Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CCME11 - FII CANUMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 8,90 | 8,79 | -0,34% | 8,74 | 8,91 | 8,82 | 8,79 | 8,84 | 207 | 22.694.922 |
| 4/9/2025 | 8,95 | 8,82 | -1,45% | 8,82 | 8,96 | 8,89 | 8,82 | 8,92 | 1.392 | 23.287.333 |
| 3/9/2025 | 9,02 | 8,95 | -0,56% | 8,81 | 9,02 | 8,88 | 8,82 | 8,95 | 445 | 19.345.870 |
| 2/9/2025 | 8,92 | 9,00 | +1,12% | 8,77 | 9,00 | 8,88 | 8,80 | 8,98 | 3.471 | 32.749.032 |
| 1/9/2025 | 8,88 | 8,90 | +1,25% | 8,80 | 8,90 | 8,85 | 8,85 | 8,90 | 924 | 8.340.760 |
| 29/8/2025 | 8,74 | 8,79 | +1,74% | 8,73 | 8,89 | 8,77 | 8,78 | 8,79 | 469 | 7.332.344 |
| 28/8/2025 | 8,73 | 8,64 | -0,92% | 8,64 | 8,98 | 8,70 | 8,64 | 8,72 | 781 | 10.058.330 |
| 27/8/2025 | 8,76 | 8,72 | 0,00% | 8,63 | 8,90 | 8,67 | 8,63 | 8,72 | 1.690 | 19.032.014 |
| 26/8/2025 | 8,65 | 8,72 | +1,04% | 8,63 | 9,14 | 8,83 | 8,72 | 9,00 | 1.991 | 40.275.876 |
| 25/8/2025 | 8,63 | 8,63 | 0,00% | 8,63 | 8,70 | 8,63 | 8,63 | 8,65 | 169 | 14.383.289 |
| 22/8/2025 | 8,65 | 8,63 | -0,23% | 8,63 | 8,69 | 8,63 | 8,63 | 8,69 | 1.207 | 19.387.180 |
| 21/8/2025 | 8,72 | 8,65 | +0,23% | 8,63 | 8,72 | 8,64 | 8,63 | 8,65 | 1.103 | 14.630.516 |
| 20/8/2025 | 8,69 | 8,63 | -0,58% | 8,63 | 8,72 | 8,64 | 8,63 | 8,64 | 151 | 11.490.025 |
| 19/8/2025 | 8,72 | 8,68 | +0,46% | 8,63 | 8,73 | 8,67 | 8,68 | 8,72 | 1.663 | 11.248.519 |
| 18/8/2025 | 8,72 | 8,64 | +0,12% | 8,63 | 8,75 | 8,68 | 8,64 | 8,72 | 1.045 | 9.062.674 |
| 15/8/2025 | 8,77 | 8,63 | -1,60% | 8,63 | 8,78 | 8,72 | 8,63 | 8,75 | 315 | 11.160.337 |
| 14/8/2025 | 8,80 | 8,77 | -0,34% | 8,65 | 8,80 | 8,72 | 8,70 | 8,77 | 150 | 8.585.395 |
| 13/8/2025 | 8,70 | 8,80 | +1,15% | 8,70 | 8,80 | 8,70 | 8,70 | 8,80 | 1.012 | 24.983.920 |
| 12/8/2025 | 8,98 | 8,70 | -2,03% | 8,69 | 8,98 | 8,77 | 8,70 | 8,71 | 2.432 | 24.889.212 |
| 11/8/2025 | 8,80 | 8,88 | +1,60% | 8,61 | 8,89 | 8,71 | 8,66 | 8,89 | 3.548 | 19.736.442 |
| 8/8/2025 | 8,95 | 8,74 | -1,58% | 8,74 | 8,95 | 8,89 | 8,70 | 8,89 | 976 | 6.160.579 |
| 7/8/2025 | 8,76 | 8,88 | +2,42% | 8,67 | 8,91 | 8,75 | 8,86 | 8,88 | 4.125 | 26.673.596 |
| 6/8/2025 | 8,76 | 8,67 | 0,00% | 8,67 | 8,78 | 8,67 | 8,67 | 8,70 | 3.977 | 17.153.388 |
| 5/8/2025 | 8,72 | 8,67 | -0,34% | 8,67 | 8,83 | 8,69 | 8,67 | 8,81 | 1.118 | 24.606.606 |
| 4/8/2025 | 8,70 | 8,70 | +0,12% | 8,64 | 8,90 | 8,77 | 8,69 | 8,70 | 640 | 35.701.198 |
| 1/8/2025 | 8,70 | 8,69 | -0,11% | 8,59 | 8,70 | 8,63 | 8,63 | 8,69 | 2.325 | 17.278.986 |
| 31/7/2025 | 8,72 | 8,70 | +0,81% | 8,55 | 8,72 | 8,61 | 8,56 | 8,70 | 266 | 28.403.858 |
| 30/7/2025 | 8,68 | 8,63 | +0,94% | 8,56 | 8,68 | 8,60 | 8,61 | 8,67 | 204 | 18.597.506 |
| 29/7/2025 | 8,78 | 8,55 | -2,62% | 8,53 | 8,79 | 8,62 | 8,55 | 8,67 | 1.490 | 43.775.020 |
| 28/7/2025 | 8,78 | 8,78 | -0,34% | 8,72 | 8,85 | 8,77 | 8,73 | 8,78 | 894 | 18.476.896 |
| 25/7/2025 | 8,85 | 8,81 | -0,45% | 8,80 | 8,88 | 8,83 | 8,81 | 8,88 | 1.291 | 34.286.981 |
| 24/7/2025 | 8,83 | 8,85 | +0,57% | 8,78 | 8,92 | 8,82 | 8,78 | 8,85 | 1.099 | 17.317.310 |
| 23/7/2025 | 9,05 | 8,80 | -0,34% | 8,80 | 9,07 | 8,84 | 8,80 | 8,88 | 2.409 | 41.455.440 |
| 22/7/2025 | 8,99 | 8,83 | -1,23% | 8,83 | 8,99 | 8,90 | 8,83 | 8,95 | 1.434 | 9.321.704 |
| 21/7/2025 | 8,89 | 8,94 | +1,59% | 8,80 | 9,01 | 8,91 | 8,94 | 9,03 | 1.917 | 33.525.778 |
| 18/7/2025 | 8,99 | 8,80 | -2,11% | 8,80 | 9,03 | 8,89 | 8,81 | 8,95 | 298 | 16.947.149 |
| 17/7/2025 | 9,01 | 8,99 | +1,47% | 8,81 | 9,04 | 8,92 | 8,96 | 8,99 | 460 | 16.568.110 |
| 16/7/2025 | 8,93 | 8,86 | -1,01% | 8,80 | 8,93 | 8,86 | 8,86 | 8,92 | 1.600 | 23.825.783 |
| 15/7/2025 | 8,95 | 8,95 | -0,22% | 8,77 | 8,96 | 8,87 | 8,86 | 8,95 | 5.410 | 49.668.810 |
| 14/7/2025 | 8,95 | 8,97 | +0,56% | 8,82 | 9,03 | 8,87 | 8,83 | 8,97 | 2.291 | 55.412.817 |
| 11/7/2025 | 8,97 | 8,92 | -0,56% | 8,85 | 9,05 | 8,91 | 8,86 | 8,92 | 1.513 | 25.583.051 |
| 10/7/2025 | 8,92 | 8,97 | +1,59% | 8,78 | 9,05 | 8,88 | 8,97 | 9,05 | 821 | 37.559.989 |
| 9/7/2025 | 9,05 | 8,83 | -2,43% | 8,83 | 9,05 | 8,87 | 8,83 | 8,85 | 884 | 10.136.424 |
| 8/7/2025 | 9,08 | 9,05 | +0,67% | 8,96 | 9,10 | 9,00 | 9,05 | 9,08 | 1.919 | 19.109.950 |
| 7/7/2025 | 8,97 | 8,99 | +0,22% | 8,95 | 9,02 | 8,98 | 8,98 | 8,99 | 672 | 8.841.571 |
| 4/7/2025 | 9,05 | 8,97 | -0,44% | 8,91 | 9,05 | 8,94 | 8,92 | 8,97 | 2.592 | 28.440.236 |
| 3/7/2025 | 9,24 | 9,01 | -1,42% | 8,92 | 9,24 | 9,02 | 8,94 | 9,01 | 2.206 | 34.090.131 |
| 2/7/2025 | 9,09 | 9,14 | +0,55% | 9,09 | 9,29 | 9,14 | 9,14 | 9,17 | 1.038 | 23.047.801 |
| 1/7/2025 | 8,96 | 9,09 | +1,91% | 8,89 | 9,16 | 9,00 | 9,09 | 9,14 | 759 | 20.413.781 |
| 30/6/2025 | 8,75 | 8,92 | +2,65% | 8,75 | 8,94 | 8,84 | 8,92 | 8,94 | 775 | 23.850.053 |
| 27/6/2025 | 8,71 | 8,69 | +0,81% | 8,62 | 8,75 | 8,69 | 8,69 | 8,70 | 8.105 | 56.889.400 |
| 26/6/2025 | 8,67 | 8,62 | -0,69% | 8,61 | 8,68 | 8,64 | 8,62 | 8,64 | 2.600 | 12.464.631 |
| 25/6/2025 | 8,77 | 8,68 | 0,00% | 8,56 | 8,77 | 8,62 | 8,60 | 8,68 | 265 | 27.639.523 |
| 24/6/2025 | 8,79 | 8,68 | +0,35% | 8,55 | 8,79 | 8,62 | 8,61 | 8,68 | 2.112 | 28.518.666 |
| 23/6/2025 | 8,74 | 8,65 | -0,57% | 8,63 | 8,74 | 8,65 | 8,64 | 8,65 | 736 | 23.931.233 |
| 20/6/2025 | 8,80 | 8,70 | -0,57% | 8,66 | 8,80 | 8,71 | 8,69 | 8,70 | 227 | 14.328.885 |
| 18/6/2025 | 8,75 | 8,75 | +0,69% | 8,67 | 8,80 | 8,73 | 8,71 | 8,75 | 928 | 20.310.464 |
| 17/6/2025 | 8,90 | 8,69 | -1,70% | 8,66 | 8,90 | 8,74 | 8,69 | 8,83 | 941 | 43.463.949 |
| 16/6/2025 | 8,82 | 8,84 | +0,11% | 8,67 | 8,90 | 8,74 | 8,72 | 8,83 | 861 | 26.395.021 |
| 13/6/2025 | 8,93 | 8,83 | -1,23% | 8,71 | 8,93 | 8,80 | 8,83 | 8,84 | 1.444 | 29.572.232 |
| 12/6/2025 | 8,88 | 8,94 | +1,02% | 8,64 | 8,94 | 8,82 | 8,81 | 8,85 | 246 | 28.212.786 |
| 11/6/2025 | 8,86 | 8,85 | -0,11% | 8,79 | 8,89 | 8,83 | 8,84 | 8,85 | 1.108 | 14.092.507 |
| 10/6/2025 | 8,69 | 8,86 | +0,23% | 8,54 | 9,02 | 8,76 | 8,85 | 8,86 | 4.001 | 59.682.687 |
| 9/6/2025 | 8,92 | 8,84 | -0,45% | 8,65 | 8,94 | 8,83 | 8,65 | 8,84 | 4.272 | 19.667.041 |
| 6/6/2025 | 8,87 | 8,88 | +0,23% | 8,86 | 8,99 | 8,87 | 8,86 | 8,88 | 659 | 35.247.648 |
| 5/6/2025 | 9,00 | 8,86 | -0,67% | 8,86 | 9,00 | 8,89 | 8,86 | 8,88 | 1.678 | 31.047.929 |
| 4/6/2025 | 8,97 | 8,92 | -0,11% | 8,85 | 9,01 | 8,92 | 8,92 | 9,01 | 4.258 | 64.638.695 |
| 3/6/2025 | 8,99 | 8,93 | -0,33% | 8,93 | 8,99 | 8,94 | 8,93 | 8,94 | 2.368 | 33.337.483 |
