Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CGAS5 - COMGAS - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 127,99 | 127,03 | +0,22% | 127,01 | 128,00 | 127,50 | 127,03 | 127,50 | 4 | 5.100.300 |
| 3/9/2025 | 126,76 | 126,75 | -0,20% | 126,75 | 126,91 | 126,78 | 126,75 | 128,97 | 9 | 15.213.700 |
| 2/9/2025 | 127,00 | 127,00 | +0,04% | 127,00 | 127,01 | 127,00 | 127,00 | 129,50 | 5 | 8.890.100 |
| 1/9/2025 | 126,90 | 126,95 | +0,06% | 126,90 | 127,30 | 126,99 | 126,95 | 129,40 | 6 | 7.619.600 |
| 29/8/2025 | 126,82 | 126,87 | +0,06% | 126,82 | 126,87 | 126,84 | 126,86 | 129,50 | 4 | 5.073.900 |
| 28/8/2025 | 126,63 | 126,80 | -1,06% | 126,63 | 127,69 | 126,94 | 126,80 | 127,69 | 6 | 7.616.500 |
| 27/8/2025 | 128,15 | 128,16 | +0,13% | 128,15 | 128,16 | 128,15 | 126,67 | 127,69 | 2 | 2.563.100 |
| 26/8/2025 | 127,99 | 128,00 | +1,02% | 127,99 | 128,00 | 127,99 | 126,87 | 128,16 | 5 | 7.679.500 |
| 25/8/2025 | 126,60 | 126,71 | -0,04% | 126,60 | 126,71 | 126,67 | 126,70 | 127,98 | 3 | 3.800.200 |
| 22/8/2025 | 127,55 | 126,76 | +0,09% | 126,71 | 127,55 | 126,90 | 126,71 | 127,98 | 4 | 6.345.400 |
| 21/8/2025 | 126,99 | 126,64 | +0,04% | 126,64 | 127,00 | 126,92 | 126,62 | 127,90 | 3 | 6.346.300 |
| 20/8/2025 | 126,84 | 126,59 | -1,09% | 126,51 | 126,84 | 126,69 | 126,58 | 128,00 | 4 | 5.067.700 |
| 19/8/2025 | 127,99 | 127,99 | +0,91% | 127,99 | 127,99 | 127,99 | 126,58 | 127,80 | 1 | 1.279.900 |
| 18/8/2025 | 126,57 | 126,83 | -0,91% | 126,57 | 127,99 | 126,93 | 126,83 | 127,98 | 9 | 13.962.600 |
| 15/8/2025 | 127,99 | 128,00 | +0,88% | 127,99 | 128,00 | 127,75 | 126,52 | 126,57 | 5 | 7.665.500 |
| 14/8/2025 | 127,06 | 126,88 | -0,14% | 126,50 | 127,50 | 126,99 | 126,88 | 129,50 | 26 | 49.527.700 |
| 13/8/2025 | 127,72 | 127,06 | -0,35% | 127,06 | 127,77 | 127,31 | 127,13 | 127,74 | 8 | 14.004.200 |
| 11/8/2025 | 128,28 | 127,50 | -0,09% | 127,50 | 128,28 | 127,89 | 126,75 | 129,65 | 2 | 2.557.800 |
| 8/8/2025 | 127,19 | 127,61 | -0,27% | 126,78 | 129,69 | 128,53 | 127,61 | 129,00 | 16 | 20.566.100 |
| 7/8/2025 | 129,00 | 127,95 | +0,04% | 127,95 | 129,53 | 128,58 | 127,18 | 129,40 | 6 | 7.714.800 |
| 6/8/2025 | 129,00 | 127,90 | -0,85% | 127,90 | 130,19 | 128,50 | 127,18 | 129,51 | 16 | 21.846.300 |
| 4/8/2025 | 128,29 | 129,00 | +0,11% | 128,29 | 129,00 | 128,57 | 128,50 | 130,50 | 4 | 5.142.900 |
| 1/8/2025 | 128,86 | 128,86 | +0,05% | 128,86 | 128,86 | 128,86 | 128,90 | 129,90 | 1 | 1.288.600 |
| 31/7/2025 | 128,67 | 128,80 | +0,26% | 128,67 | 130,20 | 129,50 | 128,80 | 132,00 | 9 | 12.950.000 |
| 29/7/2025 | 128,47 | 128,47 | -1,18% | 128,47 | 128,47 | 128,47 | 128,47 | 130,00 | 3 | 3.854.100 |
| 25/7/2025 | 129,95 | 130,00 | +1,14% | 129,95 | 130,00 | 129,97 | 127,90 | 128,00 | 2 | 2.599.500 |
| 24/7/2025 | 130,18 | 128,54 | -0,01% | 127,90 | 130,66 | 129,60 | 127,90 | 130,00 | 10 | 12.960.200 |
| 23/7/2025 | 128,38 | 128,55 | -0,12% | 128,38 | 129,46 | 128,85 | 128,54 | 130,15 | 10 | 12.885.900 |
| 22/7/2025 | 129,97 | 128,70 | +0,63% | 128,25 | 129,98 | 129,18 | 128,35 | 130,00 | 5 | 6.459.000 |
| 21/7/2025 | 128,28 | 127,90 | -1,65% | 127,90 | 128,28 | 128,00 | 128,00 | 130,03 | 6 | 14.080.000 |
| 18/7/2025 | 128,00 | 130,05 | +1,56% | 128,00 | 130,05 | 129,35 | 128,00 | 130,04 | 3 | 3.880.500 |
| 17/7/2025 | 130,00 | 128,05 | -1,50% | 128,05 | 130,25 | 129,14 | 127,90 | 130,00 | 6 | 7.748.700 |
| 16/7/2025 | 130,00 | 130,00 | -0,76% | 130,00 | 130,00 | 130,00 | 127,90 | 129,99 | 1 | 1.300.000 |
| 15/7/2025 | 128,89 | 131,00 | +1,95% | 128,55 | 131,00 | 129,13 | 129,00 | 131,00 | 7 | 32.284.300 |
| 14/7/2025 | 130,00 | 128,50 | -1,33% | 128,02 | 130,00 | 128,58 | 128,07 | 129,50 | 8 | 10.286.500 |
| 11/7/2025 | 131,20 | 130,23 | +1,43% | 130,00 | 131,20 | 130,47 | 128,12 | 130,23 | 13 | 23.485.300 |
| 10/7/2025 | 131,28 | 128,40 | -2,19% | 128,03 | 131,28 | 129,58 | 128,00 | 131,28 | 9 | 11.662.900 |
| 9/7/2025 | 131,00 | 131,28 | +1,99% | 131,00 | 131,28 | 131,14 | 129,00 | 131,28 | 2 | 2.622.800 |
| 8/7/2025 | 130,00 | 128,72 | -0,99% | 127,20 | 130,00 | 128,68 | 127,18 | 131,00 | 15 | 20.589.700 |
| 7/7/2025 | 132,00 | 130,01 | +0,63% | 130,01 | 132,00 | 130,67 | 127,68 | 129,90 | 3 | 3.920.200 |
| 4/7/2025 | 130,50 | 129,20 | -2,12% | 129,15 | 131,58 | 130,13 | 128,89 | 130,00 | 12 | 15.615.900 |
| 3/7/2025 | 131,49 | 132,00 | +0,38% | 131,39 | 132,00 | 131,76 | 129,27 | 131,00 | 10 | 23.717.700 |
| 2/7/2025 | 130,00 | 131,50 | +0,52% | 130,00 | 131,50 | 130,97 | 127,61 | 131,50 | 20 | 28.814.500 |
| 1/7/2025 | 128,89 | 130,82 | +3,83% | 128,24 | 130,82 | 130,11 | 128,00 | 130,82 | 26 | 41.637.600 |
| 30/6/2025 | 126,06 | 126,00 | -3,61% | 125,60 | 126,06 | 125,98 | 125,00 | 129,88 | 7 | 22.677.100 |
| 26/6/2025 | 130,72 | 130,72 | +4,16% | 130,72 | 130,72 | 130,72 | 125,47 | 128,50 | 1 | 1.307.200 |
| 25/6/2025 | 125,52 | 125,50 | +0,23% | 125,50 | 126,41 | 125,74 | 125,30 | 127,30 | 4 | 5.029.800 |
| 23/6/2025 | 125,21 | 125,21 | -1,87% | 125,21 | 125,21 | 125,21 | 125,04 | 128,36 | 1 | 1.252.100 |
| 20/6/2025 | 126,53 | 127,59 | -1,70% | 126,50 | 127,59 | 127,02 | 126,50 | 128,55 | 4 | 5.081.100 |
| 18/6/2025 | 129,80 | 129,80 | -0,19% | 129,80 | 129,80 | 129,80 | 126,50 | 129,02 | 1 | 1.298.000 |
| 17/6/2025 | 128,18 | 130,05 | +2,52% | 128,18 | 130,05 | 129,58 | 126,55 | 129,58 | 4 | 5.183.200 |
| 16/6/2025 | 126,85 | 126,85 | 0,00% | 126,85 | 126,85 | 126,85 | 125,10 | 128,17 | 1 | 3.805.500 |
| 13/6/2025 | 124,04 | 126,85 | +1,08% | 124,04 | 126,85 | 125,44 | 124,05 | 128,18 | 4 | 5.017.700 |
| 12/6/2025 | 125,24 | 125,50 | -1,06% | 125,24 | 125,50 | 125,37 | 125,24 | 126,00 | 2 | 2.507.400 |
| 11/6/2025 | 125,04 | 126,84 | +1,47% | 125,04 | 126,84 | 125,94 | 124,83 | 126,85 | 2 | 2.518.800 |
| 9/6/2025 | 125,81 | 125,00 | -2,34% | 124,35 | 125,81 | 125,26 | 124,60 | 126,00 | 12 | 27.557.200 |
| 6/6/2025 | 127,62 | 128,00 | +1,48% | 127,50 | 128,00 | 127,70 | 125,40 | 127,80 | 3 | 3.831.200 |
| 5/6/2025 | 126,16 | 126,13 | -0,65% | 126,13 | 126,20 | 126,32 | 125,76 | 126,95 | 5 | 6.316.000 |
| 4/6/2025 | 126,98 | 126,95 | -0,02% | 126,95 | 126,98 | 126,96 | 127,00 | 127,83 | 2 | 2.539.300 |
| 3/6/2025 | 126,56 | 126,98 | +0,62% | 126,20 | 128,28 | 127,02 | 126,97 | 128,18 | 8 | 11.432.500 |
| 2/6/2025 | 127,31 | 126,20 | -0,63% | 126,20 | 127,51 | 127,00 | 126,20 | 128,00 | 7 | 8.890.200 |
| 30/5/2025 | 127,01 | 127,00 | -0,78% | 127,00 | 128,79 | 127,20 | 127,00 | 128,50 | 8 | 11.448.300 |
| 29/5/2025 | 127,12 | 128,00 | +0,69% | 127,12 | 128,07 | 127,74 | 128,00 | 132,00 | 6 | 12.774.200 |
| 28/5/2025 | 127,41 | 127,12 | +0,09% | 127,12 | 127,41 | 127,32 | 127,01 | 129,80 | 6 | 7.639.300 |
| 27/5/2025 | 127,01 | 127,01 | -0,77% | 127,01 | 129,99 | 128,10 | 127,00 | 127,99 | 8 | 10.248.100 |
| 23/5/2025 | 129,25 | 128,00 | +0,50% | 128,00 | 131,85 | 129,83 | 128,00 | 131,41 | 6 | 7.790.000 |
| 22/5/2025 | 128,50 | 127,36 | -0,62% | 127,11 | 129,00 | 128,09 | 127,36 | 129,15 | 5 | 6.404.700 |
| 21/5/2025 | 129,00 | 128,15 | +0,12% | 128,15 | 129,00 | 128,55 | 126,08 | 128,15 | 3 | 3.856.500 |
| 20/5/2025 | 128,00 | 128,00 | 0,00% | 128,00 | 128,00 | 128,00 | 127,00 | 128,00 | 1 | 1.280.000 |
| 19/5/2025 | 129,21 | 128,00 | +0,39% | 128,00 | 129,21 | 128,60 | 127,00 | 128,99 | 2 | 2.572.100 |
| 16/5/2025 | 128,01 | 127,50 | -0,39% | 127,50 | 128,22 | 127,93 | 126,63 | 128,22 | 4 | 5.117.300 |
| 14/5/2025 | 126,69 | 128,00 | +1,05% | 126,69 | 128,10 | 127,61 | 127,03 | 128,20 | 12 | 16.590.500 |
| 13/5/2025 | 129,65 | 126,67 | -2,32% | 126,67 | 129,65 | 127,13 | 126,66 | 128,90 | 11 | 30.512.600 |
| 12/5/2025 | 129,68 | 129,68 | +0,53% | 129,68 | 129,68 | 129,68 | 127,69 | 129,68 | 2 | 53.168.800 |
| 9/5/2025 | 127,57 | 129,00 | +1,13% | 127,57 | 129,00 | 128,28 | 127,57 | 129,68 | 2 | 2.565.700 |
| 8/5/2025 | 130,18 | 127,56 | 0,00% | 127,56 | 130,50 | 128,01 | 125,89 | 129,79 | 10 | 37.123.800 |
| 7/5/2025 | 130,81 | 127,56 | +0,04% | 127,56 | 130,81 | 129,18 | 127,56 | 130,50 | 2 | 2.583.700 |
| 6/5/2025 | 138,70 | 127,51 | -1,16% | 127,50 | 138,70 | 128,31 | 127,53 | 128,99 | 22 | 50.042.900 |
| 5/5/2025 | 130,01 | 129,00 | -0,77% | 129,00 | 138,79 | 130,68 | 128,01 | 133,99 | 7 | 13.068.800 |
| 2/5/2025 | 130,00 | 130,00 | +0,78% | 130,00 | 130,00 | 130,00 | 130,01 | 137,99 | 1 | 1.300.000 |
| 29/4/2025 | 130,99 | 129,00 | +1,18% | 129,00 | 130,99 | 129,99 | 128,11 | 130,20 | 3 | 3.899.900 |
| 28/4/2025 | 128,00 | 127,50 | -1,92% | 127,50 | 128,00 | 127,56 | 127,51 | 130,50 | 4 | 10.205.000 |
| 25/4/2025 | 129,99 | 129,99 | +2,15% | 129,99 | 129,99 | 129,99 | 127,04 | 130,00 | 1 | 1.299.900 |
| 24/4/2025 | 129,00 | 127,25 | -1,36% | 127,00 | 129,00 | 128,04 | 127,17 | 130,00 | 15 | 20.486.700 |
| 23/4/2025 | 128,51 | 129,00 | -0,37% | 128,51 | 129,00 | 128,80 | 128,60 | 129,00 | 5 | 6.440.200 |
