 | 14,96 | -0,40% | 14,70 | 15,47 | 15,09 | 14,96 | 15,46 | 2.942 | 17.080.831 |
| 13/1/2022 | 14,90 | 15,02 | +1,49% | 14,58 | 15,13 | 14,96 | 14,87 | 15,02 | 223 | 11.703.429 |
| 12/1/2022 | 14,29 | 14,80 | +3,79% | 14,29 | 15,00 | 14,84 | 14,80 | 14,95 | 306 | 17.122.795 |
| 11/1/2022 | 13,75 | 14,26 | +4,09% | 13,58 | 14,36 | 14,07 | 14,26 | 14,37 | 278 | 12.460.711 |
| 10/1/2022 | 12,95 | 13,70 | +5,63% | 12,69 | 13,93 | 13,43 | 13,70 | 13,93 | 363 | 15.407.703 |
| 7/1/2022 | 12,03 | 12,97 | +5,28% | 12,03 | 12,97 | 12,54 | 12,74 | 12,97 | 135 | 5.409.352 |
| 6/1/2022 | 12,11 | 12,32 | +5,21% | 11,95 | 12,56 | 12,30 | 12,32 | 12,55 | 192 | 7.595.810 |
| 5/1/2022 | 12,74 | 11,71 | -4,80% | 11,71 | 12,91 | 12,37 | 11,71 | 12,50 | 273 | 7.894.840 |
| 4/1/2022 | 13,40 | 12,30 | -7,66% | 12,30 | 13,50 | 13,11 | 12,30 | 13,02 | 219 | 6.546.192 |
| 3/1/2022 | 13,28 | 13,32 | +6,99% | 13,23 | 13,74 | 13,45 | 13,32 | 13,66 | 182 | 8.063.339 |
| 23/12/2021 | 12,68 | 12,45 | -0,40% | 12,21 | 12,68 | 12,42 | 12,28 | 12,54 | 151 | 7.566.567 |
| 22/12/2021 | 12,22 | 12,50 | +3,31% | 12,10 | 12,65 | 12,34 | 12,20 | 12,50 | 209 | 9.314.757 |
| 21/12/2021 | 11,70 | 12,10 | +3,42% | 11,45 | 12,37 | 11,99 | 12,10 | 12,30 | 164 | 8.059.861 |
| 20/12/2021 | 11,78 | 11,70 | +2,90% | 11,33 | 11,98 | 11,59 | 11,69 | 11,70 | 262 | 8.013.454 |
| 17/12/2021 | 12,18 | 11,37 | -7,33% | 11,37 | 12,32 | 11,97 | 11,37 | 12,30 | 377 | 14.553.259 |
| 16/12/2021 | 12,31 | 12,27 | -1,45% | 12,27 | 12,62 | 12,43 | 12,26 | 12,48 | 221 | 8.436.382 |
| 15/12/2021 | 12,07 | 12,45 | +2,72% | 11,88 | 12,55 | 12,11 | 12,30 | 12,49 | 161 | 6.917.063 |
| 14/12/2021 | 12,47 | 12,12 | -3,50% | 12,12 | 12,62 | 12,24 | 12,12 | 12,35 | 172 | 7.149.356 |
| 13/12/2021 | 12,67 | 12,56 | +1,95% | 12,35 | 12,81 | 12,63 | 12,50 | 12,67 | 170 | 7.939.196 |
| 10/12/2021 | 12,45 | 12,32 | -0,24% | 11,90 | 12,50 | 12,21 | 12,32 | 12,45 | 353 | 13.844.646 |
| 9/12/2021 | 12,61 | 12,35 | -1,59% | 12,35 | 12,67 | 12,49 | 12,35 | 12,61 | 291 | 13.216.346 |
| 8/12/2021 | 12,69 | 12,55 | -3,46% | 12,55 | 12,98 | 12,71 | 12,55 | 12,82 | 272 | 11.679.556 |
| 7/12/2021 | 12,79 | 13,00 | +1,88% | 12,65 | 13,12 | 12,82 | 12,74 | 13,00 | 242 | 10.672.866 |
| 6/12/2021 | 11,99 | 12,76 | +8,87% | 11,93 | 12,76 | 12,27 | 12,40 | 12,76 | 356 | 11.882.100 |
| 3/12/2021 | 11,37 | 11,72 | +5,97% | 11,20 | 11,95 | 11,67 | 11,72 | 11,96 | 301 | 14.225.279 |