| 2/6/2025 | 8,97 | 8,96 | -0,11% | 8,93 | 8,99 | 8,97 | 8,96 | 8,99 | 938 | 18.834.654 |
| 30/5/2025 | 8,98 | 8,97 | 0,00% | 8,93 | 8,99 | 8,97 | 8,97 | 8,99 | 2.602 | 19.581.886 |
| 29/5/2025 | 8,99 | 8,97 | -0,22% | 8,93 | 8,99 | 8,96 | 8,97 | 8,98 | 469 | 7.021.358 |
| 28/5/2025 | 9,02 | 8,99 | +0,67% | 8,93 | 9,02 | 8,96 | 8,98 | 8,99 | 3.197 | 16.510.018 |
| 27/5/2025 | 9,01 | 8,93 | 0,00% | 8,93 | 9,03 | 8,95 | 8,93 | 8,95 | 1.860 | 16.281.601 |
| 26/5/2025 | 9,00 | 8,93 | -0,22% | 8,93 | 9,01 | 8,96 | 8,93 | 9,00 | 621 | 17.416.047 |
| 23/5/2025 | 9,00 | 8,95 | -0,56% | 8,93 | 9,00 | 8,96 | 8,94 | 8,95 | 742 | 7.635.786 |
| 22/5/2025 | 9,01 | 9,00 | +0,78% | 8,93 | 9,04 | 8,95 | 8,95 | 9,00 | 269 | 8.965.347 |
| 21/5/2025 | 9,09 | 8,93 | -1,87% | 8,91 | 9,15 | 8,95 | 8,93 | 9,01 | 3.926 | 30.500.629 |
| 20/5/2025 | 9,05 | 9,10 | +1,11% | 9,00 | 9,18 | 9,10 | 9,00 | 9,10 | 194 | 4.959.350 |
| 19/5/2025 | 9,29 | 9,00 | -2,07% | 9,00 | 9,32 | 9,03 | 9,00 | 9,04 | 1.084 | 12.338.043 |
| 16/5/2025 | 8,96 | 9,19 | +2,80% | 8,94 | 9,29 | 9,10 | 9,19 | 9,27 | 778 | 15.806.869 |
| 15/5/2025 | 9,05 | 8,94 | -0,67% | 8,84 | 9,05 | 8,92 | 8,89 | 8,97 | 368 | 15.410.801 |
| 14/5/2025 | 9,02 | 9,00 | +0,90% | 8,92 | 9,03 | 8,97 | 8,93 | 9,00 | 1.832 | 8.508.255 |
| 13/5/2025 | 9,01 | 8,92 | -2,41% | 8,89 | 9,45 | 9,02 | 8,92 | 9,00 | 3.053 | 25.265.747 |
| 12/5/2025 | 9,13 | 9,14 | +0,11% | 9,00 | 9,19 | 9,11 | 9,07 | 9,14 | 4.139 | 16.101.811 |
| 9/5/2025 | 9,28 | 9,13 | -0,76% | 9,02 | 9,31 | 9,11 | 9,03 | 9,13 | 466 | 13.558.402 |
| 8/5/2025 | 8,96 | 9,20 | +2,22% | 8,96 | 9,27 | 9,17 | 9,09 | 9,20 | 9.561 | 22.607.055 |
| 7/5/2025 | 9,03 | 9,00 | 0,00% | 8,95 | 9,04 | 9,00 | 8,99 | 9,00 | 394 | 6.369.272 |
| 6/5/2025 | 8,95 | 9,00 | +1,35% | 8,91 | 9,04 | 9,01 | 9,00 | 9,03 | 299 | 6.443.719 |
| 5/5/2025 | 9,08 | 8,88 | -2,20% | 8,88 | 9,24 | 9,03 | 8,89 | 9,04 | 330 | 15.753.970 |
| 2/5/2025 | 9,11 | 9,08 | +1,57% | 8,97 | 9,11 | 9,02 | 9,02 | 9,08 | 670 | 8.713.677 |
| 29/4/2025 | 8,91 | 8,94 | +0,68% | 8,90 | 8,98 | 8,94 | 8,94 | 8,98 | 360 | 8.575.904 |
| 28/4/2025 | 8,97 | 8,88 | -1,00% | 8,88 | 8,97 | 8,91 | 8,88 | 8,97 | 2.623 | 19.371.762 |
| 25/4/2025 | 8,85 | 8,97 | +0,79% | 8,85 | 9,04 | 8,94 | 8,96 | 8,97 | 124 | 6.098.846 |
| 24/4/2025 | 8,90 | 8,90 | +0,56% | 8,85 | 8,92 | 8,85 | 8,85 | 8,90 | 1.410 | 27.921.324 |
| 23/4/2025 | 9,05 | 8,85 | -1,12% | 8,80 | 9,06 | 8,86 | 8,85 | 8,92 | 1.753 | 24.697.987 |
| 22/4/2025 | 8,82 | 8,95 | +0,45% | 8,82 | 9,09 | 8,98 | 8,89 | 8,95 | 2.881 | 11.294.576 |
| 17/4/2025 | 8,94 | 8,91 | +0,68% | 8,77 | 8,98 | 8,87 | 8,82 | 8,91 | 3.100 | 10.477.705 |
| 16/4/2025 | 8,91 | 8,85 | +0,91% | 8,77 | 8,94 | 8,86 | 8,81 | 8,85 | 1.315 | 11.199.734 |
| 15/4/2025 | 8,90 | 8,77 | -1,35% | 8,74 | 8,98 | 8,80 | 8,77 | 8,82 | 1.011 | 16.476.699 |
| 14/4/2025 | 8,62 | 8,89 | +3,73% | 8,57 | 8,89 | 8,68 | 8,80 | 8,89 | 215 | 8.111.581 |
| 11/4/2025 | 8,55 | 8,57 | +1,30% | 8,46 | 8,57 | 8,50 | 8,53 | 8,57 | 362 | 8.426.956 |
| 10/4/2025 | 8,55 | 8,46 | 0,00% | 8,46 | 8,66 | 8,46 | 8,46 | 8,51 | 1.768 | 14.896.730 |
| 9/4/2025 | 8,60 | 8,46 | -2,31% | 8,40 | 8,68 | 8,52 | 8,46 | 8,50 | 1.219 | 10.295.416 |
| 8/4/2025 | 8,58 | 8,66 | +0,93% | 8,52 | 8,78 | 8,66 | 8,66 | 8,70 | 2.682 | 11.107.315 |
| 7/4/2025 | 8,69 | 8,58 | +0,12% | 8,51 | 8,69 | 8,57 | 8,54 | 8,59 | 920 | 19.706.064 |
| 4/4/2025 | 8,70 | 8,57 | -2,61% | 8,50 | 8,82 | 8,64 | 8,57 | 8,60 | 2.032 | 29.304.905 |
| 3/4/2025 | 8,84 | 8,80 | +0,34% | 8,78 | 8,85 | 8,81 | 8,77 | 8,80 | 667 | 4.225.651 |
| 2/4/2025 | 8,80 | 8,77 | +0,80% | 8,71 | 8,85 | 8,76 | 8,77 | 8,83 | 602 | 7.258.902 |
| 1/4/2025 | 8,91 | 8,70 | -2,36% | 8,65 | 8,94 | 8,75 | 8,70 | 8,75 | 2.959 | 6.625.529 |
| 31/3/2025 | 8,83 | 8,91 | +1,48% | 8,75 | 8,99 | 8,87 | 8,88 | 8,91 | 1.626 | 14.114.078 |
| 28/3/2025 | 8,44 | 8,78 | +4,03% | 8,44 | 8,83 | 8,53 | 8,64 | 8,78 | 4.416 | 15.099.468 |
| 27/3/2025 | 8,56 | 8,44 | +0,12% | 8,43 | 8,56 | 8,44 | 8,43 | 8,44 | 1.385 | 33.946.721 |
| 26/3/2025 | 8,56 | 8,43 | -1,29% | 8,39 | 8,56 | 8,46 | 8,43 | 8,55 | 2.930 | 43.294.242 |
| 25/3/2025 | 8,53 | 8,54 | +0,23% | 8,40 | 8,60 | 8,49 | 8,54 | 8,57 | 3.140 | 24.738.678 |
| 24/3/2025 | 8,53 | 8,52 | +0,24% | 8,39 | 8,65 | 8,49 | 8,50 | 8,52 | 3.522 | 27.342.642 |
| 21/3/2025 | 8,40 | 8,50 | +1,31% | 8,33 | 8,60 | 8,42 | 8,40 | 8,50 | 11.739 | 39.133.075 |
| 20/3/2025 | 8,43 | 8,39 | -0,47% | 8,39 | 8,56 | 8,49 | 8,34 | 8,39 | 4.607 | 15.893.027 |
| 19/3/2025 | 8,30 | 8,43 | +0,36% | 8,30 | 8,48 | 8,40 | 8,43 | 8,45 | 1.751 | 19.137.383 |
| 18/3/2025 | 8,44 | 8,40 | -0,59% | 8,21 | 8,50 | 8,35 | 8,31 | 8,40 | 3.447 | 41.977.077 |
| 17/3/2025 | 8,52 | 8,45 | +0,24% | 8,27 | 8,53 | 8,33 | 8,31 | 8,45 | 6.372 | 65.576.997 |
| 14/3/2025 | 8,06 | 8,43 | +2,43% | 8,06 | 8,59 | 8,29 | 8,34 | 8,56 | 3.588 | 28.976.887 |
| 13/3/2025 | 8,25 | 8,23 | +0,61% | 7,95 | 8,25 | 8,14 | 8,14 | 8,23 | 1.902 | 26.353.125 |
| 12/3/2025 | 8,30 | 8,18 | -1,45% | 8,10 | 8,34 | 8,23 | 8,18 | 8,30 | 4.145 | 42.334.923 |
| 11/3/2025 | 8,23 | 8,30 | +1,22% | 8,05 | 8,33 | 8,12 | 8,28 | 8,30 | 4.197 | 48.637.283 |
| 10/3/2025 | 8,15 | 8,20 | +1,36% | 8,09 | 8,23 | 8,14 | 8,16 | 8,20 | 1.437 | 11.825.228 |
| 7/3/2025 | 8,15 | 8,09 | +0,37% | 8,00 | 8,23 | 8,13 | 8,09 | 8,23 | 2.620 | 14.753.272 |
| 6/3/2025 | 8,22 | 8,06 | -0,98% | 7,93 | 8,22 | 8,06 | 8,06 | 8,18 | 3.405 | 20.651.766 |
| 5/3/2025 | 7,95 | 8,14 | +2,65% | 7,95 | 8,24 | 8,11 | 8,14 | 8,16 | 209 | 4.783.085 |
| 28/2/2025 | 7,94 | 7,93 | +0,76% | 7,81 | 8,22 | 7,97 | 7,93 | 8,03 | 2.009 | 40.585.543 |
| 27/2/2025 | 7,88 | 7,87 | +0,90% | 7,78 | 8,00 | 7,87 | 7,84 | 7,87 | 6.011 | 35.776.024 |
| 26/2/2025 | 8,26 | 7,80 | -5,57% | 7,75 | 8,38 | 8,02 | 7,80 | 8,00 | 7.052 | 60.631.130 |
| 25/2/2025 | 8,25 | 8,26 | +1,23% | 8,16 | 8,43 | 8,29 | 8,25 | 8,26 | 5.047 | 17.907.575 |
| 24/2/2025 | 8,41 | 8,16 | -2,04% | 8,12 | 8,46 | 8,32 | 8,16 | 8,40 | 3.886 | 23.107.889 |
| 21/2/2025 | 8,05 | 8,33 | +4,52% | 7,92 | 8,51 | 8,17 | 8,33 | 8,36 | 3.104 | 23.766.928 |
| 20/2/2025 | 7,84 | 7,97 | +2,84% | 7,75 | 8,09 | 7,88 | 7,81 | 7,97 | 3.600 | 36.566.176 |
| 19/2/2025 | 7,99 | 7,75 | -3,13% | 7,69 | 8,31 | 7,81 | 7,75 | 7,84 | 4.907 | 49.913.215 |
| 18/2/2025 | 7,75 | 8,00 | +3,23% | 7,74 | 8,19 | 7,95 | 7,98 | 8,28 | 2.386 | 14.196.068 |