| 17/4/2025 | 129,22 | 129,48 | -0,41% | 128,00 | 131,00 | 129,03 | 129,00 | 129,50 | 12 | 18.064.200 |
| 16/4/2025 | 132,01 | 130,01 | -0,98% | 130,00 | 132,01 | 130,77 | 130,05 | 133,45 | 8 | 10.461.600 |
| 15/4/2025 | 132,00 | 131,30 | -0,53% | 131,00 | 132,00 | 131,08 | 131,10 | 133,00 | 4 | 5.243.200 |
| 14/4/2025 | 131,01 | 132,00 | -1,49% | 131,01 | 132,00 | 131,34 | 131,35 | 147,50 | 3 | 3.940.200 |
| 10/4/2025 | 134,00 | 134,00 | 0,00% | 134,00 | 134,00 | 134,00 | 131,00 | 136,50 | 2 | 2.680.000 |
| 9/4/2025 | 131,00 | 134,00 | +2,29% | 131,00 | 134,00 | 132,50 | 132,00 | 135,80 | 2 | 2.650.000 |
| 7/4/2025 | 130,31 | 131,00 | -2,67% | 130,30 | 131,00 | 130,40 | 130,30 | 134,00 | 7 | 9.128.400 |
| 4/4/2025 | 134,60 | 134,60 | -0,27% | 134,60 | 134,60 | 134,60 | 130,40 | 134,97 | 1 | 1.346.000 |
| 3/4/2025 | 135,00 | 134,97 | -0,02% | 134,00 | 135,00 | 134,73 | 133,87 | 134,97 | 4 | 5.389.400 |
| 2/4/2025 | 134,44 | 135,00 | +0,82% | 134,44 | 135,96 | 135,05 | 133,90 | 135,00 | 6 | 9.454.000 |
| 1/4/2025 | 133,50 | 133,90 | -2,26% | 133,50 | 133,90 | 133,70 | 133,86 | 136,99 | 2 | 2.674.000 |
| 31/3/2025 | 133,12 | 136,99 | -1,45% | 133,12 | 136,99 | 135,05 | 135,15 | 139,00 | 2 | 2.701.100 |
| 26/3/2025 | 137,00 | 139,00 | +1,46% | 137,00 | 139,00 | 137,50 | 132,02 | 140,00 | 5 | 11.000.000 |
| 25/3/2025 | 138,74 | 137,00 | +2,23% | 137,00 | 139,00 | 138,46 | 137,10 | 139,00 | 11 | 27.693.900 |
| 24/3/2025 | 134,01 | 134,01 | -3,59% | 134,01 | 134,01 | 134,01 | 134,00 | 138,75 | 1 | 1.340.100 |
| 21/3/2025 | 134,64 | 139,00 | +6,68% | 134,64 | 139,00 | 135,53 | 134,45 | 138,90 | 9 | 21.685.200 |
| 18/3/2025 | 134,63 | 130,30 | -0,57% | 130,05 | 134,63 | 132,70 | 131,00 | 134,62 | 6 | 9.289.200 |
| 17/3/2025 | 134,63 | 131,05 | -1,84% | 131,00 | 134,63 | 132,63 | 131,04 | 134,66 | 11 | 17.242.000 |
| 14/3/2025 | 132,50 | 133,51 | +1,14% | 132,50 | 133,51 | 133,00 | 133,51 | 134,66 | 2 | 2.660.100 |
| 12/3/2025 | 128,80 | 132,00 | +2,72% | 128,80 | 132,00 | 129,93 | 131,00 | 133,88 | 3 | 3.898.000 |
| 11/3/2025 | 131,89 | 128,50 | -1,91% | 128,50 | 133,79 | 130,91 | 128,02 | 133,69 | 9 | 11.782.100 |
| 10/3/2025 | 131,50 | 131,00 | -2,89% | 131,00 | 131,50 | 131,12 | 131,10 | 133,95 | 3 | 5.245.000 |
| 7/3/2025 | 134,75 | 134,90 | +0,07% | 134,00 | 134,90 | 134,63 | 132,62 | 134,90 | 9 | 12.116.700 |
| 6/3/2025 | 134,87 | 134,80 | -0,07% | 131,51 | 134,87 | 133,34 | 131,70 | 134,90 | 6 | 8.000.700 |
| 5/3/2025 | 134,99 | 134,90 | +3,22% | 130,00 | 135,00 | 134,40 | 132,00 | 134,90 | 12 | 17.472.800 |
| 28/2/2025 | 130,69 | 130,69 | +1,76% | 130,69 | 130,69 | 130,69 | 130,50 | 134,39 | 1 | 1.306.900 |
| 27/2/2025 | 128,17 | 128,43 | -4,80% | 128,17 | 128,43 | 128,30 | 130,81 | 134,19 | 2 | 2.566.000 |
| 26/2/2025 | 133,80 | 134,90 | +0,82% | 133,50 | 134,90 | 134,62 | 132,00 | 135,00 | 10 | 14.809.200 |
| 25/2/2025 | 134,00 | 133,80 | +0,98% | 133,00 | 134,00 | 133,47 | 128,01 | 135,00 | 5 | 10.678.100 |
| 24/2/2025 | 131,25 | 132,50 | +1,15% | 131,25 | 134,00 | 132,64 | 132,55 | 135,00 | 9 | 11.938.400 |
| 21/2/2025 | 129,00 | 131,00 | 0,00% | 129,00 | 133,28 | 130,79 | 130,00 | 133,00 | 8 | 10.463.200 |
| 19/2/2025 | 131,00 | 131,00 | 0,00% | 131,00 | 131,00 | 131,00 | 130,52 | 135,00 | 1 | 2.620.000 |
| 18/2/2025 | 130,14 | 131,00 | +0,73% | 130,14 | 132,90 | 131,12 | 130,00 | 132,40 | 5 | 6.556.100 |
| 17/2/2025 | 130,05 | 130,05 | -2,22% | 130,05 | 130,05 | 130,05 | 132,00 | 132,85 | 3 | 3.901.500 |
| 14/2/2025 | 133,00 | 133,00 | +2,31% | 133,00 | 133,00 | 133,00 | 130,00 | 133,00 | 1 | 1.330.000 |
| 13/2/2025 | 130,00 | 130,00 | 0,00% | 130,00 | 130,00 | 130,00 | 128,50 | 133,40 | 2 | 2.600.000 |
| 12/2/2025 | 130,01 | 130,00 | +0,35% | 130,00 | 132,00 | 130,75 | 130,00 | 135,00 | 8 | 10.460.100 |
| 10/2/2025 | 131,20 | 129,55 | +0,43% | 129,55 | 132,50 | 131,19 | 128,41 | 132,50 | 5 | 11.807.600 |
| 7/2/2025 | 133,50 | 129,00 | -2,79% | 129,00 | 134,88 | 132,46 | 130,01 | 134,50 | 3 | 3.973.800 |
| 6/2/2025 | 131,67 | 132,70 | +0,87% | 131,67 | 132,70 | 132,18 | 131,67 | 132,75 | 2 | 2.643.700 |
| 5/2/2025 | 131,55 | 131,55 | +1,19% | 131,55 | 131,55 | 131,55 | 128,01 | 131,55 | 1 | 1.315.500 |
| 3/2/2025 | 126,82 | 130,00 | -2,55% | 126,82 | 130,00 | 129,00 | 128,62 | 130,00 | 6 | 7.740.100 |
| 31/1/2025 | 132,91 | 133,40 | -0,07% | 132,90 | 133,50 | 133,04 | 118,00 | 133,40 | 6 | 10.643.400 |
| 30/1/2025 | 132,86 | 133,50 | +1,51% | 132,86 | 133,50 | 133,27 | 119,00 | 133,50 | 13 | 17.325.200 |
| 29/1/2025 | 131,14 | 131,51 | +0,39% | 131,14 | 133,00 | 132,15 | 130,50 | 133,00 | 7 | 14.536.500 |
| 28/1/2025 | 131,00 | 131,00 | -2,09% | 131,00 | 131,00 | 131,00 | 129,00 | 131,00 | 1 | 1.310.000 |
| 27/1/2025 | 126,55 | 133,79 | +6,38% | 126,55 | 134,21 | 132,18 | 128,35 | 133,79 | 8 | 11.896.700 |
| 24/1/2025 | 127,24 | 125,77 | -0,89% | 125,77 | 127,30 | 126,84 | 125,25 | 127,74 | 7 | 8.879.400 |
| 22/1/2025 | 126,83 | 126,90 | +1,36% | 125,02 | 126,90 | 126,18 | 125,03 | 127,25 | 4 | 5.047.400 |
| 21/1/2025 | 127,42 | 125,20 | +3,14% | 125,20 | 127,42 | 125,64 | 121,50 | 125,20 | 5 | 6.282.200 |
| 20/1/2025 | 121,39 | 121,39 | -4,60% | 121,39 | 121,39 | 121,39 | 123,01 | 127,25 | 1 | 1.213.900 |
| 17/1/2025 | 129,77 | 127,24 | +3,43% | 126,00 | 129,77 | 127,45 | 126,00 | 127,25 | 9 | 14.020.000 |
| 16/1/2025 | 123,02 | 123,02 | +0,01% | 123,02 | 123,02 | 123,02 | 121,50 | 124,00 | 1 | 1.230.200 |
| 15/1/2025 | 123,99 | 123,01 | +1,16% | 123,00 | 125,00 | 123,45 | 121,80 | 123,01 | 10 | 13.580.300 |
| 14/1/2025 | 124,00 | 121,60 | -1,94% | 121,42 | 124,00 | 122,38 | 121,60 | 123,99 | 4 | 4.895.200 |
| 13/1/2025 | 120,01 | 124,00 | 0,00% | 120,00 | 124,00 | 121,56 | 124,00 | 133,30 | 16 | 19.450.500 |
| 10/1/2025 | 124,00 | 124,00 | 0,00% | 124,00 | 124,00 | 124,00 | 123,00 | 124,00 | 1 | 1.240.000 |
| 9/1/2025 | 124,00 | 124,00 | 0,00% | 124,00 | 124,00 | 124,00 | 121,50 | 125,00 | 1 | 1.240.000 |
| 8/1/2025 | 123,98 | 124,00 | -0,02% | 123,98 | 125,00 | 124,19 | 120,00 | 125,00 | 5 | 6.209.900 |
| 7/1/2025 | 124,00 | 124,02 | +0,02% | 124,00 | 125,00 | 124,34 | 124,01 | 125,00 | 3 | 3.730.200 |
| 6/1/2025 | 121,50 | 124,00 | +4,20% | 121,00 | 124,00 | 123,14 | 122,00 | 125,96 | 7 | 11.083.400 |
| 3/1/2025 | 122,69 | 119,00 | -1,65% | 119,00 | 122,71 | 120,43 | 117,00 | 121,00 | 29 | 43.356.200 |
| 2/1/2025 | 120,00 | 121,00 | +0,83% | 118,55 | 122,01 | 120,72 | 120,00 | 121,00 | 12 | 15.693.900 |
| 30/12/2024 | 124,62 | 120,00 | -0,83% | 119,00 | 125,00 | 121,37 | 119,50 | 120,00 | 39 | 52.192.300 |
| 27/12/2024 | 123,00 | 121,00 | -1,63% | 119,00 | 124,95 | 120,41 | 120,00 | 124,47 | 32 | 50.576.100 |
| 26/12/2024 | 126,84 | 123,00 | +0,82% | 122,54 | 126,84 | 124,08 | 122,00 | 123,00 | 27 | 33.503.100 |
| 23/12/2024 | 126,37 | 122,00 | -3,07% | 122,00 | 126,37 | 123,99 | 121,00 | 124,05 | 33 | 40.917.100 |
| 20/12/2024 | 126,99 | 125,87 | -0,69% | 125,80 | 127,25 | 126,29 | 126,00 | 128,00 | 13 | 22.733.300 |
| 19/12/2024 | 126,00 | 126,75 | -0,50% | 126,00 | 130,50 | 126,99 | 126,00 | 126,75 | 14 | 20.318.600 |
| 18/12/2024 | 129,97 | 127,39 | -4,36% | 122,02 | 129,97 | 126,17 | 124,00 | 129,99 | 34 | 49.208.700 |
| 17/12/2024 | 131,81 | 133,20 | +0,62% | 131,81 | 133,20 | 132,42 | 132,95 | 133,99 | 4 | 5.297.000 |
| 16/12/2024 | 128,70 | 132,38 | -1,20% | 128,70 | 133,07 | 130,77 | 130,10 | 132,20 | 4 | 5.230.800 |
| 13/12/2024 | 128,62 | 133,99 | -0,01% | 128,62 | 133,99 | 132,71 | 131,40 | 134,50 | 5 | 6.635.900 |
| 12/12/2024 | 132,51 | 134,00 | +1,13% | 132,51 | 134,01 | 133,75 | 129,81 | 133,99 | 6 | 8.025.200 |
| 11/12/2024 | 132,50 | 132,50 | 0,00% | 132,50 | 132,56 | 132,53 | 128,30 | 132,49 | 5 | 6.626.700 |
| 10/12/2024 | 131,84 | 132,50 | +0,88% | 131,30 | 132,50 | 131,87 | 132,50 | 133,00 | 4 | 5.274.800 |
| 9/12/2024 | 131,05 | 131,34 | +0,22% | 131,05 | 135,00 | 133,68 | 131,20 | 135,00 | 7 | 12.031.300 |
| 6/12/2024 | 131,06 | 131,05 | +1,94% | 131,05 | 131,06 | 131,05 | 131,05 | 155,00 | 2 | 2.621.100 |
| 5/12/2024 | 129,00 | 128,56 | -0,76% | 128,56 | 130,00 | 129,18 | 128,56 | 134,00 | 11 | 19.377.100 |
| 4/12/2024 | 130,01 | 129,55 | -0,35% | 129,55 | 130,01 | 129,88 | 128,30 | 130,00 | 9 | 12.988.500 |
| 3/12/2024 | 130,03 | 130,00 | 0,00% | 130,00 | 130,50 | 130,16 | 129,64 | 135,50 | 5 | 6.508.000 |
| 2/12/2024 | 130,00 | 130,00 | +0,31% | 130,00 | 130,90 | 130,45 | 129,64 | 134,28 | 4 | 5.218.000 |
| 29/11/2024 | 129,60 | 129,60 | +0,86% | 129,60 | 129,60 | 129,60 | 128,84 | 136,50 | 1 | 1.296.000 |
| 28/11/2024 | 129,01 | 128,50 | -0,39% | 128,50 | 130,00 | 129,19 | 128,30 | 145,00 | 8 | 10.335.400 |
| 27/11/2024 | 128,53 | 129,00 | +0,39% | 128,53 | 131,00 | 129,38 | 128,50 | 129,00 | 4 | 5.175.400 |
| 26/11/2024 | 132,00 | 128,50 | +0,38% | 128,50 | 132,00 | 129,83 | 128,50 | 131,90 | 3 | 3.895.000 |