| 2/12/2021 | 11,40 | 11,06 | -5,23% | 10,99 | 11,91 | 11,34 | 11,06 | 11,30 | 366 | 14.617.144 |
| 1/12/2021 | 11,70 | 11,67 | -2,42% | 11,45 | 12,45 | 11,95 | 11,45 | 11,67 | 335 | 17.127.537 |
| 30/11/2021 | 13,34 | 11,96 | -11,47% | 11,96 | 13,86 | 12,77 | 11,96 | 12,45 | 464 | 24.779.553 |
| 29/11/2021 | 13,20 | 13,51 | -0,59% | 13,13 | 13,74 | 13,38 | 13,26 | 13,51 | 167 | 11.534.088 |
| 26/11/2021 | 13,04 | 13,59 | +7,86% | 12,36 | 13,59 | 13,09 | 12,89 | 13,59 | 255 | 14.863.300 |
| 25/11/2021 | 13,01 | 12,60 | -4,91% | 12,60 | 13,55 | 13,28 | 12,60 | 13,45 | 219 | 8.690.149 |
| 24/11/2021 | 13,03 | 13,25 | +3,52% | 13,03 | 13,49 | 13,31 | 13,20 | 13,49 | 216 | 13.256.207 |
| 23/11/2021 | 12,46 | 12,80 | +2,73% | 12,22 | 13,26 | 12,71 | 12,80 | 13,13 | 173 | 9.927.999 |
| 22/11/2021 | 12,60 | 12,46 | +0,89% | 12,46 | 12,79 | 12,61 | 12,46 | 12,63 | 236 | 11.649.690 |
| 19/11/2021 | 12,42 | 12,35 | -0,80% | 12,18 | 12,64 | 12,43 | 12,35 | 12,62 | 345 | 9.834.463 |
| 18/11/2021 | 12,48 | 12,45 | +0,65% | 12,15 | 12,54 | 12,31 | 12,42 | 12,45 | 323 | 11.768.525 |
| 17/11/2021 | 12,51 | 12,37 | -0,72% | 11,93 | 12,81 | 12,31 | 12,26 | 12,40 | 227 | 9.692.001 |
| 16/11/2021 | 13,74 | 12,46 | -6,53% | 12,43 | 13,77 | 12,65 | 12,46 | 12,71 | 346 | 11.800.980 |
| 12/11/2021 | 13,71 | 13,33 | -2,34% | 12,91 | 13,71 | 13,24 | 12,98 | 13,33 | 373 | 17.444.033 |
| 11/11/2021 | 12,71 | 13,65 | +10,98% | 12,70 | 13,73 | 13,09 | 13,45 | 13,65 | 258 | 13.730.929 |
| 10/11/2021 | 12,74 | 12,30 | -4,73% | 12,30 | 12,82 | 12,58 | 12,30 | 12,91 | 324 | 13.130.704 |
| 9/11/2021 | 12,95 | 12,91 | +1,25% | 12,16 | 12,95 | 12,54 | 12,65 | 12,91 | 436 | 15.622.335 |
| 8/11/2021 | 12,93 | 12,75 | -1,32% | 12,75 | 13,29 | 12,98 | 12,75 | 12,99 | 312 | 15.284.058 |
| 5/11/2021 | 12,41 | 12,92 | +2,95% | 12,40 | 13,02 | 12,72 | 12,80 | 12,99 | 221 | 11.376.633 |
| 4/11/2021 | 13,25 | 12,55 | -5,57% | 12,35 | 13,44 | 12,63 | 12,39 | 12,55 | 382 | 15.081.837 |
| 3/11/2021 | 12,53 | 13,29 | +4,07% | 12,32 | 13,30 | 12,93 | 13,11 | 13,32 | 256 | 9.959.418 |
| 1/11/2021 | 12,75 | 12,77 | +0,16% | 12,18 | 13,99 | 12,58 | 12,55 | 12,77 | 275 | 10.573.027 |
| 29/10/2021 | 12,71 | 12,75 | -0,31% | 12,00 | 12,89 | 12,44 | 12,54 | 12,75 | 331 | 11.578.107 |
| 28/10/2021 | 13,73 | 12,79 | -7,32% | 12,67 | 13,73 | 13,01 | 12,79 | 12,99 | 681 | 26.842.745 |