| 17/2/2025 | 7,59 | 7,75 | +2,51% | 7,55 | 7,77 | 7,64 | 7,62 | 7,75 | 967 | 34.661.960 |
| 14/2/2025 | 7,60 | 7,56 | +0,40% | 7,47 | 7,68 | 7,55 | 7,50 | 7,56 | 675 | 24.858.696 |
| 13/2/2025 | 7,75 | 7,53 | -2,84% | 7,49 | 7,75 | 7,54 | 7,53 | 7,62 | 4.261 | 30.116.829 |
| 12/2/2025 | 7,74 | 7,75 | +1,31% | 7,65 | 7,75 | 7,70 | 7,72 | 7,75 | 1.922 | 9.265.110 |
| 11/2/2025 | 7,73 | 7,65 | 0,00% | 7,65 | 7,91 | 7,74 | 7,65 | 7,75 | 796 | 10.817.207 |
| 10/2/2025 | 7,83 | 7,65 | -1,29% | 7,60 | 7,99 | 7,87 | 7,61 | 7,65 | 3.882 | 25.413.222 |
| 7/2/2025 | 7,70 | 7,75 | +2,24% | 7,59 | 7,88 | 7,76 | 7,68 | 7,75 | 337 | 10.429.046 |
| 6/2/2025 | 7,76 | 7,58 | -1,30% | 7,51 | 7,81 | 7,66 | 7,53 | 7,58 | 1.895 | 14.828.728 |
| 5/2/2025 | 7,54 | 7,68 | +2,81% | 7,41 | 7,85 | 7,65 | 7,68 | 7,81 | 4.595 | 26.032.523 |
| 4/2/2025 | 7,53 | 7,47 | +0,27% | 7,27 | 7,54 | 7,43 | 7,37 | 7,46 | 1.739 | 26.091.222 |
| 3/2/2025 | 7,47 | 7,45 | +1,36% | 7,30 | 7,54 | 7,42 | 7,45 | 7,49 | 970 | 7.450.456 |
| 31/1/2025 | 7,50 | 7,35 | -0,54% | 7,30 | 7,54 | 7,48 | 7,35 | 7,47 | 8.452 | 37.310.343 |
| 30/1/2025 | 7,37 | 7,39 | +1,37% | 7,17 | 7,55 | 7,38 | 7,39 | 7,47 | 1.269 | 23.422.737 |
| 29/1/2025 | 7,35 | 7,29 | +1,11% | 7,20 | 7,35 | 7,25 | 7,24 | 7,29 | 6.389 | 25.750.717 |
| 28/1/2025 | 7,37 | 7,21 | -2,17% | 7,20 | 7,40 | 7,25 | 7,21 | 7,26 | 3.905 | 28.042.365 |
| 27/1/2025 | 7,32 | 7,37 | +0,82% | 7,19 | 7,47 | 7,30 | 7,31 | 7,37 | 11.117 | 51.614.623 |
| 24/1/2025 | 7,47 | 7,31 | -1,08% | 7,15 | 7,61 | 7,32 | 7,22 | 7,31 | 4.742 | 38.747.748 |
| 23/1/2025 | 7,55 | 7,39 | -1,07% | 7,30 | 7,69 | 7,50 | 7,35 | 7,39 | 5.623 | 57.201.316 |
| 22/1/2025 | 7,89 | 7,47 | -5,32% | 7,45 | 7,89 | 7,54 | 7,47 | 7,48 | 7.649 | 51.131.237 |
| 21/1/2025 | 7,65 | 7,89 | +5,06% | 7,47 | 8,16 | 7,66 | 7,89 | 8,07 | 7.505 | 43.082.602 |
| 20/1/2025 | 7,64 | 7,51 | -0,66% | 7,50 | 7,97 | 7,60 | 7,52 | 7,58 | 4.782 | 41.265.391 |
| 17/1/2025 | 7,80 | 7,56 | -4,30% | 7,41 | 8,21 | 7,58 | 7,56 | 7,63 | 7.661 | 85.771.571 |
| 16/1/2025 | 8,26 | 7,90 | -3,30% | 7,85 | 8,40 | 8,04 | 7,88 | 7,90 | 5.390 | 37.642.418 |
| 15/1/2025 | 8,27 | 8,17 | -3,66% | 8,04 | 8,46 | 8,19 | 8,17 | 8,30 | 5.232 | 42.846.556 |
| 14/1/2025 | 8,40 | 8,48 | +2,42% | 8,15 | 8,48 | 8,28 | 8,36 | 8,48 | 1.342 | 16.288.576 |
| 13/1/2025 | 8,94 | 8,28 | -6,44% | 8,10 | 8,99 | 8,46 | 8,27 | 8,28 | 4.435 | 33.349.331 |
| 10/1/2025 | 8,71 | 8,85 | +2,67% | 8,45 | 8,96 | 8,80 | 8,79 | 8,85 | 1.487 | 57.810.698 |
| 9/1/2025 | 8,51 | 8,62 | +0,23% | 8,51 | 8,84 | 8,66 | 8,62 | 8,65 | 268 | 8.275.712 |
| 8/1/2025 | 8,67 | 8,60 | +0,23% | 8,45 | 8,95 | 8,57 | 8,51 | 8,82 | 1.707 | 11.507.743 |
| 7/1/2025 | 8,70 | 8,58 | -1,38% | 8,45 | 8,98 | 8,75 | 8,58 | 8,59 | 3.781 | 20.774.049 |
| 6/1/2025 | 8,61 | 8,70 | +2,11% | 8,50 | 8,70 | 8,62 | 8,56 | 8,70 | 1.841 | 12.315.218 |
| 3/1/2025 | 8,73 | 8,52 | -1,39% | 8,50 | 8,81 | 8,64 | 8,52 | 8,53 | 1.471 | 10.574.331 |
| 2/1/2025 | 8,95 | 8,64 | -2,48% | 8,61 | 9,05 | 8,77 | 8,66 | 8,71 | 508 | 23.921.604 |
| 30/12/2024 | 8,94 | 8,86 | +1,37% | 8,74 | 9,06 | 8,87 | 8,85 | 8,92 | 527 | 14.748.505 |
| 27/12/2024 | 8,60 | 8,74 | +1,86% | 8,59 | 8,99 | 8,72 | 8,74 | 8,85 | 2.859 | 41.255.958 |
| 26/12/2024 | 7,84 | 8,58 | +10,57% | 7,80 | 8,64 | 8,27 | 8,50 | 8,58 | 2.843 | 57.779.630 |
| 23/12/2024 | 7,60 | 7,76 | +5,58% | 7,45 | 7,97 | 7,74 | 7,75 | 7,78 | 3.397 | 37.795.854 |
| 20/12/2024 | 7,11 | 7,35 | +3,67% | 7,11 | 7,60 | 7,31 | 7,35 | 7,59 | 10.035 | 99.143.117 |
| 19/12/2024 | 7,24 | 7,09 | -0,28% | 6,98 | 7,29 | 7,05 | 7,06 | 7,09 | 12.961 | 119.471.360 |
| 18/12/2024 | 7,72 | 7,11 | -7,78% | 7,11 | 7,78 | 7,38 | 7,11 | 7,22 | 3.873 | 123.735.447 |
| 17/12/2024 | 7,95 | 7,71 | -3,02% | 7,51 | 8,24 | 7,80 | 7,69 | 7,71 | 7.453 | 89.810.909 |
| 16/12/2024 | 8,53 | 7,95 | -2,45% | 7,82 | 8,53 | 7,96 | 7,95 | 8,03 | 3.420 | 48.566.924 |
| 13/12/2024 | 8,41 | 8,15 | -2,74% | 8,07 | 8,53 | 8,13 | 8,15 | 8,22 | 5.021 | 16.139.545 |
| 12/12/2024 | 8,08 | 8,38 | +4,49% | 7,93 | 8,86 | 8,07 | 8,09 | 8,37 | 8.740 | 72.466.867 |
| 11/12/2024 | 7,99 | 8,02 | +2,82% | 7,92 | 8,15 | 8,00 | 8,01 | 8,02 | 1.325 | 66.357.776 |
| 10/12/2024 | 8,10 | 7,80 | -4,41% | 7,71 | 8,28 | 8,06 | 7,80 | 7,81 | 10.344 | 65.404.174 |
| 9/12/2024 | 8,22 | 8,16 | +0,74% | 8,11 | 8,28 | 8,17 | 8,16 | 8,21 | 4.407 | 68.862.442 |
| 6/12/2024 | 8,34 | 8,10 | -1,94% | 8,10 | 8,44 | 8,22 | 8,10 | 8,17 | 5.524 | 46.031.342 |
| 5/12/2024 | 8,42 | 8,26 | -1,55% | 8,02 | 8,44 | 8,24 | 8,26 | 8,41 | 3.139 | 102.686.481 |
| 4/12/2024 | 8,63 | 8,39 | -1,53% | 8,27 | 8,63 | 8,40 | 8,39 | 8,43 | 6.637 | 57.445.670 |
| 3/12/2024 | 8,77 | 8,52 | -2,07% | 8,47 | 8,77 | 8,57 | 8,52 | 8,60 | 5.505 | 70.512.299 |
| 2/12/2024 | 8,74 | 8,70 | +1,52% | 8,65 | 8,76 | 8,72 | 8,70 | 8,75 | 4.452 | 37.414.964 |
| 29/11/2024 | 8,61 | 8,57 | +0,82% | 8,35 | 8,67 | 8,48 | 8,42 | 8,57 | 6.957 | 66.332.233 |
| 28/11/2024 | 8,79 | 8,50 | -2,86% | 8,33 | 8,80 | 8,50 | 8,50 | 8,61 | 4.549 | 75.730.207 |
| 27/11/2024 | 9,03 | 8,75 | -3,53% | 8,75 | 9,06 | 8,92 | 8,75 | 8,81 | 4.165 | 90.155.944 |
| 26/11/2024 | 9,10 | 9,07 | +0,44% | 8,96 | 9,11 | 9,03 | 9,02 | 9,07 | 7.154 | 99.372.568 |
| 25/11/2024 | 9,10 | 9,03 | -0,77% | 8,98 | 9,15 | 9,05 | 9,01 | 9,03 | 11.211 | 95.242.670 |
| 22/11/2024 | 9,07 | 9,10 | -0,22% | 9,03 | 9,14 | 9,06 | 9,10 | 9,13 | 5.988 | 75.518.198 |
| 21/11/2024 | 9,15 | 9,12 | -0,33% | 9,06 | 9,18 | 9,11 | 9,09 | 9,13 | 1.390 | 40.116.187 |
| 19/11/2024 | 9,24 | 9,15 | -0,33% | 9,13 | 9,24 | 9,16 | 9,15 | 9,20 | 2.665 | 16.089.584 |
| 18/11/2024 | 9,23 | 9,18 | -0,54% | 9,07 | 9,23 | 9,11 | 9,12 | 9,18 | 7.313 | 52.777.754 |
| 14/11/2024 | 9,49 | 9,23 | +0,44% | 9,12 | 9,49 | 9,18 | 9,23 | 9,24 | 6.586 | 47.411.802 |
| 13/11/2024 | 9,34 | 9,19 | -0,11% | 9,19 | 9,38 | 9,26 | 9,19 | 9,23 | 3.399 | 41.351.111 |
| 12/11/2024 | 9,51 | 9,20 | -4,66% | 9,11 | 9,51 | 9,19 | 9,20 | 9,27 | 9.208 | 70.734.522 |
| 11/11/2024 | 9,25 | 9,65 | +4,10% | 9,18 | 9,77 | 9,25 | 9,59 | 9,65 | 4.644 | 41.104.987 |
| 8/11/2024 | 9,22 | 9,27 | +0,54% | 9,17 | 9,27 | 9,19 | 9,20 | 9,27 | 4.879 | 42.801.683 |
| 7/11/2024 | 9,20 | 9,22 | +0,33% | 9,15 | 9,22 | 9,16 | 9,17 | 9,22 | 5.427 | 38.022.472 |
| 6/11/2024 | 9,19 | 9,19 | +0,99% | 9,10 | 9,21 | 9,14 | 9,12 | 9,19 | 7.283 | 73.670.856 |
| 5/11/2024 | 9,50 | 9,10 | -1,19% | 9,04 | 9,50 | 9,11 | 9,10 | 9,17 | 9.178 | 72.734.115 |