| 25/11/2024 | 130,30 | 128,01 | -2,33% | 128,01 | 130,48 | 129,03 | 128,00 | 134,90 | 5 | 6.451.500 |
| 22/11/2024 | 131,07 | 131,07 | +2,33% | 131,07 | 131,07 | 131,07 | 127,90 | 130,50 | 2 | 6.553.500 |
| 21/11/2024 | 128,10 | 128,08 | -0,02% | 128,08 | 128,11 | 128,09 | 126,15 | 128,08 | 5 | 7.685.800 |
| 19/11/2024 | 128,01 | 128,10 | +0,08% | 128,01 | 128,30 | 128,12 | 128,10 | 131,00 | 4 | 5.125.100 |
| 18/11/2024 | 125,81 | 128,00 | -1,52% | 125,81 | 128,00 | 127,66 | 126,00 | 150,00 | 14 | 24.256.400 |
| 14/11/2024 | 130,00 | 129,97 | -1,90% | 129,97 | 130,00 | 129,98 | 126,05 | 132,49 | 2 | 2.599.700 |
| 13/11/2024 | 133,34 | 132,49 | -3,29% | 132,49 | 133,34 | 132,77 | 130,16 | 133,25 | 3 | 3.983.200 |
| 12/11/2024 | 135,02 | 137,00 | 0,00% | 129,85 | 138,00 | 135,48 | 136,00 | 138,00 | 24 | 42.000.200 |
| 11/11/2024 | 136,00 | 137,00 | +1,48% | 136,00 | 139,00 | 136,82 | 136,00 | 137,00 | 17 | 25.997.600 |
| 8/11/2024 | 130,00 | 135,00 | +4,09% | 130,00 | 142,00 | 133,20 | 135,00 | 137,00 | 38 | 66.602.000 |
| 7/11/2024 | 130,98 | 129,70 | +0,16% | 126,31 | 130,98 | 128,54 | 126,00 | 130,00 | 11 | 14.139.900 |
| 6/11/2024 | 126,00 | 129,49 | +2,77% | 126,00 | 129,49 | 128,90 | 125,00 | 129,79 | 7 | 9.023.500 |
| 5/11/2024 | 126,00 | 126,00 | -0,72% | 126,00 | 126,00 | 126,00 | 125,00 | 126,88 | 2 | 3.780.000 |
| 4/11/2024 | 127,00 | 126,91 | +0,55% | 126,91 | 127,00 | 126,97 | 126,00 | 129,99 | 4 | 5.079.100 |
| 31/10/2024 | 129,00 | 126,22 | -1,39% | 126,22 | 129,00 | 127,30 | 126,22 | 128,00 | 3 | 3.819.200 |
| 30/10/2024 | 127,00 | 128,00 | -0,39% | 127,00 | 128,00 | 127,50 | 126,70 | 129,00 | 2 | 2.550.000 |
| 29/10/2024 | 128,00 | 128,50 | -1,53% | 128,00 | 128,50 | 128,25 | 127,90 | 130,98 | 2 | 2.565.000 |
| 28/10/2024 | 130,44 | 130,50 | -0,38% | 130,44 | 130,50 | 130,47 | 127,00 | 130,87 | 2 | 2.609.400 |
| 25/10/2024 | 131,00 | 131,00 | +2,34% | 131,00 | 131,00 | 131,00 | 126,00 | 131,00 | 3 | 24.890.000 |
| 24/10/2024 | 128,00 | 128,00 | -2,96% | 128,00 | 128,00 | 128,00 | 127,00 | 131,00 | 1 | 1.280.000 |
| 23/10/2024 | 128,50 | 131,90 | +3,05% | 128,50 | 131,90 | 129,76 | 126,00 | 131,98 | 10 | 14.273.800 |
| 22/10/2024 | 128,00 | 128,00 | +0,08% | 127,90 | 128,00 | 127,96 | 126,01 | 128,00 | 3 | 3.839.000 |
| 17/10/2024 | 127,90 | 127,90 | +2,42% | 127,90 | 127,90 | 127,90 | 125,17 | 128,00 | 1 | 6.395.000 |
| 16/10/2024 | 127,99 | 124,88 | +1,75% | 124,88 | 127,99 | 126,43 | 124,87 | 128,00 | 2 | 2.528.700 |
| 15/10/2024 | 127,00 | 122,73 | -5,51% | 122,03 | 127,00 | 124,37 | 122,73 | 128,00 | 14 | 17.412.200 |
| 14/10/2024 | 127,01 | 129,89 | +2,68% | 126,50 | 129,89 | 127,60 | 127,00 | 129,90 | 4 | 5.104.000 |
| 11/10/2024 | 128,90 | 126,50 | +1,18% | 126,50 | 129,00 | 128,76 | 126,00 | 129,00 | 10 | 15.451.700 |
| 10/10/2024 | 126,25 | 125,02 | -0,95% | 125,02 | 126,25 | 125,97 | 125,30 | 129,90 | 8 | 11.337.800 |
| 9/10/2024 | 127,00 | 126,22 | -1,20% | 126,22 | 127,00 | 126,61 | 126,00 | 128,00 | 2 | 5.064.400 |
| 8/10/2024 | 127,75 | 127,75 | -0,04% | 127,75 | 127,75 | 127,75 | 127,75 | 129,90 | 1 | 1.277.500 |
| 4/10/2024 | 128,50 | 127,80 | -0,54% | 127,80 | 128,50 | 128,15 | 127,22 | 128,50 | 3 | 5.126.000 |
| 3/10/2024 | 128,50 | 128,50 | 0,00% | 128,05 | 128,50 | 128,23 | 127,73 | 128,40 | 7 | 8.976.500 |
| 2/10/2024 | 128,05 | 128,50 | +0,35% | 128,05 | 128,50 | 128,48 | 128,50 | 129,09 | 6 | 7.708.900 |
| 1/10/2024 | 128,05 | 128,05 | 0,00% | 128,05 | 128,05 | 128,05 | 128,05 | 129,89 | 1 | 1.280.500 |
| 30/9/2024 | 127,33 | 128,05 | -0,81% | 127,02 | 129,14 | 128,12 | 127,01 | 129,30 | 7 | 8.968.700 |
| 26/9/2024 | 128,99 | 129,10 | +0,26% | 128,76 | 130,70 | 129,37 | 127,00 | 130,65 | 18 | 23.288.200 |
| 25/9/2024 | 128,76 | 128,76 | 0,00% | 128,76 | 128,76 | 128,76 | 128,00 | 131,00 | 3 | 3.862.800 |
| 24/9/2024 | 127,37 | 128,76 | -0,19% | 127,37 | 129,00 | 128,50 | 127,10 | 129,00 | 10 | 12.850.600 |
| 23/9/2024 | 129,90 | 129,00 | +0,86% | 128,98 | 130,00 | 129,51 | 127,00 | 129,00 | 9 | 11.656.600 |
| 20/9/2024 | 127,00 | 127,90 | -0,09% | 127,00 | 127,99 | 127,50 | 126,00 | 128,00 | 6 | 7.650.200 |
| 19/9/2024 | 128,01 | 128,01 | 0,00% | 128,01 | 128,01 | 128,01 | 128,01 | 128,50 | 1 | 1.280.100 |
| 18/9/2024 | 127,00 | 128,01 | +0,80% | 126,00 | 128,01 | 127,22 | 128,01 | 130,00 | 8 | 11.450.100 |
| 17/9/2024 | 127,93 | 127,00 | -0,28% | 124,46 | 129,01 | 127,11 | 127,00 | 128,00 | 21 | 31.777.700 |
| 16/9/2024 | 126,00 | 127,36 | +1,08% | 126,00 | 127,80 | 127,36 | 127,20 | 127,90 | 11 | 14.010.400 |
| 13/9/2024 | 127,00 | 126,00 | -0,97% | 126,00 | 127,00 | 126,58 | 126,01 | 127,49 | 5 | 7.594.900 |
| 12/9/2024 | 127,09 | 127,24 | +0,96% | 126,80 | 127,24 | 126,96 | 126,51 | 127,25 | 7 | 8.887.300 |
| 11/9/2024 | 125,50 | 126,03 | -0,05% | 123,36 | 126,63 | 125,43 | 124,37 | 126,80 | 9 | 12.543.600 |
| 10/9/2024 | 127,00 | 126,09 | -0,72% | 126,09 | 127,00 | 126,54 | 125,50 | 126,86 | 4 | 5.061.900 |
| 9/9/2024 | 125,80 | 127,00 | +0,95% | 124,01 | 127,00 | 126,65 | 124,00 | 126,99 | 16 | 21.530.600 |
| 6/9/2024 | 125,67 | 125,80 | +1,45% | 123,02 | 126,50 | 125,42 | 123,02 | 125,99 | 10 | 12.542.400 |
| 5/9/2024 | 123,66 | 124,00 | +0,81% | 123,66 | 125,00 | 124,23 | 123,02 | 125,20 | 10 | 14.907.900 |
| 4/9/2024 | 123,51 | 123,00 | -0,40% | 122,01 | 123,99 | 123,20 | 122,11 | 124,00 | 5 | 6.160.200 |
| 3/9/2024 | 123,80 | 123,49 | -0,27% | 123,49 | 124,51 | 123,97 | 122,00 | 123,50 | 12 | 18.595.700 |
| 2/9/2024 | 123,82 | 123,83 | +3,19% | 123,82 | 123,83 | 123,82 | 122,50 | 124,00 | 2 | 2.476.500 |
| 30/8/2024 | 119,85 | 120,00 | 0,00% | 119,85 | 121,50 | 120,28 | 120,00 | 124,51 | 18 | 32.477.100 |
| 29/8/2024 | 121,99 | 120,00 | +3,26% | 119,12 | 121,99 | 120,12 | 118,20 | 120,00 | 14 | 18.018.300 |
| 28/8/2024 | 116,34 | 116,21 | -1,68% | 116,21 | 116,60 | 116,36 | 116,21 | 121,00 | 8 | 9.309.000 |
| 27/8/2024 | 116,14 | 118,20 | +0,18% | 116,14 | 119,96 | 118,10 | 116,89 | 120,47 | 3 | 3.543.000 |
| 26/8/2024 | 117,84 | 117,99 | +1,89% | 117,84 | 118,00 | 117,95 | 117,84 | 119,90 | 4 | 4.718.200 |
| 23/8/2024 | 117,00 | 115,80 | -0,17% | 115,80 | 117,10 | 116,63 | 115,80 | 118,00 | 10 | 12.829.700 |
| 22/8/2024 | 115,51 | 116,00 | +1,75% | 115,51 | 116,00 | 115,95 | 116,00 | 117,00 | 2 | 13.915.100 |
| 21/8/2024 | 113,99 | 114,00 | 0,00% | 113,99 | 114,00 | 113,99 | 113,52 | 114,30 | 2 | 3.419.900 |
| 20/8/2024 | 113,89 | 114,00 | +0,90% | 113,30 | 114,05 | 113,85 | 112,99 | 114,99 | 13 | 14.800.500 |
| 19/8/2024 | 112,99 | 112,98 | +0,11% | 112,10 | 114,00 | 113,07 | 112,60 | 116,00 | 30 | 37.315.500 |
| 16/8/2024 | 113,00 | 112,86 | -0,12% | 112,86 | 113,02 | 112,97 | 112,02 | 114,99 | 11 | 18.075.200 |
| 15/8/2024 | 110,87 | 113,00 | -0,52% | 110,87 | 115,75 | 112,82 | 112,01 | 113,99 | 31 | 46.260.000 |
| 14/8/2024 | 116,28 | 113,59 | -7,84% | 112,63 | 116,29 | 113,91 | 113,65 | 114,78 | 27 | 52.400.600 |
| 13/8/2024 | 126,93 | 123,25 | -1,64% | 120,83 | 126,98 | 124,51 | 123,05 | 123,25 | 91 | 195.485.200 |
| 12/8/2024 | 124,14 | 125,31 | +2,71% | 122,04 | 126,00 | 125,10 | 124,91 | 125,60 | 70 | 120.103.100 |
| 9/8/2024 | 119,89 | 122,00 | +8,44% | 119,89 | 126,38 | 122,48 | 120,02 | 123,95 | 74 | 131.063.800 |
| 8/8/2024 | 112,16 | 112,50 | +2,10% | 112,16 | 112,50 | 112,27 | 110,50 | 112,50 | 3 | 3.368.300 |
| 7/8/2024 | 110,07 | 110,19 | -0,28% | 110,01 | 110,22 | 110,16 | 110,52 | 111,50 | 11 | 17.625.900 |
| 6/8/2024 | 110,90 | 110,50 | -0,01% | 110,50 | 110,90 | 110,56 | 110,50 | 111,99 | 7 | 13.267.300 |
| 5/8/2024 | 110,00 | 110,51 | +0,01% | 109,99 | 110,51 | 110,12 | 110,50 | 113,00 | 4 | 4.404.900 |
| 2/8/2024 | 110,01 | 110,50 | -0,90% | 110,01 | 110,50 | 110,25 | 110,00 | 112,50 | 2 | 2.205.100 |
| 1/8/2024 | 111,49 | 111,50 | 0,00% | 111,01 | 112,86 | 111,67 | 111,00 | 111,50 | 5 | 5.583.600 |
| 31/7/2024 | 111,51 | 111,50 | -0,02% | 110,00 | 111,52 | 111,41 | 111,50 | 112,90 | 4 | 18.940.300 |
| 30/7/2024 | 109,61 | 111,52 | -1,30% | 109,50 | 111,52 | 110,95 | 109,55 | 111,52 | 14 | 34.395.100 |
| 29/7/2024 | 112,89 | 112,99 | 0,00% | 112,89 | 113,00 | 112,96 | 110,20 | 114,00 | 3 | 4.518.700 |
| 26/7/2024 | 109,60 | 112,99 | +3,09% | 109,00 | 112,99 | 111,35 | 112,99 | 114,98 | 8 | 11.135.200 |
| 25/7/2024 | 110,39 | 109,60 | +0,97% | 109,60 | 110,39 | 109,92 | 109,10 | 113,00 | 5 | 5.496.100 |
| 24/7/2024 | 114,30 | 108,55 | -6,25% | 105,00 | 114,30 | 108,53 | 108,50 | 110,50 | 69 | 87.913.900 |
| 23/7/2024 | 116,65 | 115,79 | +0,42% | 115,20 | 116,65 | 115,71 | 114,99 | 122,44 | 3 | 4.628.400 |
| 19/7/2024 | 116,34 | 115,30 | -1,03% | 115,30 | 116,34 | 115,82 | 113,00 | 115,80 | 2 | 2.316.400 |
| 18/7/2024 | 115,00 | 116,50 | +2,64% | 115,00 | 116,50 | 115,75 | 113,51 | 116,60 | 2 | 2.315.000 |
| 17/7/2024 | 114,98 | 113,50 | 0,00% | 113,30 | 116,79 | 114,92 | 112,70 | 115,00 | 7 | 10.343.300 |
