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.
CLSC4F - CELESC - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 103,16 | 100,02 | -3,62% | 99,50 | 106,00 | 101,57 | 100,01 | 101,10 | 58 | 3.595.819 |
| 5/9/2025 | 103,97 | 103,78 | +3,26% | 103,50 | 105,99 | 103,95 | 103,69 | 105,95 | 30 | 3.045.767 |
| 4/9/2025 | 101,00 | 100,50 | -0,37% | 100,33 | 103,85 | 101,76 | 100,50 | 103,80 | 29 | 1.689.283 |
| 3/9/2025 | 99,09 | 100,87 | +0,89% | 99,09 | 101,46 | 100,42 | 99,91 | 101,99 | 49 | 3.113.067 |
| 2/9/2025 | 106,38 | 99,98 | -1,59% | 99,95 | 106,38 | 101,68 | 99,95 | 99,98 | 61 | 4.575.696 |
| 1/9/2025 | 102,51 | 101,60 | -0,89% | 101,60 | 104,50 | 102,29 | 101,60 | 102,35 | 81 | 4.807.745 |
| 29/8/2025 | 103,69 | 102,51 | -0,67% | 101,70 | 103,69 | 102,42 | 102,51 | 104,00 | 54 | 6.453.042 |
| 28/8/2025 | 102,97 | 103,20 | +0,21% | 101,17 | 103,49 | 102,63 | 102,24 | 103,98 | 34 | 2.648.019 |
| 27/8/2025 | 102,31 | 102,98 | +0,11% | 100,00 | 102,98 | 101,94 | 102,00 | 102,98 | 31 | 2.201.986 |
| 26/8/2025 | 102,97 | 102,87 | +0,11% | 102,30 | 102,99 | 102,80 | 102,59 | 103,49 | 11 | 1.069.203 |
| 25/8/2025 | 103,00 | 102,76 | -0,04% | 102,66 | 103,47 | 102,87 | 102,09 | 103,30 | 36 | 1.275.681 |
| 22/8/2025 | 104,00 | 102,80 | +0,49% | 102,01 | 104,00 | 103,04 | 102,60 | 103,33 | 23 | 2.782.263 |
| 21/8/2025 | 102,45 | 102,30 | -0,82% | 102,30 | 103,19 | 102,89 | 101,90 | 103,40 | 16 | 1.821.246 |
| 20/8/2025 | 99,87 | 103,15 | +1,23% | 99,87 | 103,98 | 102,52 | 101,92 | 103,15 | 36 | 1.209.799 |
| 19/8/2025 | 101,65 | 101,90 | -1,31% | 99,65 | 104,00 | 102,43 | 101,91 | 103,57 | 43 | 1.802.908 |
| 18/8/2025 | 98,97 | 103,25 | +2,26% | 98,97 | 103,27 | 101,77 | 102,51 | 103,26 | 34 | 3.165.145 |
| 15/8/2025 | 101,14 | 100,97 | -0,52% | 97,20 | 101,14 | 99,63 | 99,90 | 101,00 | 53 | 3.656.755 |
| 14/8/2025 | 102,98 | 101,50 | -0,97% | 101,50 | 102,98 | 101,81 | 101,22 | 102,45 | 29 | 2.178.748 |
| 13/8/2025 | 104,25 | 102,49 | -2,05% | 102,15 | 104,25 | 102,79 | 102,10 | 103,20 | 24 | 873.771 |
| 12/8/2025 | 103,11 | 104,63 | +1,47% | 103,00 | 104,63 | 103,24 | 103,01 | 104,64 | 31 | 1.362.784 |
| 11/8/2025 | 104,68 | 103,11 | -0,03% | 102,34 | 104,68 | 103,51 | 103,11 | 104,68 | 22 | 797.050 |
| 8/8/2025 | 103,19 | 103,14 | +0,96% | 102,92 | 103,44 | 103,07 | 103,14 | 103,45 | 14 | 474.153 |
| 7/8/2025 | 101,86 | 102,16 | -0,83% | 101,86 | 103,65 | 103,09 | 102,15 | 103,63 | 32 | 2.319.559 |
| 6/8/2025 | 102,95 | 103,01 | +0,04% | 102,20 | 103,50 | 103,10 | 102,16 | 103,50 | 38 | 3.526.297 |
| 5/8/2025 | 102,55 | 102,97 | -0,07% | 101,21 | 102,99 | 102,16 | 102,12 | 102,97 | 49 | 5.353.218 |
| 4/8/2025 | 103,49 | 103,04 | -0,12% | 102,10 | 103,49 | 102,68 | 103,00 | 103,30 | 19 | 544.209 |
| 1/8/2025 | 103,01 | 103,16 | -1,02% | 103,00 | 108,00 | 104,31 | 103,16 | 103,72 | 57 | 5.851.857 |
| 31/7/2025 | 105,04 | 104,22 | +0,21% | 103,05 | 105,04 | 103,51 | 103,50 | 104,23 | 66 | 3.032.900 |