| 4/11/2024 | 9,40 | 9,21 | -1,71% | 9,20 | 9,48 | 9,30 | 9,21 | 9,30 | 2.220 | 47.196.963 |
| 1/11/2024 | 9,39 | 9,37 | +1,63% | 9,27 | 9,50 | 9,41 | 9,37 | 9,45 | 7.398 | 103.975.042 |
| 31/10/2024 | 9,18 | 9,22 | +0,55% | 9,15 | 9,53 | 9,35 | 9,22 | 9,34 | 8.846 | 59.055.442 |
| 30/10/2024 | 9,19 | 9,17 | -0,33% | 9,10 | 9,41 | 9,23 | 9,17 | 9,27 | 5.159 | 61.429.038 |
| 29/10/2024 | 9,20 | 9,20 | +1,10% | 9,03 | 9,29 | 9,17 | 9,20 | 9,26 | 4.336 | 39.393.474 |
| 28/10/2024 | 9,34 | 9,10 | +0,22% | 9,08 | 9,34 | 9,14 | 9,10 | 9,20 | 3.810 | 38.381.057 |
| 25/10/2024 | 9,18 | 9,08 | -0,11% | 9,02 | 9,28 | 9,14 | 9,08 | 9,16 | 6.644 | 55.977.809 |
| 24/10/2024 | 9,11 | 9,09 | -0,33% | 9,09 | 9,16 | 9,10 | 9,09 | 9,14 | 4.493 | 103.945.534 |
| 23/10/2024 | 9,13 | 9,12 | -0,11% | 9,10 | 9,18 | 9,13 | 9,12 | 9,17 | 4.246 | 50.954.289 |
| 22/10/2024 | 9,16 | 9,13 | +0,33% | 9,10 | 9,17 | 9,12 | 9,11 | 9,13 | 8.905 | 91.585.817 |
| 21/10/2024 | 9,29 | 9,10 | -2,05% | 9,10 | 9,32 | 9,21 | 9,10 | 9,12 | 15.614 | 85.996.827 |
| 18/10/2024 | 9,02 | 9,29 | +2,99% | 9,02 | 9,32 | 9,13 | 9,09 | 9,11 | 4.491 | 54.158.074 |
| 17/10/2024 | 9,00 | 9,02 | -0,11% | 8,97 | 9,07 | 9,01 | 9,02 | 9,03 | 9.743 | 100.314.303 |
| 16/10/2024 | 9,11 | 9,03 | -0,44% | 8,95 | 9,11 | 9,03 | 9,03 | 9,09 | 13.347 | 94.297.758 |
| 15/10/2024 | 9,01 | 9,07 | -0,11% | 8,97 | 9,19 | 9,09 | 9,07 | 9,14 | 14.618 | 96.505.448 |
| 14/10/2024 | 9,00 | 9,08 | +1,00% | 8,96 | 9,10 | 9,03 | 9,08 | 9,09 | 4.285 | 49.440.391 |
| 11/10/2024 | 8,97 | 8,99 | +0,56% | 8,93 | 9,09 | 8,97 | 8,97 | 8,99 | 6.344 | 87.363.422 |
| 10/10/2024 | 9,08 | 8,94 | -0,56% | 8,91 | 9,17 | 9,06 | 8,94 | 9,10 | 5.738 | 108.247.780 |
| 9/10/2024 | 9,04 | 8,99 | 0,00% | 8,91 | 9,06 | 9,00 | 8,99 | 9,02 | 7.278 | 72.050.517 |
| 8/10/2024 | 9,16 | 8,99 | -0,88% | 8,99 | 9,19 | 9,08 | 8,99 | 9,00 | 3.138 | 133.997.572 |
| 7/10/2024 | 9,36 | 9,07 | -2,47% | 9,07 | 9,36 | 9,19 | 9,07 | 9,17 | 9.678 | 98.701.951 |
| 4/10/2024 | 9,45 | 9,30 | -0,64% | 9,30 | 9,45 | 9,34 | 9,30 | 9,35 | 4.696 | 80.422.572 |
| 3/10/2024 | 9,45 | 9,36 | -1,47% | 9,36 | 9,51 | 9,41 | 9,36 | 9,39 | 5.574 | 75.704.740 |
| 2/10/2024 | 9,66 | 9,50 | -1,55% | 9,42 | 9,66 | 9,47 | 9,47 | 9,50 | 6.340 | 118.268.400 |
| 1/10/2024 | 9,69 | 9,65 | +0,21% | 9,40 | 9,69 | 9,49 | 9,43 | 9,65 | 7.143 | 100.540.707 |
| 30/9/2024 | 9,58 | 9,63 | +1,58% | 9,52 | 9,65 | 9,58 | 9,56 | 9,63 | 3.297 | 41.421.789 |
| 26/9/2024 | 9,63 | 9,48 | -1,66% | 9,44 | 9,63 | 9,48 | 9,47 | 9,48 | 8.174 | 76.571.304 |
| 25/9/2024 | 9,68 | 9,64 | -0,21% | 9,31 | 9,68 | 9,53 | 9,50 | 9,64 | 12.679 | 140.908.992 |
| 24/9/2024 | 9,65 | 9,66 | +0,10% | 9,53 | 9,66 | 9,60 | 9,66 | 9,69 | 5.584 | 49.574.167 |
| 23/9/2024 | 9,66 | 9,65 | -0,21% | 9,54 | 9,67 | 9,61 | 9,55 | 9,65 | 10.647 | 74.251.651 |
| 20/9/2024 | 9,53 | 9,67 | +0,21% | 9,46 | 9,67 | 9,56 | 9,57 | 9,67 | 9.785 | 62.899.882 |
| 19/9/2024 | 9,49 | 9,65 | +0,94% | 9,42 | 9,65 | 9,51 | 9,49 | 9,65 | 12.431 | 118.658.707 |
| 18/9/2024 | 9,57 | 9,56 | -0,42% | 9,41 | 9,58 | 9,50 | 9,46 | 9,56 | 9.496 | 125.744.185 |
| 17/9/2024 | 9,73 | 9,60 | -1,03% | 9,50 | 9,73 | 9,59 | 9,57 | 9,60 | 12.992 | 153.298.602 |
| 16/9/2024 | 9,70 | 9,70 | +0,21% | 9,54 | 9,75 | 9,67 | 9,68 | 9,70 | 2.005 | 61.151.653 |
| 13/9/2024 | 9,65 | 9,68 | +0,21% | 9,49 | 9,70 | 9,58 | 9,63 | 9,68 | 1.242 | 42.345.997 |
| 12/9/2024 | 9,68 | 9,66 | -0,10% | 9,54 | 9,71 | 9,60 | 9,58 | 9,66 | 7.718 | 82.755.394 |
| 11/9/2024 | 9,65 | 9,67 | 0,00% | 9,56 | 9,76 | 9,66 | 9,67 | 9,68 | 5.084 | 78.638.602 |
| 10/9/2024 | 9,98 | 9,67 | -3,11% | 9,66 | 9,98 | 9,76 | 9,67 | 9,70 | 13.215 | 138.762.503 |
| 9/9/2024 | 10,07 | 9,98 | -0,80% | 9,93 | 10,15 | 10,00 | 9,96 | 9,98 | 3.466 | 53.905.354 |
| 6/9/2024 | 10,08 | 10,06 | -0,20% | 9,93 | 10,08 | 9,97 | 9,94 | 10,04 | 12.815 | 94.703.701 |
| 5/9/2024 | 10,08 | 10,08 | 0,00% | 9,90 | 10,09 | 9,96 | 9,95 | 10,08 | 9.495 | 108.547.866 |
| 4/9/2024 | 10,05 | 10,08 | +0,60% | 9,81 | 10,12 | 9,95 | 9,97 | 10,06 | 5.944 | 58.508.712 |
| 3/9/2024 | 10,20 | 10,02 | -0,99% | 9,99 | 10,20 | 10,05 | 10,02 | 10,05 | 5.313 | 45.259.002 |
| 2/9/2024 | 10,15 | 10,12 | -1,46% | 10,12 | 10,27 | 10,14 | 10,12 | 10,15 | 1.585 | 15.387.051 |
| 30/8/2024 | 10,25 | 10,27 | -0,10% | 10,12 | 10,30 | 10,20 | 10,14 | 10,27 | 3.820 | 15.504.199 |
| 29/8/2024 | 10,15 | 10,28 | +1,58% | 10,06 | 10,33 | 10,22 | 10,22 | 10,29 | 2.322 | 13.493.629 |
| 28/8/2024 | 10,26 | 10,12 | -1,36% | 10,12 | 10,35 | 10,19 | 10,12 | 10,20 | 3.174 | 33.045.515 |
| 27/8/2024 | 10,53 | 10,26 | -2,75% | 10,20 | 10,53 | 10,34 | 10,25 | 10,26 | 2.505 | 57.334.516 |
| 26/8/2024 | 10,35 | 10,55 | +0,19% | 10,34 | 10,63 | 10,50 | 10,46 | 10,55 | 4.617 | 20.538.933 |
| 23/8/2024 | 10,64 | 10,53 | 0,00% | 10,30 | 10,64 | 10,45 | 10,53 | 10,54 | 2.800 | 28.485.983 |
| 22/8/2024 | 10,59 | 10,53 | 0,00% | 10,46 | 10,68 | 10,53 | 10,50 | 10,53 | 9.688 | 68.721.326 |
| 21/8/2024 | 10,56 | 10,53 | 0,00% | 10,25 | 10,68 | 10,46 | 10,49 | 10,58 | 9.265 | 123.836.237 |
| 20/8/2024 | 10,52 | 10,53 | 0,00% | 10,44 | 10,82 | 10,53 | 10,53 | 10,76 | 6.286 | 57.315.143 |
| 19/8/2024 | 10,55 | 10,53 | -0,19% | 10,52 | 10,55 | 10,53 | 10,52 | 10,55 | 1.294 | 18.716.281 |
| 16/8/2024 | 10,50 | 10,55 | +0,09% | 10,44 | 10,55 | 10,51 | 10,50 | 10,55 | 2.383 | 19.537.350 |
| 15/8/2024 | 10,55 | 10,54 | +0,09% | 10,39 | 10,55 | 10,51 | 10,53 | 10,54 | 1.441 | 12.195.069 |
| 14/8/2024 | 10,56 | 10,53 | 0,00% | 10,50 | 10,56 | 10,50 | 10,52 | 10,55 | 3.688 | 19.748.390 |
| 13/8/2024 | 10,57 | 10,53 | 0,00% | 10,45 | 10,57 | 10,46 | 10,45 | 10,53 | 2.960 | 20.331.035 |
| 12/8/2024 | 10,41 | 10,53 | +1,06% | 10,18 | 10,58 | 10,40 | 10,53 | 10,58 | 3.854 | 87.087.993 |
| 9/8/2024 | 10,39 | 10,42 | -0,76% | 10,04 | 10,50 | 10,33 | 10,23 | 10,42 | 2.541 | 107.378.807 |
| 8/8/2024 | 10,41 | 10,50 | +1,16% | 10,23 | 10,50 | 10,35 | 10,35 | 10,49 | 4.366 | 63.914.212 |
| 7/8/2024 | 10,30 | 10,38 | +0,19% | 10,11 | 10,42 | 10,31 | 10,19 | 10,42 | 3.931 | 71.146.099 |
| 6/8/2024 | 10,34 | 10,36 | +0,19% | 10,01 | 10,40 | 10,14 | 10,26 | 10,33 | 1.810 | 146.376.866 |
| 5/8/2024 | 10,18 | 10,34 | +1,27% | 9,81 | 10,34 | 10,06 | 10,08 | 10,34 | 1.604 | 163.709.110 |
| 2/8/2024 | 10,17 | 10,21 | +0,10% | 9,85 | 10,21 | 10,01 | 10,08 | 10,21 | 8.861 | 149.061.384 |