| 15/7/2024 | 112,60 | 113,50 | -1,30% | 112,60 | 113,63 | 113,39 | 113,55 | 114,97 | 8 | 9.071.500 |
| 11/7/2024 | 115,00 | 115,00 | +2,09% | 114,98 | 115,00 | 114,99 | 112,06 | 115,30 | 3 | 3.449.800 |
| 10/7/2024 | 113,31 | 112,65 | -6,11% | 112,65 | 113,77 | 113,03 | 112,10 | 115,00 | 30 | 36.169.600 |
| 9/7/2024 | 119,98 | 119,98 | +7,11% | 119,98 | 119,98 | 119,98 | 113,00 | 116,90 | 2 | 2.399.600 |
| 8/7/2024 | 118,00 | 112,02 | -5,02% | 112,02 | 118,00 | 114,44 | 111,15 | 120,00 | 19 | 26.321.300 |
| 5/7/2024 | 117,94 | 117,94 | +3,46% | 117,50 | 117,94 | 117,83 | 117,00 | 117,94 | 4 | 4.713.200 |
| 4/7/2024 | 114,00 | 114,00 | +0,70% | 114,00 | 114,00 | 114,00 | 112,50 | 114,00 | 3 | 3.420.000 |
| 3/7/2024 | 112,61 | 113,21 | +1,07% | 112,61 | 116,01 | 115,10 | 112,03 | 118,00 | 7 | 8.057.100 |
| 2/7/2024 | 112,05 | 112,01 | -1,60% | 112,01 | 112,80 | 112,16 | 112,00 | 114,80 | 6 | 6.729.700 |
| 1/7/2024 | 114,90 | 113,83 | -0,93% | 113,83 | 114,90 | 114,36 | 113,01 | 114,80 | 2 | 2.287.300 |
| 28/6/2024 | 115,00 | 114,90 | +0,67% | 112,65 | 116,00 | 114,90 | 111,15 | 113,80 | 5 | 6.894.500 |
| 27/6/2024 | 113,50 | 114,14 | +1,01% | 113,50 | 114,14 | 113,60 | 113,60 | 114,80 | 5 | 28.401.300 |
| 26/6/2024 | 113,01 | 113,00 | +0,18% | 113,00 | 113,01 | 113,00 | 113,00 | 114,00 | 2 | 2.260.100 |
| 25/6/2024 | 112,90 | 112,80 | -1,05% | 112,80 | 112,90 | 112,85 | 111,01 | 115,00 | 2 | 2.257.000 |
| 21/6/2024 | 114,00 | 114,00 | +1,83% | 114,00 | 114,00 | 114,00 | 110,00 | 115,00 | 3 | 3.420.000 |
| 20/6/2024 | 111,92 | 111,95 | +0,27% | 111,92 | 112,11 | 112,00 | 111,95 | 113,80 | 6 | 6.720.000 |
| 19/6/2024 | 110,52 | 111,65 | +0,02% | 110,52 | 111,65 | 110,64 | 110,84 | 114,00 | 6 | 50.895.600 |
| 18/6/2024 | 111,01 | 111,63 | +0,57% | 104,55 | 113,00 | 107,13 | 109,01 | 113,00 | 56 | 130.709.700 |
| 17/6/2024 | 111,41 | 111,00 | -4,72% | 110,98 | 116,99 | 111,84 | 110,00 | 111,00 | 31 | 43.619.200 |
| 14/6/2024 | 116,50 | 116,50 | +0,08% | 116,50 | 116,50 | 116,50 | 110,01 | 116,50 | 2 | 3.495.000 |
| 13/6/2024 | 116,51 | 116,41 | -0,09% | 116,41 | 116,51 | 116,46 | 114,81 | 117,00 | 2 | 2.329.200 |
| 11/6/2024 | 116,51 | 116,51 | -2,09% | 116,51 | 116,51 | 116,51 | 112,33 | 118,90 | 1 | 1.165.100 |
| 10/6/2024 | 119,00 | 119,00 | 0,00% | 119,00 | 119,00 | 119,00 | 112,33 | 120,00 | 1 | 1.190.000 |
| 7/6/2024 | 119,00 | 119,00 | 0,00% | 118,99 | 119,00 | 118,99 | 119,00 | 120,00 | 5 | 9.519.700 |
| 6/6/2024 | 118,06 | 119,00 | +0,80% | 117,20 | 119,00 | 118,07 | 117,57 | 119,00 | 12 | 14.168.900 |
| 5/6/2024 | 118,00 | 118,05 | -1,63% | 118,00 | 118,05 | 118,01 | 118,00 | 119,20 | 2 | 3.540.500 |
| 29/5/2024 | 120,00 | 120,00 | +1,69% | 120,00 | 120,00 | 120,00 | 112,50 | 120,00 | 1 | 24.000.000 |
| 28/5/2024 | 116,00 | 118,01 | -0,75% | 114,82 | 121,85 | 118,06 | 118,00 | 121,78 | 10 | 11.806.900 |
| 27/5/2024 | 112,25 | 118,90 | +4,31% | 112,25 | 119,19 | 116,90 | 113,00 | 121,99 | 16 | 25.718.300 |
| 23/5/2024 | 114,00 | 113,99 | -0,87% | 112,99 | 114,00 | 113,44 | 112,02 | 114,00 | 7 | 7.941.100 |
| 20/5/2024 | 115,78 | 114,99 | +0,69% | 113,70 | 115,78 | 114,52 | 113,50 | 113,61 | 4 | 4.580.800 |
| 17/5/2024 | 114,00 | 114,20 | +0,67% | 114,00 | 114,50 | 114,19 | 113,44 | 114,90 | 8 | 26.264.900 |
| 16/5/2024 | 113,49 | 113,44 | +0,39% | 112,50 | 114,00 | 113,47 | 113,01 | 113,80 | 32 | 41.984.700 |
| 15/5/2024 | 112,20 | 113,00 | +0,18% | 112,00 | 113,00 | 112,47 | 111,21 | 113,00 | 9 | 10.122.900 |
| 14/5/2024 | 112,06 | 112,80 | +0,98% | 112,00 | 112,80 | 112,15 | 111,60 | 113,20 | 5 | 6.729.300 |
| 13/5/2024 | 111,13 | 111,70 | -0,62% | 111,12 | 111,70 | 111,41 | 111,72 | 113,10 | 4 | 4.456.400 |
| 10/5/2024 | 112,70 | 112,40 | -0,27% | 112,40 | 112,70 | 112,55 | 111,11 | 112,50 | 2 | 2.251.000 |
| 9/5/2024 | 112,64 | 112,70 | 0,00% | 112,64 | 112,70 | 112,69 | 111,03 | 112,70 | 5 | 7.888.400 |
| 8/5/2024 | 113,48 | 112,70 | -0,69% | 112,70 | 113,48 | 112,90 | 111,03 | 113,80 | 4 | 4.516.100 |
| 7/5/2024 | 113,46 | 113,48 | -0,01% | 113,46 | 113,48 | 113,46 | 111,08 | 113,48 | 3 | 4.538.600 |
| 6/5/2024 | 113,00 | 113,49 | +0,68% | 113,00 | 113,49 | 113,39 | 111,02 | 113,80 | 5 | 5.669.500 |
| 3/5/2024 | 115,00 | 112,72 | -0,69% | 112,72 | 115,49 | 114,23 | 113,00 | 115,49 | 5 | 5.711.700 |
| 2/5/2024 | 113,50 | 113,50 | +0,44% | 113,50 | 113,50 | 113,52 | 113,60 | 114,05 | 2 | 26.110.500 |
| 30/4/2024 | 112,70 | 113,00 | +0,28% | 112,21 | 113,00 | 112,82 | 113,00 | 113,49 | 7 | 7.897.600 |
| 29/4/2024 | 112,70 | 112,68 | -0,36% | 111,33 | 112,70 | 112,23 | 111,69 | 112,70 | 5 | 6.734.200 |
| 26/4/2024 | 113,13 | 113,09 | -0,80% | 112,50 | 113,13 | 113,00 | 113,00 | 115,46 | 6 | 7.910.500 |
| 25/4/2024 | 114,00 | 114,00 | +1,32% | 113,03 | 114,00 | 113,54 | 112,25 | 114,99 | 6 | 6.812.800 |
| 23/4/2024 | 112,10 | 112,51 | -2,17% | 112,10 | 112,51 | 112,30 | 112,50 | 114,40 | 2 | 2.246.100 |
| 22/4/2024 | 114,00 | 115,00 | +0,44% | 114,00 | 115,37 | 114,79 | 113,90 | 114,98 | 3 | 3.443.700 |
| 19/4/2024 | 113,00 | 114,50 | +1,33% | 113,00 | 114,50 | 114,00 | 114,00 | 114,50 | 4 | 4.560.000 |
| 18/4/2024 | 113,00 | 113,00 | -0,04% | 113,00 | 113,50 | 113,25 | 113,00 | 114,50 | 3 | 4.530.000 |
| 17/4/2024 | 113,03 | 113,05 | -1,70% | 113,02 | 113,05 | 113,03 | 113,00 | 114,84 | 3 | 3.391.000 |
| 16/4/2024 | 113,95 | 115,00 | +0,97% | 112,25 | 115,00 | 113,99 | 114,10 | 115,00 | 12 | 19.379.100 |
| 15/4/2024 | 115,01 | 113,89 | -1,98% | 113,89 | 115,20 | 114,74 | 112,50 | 114,98 | 6 | 9.179.900 |
| 12/4/2024 | 117,39 | 116,19 | -1,03% | 115,99 | 117,39 | 116,51 | 115,99 | 116,00 | 7 | 8.156.300 |
| 11/4/2024 | 112,98 | 117,40 | +3,91% | 112,98 | 117,40 | 115,69 | 115,90 | 118,00 | 19 | 24.295.300 |
| 10/4/2024 | 114,50 | 112,98 | -1,33% | 112,00 | 114,50 | 113,22 | 112,00 | 112,99 | 17 | 19.247.600 |
| 9/4/2024 | 115,00 | 114,50 | +1,31% | 114,50 | 115,00 | 114,78 | 113,11 | 115,00 | 5 | 5.739.100 |
| 8/4/2024 | 112,49 | 113,02 | -0,77% | 112,49 | 114,00 | 113,28 | 113,01 | 113,00 | 5 | 5.664.100 |
| 5/4/2024 | 114,06 | 113,90 | 0,00% | 113,01 | 116,84 | 113,68 | 113,06 | 116,66 | 24 | 31.832.600 |
| 4/4/2024 | 117,53 | 113,90 | -5,20% | 113,90 | 118,74 | 116,74 | 113,40 | 117,49 | 30 | 73.546.800 |
| 3/4/2024 | 130,15 | 120,15 | -17,50% | 119,00 | 130,15 | 122,56 | 120,15 | 121,99 | 49 | 67.409.100 |
| 2/4/2024 | 143,70 | 145,63 | +1,34% | 141,00 | 147,00 | 144,81 | 145,51 | 145,95 | 99 | 195.493.600 |
| 1/4/2024 | 130,01 | 143,70 | +11,39% | 130,01 | 150,00 | 144,29 | 143,51 | 145,60 | 169 | 323.209.900 |
| 28/3/2024 | 130,00 | 129,01 | +16,53% | 127,00 | 131,00 | 129,62 | 129,00 | 130,00 | 88 | 160.734.500 |
| 27/3/2024 | 110,46 | 110,71 | -0,17% | 110,45 | 110,71 | 110,61 | 110,70 | 112,59 | 14 | 45.351.100 |
| 26/3/2024 | 110,60 | 110,90 | +0,36% | 110,60 | 111,06 | 110,91 | 110,90 | 112,59 | 19 | 32.164.400 |
| 25/3/2024 | 112,10 | 110,50 | -1,34% | 110,22 | 112,10 | 111,30 | 110,50 | 112,00 | 7 | 7.791.300 |
| 22/3/2024 | 112,09 | 112,00 | -2,09% | 112,00 | 112,09 | 112,07 | 112,00 | 114,39 | 4 | 6.724.500 |
| 21/3/2024 | 114,40 | 114,39 | -0,10% | 114,39 | 114,40 | 114,39 | 113,00 | 114,40 | 2 | 2.287.900 |
| 18/3/2024 | 114,50 | 114,51 | +0,46% | 114,50 | 119,29 | 115,66 | 114,50 | 114,52 | 11 | 20.819.200 |
| 15/3/2024 | 110,60 | 113,98 | +3,21% | 110,50 | 114,35 | 111,72 | 110,44 | 113,99 | 12 | 14.523.700 |
| 14/3/2024 | 110,12 | 110,44 | +0,40% | 110,12 | 110,44 | 110,20 | 110,13 | 110,99 | 6 | 8.816.700 |
| 13/3/2024 | 110,00 | 110,00 | 0,00% | 110,00 | 110,01 | 110,00 | 109,20 | 110,89 | 3 | 3.300.100 |
| 12/3/2024 | 110,00 | 110,00 | 0,00% | 110,00 | 110,50 | 110,02 | 110,00 | 110,87 | 12 | 27.506.100 |
| 11/3/2024 | 110,64 | 110,00 | -0,52% | 110,00 | 110,64 | 110,04 | 110,00 | 111,13 | 21 | 45.116.900 |
| 8/3/2024 | 110,90 | 110,57 | -0,12% | 110,50 | 111,09 | 110,83 | 0,00 | 0,00 | 8 | 9.975.400 |
| 7/3/2024 | 110,01 | 110,70 | +0,02% | 110,01 | 110,90 | 110,55 | 110,54 | 112,99 | 7 | 39.799.800 |
| 6/3/2024 | 110,41 | 110,68 | +0,49% | 110,41 | 110,68 | 110,58 | 110,70 | 112,50 | 4 | 4.423.400 |
| 5/3/2024 | 110,01 | 110,14 | +0,12% | 110,00 | 110,50 | 110,03 | 110,00 | 111,10 | 15 | 58.316.500 |
| 4/3/2024 | 110,67 | 110,01 | -0,44% | 110,01 | 111,01 | 110,68 | 110,01 | 111,90 | 5 | 5.534.100 |
| 1/3/2024 | 110,19 | 110,50 | -0,26% | 110,19 | 111,50 | 110,87 | 110,00 | 114,75 | 8 | 8.869.600 |
| 29/2/2024 | 110,78 | 110,79 | -0,04% | 110,02 | 110,79 | 110,44 | 110,79 | 114,74 | 11 | 12.149.400 |
| 28/2/2024 | 111,81 | 110,83 | -1,31% | 110,60 | 111,81 | 111,15 | 110,00 | 111,18 | 7 | 7.780.700 |
| 27/2/2024 | 112,18 | 112,30 | 0,00% | 111,68 | 112,30 | 111,87 | 110,00 | 112,30 | 15 | 21.255.800 |
| 26/2/2024 | 110,98 | 112,30 | +1,18% | 110,98 | 112,99 | 111,82 | 110,99 | 114,00 | 7 | 7.827.900 |