| 27/10/2021 | 14,75 | 13,80 | -5,02% | 13,80 | 14,75 | 14,10 | 13,81 | 13,97 | 387 | 15.110.976 |
| 26/10/2021 | 14,65 | 14,53 | -2,02% | 14,24 | 14,97 | 14,65 | 14,53 | 14,79 | 519 | 21.194.149 |
| 25/10/2021 | 14,07 | 14,83 | +6,16% | 14,07 | 14,84 | 14,50 | 14,57 | 14,83 | 250 | 9.131.977 |
| 22/10/2021 | 14,02 | 13,97 | -2,10% | 13,32 | 14,32 | 13,76 | 13,80 | 13,98 | 639 | 29.793.893 |
| 21/10/2021 | 14,75 | 14,27 | -6,18% | 13,70 | 15,19 | 14,47 | 14,21 | 14,27 | 618 | 31.620.657 |
| 20/10/2021 | 15,71 | 15,21 | -3,73% | 15,08 | 15,94 | 15,33 | 15,21 | 15,29 | 423 | 22.983.239 |
| 19/10/2021 | 16,08 | 15,80 | -1,43% | 15,49 | 16,45 | 15,79 | 15,62 | 15,80 | 445 | 25.439.575 |
| 18/10/2021 | 16,21 | 16,03 | -1,23% | 15,83 | 16,93 | 16,46 | 16,00 | 16,03 | 591 | 32.549.068 |
| 15/10/2021 | 15,66 | 16,23 | +5,12% | 15,20 | 16,38 | 15,84 | 16,15 | 16,23 | 594 | 31.854.176 |
| 14/10/2021 | 15,04 | 15,44 | +3,62% | 15,04 | 16,23 | 15,60 | 15,31 | 15,45 | 857 | 40.954.296 |
| 13/10/2021 | 14,53 | 14,90 | +2,76% | 14,53 | 14,97 | 14,83 | 14,90 | 14,95 | 418 | 14.015.192 |
| 11/10/2021 | 13,95 | 14,50 | +4,17% | 13,95 | 14,58 | 14,35 | 14,50 | 14,53 | 552 | 19.603.513 |
| 8/10/2021 | 14,25 | 13,92 | -0,50% | 13,83 | 14,28 | 14,04 | 13,92 | 14,11 | 436 | 18.911.140 |
| 7/10/2021 | 14,90 | 13,99 | -2,30% | 13,93 | 14,90 | 14,15 | 13,95 | 13,99 | 358 | 15.030.435 |
| 6/10/2021 | 14,08 | 14,32 | +0,07% | 13,31 | 14,71 | 13,94 | 14,32 | 14,45 | 894 | 26.488.110 |
| 5/10/2021 | 14,90 | 14,31 | -2,85% | 14,25 | 15,01 | 14,54 | 14,30 | 14,38 | 350 | 14.900.050 |
| 4/10/2021 | 14,32 | 14,73 | +2,43% | 14,02 | 15,15 | 14,64 | 14,56 | 14,68 | 647 | 35.441.709 |
| 1/10/2021 | 14,07 | 14,38 | +4,28% | 13,90 | 15,21 | 14,60 | 14,19 | 14,38 | 1.119 | 48.227.491 |
| 30/9/2021 | 13,70 | 13,79 | +0,36% | 13,37 | 14,07 | 13,67 | 13,58 | 13,79 | 380 | 10.908.540 |
| 29/9/2021 | 13,10 | 13,74 | +3,31% | 12,80 | 13,75 | 13,37 | 13,50 | 13,82 | 278 | 10.793.531 |
| 28/9/2021 | 13,70 | 13,30 | -0,89% | 13,22 | 14,50 | 13,67 | 13,30 | 13,42 | 496 | 16.293.647 |
| 27/9/2021 | 14,22 | 13,42 | -5,56% | 13,28 | 14,75 | 13,90 | 13,42 | 13,58 | 659 | 22.777.833 |
| 24/9/2021 | 14,40 | 14,21 | 0,00% | 13,75 | 14,45 | 14,10 | 14,10 | 14,21 | 564 | 22.505.919 |
| 23/9/2021 | 14,80 | 14,21 | -2,67% | 14,04 | 15,01 | 14,53 | 14,21 | 14,42 | 789 | 26.649.663 |