| 1/8/2024 | 10,28 | 10,20 | +0,69% | 10,02 | 10,28 | 10,08 | 10,03 | 10,18 | 2.520 | 56.015.098 |
| 31/7/2024 | 10,39 | 10,13 | -1,07% | 10,12 | 10,39 | 10,20 | 10,13 | 10,20 | 4.731 | 45.447.137 |
| 30/7/2024 | 10,63 | 10,24 | -2,75% | 10,24 | 10,63 | 10,41 | 10,24 | 10,46 | 6.958 | 94.625.521 |
| 29/7/2024 | 10,59 | 10,53 | -0,94% | 10,50 | 10,64 | 10,54 | 10,53 | 10,61 | 9.787 | 147.183.801 |
| 26/7/2024 | 10,54 | 10,63 | +0,95% | 10,42 | 10,64 | 10,49 | 10,50 | 10,63 | 3.865 | 132.882.001 |
| 25/7/2024 | 10,65 | 10,53 | -1,22% | 10,42 | 10,67 | 10,51 | 10,45 | 10,60 | 464 | 159.897.086 |
| 24/7/2024 | 10,67 | 10,66 | -0,19% | 10,51 | 10,68 | 10,59 | 10,57 | 10,66 | 2.969 | 116.801.826 |
| 23/7/2024 | 10,80 | 10,68 | -1,02% | 10,50 | 10,82 | 10,62 | 10,59 | 10,68 | 5.361 | 209.246.506 |
| 22/7/2024 | 10,87 | 10,79 | -0,83% | 10,43 | 10,87 | 10,63 | 10,55 | 10,79 | 4.295 | 182.776.313 |
| 19/7/2024 | 10,87 | 10,88 | +0,09% | 10,50 | 10,88 | 10,68 | 10,70 | 10,88 | 8.251 | 72.679.021 |
| 18/7/2024 | 10,73 | 10,87 | +1,97% | 10,34 | 10,89 | 10,66 | 10,65 | 10,87 | 8.039 | 79.592.127 |
| 17/7/2024 | 10,97 | 10,66 | -4,99% | 10,10 | 10,97 | 10,48 | 10,65 | 10,66 | 3.936 | 142.258.941 |
| 16/7/2024 | 11,30 | 11,22 | -2,77% | 10,60 | 11,55 | 10,87 | 10,65 | 11,22 | 1.659 | 22.279.326 |
| 15/7/2024 | 12,19 | 11,54 | -4,07% | 11,26 | 12,19 | 11,53 | 11,37 | 11,54 | 388 | 1.718.721 |
| 12/7/2024 | 12,49 | 12,03 | -3,61% | 11,48 | 12,49 | 11,75 | 11,45 | 12,00 | 105 | 18.879.424 |
| 11/7/2024 | 12,32 | 12,48 | +0,65% | 11,83 | 12,48 | 12,10 | 11,49 | 12,48 | 1.407 | 18.029.211 |
| 10/7/2024 | 12,35 | 12,40 | -0,80% | 12,15 | 12,48 | 12,24 | 12,30 | 12,40 | 112 | 6.557.251 |
| 9/7/2024 | 11,78 | 12,50 | +6,38% | 11,61 | 12,50 | 12,24 | 12,38 | 0,00 | 126 | 9.048.910 |
| 8/7/2024 | 11,75 | 11,75 | -0,76% | 11,73 | 11,83 | 11,74 | 11,64 | 11,74 | 15 | 1.832.974 |
| 5/7/2024 | 11,66 | 11,84 | +1,63% | 11,66 | 11,90 | 11,88 | 11,84 | 11,86 | 30 | 2.110.861 |
| 4/7/2024 | 12,15 | 11,65 | -2,51% | 11,65 | 12,15 | 11,77 | 11,12 | 11,60 | 28 | 6.363.677 |
| 3/7/2024 | 11,80 | 11,95 | -0,67% | 11,80 | 12,15 | 12,04 | 11,92 | 11,95 | 563 | 1.547.156 |
| 2/7/2024 | 11,98 | 12,03 | +0,67% | 11,91 | 12,20 | 12,13 | 11,22 | 12,03 | 1.768 | 2.362.961 |
| 1/7/2024 | 11,96 | 11,95 | 0,00% | 11,95 | 11,96 | 11,95 | 11,92 | 11,95 | 91 | 817.383 |
| 28/6/2024 | 11,97 | 11,95 | -0,58% | 11,92 | 11,99 | 11,95 | 11,92 | 11,95 | 20 | 3.393.394 |
| 27/6/2024 | 11,95 | 12,02 | -1,07% | 11,95 | 12,15 | 11,97 | 11,98 | 12,30 | 30 | 464.818 |
| 26/6/2024 | 12,10 | 12,15 | +0,41% | 11,95 | 12,15 | 12,01 | 12,05 | 12,26 | 34 | 2.069.501 |
| 25/6/2024 | 12,07 | 12,10 | -0,41% | 12,07 | 12,15 | 12,14 | 12,06 | 12,10 | 188 | 356.989 |
| 24/6/2024 | 11,99 | 12,15 | +1,33% | 11,99 | 12,15 | 12,14 | 12,01 | 12,46 | 435 | 1.793.516 |
| 21/6/2024 | 12,15 | 11,99 | -1,32% | 11,97 | 12,15 | 11,99 | 11,98 | 11,99 | 16 | 537.185 |
| 20/6/2024 | 11,80 | 12,15 | +2,10% | 11,80 | 12,15 | 11,95 | 12,02 | 12,37 | 2.499 | 10.968.319 |
| 19/6/2024 | 11,97 | 11,90 | -0,75% | 11,87 | 11,99 | 11,95 | 11,90 | 11,95 | 743 | 1.538.952 |
| 18/6/2024 | 12,15 | 11,99 | -1,32% | 11,65 | 12,15 | 11,95 | 11,13 | 12,15 | 76 | 12.889.867 |
| 17/6/2024 | 12,05 | 12,15 | +0,83% | 11,95 | 12,25 | 12,06 | 11,11 | 12,21 | 39 | 17.694.055 |
| 14/6/2024 | 12,06 | 12,05 | -2,11% | 12,05 | 12,25 | 12,17 | 12,06 | 0,00 | 29 | 1.203.294 |
| 13/6/2024 | 12,15 | 12,31 | -0,73% | 12,05 | 12,40 | 12,23 | 12,31 | 12,40 | 730 | 3.633.992 |
| 12/6/2024 | 12,40 | 12,40 | 0,00% | 12,26 | 12,40 | 12,34 | 12,26 | 0,00 | 21 | 4.275.676 |
| 11/6/2024 | 12,14 | 12,40 | +0,08% | 12,05 | 12,40 | 12,16 | 12,39 | 13,93 | 76 | 2.653.802 |
| 10/6/2024 | 12,38 | 12,39 | +0,32% | 12,15 | 12,44 | 12,27 | 12,39 | 0,00 | 439 | 3.394.855 |
| 7/6/2024 | 12,44 | 12,35 | +0,08% | 12,31 | 12,50 | 12,43 | 12,32 | 12,50 | 517 | 5.826.046 |
| 6/6/2024 | 12,31 | 12,34 | +0,49% | 12,31 | 12,45 | 12,36 | 12,28 | 12,75 | 17 | 640.418 |
| 5/6/2024 | 12,37 | 12,28 | -0,81% | 12,28 | 12,44 | 12,38 | 12,28 | 12,74 | 14 | 2.310.607 |
| 4/6/2024 | 12,75 | 12,38 | -2,90% | 12,16 | 12,75 | 12,33 | 12,22 | 14,01 | 120 | 17.323.294 |
| 3/6/2024 | 12,43 | 12,75 | +2,82% | 12,37 | 12,75 | 12,53 | 12,80 | 0,00 | 41 | 5.687.425 |
| 31/5/2024 | 12,09 | 12,40 | +0,49% | 12,09 | 12,40 | 12,34 | 12,36 | 0,00 | 76 | 628.174 |
| 29/5/2024 | 12,09 | 12,34 | 0,00% | 12,09 | 12,34 | 12,33 | 12,31 | 12,34 | 924 | 13.017.282 |
| 28/5/2024 | 12,33 | 12,34 | +0,33% | 12,18 | 12,35 | 12,26 | 12,19 | 12,34 | 20 | 3.717.579 |
| 27/5/2024 | 12,38 | 12,30 | -0,40% | 12,25 | 12,38 | 12,30 | 12,25 | 12,30 | 27 | 426.855 |
| 24/5/2024 | 12,24 | 12,35 | +0,49% | 12,24 | 12,35 | 12,28 | 12,31 | 0,00 | 22 | 2.554.970 |
| 23/5/2024 | 12,24 | 12,29 | +0,74% | 12,19 | 12,34 | 12,22 | 12,29 | 0,00 | 41 | 2.357.260 |
| 22/5/2024 | 12,20 | 12,20 | 0,00% | 12,08 | 12,20 | 12,18 | 12,10 | 12,24 | 190 | 1.810.842 |
| 21/5/2024 | 12,00 | 12,20 | 0,00% | 12,00 | 12,20 | 12,19 | 12,21 | 12,24 | 19 | 1.912.593 |
| 20/5/2024 | 12,20 | 12,20 | 0,00% | 12,08 | 12,20 | 12,19 | 12,10 | 12,24 | 29 | 1.492.017 |
| 17/5/2024 | 11,88 | 12,20 | +2,95% | 11,88 | 12,35 | 12,19 | 12,20 | 0,00 | 123 | 2.357.964 |
| 16/5/2024 | 11,76 | 11,85 | +1,02% | 11,74 | 12,30 | 11,74 | 11,85 | 12,18 | 34 | 2.206.506 |
| 15/5/2024 | 11,51 | 11,73 | -0,17% | 11,51 | 11,75 | 11,66 | 11,65 | 11,74 | 44 | 1.375.921 |
| 14/5/2024 | 11,51 | 11,75 | 0,00% | 11,51 | 11,75 | 11,74 | 11,74 | 12,32 | 50 | 794.939 |
| 13/5/2024 | 11,84 | 11,75 | -0,51% | 11,65 | 11,85 | 11,79 | 11,75 | 11,99 | 33 | 3.812.812 |
| 10/5/2024 | 11,98 | 11,81 | +3,60% | 11,81 | 11,99 | 11,93 | 11,81 | 13,26 | 45 | 2.225.329 |
| 9/5/2024 | 11,98 | 11,40 | -4,52% | 11,35 | 12,16 | 11,63 | 11,40 | 11,55 | 44 | 7.332.712 |
| 8/5/2024 | 11,87 | 11,94 | +1,19% | 11,75 | 12,08 | 11,83 | 11,75 | 0,00 | 34 | 4.503.829 |
| 7/5/2024 | 11,75 | 11,80 | +0,68% | 11,50 | 11,87 | 11,60 | 11,89 | 0,00 | 31 | 2.024.301 |
| 6/5/2024 | 11,75 | 11,72 | -0,26% | 11,65 | 11,90 | 11,71 | 11,66 | 13,08 | 39 | 3.392.433 |
| 3/5/2024 | 11,45 | 11,75 | +2,71% | 11,45 | 11,80 | 11,59 | 11,60 | 0,00 | 260 | 9.137.401 |
| 2/5/2024 | 11,46 | 11,44 | -2,22% | 11,40 | 11,70 | 11,59 | 11,44 | 11,45 | 40 | 3.786.064 |
| 30/4/2024 | 11,36 | 11,70 | +2,99% | 11,36 | 11,70 | 11,45 | 11,60 | 0,00 | 20 | 3.478.510 |