| 23/2/2024 | 110,50 | 110,99 | +0,98% | 110,00 | 110,99 | 110,68 | 0,00 | 0,00 | 7 | 7.747.600 |
| 22/2/2024 | 109,00 | 109,91 | +0,83% | 108,51 | 110,06 | 109,50 | 108,51 | 110,99 | 11 | 12.045.800 |
| 21/2/2024 | 110,99 | 109,00 | -0,37% | 109,00 | 110,99 | 109,99 | 107,55 | 109,95 | 2 | 2.199.900 |
| 20/2/2024 | 112,00 | 109,40 | -1,45% | 109,00 | 112,00 | 110,57 | 107,51 | 109,00 | 17 | 29.856.400 |
| 19/2/2024 | 113,00 | 111,01 | -1,32% | 111,01 | 113,00 | 111,65 | 111,01 | 112,00 | 6 | 7.815.600 |
| 16/2/2024 | 112,51 | 112,50 | 0,00% | 112,50 | 113,00 | 112,84 | 112,01 | 115,41 | 16 | 21.440.000 |
| 15/2/2024 | 113,46 | 112,50 | -1,32% | 112,50 | 113,46 | 113,03 | 112,50 | 116,58 | 11 | 13.564.200 |
| 14/2/2024 | 116,98 | 114,00 | -1,71% | 114,00 | 116,98 | 115,10 | 113,30 | 116,91 | 3 | 3.453.100 |
| 9/2/2024 | 116,00 | 115,98 | +2,19% | 115,98 | 116,00 | 115,99 | 0,00 | 0,00 | 2 | 2.319.800 |
| 8/2/2024 | 116,07 | 113,50 | -2,21% | 113,50 | 116,07 | 114,49 | 113,00 | 115,00 | 13 | 60.682.400 |
| 7/2/2024 | 119,22 | 116,07 | -0,79% | 115,05 | 119,22 | 116,70 | 115,05 | 115,99 | 11 | 17.505.100 |
| 6/2/2024 | 117,26 | 117,00 | -0,82% | 117,00 | 117,26 | 117,09 | 115,66 | 117,99 | 6 | 7.025.400 |
| 5/2/2024 | 118,00 | 117,97 | +0,31% | 117,40 | 119,99 | 117,84 | 117,00 | 119,43 | 23 | 47.137.600 |
| 2/2/2024 | 118,57 | 117,61 | -0,81% | 117,40 | 118,57 | 118,20 | 117,60 | 120,40 | 13 | 16.548.100 |
| 1/2/2024 | 119,87 | 118,57 | -1,58% | 118,12 | 120,00 | 119,34 | 118,00 | 121,00 | 7 | 11.934.600 |
| 31/1/2024 | 118,08 | 120,47 | +2,12% | 118,08 | 120,50 | 119,97 | 118,90 | 121,55 | 9 | 11.997.100 |
| 30/1/2024 | 120,00 | 117,97 | -0,08% | 117,96 | 120,00 | 118,98 | 118,00 | 120,25 | 3 | 4.759.300 |
| 29/1/2024 | 121,68 | 118,07 | +0,91% | 117,84 | 121,68 | 119,91 | 118,07 | 120,19 | 8 | 11.991.000 |
| 26/1/2024 | 117,62 | 117,00 | -0,43% | 117,00 | 117,66 | 117,37 | 117,00 | 121,06 | 9 | 10.563.800 |
| 25/1/2024 | 119,01 | 117,50 | -1,25% | 117,10 | 119,01 | 117,69 | 117,22 | 118,49 | 22 | 51.784.100 |
| 24/1/2024 | 118,99 | 118,99 | -2,43% | 118,99 | 118,99 | 118,99 | 118,00 | 119,00 | 1 | 1.189.900 |
| 23/1/2024 | 118,04 | 121,95 | 0,00% | 118,04 | 121,95 | 119,99 | 118,12 | 120,49 | 12 | 17.998.800 |
| 22/1/2024 | 121,00 | 121,95 | -0,01% | 120,00 | 121,95 | 120,62 | 118,65 | 121,00 | 5 | 7.237.700 |
| 19/1/2024 | 122,42 | 121,96 | -0,44% | 120,02 | 122,42 | 121,50 | 121,00 | 124,99 | 19 | 35.236.000 |
| 18/1/2024 | 123,28 | 122,50 | -1,19% | 122,50 | 123,28 | 122,90 | 122,50 | 124,99 | 13 | 19.664.700 |
| 17/1/2024 | 124,40 | 123,97 | +0,81% | 122,32 | 124,40 | 123,37 | 122,21 | 124,00 | 8 | 9.870.000 |
| 16/1/2024 | 123,00 | 122,97 | -0,91% | 122,57 | 123,65 | 123,04 | 122,75 | 124,36 | 19 | 29.531.700 |
| 15/1/2024 | 124,85 | 124,10 | -0,49% | 124,00 | 124,85 | 124,18 | 123,43 | 126,36 | 20 | 33.529.600 |
| 12/1/2024 | 124,77 | 124,71 | +0,17% | 124,71 | 124,78 | 124,75 | 124,30 | 125,80 | 3 | 3.742.600 |
| 11/1/2024 | 124,40 | 124,50 | +0,08% | 124,40 | 125,00 | 124,96 | 124,59 | 125,20 | 6 | 36.238.900 |
| 10/1/2024 | 124,79 | 124,40 | -0,32% | 124,38 | 124,79 | 124,56 | 124,40 | 126,30 | 6 | 7.473.700 |
| 9/1/2024 | 124,46 | 124,80 | -0,66% | 124,46 | 125,95 | 125,43 | 124,30 | 125,50 | 4 | 7.526.100 |
| 8/1/2024 | 126,19 | 125,63 | -0,53% | 125,63 | 126,19 | 125,78 | 125,00 | 126,30 | 4 | 5.031.300 |
| 5/1/2024 | 126,00 | 126,30 | +0,96% | 126,00 | 126,30 | 126,07 | 125,29 | 126,77 | 5 | 6.303.500 |
| 4/1/2024 | 125,49 | 125,10 | +0,64% | 125,10 | 125,99 | 125,59 | 125,09 | 125,99 | 6 | 7.535.500 |
| 3/1/2024 | 125,60 | 124,30 | +0,15% | 124,28 | 125,60 | 124,51 | 124,30 | 125,59 | 4 | 7.470.800 |
| 2/1/2024 | 125,98 | 124,11 | -0,21% | 124,11 | 125,98 | 124,48 | 124,11 | 126,00 | 22 | 32.366.300 |
| 28/12/2023 | 124,70 | 124,37 | -1,07% | 124,01 | 125,15 | 124,40 | 124,36 | 125,95 | 20 | 29.857.100 |
| 27/12/2023 | 125,65 | 125,72 | -0,07% | 125,64 | 126,01 | 125,75 | 125,72 | 126,86 | 8 | 10.060.200 |
| 26/12/2023 | 127,00 | 125,81 | -0,23% | 125,57 | 127,00 | 125,96 | 125,82 | 128,00 | 6 | 7.557.900 |
| 22/12/2023 | 127,02 | 126,10 | -1,10% | 124,51 | 127,02 | 126,19 | 125,70 | 127,59 | 32 | 64.361.400 |
| 21/12/2023 | 127,21 | 127,50 | +0,24% | 127,21 | 127,50 | 127,40 | 127,20 | 127,50 | 5 | 6.370.000 |
| 20/12/2023 | 127,40 | 127,20 | 0,00% | 127,20 | 127,40 | 127,31 | 127,20 | 127,50 | 7 | 8.912.100 |
| 19/12/2023 | 127,80 | 127,20 | 0,00% | 127,20 | 127,80 | 127,47 | 127,20 | 128,15 | 14 | 24.219.700 |
| 18/12/2023 | 127,21 | 127,20 | -0,24% | 127,20 | 127,89 | 127,51 | 127,20 | 128,15 | 15 | 19.127.100 |
| 15/12/2023 | 127,65 | 127,50 | -0,08% | 127,25 | 128,13 | 127,65 | 127,20 | 128,15 | 23 | 52.336.900 |
| 14/12/2023 | 127,59 | 127,60 | +0,02% | 127,57 | 128,00 | 127,87 | 127,60 | 128,00 | 19 | 58.822.900 |
| 13/12/2023 | 128,19 | 127,57 | +0,21% | 127,00 | 128,19 | 127,41 | 127,50 | 128,13 | 18 | 28.030.500 |
| 12/12/2023 | 127,62 | 127,30 | -0,50% | 127,01 | 127,67 | 127,37 | 127,30 | 127,64 | 10 | 16.558.500 |
| 11/12/2023 | 127,64 | 127,94 | +0,13% | 127,32 | 128,30 | 127,76 | 127,40 | 128,50 | 11 | 14.054.600 |
| 8/12/2023 | 127,90 | 127,77 | +0,09% | 127,77 | 128,26 | 127,94 | 127,70 | 128,26 | 6 | 7.676.400 |
| 7/12/2023 | 128,29 | 127,65 | -0,27% | 127,65 | 128,29 | 127,88 | 127,64 | 128,10 | 12 | 16.624.700 |
| 6/12/2023 | 128,71 | 128,00 | -0,47% | 128,00 | 129,00 | 128,61 | 127,90 | 129,00 | 5 | 9.003.200 |
| 5/12/2023 | 130,50 | 128,60 | -1,46% | 128,60 | 130,50 | 129,39 | 127,93 | 130,00 | 7 | 10.351.400 |
| 4/12/2023 | 128,52 | 130,50 | +0,55% | 128,51 | 130,50 | 129,71 | 129,01 | 131,65 | 6 | 7.782.600 |
| 1/12/2023 | 129,00 | 129,79 | -1,53% | 129,00 | 132,00 | 130,51 | 129,10 | 131,00 | 4 | 6.525.800 |
| 30/11/2023 | 128,07 | 131,80 | +2,96% | 128,07 | 131,80 | 129,59 | 129,50 | 132,00 | 11 | 15.550.900 |
| 29/11/2023 | 128,21 | 128,01 | -0,77% | 128,01 | 129,70 | 128,83 | 128,01 | 132,00 | 10 | 12.883.900 |
| 28/11/2023 | 128,99 | 129,00 | +0,92% | 128,99 | 129,00 | 128,99 | 128,00 | 132,00 | 2 | 2.579.900 |
| 27/11/2023 | 127,63 | 127,82 | -0,53% | 127,63 | 128,99 | 128,14 | 127,60 | 129,51 | 3 | 3.844.400 |
| 24/11/2023 | 128,59 | 128,50 | -1,15% | 128,50 | 128,59 | 128,52 | 127,80 | 129,69 | 5 | 7.711.700 |
| 23/11/2023 | 129,00 | 129,99 | +0,77% | 128,51 | 129,99 | 129,10 | 128,50 | 132,00 | 4 | 6.455.000 |
| 22/11/2023 | 129,00 | 129,00 | -0,03% | 129,00 | 129,00 | 129,00 | 127,70 | 132,00 | 2 | 2.580.000 |
| 21/11/2023 | 128,02 | 129,04 | +0,21% | 128,02 | 130,00 | 128,95 | 129,03 | 132,00 | 8 | 10.316.300 |
| 20/11/2023 | 127,51 | 128,77 | +0,99% | 127,51 | 128,80 | 128,35 | 127,90 | 129,00 | 6 | 7.701.400 |
| 17/11/2023 | 127,51 | 127,51 | -1,08% | 127,51 | 127,82 | 127,61 | 127,51 | 129,00 | 9 | 11.485.700 |
| 16/11/2023 | 128,08 | 128,90 | +0,65% | 128,07 | 129,00 | 128,25 | 127,50 | 129,00 | 11 | 43.607.000 |
| 14/11/2023 | 127,56 | 128,07 | -0,13% | 127,56 | 128,07 | 127,87 | 128,07 | 128,89 | 7 | 8.951.500 |
| 13/11/2023 | 127,70 | 128,24 | +0,19% | 127,70 | 128,24 | 127,88 | 127,50 | 129,00 | 3 | 3.836.400 |
| 10/11/2023 | 127,92 | 128,00 | +0,05% | 127,88 | 128,00 | 127,95 | 127,75 | 128,00 | 8 | 14.075.200 |
| 9/11/2023 | 127,50 | 127,94 | +0,35% | 127,50 | 129,26 | 128,04 | 127,50 | 129,00 | 4 | 6.402.000 |
| 8/11/2023 | 127,51 | 127,50 | 0,00% | 127,50 | 127,51 | 127,50 | 127,40 | 127,99 | 3 | 3.825.100 |
| 7/11/2023 | 127,23 | 127,50 | -0,78% | 127,23 | 128,10 | 127,57 | 127,50 | 128,38 | 6 | 7.654.700 |
| 6/11/2023 | 128,32 | 128,50 | 0,00% | 128,30 | 128,50 | 128,40 | 127,40 | 128,50 | 5 | 6.420.100 |
| 3/11/2023 | 127,49 | 128,50 | +0,78% | 127,16 | 128,50 | 127,55 | 127,80 | 129,29 | 21 | 58.673.900 |
| 1/11/2023 | 127,42 | 127,50 | +0,24% | 127,42 | 127,50 | 127,48 | 127,05 | 127,50 | 12 | 22.947.200 |
| 31/10/2023 | 127,71 | 127,20 | -0,35% | 127,05 | 127,71 | 127,38 | 127,05 | 127,50 | 18 | 25.477.300 |
| 30/10/2023 | 127,65 | 127,65 | +0,08% | 127,65 | 127,65 | 127,65 | 127,78 | 128,19 | 1 | 1.276.500 |
| 27/10/2023 | 127,96 | 127,55 | -0,02% | 127,42 | 128,25 | 127,73 | 127,35 | 127,60 | 17 | 31.934.600 |
| 26/10/2023 | 127,50 | 127,57 | -0,08% | 127,50 | 127,57 | 127,55 | 127,40 | 127,57 | 5 | 6.377.800 |
| 25/10/2023 | 127,60 | 127,67 | +0,06% | 127,41 | 127,97 | 127,62 | 127,50 | 127,67 | 13 | 25.524.900 |
| 24/10/2023 | 127,96 | 127,59 | +0,08% | 127,51 | 127,97 | 127,66 | 127,41 | 127,60 | 8 | 10.213.300 |
| 23/10/2023 | 127,67 | 127,49 | -0,36% | 127,31 | 128,00 | 127,55 | 127,21 | 127,50 | 16 | 20.408.200 |
| 20/10/2023 | 127,98 | 127,95 | -0,04% | 127,56 | 127,98 | 127,82 | 127,51 | 127,99 | 5 | 6.391.400 |
| 19/10/2023 | 128,00 | 128,00 | 0,00% | 128,00 | 128,00 | 128,00 | 127,65 | 128,86 | 3 | 3.840.000 |