| 22/9/2021 | 12,96 | 14,60 | +13,62% | 12,96 | 14,60 | 14,12 | 14,58 | 14,60 | 2.461 | 56.012.871 |
| 21/9/2021 | 12,80 | 12,85 | -0,16% | 12,75 | 13,16 | 12,90 | 12,81 | 12,90 | 313 | 6.474.007 |
| 20/9/2021 | 13,30 | 12,87 | -5,99% | 12,25 | 13,59 | 12,71 | 12,86 | 12,94 | 718 | 21.602.474 |
| 17/9/2021 | 13,98 | 13,69 | -1,58% | 13,21 | 13,99 | 13,59 | 13,69 | 13,75 | 319 | 12.308.551 |
| 16/9/2021 | 14,25 | 13,91 | -2,39% | 13,53 | 14,39 | 13,87 | 13,91 | 14,00 | 505 | 14.431.947 |
| 15/9/2021 | 14,55 | 14,25 | +0,64% | 14,13 | 15,08 | 14,66 | 14,21 | 14,28 | 546 | 22.510.482 |
| 14/9/2021 | 14,25 | 14,16 | -0,49% | 14,03 | 14,60 | 14,32 | 14,16 | 14,27 | 360 | 15.246.475 |
| 13/9/2021 | 13,99 | 14,23 | +3,34% | 13,91 | 15,00 | 14,35 | 14,10 | 14,23 | 434 | 20.889.087 |
| 10/9/2021 | 14,00 | 13,77 | +0,88% | 13,68 | 14,45 | 14,02 | 13,77 | 13,82 | 357 | 10.578.524 |
| 9/9/2021 | 13,29 | 13,65 | +1,49% | 13,29 | 13,95 | 13,71 | 13,65 | 13,90 | 375 | 13.845.626 |
| 8/9/2021 | 13,60 | 13,45 | -0,37% | 12,90 | 14,20 | 13,53 | 13,05 | 13,45 | 561 | 15.769.297 |
| 6/9/2021 | 12,59 | 13,50 | +4,65% | 12,48 | 13,90 | 13,52 | 13,49 | 13,50 | 580 | 22.399.579 |
| 3/9/2021 | 12,65 | 12,90 | +0,78% | 12,65 | 13,27 | 13,04 | 12,75 | 12,90 | 436 | 12.229.590 |
| 2/9/2021 | 12,40 | 12,80 | +2,40% | 12,05 | 13,29 | 12,86 | 12,70 | 12,80 | 772 | 23.081.080 |
| 1/9/2021 | 11,90 | 12,50 | +4,69% | 11,86 | 12,62 | 12,32 | 12,39 | 12,50 | 568 | 15.843.621 |
| 31/8/2021 | 12,00 | 11,94 | +0,76% | 11,72 | 12,19 | 11,96 | 11,80 | 11,90 | 345 | 8.760.048 |
| 30/8/2021 | 11,86 | 11,85 | -0,34% | 11,70 | 11,99 | 11,89 | 11,85 | 11,99 | 249 | 7.152.320 |
| 27/8/2021 | 11,70 | 11,89 | -0,08% | 11,67 | 11,97 | 11,85 | 11,86 | 11,95 | 167 | 4.090.628 |
| 26/8/2021 | 11,85 | 11,90 | +0,08% | 11,54 | 11,90 | 11,76 | 11,72 | 11,90 | 454 | 6.575.021 |
| 25/8/2021 | 11,70 | 11,89 | +2,06% | 11,65 | 11,99 | 11,86 | 11,89 | 11,96 | 508 | 14.163.462 |
| 24/8/2021 | 11,70 | 11,65 | +0,43% | 11,63 | 11,99 | 11,85 | 11,64 | 11,66 | 457 | 10.721.524 |
| 23/8/2021 | 11,00 | 11,60 | +9,43% | 11,00 | 11,80 | 11,48 | 11,60 | 11,70 | 328 | 9.992.354 |
| 20/8/2021 | 10,36 | 10,60 | +4,33% | 10,24 | 11,70 | 10,83 | 10,60 | 10,83 | 115 | 2.565.245 |
| 19/8/2021 | 10,20 | 10,16 | -2,03% | 9,81 | 10,69 | 10,03 | 10,16 | 10,39 | 223 | 4.086.716 |