| 29/4/2024 | 11,39 | 11,36 | 0,00% | 11,28 | 11,39 | 11,34 | 11,35 | 0,00 | 16 | 881.849 |
| 26/4/2024 | 11,35 | 11,36 | +1,07% | 11,28 | 11,36 | 11,35 | 11,28 | 11,54 | 18 | 315.551 |
| 25/4/2024 | 11,35 | 11,24 | +0,45% | 11,14 | 11,35 | 11,21 | 11,20 | 11,35 | 647 | 2.758.052 |
| 24/4/2024 | 11,22 | 11,19 | 0,00% | 11,17 | 11,22 | 11,18 | 11,17 | 11,35 | 124 | 163.358 |
| 23/4/2024 | 11,13 | 11,19 | +0,54% | 11,13 | 11,19 | 11,18 | 11,13 | 11,35 | 16 | 1.176.151 |
| 22/4/2024 | 11,13 | 11,13 | -0,45% | 11,13 | 11,18 | 11,17 | 11,13 | 11,18 | 29 | 1.013.816 |
| 19/4/2024 | 11,18 | 11,18 | 0,00% | 11,12 | 11,18 | 11,17 | 11,13 | 11,18 | 20 | 120.643 |
| 18/4/2024 | 11,18 | 11,18 | 0,00% | 11,12 | 11,18 | 11,16 | 11,12 | 11,18 | 41 | 2.165.849 |
| 17/4/2024 | 11,18 | 11,18 | 0,00% | 11,12 | 11,18 | 11,17 | 11,12 | 11,18 | 16 | 55.888 |
| 16/4/2024 | 11,18 | 11,18 | 0,00% | 11,12 | 11,18 | 11,17 | 11,12 | 11,18 | 13 | 533.202 |
| 15/4/2024 | 11,18 | 11,18 | 0,00% | 11,12 | 11,18 | 11,17 | 11,11 | 11,18 | 52 | 3.124.366 |
| 12/4/2024 | 11,11 | 11,18 | +0,63% | 11,07 | 11,18 | 11,15 | 11,12 | 11,18 | 48 | 7.053.691 |
| 11/4/2024 | 11,11 | 11,11 | 0,00% | 11,11 | 11,18 | 11,11 | 11,01 | 11,11 | 20 | 2.011.035 |
| 10/4/2024 | 11,06 | 11,11 | +0,45% | 11,01 | 11,18 | 11,10 | 11,10 | 11,40 | 27 | 10.774.288 |
| 9/4/2024 | 11,03 | 11,06 | +0,27% | 10,99 | 11,06 | 11,03 | 11,04 | 11,40 | 27 | 12.119.741 |
| 8/4/2024 | 11,03 | 11,03 | +0,09% | 11,00 | 11,03 | 11,02 | 11,01 | 11,03 | 46 | 3.554.347 |
| 5/4/2024 | 11,03 | 11,02 | -0,09% | 11,02 | 11,03 | 11,02 | 11,00 | 11,02 | 28 | 1.850.289 |
| 4/4/2024 | 11,03 | 11,03 | +0,18% | 11,01 | 11,03 | 11,02 | 11,02 | 11,03 | 32 | 4.555.344 |
| 3/4/2024 | 11,09 | 11,01 | -0,72% | 11,01 | 11,09 | 11,03 | 11,01 | 11,03 | 20 | 3.575.050 |
| 2/4/2024 | 11,09 | 11,09 | 0,00% | 11,03 | 11,09 | 11,08 | 11,08 | 11,09 | 16 | 104.186 |
| 1/4/2024 | 11,09 | 11,09 | 0,00% | 11,03 | 11,09 | 11,07 | 11,03 | 11,24 | 36 | 1.037.783 |
| 28/3/2024 | 11,09 | 11,09 | 0,00% | 11,04 | 11,09 | 11,08 | 11,07 | 0,00 | 15 | 241.753 |
| 27/3/2024 | 11,03 | 11,09 | +0,54% | 11,03 | 11,09 | 11,07 | 11,04 | 0,00 | 16 | 224.790 |
| 26/3/2024 | 11,03 | 11,03 | +0,09% | 11,02 | 11,03 | 11,02 | 11,02 | 0,00 | 15 | 111.398 |
| 25/3/2024 | 11,05 | 11,02 | 0,00% | 11,02 | 11,05 | 11,03 | 10,95 | 11,11 | 19 | 83.840 |
| 22/3/2024 | 10,78 | 11,02 | +0,36% | 10,78 | 11,02 | 11,01 | 10,94 | 11,37 | 8 | 1.074.426 |
| 21/3/2024 | 11,06 | 10,98 | -0,45% | 10,97 | 11,06 | 11,02 | 10,98 | 11,11 | 14 | 152.156 |
| 20/3/2024 | 11,06 | 11,03 | 0,00% | 10,97 | 11,06 | 11,02 | 10,98 | 11,11 | 21 | 1.997.014 |
| 19/3/2024 | 10,78 | 11,03 | +0,27% | 10,78 | 11,03 | 10,89 | 11,00 | 0,00 | 23 | 297.559 |
| 18/3/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,04 | 11,01 | 11,00 | 0,00 | 39 | 3.537.264 |
| 15/3/2024 | 11,02 | 11,00 | -0,18% | 10,97 | 11,02 | 10,98 | 10,98 | 11,00 | 22 | 240.534 |
| 14/3/2024 | 11,02 | 11,02 | +0,36% | 10,97 | 11,02 | 11,00 | 11,00 | 0,00 | 16 | 261.835 |
| 13/3/2024 | 10,98 | 10,98 | 0,00% | 10,95 | 11,00 | 10,97 | 10,96 | 10,98 | 29 | 3.693.551 |
| 12/3/2024 | 10,98 | 10,98 | 0,00% | 10,98 | 10,98 | 10,98 | 10,97 | 10,98 | 21 | 195.444 |
| 11/3/2024 | 10,96 | 10,98 | +0,18% | 10,93 | 10,98 | 10,95 | 10,93 | 10,98 | 47 | 5.916.686 |
| 8/3/2024 | 10,96 | 10,96 | 0,00% | 10,94 | 10,96 | 10,95 | 0,00 | 0,00 | 48 | 1.652.737 |
| 7/3/2024 | 10,94 | 10,96 | +0,18% | 10,90 | 10,96 | 10,91 | 10,94 | 11,11 | 47 | 5.561.938 |
| 6/3/2024 | 10,91 | 10,94 | +0,55% | 10,88 | 10,94 | 10,91 | 10,91 | 0,00 | 51 | 40.086.042 |
| 5/3/2024 | 10,88 | 10,88 | 0,00% | 10,85 | 10,88 | 10,86 | 10,87 | 10,98 | 25 | 847.284 |
| 4/3/2024 | 10,90 | 10,88 | -0,18% | 10,87 | 10,90 | 10,88 | 10,87 | 11,14 | 60 | 934.655 |
| 1/3/2024 | 10,88 | 10,90 | +0,18% | 10,88 | 10,90 | 10,88 | 10,86 | 10,96 | 40 | 3.828.617 |
| 29/2/2024 | 10,80 | 10,88 | +0,28% | 10,80 | 10,88 | 10,85 | 10,86 | 10,96 | 49 | 2.025.153 |
| 28/2/2024 | 10,91 | 10,85 | -0,28% | 10,83 | 10,91 | 10,85 | 10,84 | 10,85 | 32 | 3.850.757 |
| 27/2/2024 | 10,88 | 10,88 | 0,00% | 10,85 | 10,88 | 10,87 | 10,84 | 11,90 | 28 | 415.584 |
| 26/2/2024 | 10,87 | 10,88 | +0,09% | 10,85 | 10,90 | 10,87 | 10,85 | 0,00 | 36 | 4.422.987 |
| 23/2/2024 | 10,87 | 10,87 | -90,00% | 10,87 | 10,87 | 10,87 | 0,00 | 0,00 | 12 | 185.877 |
| 22/2/2024 | 108,70 | 108,70 | 0,00% | 108,70 | 108,70 | 108,70 | 100,01 | 109,04 | 1 | 10.870 |
| 20/2/2024 | 108,60 | 108,70 | 0,00% | 108,44 | 108,70 | 108,68 | 97,01 | 109,24 | 4 | 2.260.716 |
| 19/2/2024 | 108,70 | 108,70 | 0,00% | 108,70 | 108,70 | 108,70 | 105,01 | 109,05 | 3 | 1.065.260 |
| 16/2/2024 | 108,70 | 108,70 | 0,00% | 108,70 | 108,70 | 108,70 | 101,78 | 109,05 | 2 | 336.970 |
| 15/2/2024 | 108,70 | 108,70 | +0,37% | 108,70 | 108,70 | 108,70 | 108,40 | 109,04 | 6 | 3.261.000 |
| 14/2/2024 | 108,25 | 108,30 | -0,37% | 108,25 | 108,70 | 108,28 | 108,30 | 108,70 | 6 | 454.794 |
| 9/2/2024 | 108,70 | 108,70 | +0,06% | 108,69 | 108,70 | 108,69 | 0,00 | 0,00 | 6 | 1.163.088 |
| 8/2/2024 | 108,64 | 108,64 | +0,55% | 108,63 | 108,64 | 108,63 | 102,64 | 108,64 | 3 | 119.503 |
| 7/2/2024 | 108,70 | 108,05 | -0,60% | 108,05 | 108,70 | 108,15 | 107,50 | 108,63 | 5 | 3.947.488 |
| 6/2/2024 | 108,70 | 108,70 | +0,28% | 108,70 | 108,70 | 108,70 | 102,64 | 0,00 | 3 | 141.310 |
| 5/2/2024 | 108,20 | 108,40 | +0,18% | 108,19 | 108,40 | 108,22 | 103,01 | 0,00 | 28 | 3.636.238 |
| 2/2/2024 | 108,10 | 108,20 | +0,92% | 108,10 | 108,20 | 108,18 | 103,01 | 0,00 | 3 | 324.550 |
| 1/2/2024 | 107,21 | 107,21 | -0,91% | 107,21 | 107,21 | 107,21 | 107,22 | 0,00 | 1 | 21.442 |
| 31/1/2024 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 102,64 | 0,00 | 1 | 21.640 |
| 30/1/2024 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 102,64 | 0,00 | 3 | 1.092.820 |
| 29/1/2024 | 102,63 | 108,20 | +0,15% | 102,63 | 108,20 | 108,02 | 108,00 | 0,00 | 8 | 680.543 |
| 25/1/2024 | 108,04 | 108,04 | -0,15% | 108,04 | 108,04 | 108,04 | 104,37 | 108,39 | 1 | 162.060 |
| 24/1/2024 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 100,35 | 108,51 | 1 | 43.280 |
| 23/1/2024 | 107,31 | 108,20 | -0,02% | 107,30 | 108,20 | 107,45 | 107,31 | 108,51 | 3 | 64.471 |
| 18/1/2024 | 108,22 | 108,22 | +0,02% | 108,22 | 108,22 | 108,22 | 108,00 | 0,00 | 1 | 313.838 |