| 18/10/2023 | 128,46 | 128,00 | +0,35% | 128,00 | 128,46 | 128,28 | 127,91 | 128,96 | 3 | 3.848.600 |
| 17/10/2023 | 127,55 | 127,55 | -0,51% | 127,55 | 127,55 | 127,55 | 127,56 | 128,58 | 1 | 1.275.500 |
| 16/10/2023 | 128,19 | 128,20 | +0,16% | 128,19 | 128,20 | 128,19 | 128,00 | 128,20 | 3 | 3.845.900 |
| 13/10/2023 | 128,80 | 128,00 | -0,33% | 128,00 | 128,80 | 128,26 | 127,99 | 128,50 | 7 | 8.978.300 |
| 11/10/2023 | 128,30 | 128,42 | +0,33% | 128,30 | 128,98 | 128,64 | 128,42 | 128,87 | 5 | 6.432.400 |
| 10/10/2023 | 128,00 | 128,00 | 0,00% | 128,00 | 128,00 | 128,00 | 128,02 | 128,58 | 1 | 1.280.000 |
| 9/10/2023 | 128,00 | 128,00 | -0,23% | 128,00 | 128,00 | 128,00 | 127,80 | 128,72 | 3 | 3.840.000 |
| 6/10/2023 | 127,25 | 128,29 | +0,14% | 127,25 | 128,29 | 127,77 | 128,00 | 128,33 | 2 | 2.555.400 |
| 5/10/2023 | 128,50 | 128,11 | -0,32% | 128,11 | 128,50 | 128,37 | 126,70 | 128,50 | 3 | 3.851.100 |
| 4/10/2023 | 129,40 | 128,52 | -0,43% | 128,52 | 129,40 | 128,87 | 128,50 | 129,28 | 3 | 3.866.100 |
| 3/10/2023 | 128,41 | 129,07 | +0,01% | 128,41 | 129,07 | 128,67 | 128,15 | 129,08 | 4 | 5.146.800 |
| 2/10/2023 | 128,41 | 129,06 | +0,51% | 128,40 | 129,06 | 128,81 | 128,40 | 129,08 | 8 | 11.593.100 |
| 29/9/2023 | 128,00 | 128,40 | +0,05% | 128,00 | 128,64 | 128,20 | 128,39 | 128,88 | 4 | 6.410.400 |
| 28/9/2023 | 128,28 | 128,34 | 0,00% | 128,28 | 129,18 | 128,45 | 128,10 | 129,27 | 6 | 7.707.000 |
| 27/9/2023 | 128,76 | 128,34 | -1,12% | 125,00 | 129,77 | 127,74 | 127,00 | 128,36 | 20 | 29.380.700 |
| 26/9/2023 | 129,34 | 129,79 | +0,35% | 128,70 | 129,79 | 129,04 | 128,58 | 130,00 | 6 | 7.742.600 |
| 25/9/2023 | 129,60 | 129,34 | -0,05% | 129,20 | 129,69 | 129,47 | 128,53 | 129,99 | 8 | 11.652.900 |
| 22/9/2023 | 129,33 | 129,40 | +0,05% | 129,33 | 129,40 | 129,36 | 128,77 | 130,00 | 2 | 2.587.300 |
| 21/9/2023 | 128,99 | 129,33 | +0,25% | 128,03 | 129,33 | 128,74 | 128,60 | 129,31 | 5 | 6.437.100 |
| 19/9/2023 | 129,00 | 129,01 | +0,24% | 128,71 | 129,01 | 128,93 | 128,71 | 129,90 | 4 | 5.157.200 |
| 18/9/2023 | 128,60 | 128,70 | +0,94% | 128,60 | 128,70 | 128,67 | 128,69 | 129,92 | 4 | 6.433.900 |
| 15/9/2023 | 128,56 | 127,50 | -1,16% | 127,50 | 128,56 | 128,20 | 128,00 | 129,95 | 6 | 8.974.600 |
| 14/9/2023 | 128,99 | 128,99 | 0,00% | 128,97 | 128,99 | 128,98 | 128,56 | 128,99 | 5 | 6.449.200 |
| 13/9/2023 | 128,54 | 128,99 | +0,35% | 128,51 | 129,10 | 128,83 | 128,50 | 129,00 | 10 | 15.459.600 |
| 12/9/2023 | 128,70 | 128,54 | -0,27% | 128,54 | 128,75 | 128,74 | 128,01 | 128,89 | 6 | 7.724.700 |
| 11/9/2023 | 128,58 | 128,89 | -0,01% | 128,50 | 128,89 | 128,76 | 128,01 | 128,89 | 5 | 7.725.600 |
| 8/9/2023 | 128,50 | 128,90 | +0,04% | 128,50 | 128,90 | 128,75 | 128,70 | 128,95 | 4 | 7.725.000 |
| 6/9/2023 | 128,86 | 128,85 | +0,27% | 128,85 | 128,86 | 128,85 | 128,00 | 128,95 | 2 | 2.577.100 |
| 5/9/2023 | 128,80 | 128,50 | -0,27% | 128,50 | 128,95 | 128,76 | 128,50 | 128,95 | 6 | 7.726.000 |
| 4/9/2023 | 128,69 | 128,85 | 0,00% | 128,69 | 128,85 | 128,78 | 128,00 | 128,95 | 3 | 3.863.400 |
| 1/9/2023 | 128,00 | 128,85 | +0,26% | 128,00 | 128,85 | 128,34 | 128,02 | 128,98 | 4 | 5.133.600 |
| 31/8/2023 | 128,52 | 128,52 | -0,32% | 127,51 | 128,52 | 128,26 | 127,80 | 128,52 | 4 | 5.130.600 |
| 30/8/2023 | 128,53 | 128,93 | +0,10% | 128,53 | 128,93 | 128,84 | 128,52 | 128,97 | 5 | 6.442.000 |
| 29/8/2023 | 128,49 | 128,80 | +0,39% | 128,49 | 128,97 | 128,74 | 128,80 | 128,97 | 7 | 9.012.200 |
| 28/8/2023 | 128,44 | 128,30 | +0,03% | 128,30 | 128,44 | 128,37 | 127,01 | 128,50 | 2 | 2.567.400 |
| 25/8/2023 | 128,93 | 128,26 | +0,64% | 128,26 | 128,93 | 128,63 | 127,60 | 128,60 | 7 | 9.004.200 |
| 24/8/2023 | 127,46 | 127,45 | -1,20% | 127,45 | 127,46 | 127,45 | 127,50 | 128,38 | 2 | 2.549.100 |
| 23/8/2023 | 129,17 | 129,00 | +1,08% | 129,00 | 129,18 | 129,11 | 127,00 | 129,50 | 3 | 3.873.500 |
| 22/8/2023 | 127,63 | 127,62 | -0,34% | 127,62 | 127,63 | 127,62 | 127,50 | 128,45 | 2 | 2.552.500 |
| 21/8/2023 | 128,05 | 128,05 | +0,01% | 128,05 | 128,05 | 127,87 | 128,05 | 129,21 | 3 | 3.836.200 |
| 18/8/2023 | 127,89 | 128,04 | 0,00% | 127,89 | 128,04 | 128,01 | 128,30 | 128,95 | 4 | 7.680.900 |
| 16/8/2023 | 128,40 | 128,04 | +0,58% | 127,35 | 129,00 | 128,14 | 127,30 | 129,24 | 16 | 26.910.600 |
| 15/8/2023 | 128,65 | 127,30 | -0,93% | 127,00 | 129,35 | 127,72 | 127,30 | 129,38 | 10 | 17.882.000 |
| 14/8/2023 | 128,40 | 128,50 | +0,55% | 127,39 | 128,50 | 128,38 | 127,70 | 129,00 | 5 | 7.702.900 |
| 11/8/2023 | 127,99 | 127,80 | +0,24% | 127,80 | 128,00 | 127,93 | 127,30 | 128,19 | 3 | 3.837.900 |
| 9/8/2023 | 127,02 | 127,50 | +0,39% | 127,01 | 127,50 | 127,17 | 127,00 | 127,65 | 3 | 3.815.300 |
| 8/8/2023 | 127,00 | 127,01 | 0,00% | 127,00 | 127,11 | 127,05 | 127,01 | 128,00 | 8 | 10.164.500 |
| 7/8/2023 | 127,01 | 127,01 | 0,00% | 127,01 | 127,01 | 127,01 | 127,10 | 127,90 | 1 | 1.270.100 |
| 4/8/2023 | 127,64 | 127,01 | -1,16% | 127,00 | 127,95 | 127,37 | 127,00 | 128,42 | 16 | 21.653.900 |
| 3/8/2023 | 128,50 | 128,50 | -0,23% | 128,50 | 128,50 | 128,50 | 127,53 | 129,41 | 1 | 1.285.000 |
| 2/8/2023 | 129,08 | 128,80 | -0,22% | 128,10 | 129,21 | 128,70 | 128,01 | 129,41 | 9 | 12.870.600 |
| 1/8/2023 | 128,25 | 129,08 | +0,06% | 128,25 | 129,14 | 128,63 | 129,00 | 129,41 | 9 | 11.576.700 |
| 31/7/2023 | 129,00 | 129,00 | -0,39% | 129,00 | 129,00 | 129,00 | 127,76 | 130,00 | 2 | 2.580.000 |
| 27/7/2023 | 129,50 | 129,50 | +0,65% | 129,50 | 129,50 | 129,50 | 128,66 | 129,50 | 2 | 2.590.000 |
| 26/7/2023 | 128,00 | 128,66 | -0,93% | 128,00 | 129,73 | 129,03 | 128,66 | 130,00 | 9 | 11.612.700 |
| 24/7/2023 | 129,89 | 129,87 | +0,68% | 129,87 | 129,89 | 129,88 | 128,32 | 129,90 | 4 | 5.195.300 |
| 21/7/2023 | 128,76 | 128,99 | +1,53% | 128,76 | 128,99 | 128,87 | 128,10 | 129,60 | 2 | 2.577.500 |
| 20/7/2023 | 127,31 | 127,05 | -0,35% | 127,04 | 127,31 | 127,09 | 127,00 | 128,78 | 5 | 6.354.700 |
| 19/7/2023 | 127,50 | 127,50 | +0,31% | 127,50 | 127,50 | 127,50 | 127,51 | 128,71 | 2 | 2.550.000 |
| 18/7/2023 | 126,81 | 127,10 | -0,28% | 126,81 | 127,10 | 126,93 | 127,10 | 128,78 | 3 | 3.808.100 |
| 17/7/2023 | 128,40 | 127,46 | -0,45% | 127,46 | 128,40 | 127,86 | 126,11 | 129,34 | 16 | 24.293.400 |
| 14/7/2023 | 128,41 | 128,03 | -1,51% | 128,03 | 128,67 | 128,44 | 128,03 | 129,35 | 11 | 20.551.100 |
| 13/7/2023 | 129,71 | 129,99 | +0,22% | 129,71 | 129,99 | 129,78 | 128,00 | 129,99 | 4 | 5.191.200 |
| 12/7/2023 | 129,79 | 129,70 | -0,14% | 128,30 | 129,80 | 129,47 | 128,00 | 129,30 | 5 | 6.473.900 |
| 11/7/2023 | 127,04 | 129,88 | +0,12% | 127,04 | 129,88 | 127,75 | 127,01 | 129,80 | 3 | 5.110.000 |
| 10/7/2023 | 129,46 | 129,72 | +0,56% | 129,03 | 129,72 | 129,63 | 129,71 | 129,98 | 5 | 6.481.900 |
| 7/7/2023 | 129,09 | 129,00 | -0,03% | 129,00 | 129,30 | 129,11 | 128,00 | 129,70 | 9 | 11.620.100 |
| 6/7/2023 | 128,79 | 129,04 | +0,04% | 128,17 | 129,30 | 128,61 | 127,50 | 129,04 | 6 | 7.716.900 |
| 5/7/2023 | 127,84 | 128,99 | +0,07% | 126,00 | 128,99 | 127,15 | 128,29 | 130,00 | 17 | 22.887.600 |
| 4/7/2023 | 129,92 | 128,90 | -0,42% | 126,28 | 129,92 | 127,97 | 128,81 | 130,00 | 9 | 11.517.700 |
| 3/7/2023 | 129,91 | 129,44 | +0,56% | 129,44 | 129,91 | 129,59 | 129,05 | 130,00 | 3 | 3.887.900 |
| 30/6/2023 | 129,45 | 128,72 | +0,02% | 128,72 | 130,10 | 129,49 | 128,71 | 129,99 | 11 | 15.539.000 |
| 29/6/2023 | 127,69 | 128,70 | +0,55% | 127,68 | 128,70 | 128,04 | 128,00 | 129,44 | 4 | 5.121.700 |
| 28/6/2023 | 129,00 | 128,00 | -0,12% | 128,00 | 129,00 | 128,80 | 126,25 | 129,45 | 4 | 6.440.000 |
| 27/6/2023 | 128,52 | 128,15 | -0,29% | 128,15 | 129,50 | 128,63 | 128,00 | 129,50 | 6 | 7.718.100 |
| 26/6/2023 | 128,55 | 128,52 | -1,14% | 128,52 | 128,55 | 128,53 | 128,50 | 130,01 | 4 | 5.141.300 |
| 23/6/2023 | 129,93 | 130,00 | +1,01% | 129,93 | 130,00 | 129,97 | 128,00 | 130,00 | 7 | 10.397.700 |
| 22/6/2023 | 128,70 | 128,70 | -0,61% | 128,70 | 128,70 | 128,70 | 128,60 | 129,49 | 1 | 1.287.000 |
| 21/6/2023 | 129,49 | 129,49 | +0,78% | 129,49 | 129,50 | 129,49 | 129,49 | 130,10 | 5 | 7.769.500 |
| 20/6/2023 | 128,55 | 128,49 | +0,30% | 128,49 | 128,55 | 128,52 | 127,10 | 130,49 | 2 | 2.570.400 |
| 19/6/2023 | 128,50 | 128,10 | -1,26% | 127,50 | 128,50 | 128,02 | 128,10 | 128,50 | 16 | 20.483.600 |
| 15/6/2023 | 128,20 | 129,74 | +1,44% | 128,20 | 130,20 | 129,73 | 129,74 | 130,60 | 8 | 11.676.000 |
| 14/6/2023 | 128,59 | 127,90 | -0,30% | 127,90 | 128,59 | 128,13 | 127,90 | 130,00 | 3 | 3.843.900 |
| 13/6/2023 | 128,57 | 128,28 | -0,17% | 128,28 | 128,57 | 128,50 | 126,60 | 128,59 | 3 | 5.140.300 |
| 12/6/2023 | 128,50 | 128,50 | +0,16% | 128,50 | 128,62 | 128,54 | 126,32 | 128,59 | 3 | 3.856.200 |
| 9/6/2023 | 127,97 | 128,30 | +0,26% | 127,35 | 128,30 | 128,36 | 128,00 | 130,59 | 7 | 10.269.200 |
| 7/6/2023 | 126,37 | 127,97 | +0,37% | 126,37 | 127,99 | 127,44 | 126,32 | 130,59 | 3 | 3.823.300 |