| 18/8/2021 | 10,80 | 10,37 | -5,64% | 10,16 | 10,80 | 10,31 | 10,29 | 10,37 | 222 | 4.154.279 |
| 17/8/2021 | 11,32 | 10,99 | -3,60% | 10,43 | 11,32 | 10,81 | 10,81 | 10,99 | 255 | 4.837.576 |
| 16/8/2021 | 11,61 | 11,40 | -3,63% | 11,05 | 11,62 | 11,38 | 11,25 | 11,45 | 168 | 3.674.622 |
| 13/8/2021 | 11,86 | 11,83 | +0,42% | 11,67 | 11,96 | 11,83 | 11,78 | 11,84 | 271 | 8.112.327 |
| 12/8/2021 | 11,69 | 11,78 | +1,12% | 11,34 | 11,81 | 11,60 | 11,58 | 11,76 | 199 | 6.529.771 |
| 11/8/2021 | 11,65 | 11,65 | +0,26% | 11,38 | 11,65 | 11,54 | 11,58 | 11,65 | 122 | 2.976.944 |
| 10/8/2021 | 11,35 | 11,62 | +2,65% | 11,30 | 11,62 | 11,49 | 11,50 | 11,59 | 136 | 3.803.506 |
| 9/8/2021 | 11,45 | 11,32 | -1,14% | 11,31 | 11,54 | 11,46 | 11,32 | 11,50 | 167 | 5.915.950 |
| 6/8/2021 | 11,21 | 11,45 | +2,23% | 11,21 | 11,45 | 11,34 | 11,39 | 11,45 | 117 | 3.378.973 |
| 5/8/2021 | 11,40 | 11,20 | -0,97% | 11,20 | 11,44 | 11,29 | 11,20 | 11,32 | 144 | 3.547.561 |
| 4/8/2021 | 11,33 | 11,31 | +1,80% | 11,25 | 11,42 | 11,34 | 11,30 | 11,35 | 131 | 3.449.111 |
| 3/8/2021 | 11,00 | 11,11 | -0,18% | 10,99 | 11,21 | 11,14 | 11,11 | 11,20 | 226 | 3.147.888 |
| 2/8/2021 | 11,35 | 11,13 | +0,72% | 11,13 | 11,35 | 11,18 | 11,13 | 11,20 | 148 | 2.935.301 |
| 30/7/2021 | 11,24 | 11,05 | -0,54% | 11,05 | 11,33 | 11,19 | 11,05 | 11,15 | 137 | 3.544.745 |
| 29/7/2021 | 11,00 | 11,11 | -0,63% | 11,00 | 11,26 | 11,14 | 11,11 | 11,19 | 223 | 4.400.626 |
| 28/7/2021 | 11,20 | 11,18 | +0,99% | 10,92 | 11,28 | 11,11 | 11,17 | 11,25 | 222 | 6.184.777 |
| 27/7/2021 | 11,19 | 11,07 | -1,16% | 10,81 | 11,30 | 11,02 | 10,90 | 11,07 | 481 | 10.119.182 |
| 26/7/2021 | 11,40 | 11,20 | -0,44% | 11,20 | 11,48 | 11,28 | 11,20 | 11,35 | 256 | 4.810.833 |
| 23/7/2021 | 11,28 | 11,25 | -0,88% | 11,19 | 11,43 | 11,26 | 11,25 | 11,30 | 296 | 7.335.136 |
| 22/7/2021 | 11,40 | 11,35 | -0,87% | 11,34 | 11,60 | 11,41 | 11,35 | 11,45 | 349 | 7.989.730 |
| 21/7/2021 | 11,49 | 11,45 | +0,35% | 11,21 | 11,67 | 11,39 | 11,34 | 11,45 | 418 | 9.050.993 |
| 20/7/2021 | 11,35 | 11,41 | +0,53% | 11,21 | 11,44 | 11,31 | 11,32 | 11,41 | 535 | 10.285.629 |
| 19/7/2021 | 11,93 | 11,35 | -3,16% | 11,28 | 11,93 | 11,51 | 11,35 | 11,36 | 1.003 | 21.051.399 |
| 16/7/2021 | 12,21 | 11,72 | -1,92% | 11,58 | 12,27 | 11,90 | 11,72 | 11,75 | 1.760 | 39.857.450 |
| 15/7/2021 | 12,50 | 11,95 | 0,00% | 11,64 | 12,50 | 12,15 | 11,92 | 11,95 | 5.605 | 145.716.091 |