| 15/1/2024 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 106,31 | 0,00 | 4 | 140.660 |
| 12/1/2024 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 106,25 | 0,00 | 1 | 10.820 |
| 11/1/2024 | 107,21 | 108,20 | +0,01% | 107,20 | 108,20 | 107,36 | 106,06 | 0,00 | 4 | 128.841 |
| 10/1/2024 | 108,19 | 108,19 | +0,19% | 108,19 | 108,19 | 108,19 | 107,09 | 0,00 | 1 | 10.819 |
| 9/1/2024 | 107,99 | 107,99 | +0,72% | 107,99 | 107,99 | 107,99 | 100,01 | 108,00 | 2 | 21.598 |
| 8/1/2024 | 107,22 | 107,22 | +0,01% | 107,22 | 107,22 | 107,22 | 107,21 | 108,00 | 5 | 150.108 |
| 5/1/2024 | 107,21 | 107,21 | -0,73% | 107,21 | 107,21 | 107,21 | 106,50 | 107,99 | 1 | 10.721 |
| 3/1/2024 | 108,00 | 108,00 | 0,00% | 108,00 | 108,00 | 108,00 | 107,23 | 108,00 | 2 | 32.400 |
| 2/1/2024 | 108,00 | 108,00 | 0,00% | 108,00 | 108,00 | 108,00 | 107,21 | 108,00 | 1 | 10.800 |
| 28/12/2023 | 108,00 | 108,00 | 0,00% | 108,00 | 108,00 | 108,00 | 107,22 | 108,00 | 1 | 10.800 |
| 27/12/2023 | 107,99 | 108,00 | 0,00% | 107,23 | 108,00 | 107,94 | 107,23 | 108,00 | 7 | 334.641 |
| 26/12/2023 | 107,21 | 108,00 | 0,00% | 107,20 | 108,00 | 107,33 | 106,32 | 108,00 | 4 | 64.402 |
| 22/12/2023 | 108,00 | 108,00 | 0,00% | 108,00 | 108,00 | 108,00 | 107,22 | 108,00 | 3 | 226.800 |
| 21/12/2023 | 107,99 | 108,00 | 0,00% | 107,99 | 108,00 | 107,99 | 107,22 | 108,00 | 3 | 215.999 |
| 19/12/2023 | 108,00 | 108,00 | 0,00% | 108,00 | 108,00 | 108,00 | 0,00 | 108,00 | 1 | 10.800 |
| 15/12/2023 | 107,21 | 108,00 | 0,00% | 107,20 | 108,00 | 107,33 | 0,00 | 108,00 | 7 | 2.039.362 |
| 14/12/2023 | 107,99 | 108,00 | -0,18% | 107,99 | 108,00 | 107,99 | 0,00 | 108,00 | 3 | 172.799 |
| 12/12/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 107,21 | 0,00 | 1 | 10.820 |
| 11/12/2023 | 108,20 | 108,20 | +0,09% | 108,20 | 108,20 | 108,20 | 0,00 | 0,00 | 3 | 32.460 |
| 8/12/2023 | 108,10 | 108,10 | -0,09% | 108,10 | 108,10 | 108,10 | 100,00 | 108,10 | 3 | 64.860 |
| 7/12/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 107,35 | 108,10 | 1 | 21.640 |
| 6/12/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 100,00 | 120,00 | 2 | 119.020 |
| 4/12/2023 | 107,21 | 108,20 | 0,00% | 107,21 | 108,20 | 108,18 | 100,00 | 120,00 | 4 | 1.016.940 |
| 1/12/2023 | 108,20 | 108,20 | +0,01% | 108,20 | 108,20 | 108,20 | 100,00 | 120,00 | 2 | 595.100 |
| 30/11/2023 | 107,21 | 108,19 | -0,01% | 107,21 | 108,19 | 107,70 | 100,00 | 120,00 | 3 | 64.620 |
| 29/11/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 100,00 | 120,00 | 1 | 497.720 |
| 28/11/2023 | 108,20 | 108,20 | 0,00% | 107,60 | 108,20 | 108,18 | 100,00 | 120,00 | 62 | 2.455.840 |
| 27/11/2023 | 107,61 | 108,20 | +0,56% | 107,61 | 120,00 | 108,33 | 107,60 | 120,00 | 13 | 3.661.819 |
| 22/11/2023 | 108,20 | 107,60 | -0,55% | 107,60 | 108,20 | 108,19 | 100,00 | 120,00 | 4 | 724.880 |
| 21/11/2023 | 108,18 | 108,20 | +0,02% | 108,18 | 108,20 | 108,19 | 100,00 | 120,00 | 4 | 162.296 |
| 20/11/2023 | 108,18 | 108,18 | +0,17% | 108,00 | 108,18 | 108,17 | 108,18 | 120,00 | 6 | 551.700 |
| 17/11/2023 | 108,00 | 108,00 | -0,18% | 108,00 | 108,00 | 108,00 | 100,00 | 108,18 | 2 | 108.000 |
| 16/11/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 108,00 | 108,18 | 4 | 3.246.000 |
| 14/11/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 100,00 | 120,00 | 2 | 21.640 |
| 13/11/2023 | 106,00 | 108,20 | +0,95% | 106,00 | 108,20 | 107,15 | 107,80 | 0,00 | 149 | 4.789.861 |
| 10/11/2023 | 106,67 | 107,18 | -0,17% | 106,67 | 107,19 | 106,91 | 100,00 | 106,00 | 7 | 9.825.561 |
| 7/11/2023 | 107,58 | 107,36 | -0,39% | 107,36 | 107,58 | 107,37 | 101,00 | 107,78 | 3 | 1.148.965 |
| 6/11/2023 | 107,98 | 107,78 | -0,38% | 107,78 | 107,98 | 107,83 | 107,59 | 107,66 | 2 | 43.132 |
| 3/11/2023 | 108,19 | 108,19 | +0,16% | 108,19 | 108,19 | 108,19 | 100,01 | 108,28 | 1 | 21.638 |
| 1/11/2023 | 107,83 | 108,02 | +0,37% | 107,82 | 108,02 | 107,86 | 100,00 | 0,00 | 3 | 53.932 |
| 31/10/2023 | 107,41 | 107,62 | +0,39% | 107,41 | 107,62 | 107,59 | 107,41 | 108,50 | 2 | 204.436 |
| 30/10/2023 | 107,27 | 107,20 | -0,92% | 107,20 | 107,27 | 107,22 | 100,93 | 108,50 | 3 | 3.109.421 |
| 26/10/2023 | 108,20 | 108,20 | 0,00% | 108,20 | 108,20 | 108,20 | 100,01 | 0,00 | 1 | 10.820 |
| 25/10/2023 | 108,20 | 108,20 | +0,93% | 108,20 | 108,20 | 108,20 | 100,01 | 0,00 | 1 | 10.820 |
| 23/10/2023 | 108,50 | 107,20 | -1,20% | 107,20 | 108,50 | 107,42 | 100,03 | 108,50 | 7 | 784.220 |
| 20/10/2023 | 107,51 | 108,50 | +0,93% | 107,50 | 108,50 | 107,50 | 100,01 | 0,00 | 4 | 2.934.951 |
| 19/10/2023 | 108,50 | 107,50 | -0,19% | 107,50 | 108,50 | 107,54 | 107,50 | 0,00 | 9 | 7.216.171 |
| 18/10/2023 | 107,50 | 107,70 | +1,13% | 107,49 | 107,70 | 107,50 | 95,01 | 0,00 | 3 | 3.257.268 |
| 17/10/2023 | 108,50 | 106,50 | -0,93% | 106,50 | 108,50 | 107,42 | 107,51 | 0,00 | 6 | 3.695.400 |
| 16/10/2023 | 108,50 | 107,50 | -0,92% | 107,50 | 108,50 | 107,95 | 94,01 | 0,00 | 3 | 5.473.370 |
| 13/10/2023 | 108,50 | 108,50 | +0,18% | 108,50 | 108,50 | 108,50 | 93,00 | 0,00 | 1 | 108.500 |
| 11/10/2023 | 108,50 | 108,30 | -0,18% | 108,29 | 108,50 | 108,41 | 93,75 | 108,50 | 4 | 54.209 |
| 10/10/2023 | 108,50 | 108,50 | 0,00% | 108,50 | 108,50 | 108,50 | 100,23 | 108,50 | 1 | 249.550 |
| 9/10/2023 | 108,50 | 108,50 | 0,00% | 108,50 | 108,50 | 108,50 | 104,35 | 108,50 | 1 | 10.850 |
| 6/10/2023 | 108,50 | 108,50 | +0,01% | 108,50 | 108,50 | 108,50 | 103,61 | 0,00 | 2 | 1.106.700 |
| 5/10/2023 | 108,49 | 108,49 | +0,72% | 108,49 | 108,49 | 108,49 | 103,61 | 0,00 | 1 | 54.245 |
| 4/10/2023 | 107,71 | 107,71 | +0,20% | 107,71 | 107,71 | 107,71 | 103,95 | 110,00 | 1 | 506.237 |
| 3/10/2023 | 107,50 | 107,50 | 0,00% | 107,50 | 107,50 | 107,50 | 103,61 | 110,00 | 1 | 10.750 |
| 2/10/2023 | 107,50 | 107,50 | -0,92% | 107,50 | 107,50 | 107,50 | 103,61 | 110,00 | 1 | 86.000 |
| 29/9/2023 | 108,50 | 108,50 | 0,00% | 108,50 | 108,50 | 108,50 | 103,60 | 0,00 | 86 | 3.265.850 |
| 27/9/2023 | 108,50 | 108,50 | 0,00% | 108,50 | 108,50 | 108,50 | 93,01 | 0,00 | 2 | 314.650 |
| 25/9/2023 | 108,50 | 108,50 | +0,92% | 108,50 | 108,50 | 108,50 | 92,00 | 0,00 | 1 | 10.850 |
| 22/9/2023 | 107,53 | 107,51 | +0,48% | 107,51 | 108,50 | 107,86 | 98,01 | 0,00 | 6 | 64.717 |
| 21/9/2023 | 107,56 | 107,00 | -0,71% | 107,00 | 118,13 | 115,32 | 102,01 | 0,00 | 78 | 4.797.384 |