| 6/6/2023 | 129,20 | 127,50 | -0,31% | 127,50 | 129,20 | 128,22 | 126,33 | 128,30 | 4 | 5.129.100 |
| 5/6/2023 | 127,75 | 127,90 | +0,12% | 127,75 | 127,90 | 127,85 | 126,33 | 127,50 | 2 | 3.835.500 |
| 2/6/2023 | 127,76 | 127,75 | +1,19% | 127,75 | 127,76 | 127,75 | 126,32 | 127,72 | 2 | 2.555.100 |
| 1/6/2023 | 126,33 | 126,25 | -0,06% | 126,25 | 126,33 | 126,29 | 126,32 | 127,90 | 2 | 2.525.800 |
| 31/5/2023 | 126,51 | 126,33 | -1,11% | 126,33 | 127,28 | 126,89 | 126,32 | 127,77 | 8 | 10.151.200 |
| 29/5/2023 | 127,75 | 127,75 | +0,59% | 127,75 | 127,75 | 127,75 | 127,00 | 129,00 | 1 | 1.277.500 |
| 26/5/2023 | 128,95 | 127,00 | -1,47% | 127,00 | 129,01 | 128,48 | 127,00 | 128,30 | 11 | 15.418.700 |
| 25/5/2023 | 129,00 | 128,89 | +0,30% | 128,89 | 129,00 | 128,94 | 128,60 | 129,00 | 2 | 2.578.900 |
| 24/5/2023 | 128,53 | 128,50 | +0,08% | 128,50 | 128,54 | 128,51 | 127,00 | 128,99 | 7 | 10.280.900 |
| 23/5/2023 | 128,93 | 128,40 | -0,62% | 128,40 | 128,93 | 128,63 | 128,00 | 129,00 | 6 | 7.718.300 |
| 22/5/2023 | 130,18 | 129,20 | +1,10% | 128,87 | 130,19 | 129,70 | 128,00 | 129,20 | 11 | 19.455.000 |
| 19/5/2023 | 127,11 | 127,80 | -2,07% | 126,71 | 128,49 | 127,45 | 127,50 | 130,50 | 13 | 16.568.700 |
| 17/5/2023 | 130,36 | 130,50 | +1,95% | 130,36 | 131,99 | 130,97 | 129,50 | 131,99 | 5 | 6.548.800 |
| 16/5/2023 | 128,03 | 128,00 | +0,79% | 128,00 | 128,90 | 128,31 | 126,90 | 128,90 | 8 | 12.831.400 |
| 15/5/2023 | 126,40 | 127,00 | +0,12% | 126,40 | 127,00 | 126,70 | 127,00 | 128,90 | 2 | 2.534.000 |
| 12/5/2023 | 127,49 | 126,85 | -0,07% | 126,85 | 127,49 | 127,17 | 125,52 | 127,49 | 8 | 10.173.900 |
| 11/5/2023 | 126,24 | 126,94 | -0,02% | 126,24 | 126,94 | 126,70 | 125,95 | 126,93 | 3 | 3.801.200 |
| 10/5/2023 | 126,96 | 126,96 | -0,07% | 126,96 | 126,96 | 127,00 | 126,50 | 127,02 | 5 | 6.350.400 |
| 9/5/2023 | 125,76 | 127,05 | +1,62% | 125,76 | 127,05 | 126,68 | 126,00 | 127,05 | 9 | 12.668.400 |
| 8/5/2023 | 126,40 | 125,02 | -1,56% | 125,02 | 127,00 | 126,43 | 125,00 | 126,49 | 15 | 21.493.300 |
| 5/5/2023 | 126,96 | 127,00 | +1,07% | 126,01 | 127,00 | 126,50 | 126,50 | 127,79 | 10 | 12.650.600 |
| 4/5/2023 | 125,21 | 125,65 | -0,28% | 125,20 | 125,65 | 125,38 | 125,65 | 126,99 | 9 | 11.284.300 |
| 3/5/2023 | 126,10 | 126,00 | 0,00% | 126,00 | 126,15 | 126,09 | 125,02 | 126,99 | 5 | 6.304.900 |
| 2/5/2023 | 126,01 | 126,00 | 0,00% | 125,51 | 126,50 | 126,05 | 125,02 | 126,99 | 9 | 11.344.500 |
| 28/4/2023 | 125,99 | 126,00 | +0,20% | 125,99 | 126,08 | 126,01 | 126,00 | 126,99 | 4 | 5.040.700 |
| 27/4/2023 | 125,50 | 125,75 | -0,04% | 125,20 | 126,29 | 125,55 | 125,80 | 127,38 | 11 | 16.321.600 |
| 26/4/2023 | 126,30 | 125,80 | +0,12% | 125,80 | 126,60 | 126,22 | 125,80 | 126,59 | 9 | 11.360.600 |
| 25/4/2023 | 129,30 | 125,65 | -2,83% | 125,00 | 129,30 | 126,20 | 125,50 | 126,30 | 21 | 40.385.900 |
| 24/4/2023 | 126,11 | 129,31 | +1,50% | 126,11 | 130,88 | 128,94 | 126,10 | 129,80 | 4 | 5.157.900 |
| 20/4/2023 | 127,57 | 127,40 | -0,16% | 127,40 | 127,57 | 127,45 | 127,20 | 127,40 | 6 | 7.647.400 |
| 19/4/2023 | 127,71 | 127,60 | -0,09% | 127,36 | 127,96 | 127,65 | 126,10 | 127,60 | 6 | 7.659.400 |
| 18/4/2023 | 127,70 | 127,71 | +0,85% | 127,70 | 127,71 | 127,70 | 127,70 | 128,50 | 2 | 2.554.100 |
| 17/4/2023 | 127,00 | 126,63 | +0,26% | 126,63 | 127,96 | 127,35 | 126,63 | 128,00 | 5 | 6.367.500 |
| 14/4/2023 | 128,25 | 126,30 | -1,56% | 125,50 | 128,25 | 127,04 | 126,30 | 128,00 | 10 | 15.245.000 |
| 13/4/2023 | 126,73 | 128,30 | +1,30% | 126,73 | 128,30 | 127,91 | 127,90 | 128,30 | 7 | 8.954.000 |
| 12/4/2023 | 127,50 | 126,65 | -1,05% | 126,65 | 127,50 | 126,95 | 126,50 | 128,00 | 5 | 6.347.500 |
| 11/4/2023 | 126,20 | 128,00 | +0,79% | 125,15 | 128,00 | 126,57 | 126,50 | 128,00 | 17 | 22.783.200 |
| 5/4/2023 | 127,00 | 127,00 | 0,00% | 127,00 | 127,00 | 127,00 | 126,10 | 129,49 | 1 | 1.270.000 |
| 4/4/2023 | 126,70 | 127,00 | +0,40% | 126,61 | 127,00 | 126,77 | 125,27 | 129,49 | 3 | 3.803.100 |
| 3/4/2023 | 126,54 | 126,50 | -1,20% | 126,00 | 126,54 | 126,26 | 125,01 | 129,49 | 6 | 7.575.600 |
| 31/3/2023 | 128,51 | 128,03 | 0,00% | 128,03 | 128,51 | 128,42 | 127,50 | 129,50 | 3 | 7.705.400 |
| 30/3/2023 | 128,03 | 128,03 | -1,95% | 128,03 | 128,03 | 128,03 | 125,00 | 128,03 | 6 | 7.681.800 |
| 29/3/2023 | 129,49 | 130,57 | +1,47% | 129,49 | 130,79 | 129,96 | 125,00 | 132,50 | 5 | 6.498.400 |
| 28/3/2023 | 128,68 | 128,68 | -0,25% | 128,68 | 128,68 | 128,68 | 128,60 | 129,00 | 1 | 1.286.800 |
| 27/3/2023 | 127,44 | 129,00 | -0,93% | 127,00 | 131,77 | 128,88 | 129,00 | 131,00 | 15 | 19.332.600 |
| 24/3/2023 | 132,00 | 130,21 | -1,36% | 130,21 | 134,99 | 133,07 | 130,20 | 134,00 | 36 | 75.851.700 |
| 23/3/2023 | 134,99 | 132,00 | +0,23% | 131,80 | 134,99 | 133,12 | 131,80 | 132,00 | 18 | 45.261.800 |
| 22/3/2023 | 129,00 | 131,70 | +2,84% | 129,00 | 132,00 | 131,45 | 131,50 | 134,00 | 23 | 42.064.000 |
| 21/3/2023 | 128,89 | 128,06 | -0,34% | 128,06 | 128,89 | 128,47 | 128,00 | 129,00 | 2 | 2.569.500 |
| 20/3/2023 | 128,49 | 128,50 | +0,39% | 128,49 | 128,50 | 128,49 | 127,98 | 128,50 | 2 | 2.569.900 |
| 17/3/2023 | 128,00 | 128,00 | -0,40% | 128,00 | 128,00 | 128,00 | 127,86 | 128,98 | 2 | 2.560.000 |
| 16/3/2023 | 128,89 | 128,51 | -0,29% | 128,51 | 128,89 | 128,60 | 128,50 | 128,98 | 4 | 5.144.200 |
| 15/3/2023 | 128,11 | 128,89 | -0,01% | 128,10 | 128,89 | 128,30 | 128,05 | 128,89 | 4 | 5.132.100 |
| 14/3/2023 | 128,90 | 128,90 | -0,09% | 128,90 | 128,90 | 128,90 | 128,00 | 129,40 | 1 | 2.578.000 |
| 13/3/2023 | 129,40 | 129,01 | -0,30% | 129,01 | 129,40 | 129,20 | 128,90 | 129,99 | 2 | 2.584.100 |
| 10/3/2023 | 129,10 | 129,40 | +0,23% | 128,69 | 129,40 | 129,11 | 128,00 | 129,70 | 5 | 6.455.800 |
| 9/3/2023 | 129,99 | 129,10 | +0,08% | 128,04 | 129,99 | 129,01 | 128,04 | 130,00 | 10 | 12.901.300 |
| 8/3/2023 | 128,70 | 129,00 | +0,31% | 128,70 | 129,10 | 129,03 | 129,00 | 129,40 | 7 | 11.613.500 |
| 7/3/2023 | 129,00 | 128,60 | -0,35% | 128,60 | 129,00 | 128,90 | 127,86 | 128,90 | 4 | 7.734.300 |
| 6/3/2023 | 129,77 | 129,05 | +0,04% | 129,00 | 129,77 | 129,14 | 129,00 | 129,85 | 10 | 21.954.000 |
| 3/3/2023 | 128,00 | 129,00 | -0,09% | 128,00 | 129,11 | 128,92 | 129,00 | 129,70 | 8 | 11.603.300 |
| 2/3/2023 | 129,00 | 129,11 | +0,09% | 127,89 | 130,10 | 129,01 | 127,00 | 129,09 | 5 | 6.450.900 |
| 1/3/2023 | 129,87 | 129,00 | +0,08% | 129,00 | 129,88 | 129,58 | 127,00 | 129,98 | 3 | 3.887.500 |
| 28/2/2023 | 129,01 | 128,90 | -0,09% | 128,90 | 129,01 | 128,97 | 128,90 | 129,28 | 2 | 3.869.200 |
| 27/2/2023 | 130,49 | 129,01 | -0,61% | 129,01 | 130,49 | 129,73 | 126,17 | 130,21 | 8 | 10.378.600 |
| 24/2/2023 | 128,18 | 129,80 | +1,33% | 126,51 | 130,00 | 128,61 | 126,66 | 131,00 | 16 | 27.009.100 |
| 23/2/2023 | 126,41 | 128,10 | +2,47% | 126,41 | 128,10 | 127,17 | 125,00 | 128,15 | 10 | 12.717.700 |
| 22/2/2023 | 126,00 | 125,01 | -1,95% | 125,01 | 128,89 | 126,63 | 125,00 | 129,49 | 7 | 8.864.100 |
| 17/2/2023 | 129,45 | 127,50 | -0,74% | 127,50 | 129,45 | 127,91 | 125,63 | 129,45 | 7 | 8.954.200 |
| 16/2/2023 | 128,50 | 128,45 | -0,80% | 128,45 | 128,50 | 128,45 | 128,45 | 129,49 | 3 | 7.707.500 |
| 13/2/2023 | 129,13 | 129,49 | +1,20% | 128,96 | 129,49 | 129,13 | 125,00 | 129,49 | 7 | 10.331.100 |
| 10/2/2023 | 128,00 | 127,95 | +0,35% | 127,95 | 128,00 | 127,97 | 127,04 | 129,49 | 7 | 8.958.100 |
| 9/2/2023 | 128,11 | 127,50 | -1,16% | 127,50 | 128,11 | 127,80 | 128,00 | 129,49 | 3 | 5.112.100 |
| 8/2/2023 | 128,66 | 129,00 | +1,50% | 128,66 | 129,00 | 128,78 | 127,50 | 129,88 | 6 | 7.727.300 |
| 7/2/2023 | 128,76 | 127,09 | -0,33% | 127,09 | 129,97 | 128,08 | 127,05 | 129,00 | 7 | 8.965.800 |
| 6/2/2023 | 128,00 | 127,51 | -1,16% | 127,51 | 128,00 | 127,74 | 127,50 | 130,00 | 7 | 8.942.300 |
| 3/2/2023 | 129,00 | 129,00 | -0,36% | 129,00 | 129,00 | 129,00 | 128,00 | 129,98 | 1 | 1.290.000 |
| 2/2/2023 | 128,61 | 129,47 | +0,44% | 128,61 | 129,47 | 129,18 | 129,00 | 129,68 | 3 | 3.875.400 |
| 1/2/2023 | 129,91 | 128,90 | +0,31% | 128,84 | 129,92 | 129,39 | 128,00 | 129,00 | 4 | 5.175.700 |
| 30/1/2023 | 128,51 | 128,50 | -0,62% | 128,50 | 129,29 | 128,68 | 128,00 | 129,30 | 14 | 18.015.600 |
| 27/1/2023 | 129,00 | 129,30 | +0,22% | 128,49 | 129,39 | 128,88 | 129,00 | 129,30 | 7 | 9.021.700 |
| 26/1/2023 | 127,67 | 129,02 | -0,75% | 127,51 | 129,48 | 128,70 | 129,02 | 129,50 | 12 | 16.731.900 |
| 24/1/2023 | 129,39 | 130,00 | +0,78% | 127,56 | 130,00 | 128,98 | 127,51 | 130,00 | 9 | 12.898.300 |
| 23/1/2023 | 129,00 | 128,99 | +0,23% | 128,00 | 129,98 | 128,69 | 127,58 | 129,00 | 14 | 27.024.900 |
| 20/1/2023 | 130,00 | 128,70 | +0,55% | 128,50 | 132,00 | 130,12 | 128,80 | 131,24 | 12 | 18.217.000 |
| 19/1/2023 | 129,98 | 128,00 | -1,92% | 128,00 | 130,00 | 129,29 | 129,40 | 130,00 | 8 | 11.636.400 |