| 19/9/2023 | 107,78 | 107,77 | +0,19% | 107,77 | 107,78 | 107,77 | 98,06 | 107,90 | 2 | 183.219 |
| 18/9/2023 | 107,36 | 107,57 | +0,39% | 107,36 | 107,57 | 107,46 | 100,01 | 107,57 | 3 | 128.958 |
| 15/9/2023 | 108,00 | 107,15 | -1,14% | 107,14 | 108,00 | 107,54 | 106,94 | 107,58 | 5 | 344.142 |
| 14/9/2023 | 107,52 | 108,39 | +0,41% | 107,52 | 108,39 | 108,10 | 98,06 | 120,00 | 3 | 64.861 |
| 12/9/2023 | 107,95 | 107,95 | -1,22% | 107,95 | 107,95 | 107,95 | 98,05 | 0,00 | 1 | 107.950 |
| 11/9/2023 | 109,28 | 109,28 | +0,40% | 109,28 | 109,28 | 109,28 | 100,51 | 118,50 | 1 | 10.928 |
| 8/9/2023 | 108,85 | 108,85 | +0,40% | 108,85 | 108,85 | 108,85 | 100,01 | 118,50 | 1 | 10.885 |
| 6/9/2023 | 108,00 | 108,42 | +0,79% | 108,00 | 108,43 | 108,14 | 100,01 | 118,50 | 3 | 64.885 |
| 4/9/2023 | 118,50 | 107,57 | -1,57% | 107,57 | 118,50 | 108,48 | 105,01 | 118,49 | 8 | 6.465.879 |
| 1/9/2023 | 109,29 | 109,29 | +0,40% | 109,29 | 109,29 | 109,29 | 109,28 | 109,72 | 1 | 327.870 |
| 31/8/2023 | 109,29 | 108,86 | -0,78% | 108,86 | 109,29 | 108,87 | 108,43 | 108,87 | 2 | 620.588 |
| 30/8/2023 | 108,43 | 109,72 | +0,79% | 108,43 | 109,72 | 108,94 | 105,01 | 118,50 | 5 | 54.474 |
| 29/8/2023 | 108,86 | 108,86 | +0,40% | 108,86 | 108,86 | 108,86 | 103,01 | 109,28 | 1 | 119.746 |
| 28/8/2023 | 108,00 | 108,43 | +0,40% | 108,00 | 108,43 | 108,32 | 101,01 | 110,50 | 4 | 519.948 |
| 21/8/2023 | 105,85 | 108,00 | -1,83% | 105,85 | 118,57 | 106,47 | 105,51 | 118,00 | 162 | 17.738.808 |
| 10/8/2023 | 110,01 | 110,01 | 0,00% | 110,01 | 110,01 | 110,01 | 101,00 | 0,00 | 1 | 33.003 |
| 9/8/2023 | 109,11 | 110,01 | 0,00% | 109,11 | 110,01 | 109,19 | 110,00 | 110,01 | 5 | 229.310 |
| 7/8/2023 | 102,01 | 110,01 | +0,01% | 102,01 | 110,01 | 106,01 | 102,05 | 119,99 | 2 | 106.010 |
| 4/8/2023 | 102,95 | 110,00 | 0,00% | 102,95 | 110,00 | 104,96 | 103,00 | 108,35 | 2 | 73.475 |
| 3/8/2023 | 110,00 | 110,00 | +8,14% | 110,00 | 110,00 | 110,00 | 101,73 | 109,99 | 1 | 88.000 |
| 28/7/2023 | 101,72 | 101,72 | +0,02% | 101,72 | 101,72 | 101,72 | 102,00 | 107,99 | 1 | 20.344 |
| 26/7/2023 | 101,70 | 101,70 | -7,55% | 101,70 | 103,25 | 102,08 | 102,00 | 109,99 | 8 | 245.009 |
| 24/7/2023 | 110,00 | 110,00 | 0,00% | 110,00 | 110,00 | 110,00 | 101,71 | 110,00 | 1 | 11.000 |
| 18/7/2023 | 110,00 | 110,00 | -1,51% | 110,00 | 110,00 | 110,00 | 102,30 | 110,00 | 4 | 55.000 |
| 17/7/2023 | 111,69 | 111,69 | -6,93% | 111,69 | 111,69 | 111,69 | 111,69 | 120,00 | 1 | 11.169 |
| 14/7/2023 | 120,00 | 120,00 | -4,84% | 120,00 | 120,00 | 120,00 | 102,00 | 120,00 | 2 | 24.000 |
| 4/7/2023 | 126,10 | 126,10 | -1,50% | 126,10 | 126,10 | 126,10 | 95,00 | 0,00 | 1 | 12.610 |
| 3/7/2023 | 128,02 | 128,02 | +1,50% | 128,02 | 128,02 | 128,02 | 91,01 | 124,24 | 1 | 12.802 |
| 28/6/2023 | 128,05 | 126,13 | -1,50% | 126,13 | 128,05 | 127,77 | 100,00 | 126,13 | 3 | 89.443 |
| 22/6/2023 | 128,05 | 128,05 | -1,50% | 128,05 | 128,05 | 128,05 | 98,02 | 0,00 | 1 | 12.805 |
| 20/6/2023 | 124,37 | 130,00 | +18,18% | 124,37 | 130,05 | 129,37 | 131,95 | 0,00 | 7 | 349.318 |
| 6/6/2023 | 110,00 | 110,00 | +22,21% | 110,00 | 110,00 | 110,00 | 92,00 | 0,00 | 1 | 110.000 |
| 5/6/2023 | 90,01 | 90,01 | -17,42% | 90,01 | 90,01 | 90,01 | 90,12 | 109,00 | 2 | 171.019 |
| 2/6/2023 | 109,00 | 109,00 | 0,00% | 109,00 | 109,00 | 109,00 | 0,00 | 100,00 | 1 | 10.900 |
| 12/5/2023 | 109,00 | 109,00 | +7,92% | 109,00 | 109,00 | 109,00 | 109,00 | 0,00 | 1 | 10.900 |
| 27/4/2023 | 101,00 | 101,00 | +5,38% | 101,00 | 101,00 | 101,00 | 101,00 | 0,00 | 1 | 101.000 |
| 17/4/2023 | 95,84 | 95,84 | -3,76% | 95,84 | 95,84 | 95,84 | 95,84 | 0,00 | 2 | 95.840 |
| 7/3/2023 | 99,58 | 99,58 | -0,01% | 99,58 | 99,58 | 99,58 | 97,70 | 0,00 | 1 | 29.874 |
| 6/3/2023 | 99,59 | 99,59 | -0,01% | 99,59 | 99,59 | 99,59 | 99,59 | 0,00 | 1 | 39.836 |
| 27/2/2023 | 99,60 | 99,60 | +0,10% | 99,60 | 99,60 | 99,60 | 99,55 | 0,00 | 1 | 9.960 |
| 23/1/2023 | 101,00 | 99,50 | -2,58% | 99,50 | 101,00 | 99,52 | 99,50 | 102,14 | 4 | 4.976.000 |
| 20/1/2023 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 10.214 |
| 16/1/2023 | 102,14 | 102,14 | +3,17% | 102,14 | 102,14 | 102,14 | 99,00 | 102,14 | 1 | 10.214 |
| 12/1/2023 | 99,00 | 99,00 | -3,07% | 99,00 | 99,00 | 99,00 | 0,00 | 0,00 | 1 | 9.900 |
| 5/1/2023 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 102.140 |
| 4/1/2023 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 91.926 |
| 23/12/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 2 | 102.140 |
| 13/12/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 101,00 | 102,14 | 2 | 9.529.662 |
| 12/12/2022 | 102,14 | 102,14 | +0,14% | 102,14 | 102,14 | 102,14 | 100,00 | 102,14 | 2 | 500.486 |
| 8/12/2022 | 102,14 | 102,00 | -0,14% | 102,00 | 102,14 | 102,07 | 0,00 | 102,00 | 2 | 204.140 |
| 7/12/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 10.214 |
| 5/12/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 92,00 | 102,13 | 1 | 428.988 |
| 2/12/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 102.140 |
| 30/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 4 | 153.210 |
| 29/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 2 | 102.140 |
| 25/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 204.280 |
| 24/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 10.214 |
| 21/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 98,00 | 102,14 | 2 | 306.420 |
| 18/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 91,00 | 102,14 | 1 | 102.140 |
| 17/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 2 | 51.070 |
| 14/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 2 | 102.140 |
| 11/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 51.070 |
| 10/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 204.280 |
| 9/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 40.856 |
| 8/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 5 | 837.548 |
| 7/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 204.280 |
| 4/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 1 | 204.280 |
| 3/11/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 2 | 20.428 |
| 1/11/2022 | 104,00 | 102,14 | 0,00% | 102,14 | 104,00 | 102,36 | 0,00 | 102,14 | 11 | 2.559.080 |
| 31/10/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 15 | 10.724.700 |
| 28/10/2022 | 102,14 | 102,14 | 0,00% | 102,14 | 102,14 | 102,14 | 0,00 | 102,14 | 33 | 20.274.790 |