| 17/1/2023 | 131,07 | 130,50 | +1,08% | 129,81 | 131,08 | 130,68 | 128,00 | 130,49 | 7 | 10.455.100 |
| 16/1/2023 | 129,11 | 129,11 | +0,87% | 129,11 | 129,11 | 129,11 | 128,95 | 132,00 | 1 | 1.291.100 |
| 13/1/2023 | 131,37 | 128,00 | -1,92% | 128,00 | 131,37 | 130,28 | 127,20 | 131,00 | 5 | 6.514.200 |
| 12/1/2023 | 130,98 | 130,50 | +0,15% | 130,50 | 130,98 | 130,56 | 130,00 | 131,00 | 4 | 9.139.800 |
| 11/1/2023 | 131,46 | 130,30 | +0,24% | 130,13 | 131,46 | 130,58 | 127,22 | 131,99 | 15 | 19.588.300 |
| 10/1/2023 | 129,60 | 129,99 | +0,38% | 129,45 | 129,99 | 129,57 | 127,30 | 129,99 | 6 | 9.070.000 |
| 9/1/2023 | 127,20 | 129,50 | +1,66% | 127,20 | 130,50 | 129,35 | 129,00 | 132,00 | 8 | 11.642.300 |
| 6/1/2023 | 127,38 | 127,38 | -0,05% | 127,38 | 129,38 | 128,13 | 127,45 | 131,35 | 10 | 14.095.000 |
| 5/1/2023 | 129,00 | 127,45 | -0,89% | 127,45 | 129,00 | 128,53 | 127,08 | 129,99 | 7 | 10.282.400 |
| 4/1/2023 | 130,08 | 128,60 | -2,58% | 128,60 | 130,08 | 129,35 | 128,60 | 130,00 | 9 | 11.641.700 |
| 3/1/2023 | 129,80 | 132,00 | +3,94% | 129,80 | 132,00 | 130,83 | 130,00 | 132,80 | 5 | 6.541.900 |
| 2/1/2023 | 133,69 | 127,00 | -1,93% | 127,00 | 133,69 | 128,65 | 127,03 | 132,82 | 10 | 16.724.900 |
| 29/12/2022 | 131,00 | 129,50 | -0,38% | 129,50 | 131,00 | 130,30 | 127,50 | 134,45 | 4 | 6.515.000 |
| 28/12/2022 | 130,00 | 130,00 | 0,00% | 127,08 | 130,00 | 128,71 | 130,01 | 131,33 | 6 | 10.297.400 |
| 27/12/2022 | 129,87 | 130,00 | +0,02% | 129,87 | 130,01 | 129,95 | 125,05 | 130,00 | 4 | 6.497.500 |
| 26/12/2022 | 129,98 | 129,98 | -0,01% | 129,98 | 129,98 | 129,98 | 129,90 | 131,78 | 1 | 1.299.800 |
| 23/12/2022 | 129,94 | 129,99 | +0,12% | 129,94 | 129,99 | 129,97 | 129,90 | 133,49 | 3 | 3.899.200 |
| 22/12/2022 | 130,21 | 129,84 | -2,73% | 129,84 | 130,21 | 130,02 | 128,00 | 132,00 | 2 | 2.600.500 |
| 21/12/2022 | 133,49 | 133,49 | +2,37% | 133,49 | 133,49 | 133,49 | 132,00 | 133,49 | 1 | 1.334.900 |
| 20/12/2022 | 129,99 | 130,40 | +0,46% | 129,99 | 130,40 | 130,04 | 128,00 | 132,70 | 8 | 14.304.900 |
| 19/12/2022 | 129,50 | 129,80 | +0,07% | 129,19 | 130,00 | 129,83 | 128,00 | 130,00 | 6 | 15.579.900 |
| 16/12/2022 | 128,57 | 129,71 | +0,89% | 128,57 | 129,71 | 128,95 | 128,00 | 130,00 | 3 | 3.868.500 |
| 15/12/2022 | 128,16 | 128,57 | +0,44% | 128,16 | 130,06 | 129,21 | 127,77 | 130,00 | 3 | 5.168.500 |
| 14/12/2022 | 129,01 | 128,01 | -0,78% | 127,00 | 129,01 | 128,21 | 128,00 | 129,99 | 11 | 14.103.500 |
| 13/12/2022 | 129,50 | 129,01 | -0,38% | 129,00 | 129,50 | 129,15 | 128,00 | 130,10 | 6 | 12.915.200 |
| 12/12/2022 | 129,00 | 129,50 | +0,31% | 127,77 | 129,96 | 128,74 | 127,80 | 129,50 | 8 | 12.874.800 |
| 9/12/2022 | 130,00 | 129,10 | -0,15% | 129,10 | 130,00 | 129,70 | 129,00 | 130,05 | 3 | 3.891.000 |
| 8/12/2022 | 130,00 | 129,30 | -0,54% | 129,30 | 130,00 | 129,65 | 128,00 | 130,00 | 4 | 5.186.000 |
| 7/12/2022 | 130,00 | 130,00 | +0,15% | 130,00 | 130,00 | 130,00 | 129,10 | 130,40 | 1 | 1.300.000 |
| 6/12/2022 | 127,98 | 129,80 | +1,60% | 127,98 | 130,48 | 129,55 | 128,63 | 130,00 | 7 | 9.069.100 |
| 5/12/2022 | 130,35 | 127,76 | -2,02% | 127,76 | 130,35 | 129,05 | 128,20 | 130,00 | 2 | 2.581.100 |
| 2/12/2022 | 129,71 | 130,40 | -0,71% | 129,71 | 130,57 | 130,22 | 126,00 | 130,40 | 3 | 3.906.800 |
| 1/12/2022 | 129,59 | 131,33 | +1,34% | 129,59 | 131,59 | 130,96 | 128,80 | 133,00 | 4 | 5.238.400 |
| 30/11/2022 | 130,11 | 129,59 | +0,04% | 129,59 | 130,64 | 130,11 | 128,50 | 131,50 | 4 | 5.204.400 |
| 29/11/2022 | 130,00 | 129,54 | -0,35% | 129,54 | 130,00 | 129,81 | 128,00 | 131,74 | 5 | 6.490.800 |
| 28/11/2022 | 129,87 | 130,00 | +0,10% | 129,87 | 130,00 | 129,93 | 129,20 | 130,00 | 4 | 7.796.100 |
| 25/11/2022 | 130,00 | 129,87 | -2,65% | 129,87 | 130,00 | 129,93 | 130,25 | 133,59 | 2 | 2.598.700 |
| 24/11/2022 | 133,34 | 133,40 | -0,07% | 133,34 | 133,40 | 133,37 | 130,12 | 134,00 | 2 | 2.667.400 |
| 23/11/2022 | 133,40 | 133,50 | 0,00% | 129,39 | 133,50 | 132,63 | 129,51 | 133,60 | 6 | 7.958.300 |
| 22/11/2022 | 132,91 | 133,50 | +0,45% | 132,91 | 133,88 | 133,22 | 126,35 | 133,87 | 10 | 23.980.300 |
| 21/11/2022 | 129,34 | 132,90 | +1,52% | 129,34 | 133,96 | 132,21 | 126,85 | 132,89 | 5 | 6.610.600 |
| 18/11/2022 | 130,91 | 130,91 | -0,05% | 130,50 | 130,91 | 130,70 | 130,50 | 130,91 | 5 | 6.535.300 |
| 17/11/2022 | 127,46 | 130,97 | +1,52% | 127,46 | 130,97 | 129,18 | 126,00 | 131,50 | 14 | 19.378.100 |
| 16/11/2022 | 129,99 | 129,01 | -0,75% | 129,01 | 131,97 | 130,45 | 127,50 | 131,03 | 9 | 11.740.700 |
| 14/11/2022 | 128,58 | 129,99 | +3,79% | 127,29 | 133,99 | 129,21 | 127,43 | 130,00 | 22 | 49.103.200 |
| 11/11/2022 | 128,01 | 125,24 | -3,65% | 124,00 | 128,01 | 126,04 | 125,24 | 129,99 | 32 | 45.376.500 |
| 10/11/2022 | 129,00 | 129,99 | +0,29% | 128,70 | 132,09 | 129,65 | 127,54 | 130,00 | 17 | 42.787.700 |
| 9/11/2022 | 132,01 | 129,62 | -1,82% | 129,62 | 132,02 | 131,34 | 129,01 | 130,00 | 29 | 88.000.200 |
| 8/11/2022 | 132,00 | 132,02 | +0,66% | 131,96 | 132,21 | 132,03 | 132,01 | 133,98 | 13 | 19.805.300 |
| 7/11/2022 | 133,09 | 131,16 | -1,45% | 131,13 | 135,61 | 132,04 | 131,16 | 132,92 | 29 | 68.665.400 |
| 4/11/2022 | 142,77 | 133,09 | -13,15% | 129,61 | 145,50 | 133,94 | 130,22 | 136,98 | 136 | 310.761.100 |
| 3/11/2022 | 158,00 | 153,24 | -3,91% | 153,24 | 162,00 | 159,92 | 152,05 | 153,25 | 215 | 518.170.700 |
| 1/11/2022 | 157,06 | 159,48 | +4,25% | 154,22 | 159,93 | 158,16 | 158,33 | 159,50 | 96 | 207.198.400 |
| 31/10/2022 | 152,60 | 152,98 | +18,02% | 139,50 | 156,80 | 150,32 | 152,50 | 153,00 | 142 | 338.232.200 |
| 27/10/2022 | 130,02 | 129,62 | -0,06% | 129,62 | 130,28 | 129,92 | 128,41 | 133,98 | 6 | 10.393.800 |
| 26/10/2022 | 131,01 | 129,70 | -0,99% | 129,70 | 131,01 | 130,67 | 129,61 | 135,99 | 4 | 5.227.100 |
| 25/10/2022 | 133,70 | 131,00 | -2,38% | 130,00 | 133,70 | 131,29 | 130,70 | 140,00 | 13 | 22.319.600 |
| 24/10/2022 | 134,57 | 134,20 | -0,33% | 132,00 | 135,17 | 132,86 | 132,00 | 135,33 | 11 | 27.902.100 |
| 21/10/2022 | 134,64 | 134,64 | -0,63% | 134,64 | 134,64 | 134,64 | 134,13 | 138,95 | 1 | 1.346.400 |
| 20/10/2022 | 135,03 | 135,50 | 0,00% | 134,06 | 135,80 | 135,06 | 134,00 | 140,71 | 10 | 16.207.300 |
| 19/10/2022 | 136,78 | 135,50 | +1,87% | 135,50 | 136,78 | 136,10 | 133,10 | 135,50 | 6 | 8.166.400 |
| 18/10/2022 | 133,01 | 133,01 | -2,56% | 133,01 | 133,01 | 133,01 | 134,00 | 137,86 | 2 | 2.660.200 |
| 17/10/2022 | 139,50 | 136,50 | -0,73% | 136,49 | 139,50 | 136,87 | 134,00 | 139,49 | 5 | 10.949.900 |
| 14/10/2022 | 138,31 | 137,50 | +1,48% | 137,50 | 139,00 | 137,93 | 137,50 | 139,00 | 8 | 15.173.200 |
| 13/10/2022 | 135,50 | 135,50 | +0,37% | 135,50 | 135,50 | 135,50 | 133,00 | 138,31 | 1 | 1.355.000 |
| 11/10/2022 | 134,97 | 135,00 | +3,61% | 134,97 | 135,00 | 134,98 | 133,01 | 136,99 | 5 | 8.099.100 |
| 10/10/2022 | 132,02 | 130,30 | -2,01% | 130,00 | 132,45 | 130,99 | 130,30 | 136,50 | 15 | 23.579.000 |
| 7/10/2022 | 134,00 | 132,97 | +1,81% | 131,32 | 134,00 | 132,94 | 131,30 | 139,00 | 6 | 9.305.800 |
| 5/10/2022 | 137,45 | 130,61 | -3,62% | 130,61 | 137,46 | 136,48 | 133,20 | 137,46 | 3 | 9.553.600 |
| 4/10/2022 | 136,50 | 135,51 | +1,86% | 135,51 | 139,00 | 137,00 | 135,50 | 139,03 | 3 | 4.110.100 |
| 3/10/2022 | 132,50 | 133,04 | +0,79% | 132,50 | 136,00 | 134,22 | 132,50 | 136,59 | 6 | 9.395.500 |
| 30/9/2022 | 130,02 | 132,00 | +0,46% | 130,01 | 134,81 | 131,76 | 130,00 | 134,80 | 5 | 6.588.400 |
| 29/9/2022 | 134,99 | 131,39 | -1,21% | 131,39 | 134,99 | 133,18 | 131,52 | 135,00 | 3 | 5.327.500 |
| 28/9/2022 | 134,49 | 133,00 | +0,76% | 133,00 | 134,50 | 133,74 | 131,51 | 136,00 | 4 | 5.349.900 |
| 27/9/2022 | 127,64 | 132,00 | -2,95% | 127,63 | 134,90 | 130,31 | 131,00 | 135,86 | 14 | 26.062.700 |
| 26/9/2022 | 136,01 | 136,01 | -1,80% | 136,01 | 136,01 | 136,01 | 127,59 | 139,99 | 1 | 1.360.100 |
| 23/9/2022 | 132,12 | 138,50 | -0,36% | 132,00 | 138,50 | 135,45 | 138,00 | 142,48 | 14 | 20.318.400 |
| 22/9/2022 | 136,03 | 139,00 | +0,72% | 136,00 | 139,00 | 137,71 | 136,00 | 141,85 | 6 | 9.640.300 |
| 21/9/2022 | 138,00 | 138,00 | -0,36% | 138,00 | 138,00 | 138,00 | 135,00 | 139,80 | 1 | 1.380.000 |
| 20/9/2022 | 139,00 | 138,50 | -2,19% | 130,27 | 139,00 | 136,63 | 136,10 | 141,00 | 18 | 25.961.300 |
| 16/9/2022 | 137,73 | 141,60 | +1,59% | 136,51 | 141,60 | 138,92 | 139,50 | 141,60 | 12 | 19.449.800 |
| 15/9/2022 | 139,38 | 139,38 | +2,39% | 139,38 | 139,38 | 139,38 | 136,08 | 139,34 | 1 | 1.393.800 |
| 14/9/2022 | 136,08 | 136,13 | -1,92% | 136,00 | 136,20 | 136,09 | 135,18 | 138,73 | 10 | 17.692.800 |
| 13/9/2022 | 138,33 | 138,80 | 0,00% | 136,00 | 138,80 | 136,83 | 136,01 | 138,96 | 16 | 24.630.900 |
| 12/9/2022 | 139,13 | 138,80 | -0,86% | 138,80 | 141,00 | 139,51 | 136,00 | 141,76 | 4 | 5.580.600 |