| 30/7/2025 | 107,04 | 104,00 | -1,83% | 103,89 | 107,04 | 104,76 | 103,93 | 104,00 | 33 | 1.707.630 |
| 29/7/2025 | 103,97 | 105,94 | -0,06% | 103,96 | 107,97 | 105,29 | 104,50 | 107,05 | 20 | 758.096 |
| 28/7/2025 | 104,99 | 106,00 | +1,44% | 103,96 | 107,94 | 105,18 | 106,00 | 106,50 | 54 | 5.164.566 |
| 25/7/2025 | 104,07 | 104,50 | 0,00% | 104,07 | 104,90 | 104,50 | 104,50 | 104,90 | 24 | 2.717.140 |
| 24/7/2025 | 104,98 | 104,50 | -0,39% | 104,10 | 104,98 | 104,15 | 104,50 | 104,96 | 13 | 1.010.315 |
| 23/7/2025 | 101,40 | 104,91 | +3,27% | 101,12 | 104,91 | 102,67 | 103,77 | 104,91 | 38 | 3.521.731 |
| 22/7/2025 | 102,48 | 101,59 | -3,25% | 101,51 | 103,65 | 102,80 | 101,59 | 102,80 | 32 | 2.107.464 |
| 21/7/2025 | 103,50 | 105,00 | +0,97% | 102,00 | 105,00 | 103,62 | 105,00 | 105,64 | 32 | 2.880.845 |
| 18/7/2025 | 103,28 | 103,99 | +1,33% | 102,99 | 105,62 | 103,54 | 102,83 | 105,64 | 35 | 2.329.696 |
| 17/7/2025 | 103,36 | 102,63 | -0,50% | 102,58 | 103,36 | 103,11 | 102,63 | 103,29 | 14 | 639.337 |
| 16/7/2025 | 103,18 | 103,15 | +1,14% | 102,50 | 103,20 | 102,98 | 101,66 | 103,19 | 20 | 906.247 |
| 15/7/2025 | 103,50 | 101,99 | -0,86% | 100,20 | 103,50 | 102,43 | 101,99 | 103,12 | 28 | 860.437 |
| 14/7/2025 | 104,11 | 102,87 | -1,07% | 102,87 | 104,66 | 103,26 | 102,87 | 103,65 | 23 | 1.476.685 |
| 11/7/2025 | 103,30 | 103,98 | 0,00% | 103,30 | 103,98 | 103,85 | 103,98 | 104,66 | 18 | 986.630 |
| 10/7/2025 | 102,21 | 103,98 | -0,31% | 101,21 | 105,25 | 103,67 | 103,63 | 103,98 | 61 | 2.882.113 |
| 9/7/2025 | 103,87 | 104,30 | +0,34% | 103,87 | 104,99 | 104,26 | 104,15 | 104,20 | 6 | 271.076 |
| 8/7/2025 | 105,78 | 103,95 | -0,07% | 103,95 | 105,79 | 104,67 | 104,00 | 105,79 | 28 | 1.465.487 |
| 7/7/2025 | 103,33 | 104,02 | +0,01% | 103,33 | 105,79 | 104,88 | 104,01 | 105,79 | 16 | 513.919 |
| 4/7/2025 | 103,79 | 104,01 | +0,53% | 102,00 | 104,40 | 103,53 | 103,33 | 105,99 | 36 | 2.898.978 |
| 3/7/2025 | 102,34 | 103,46 | +0,73% | 102,34 | 103,50 | 103,44 | 103,46 | 103,80 | 23 | 2.182.731 |
| 2/7/2025 | 103,47 | 102,71 | -0,47% | 102,50 | 103,47 | 102,85 | 102,70 | 103,50 | 22 | 1.563.330 |
| 1/7/2025 | 106,99 | 103,20 | -6,16% | 102,17 | 106,99 | 102,83 | 102,17 | 103,20 | 26 | 1.521.970 |
| 30/6/2025 | 100,00 | 109,98 | +8,97% | 100,00 | 109,98 | 102,31 | 103,00 | 109,98 | 56 | 2.639.604 |
| 27/6/2025 | 103,54 | 100,93 | +0,72% | 100,13 | 103,55 | 102,25 | 100,95 | 102,14 | 39 | 950.983 |
| 26/6/2025 | 98,00 | 100,21 | +1,22% | 98,00 | 102,14 | 100,84 | 100,21 | 104,97 | 73 | 2.924.649 |
| 25/6/2025 | 103,57 | 99,00 | -3,43% | 99,00 | 104,99 | 101,63 | 98,81 | 101,76 | 155 | 10.956.021 |
| 24/6/2025 | 102,00 | 102,52 | +0,51% | 101,95 | 104,99 | 102,75 | 102,51 | 104,00 | 25 | 1.880.447 |
| 23/6/2025 | 99,50 | 102,00 | +3,03% | 98,21 | 106,00 | 101,56 | 100,31 | 102,00 | 66 | 5.007.035 |
| 20/6/2025 | 99,99 | 99,00 | +0,34% | 98,01 | 99,99 | 98,68 | 99,00 | 100,00 | 61 | 5.013.380 |
| 18/6/2025 | 98,42 | 98,66 | -0,20% | 98,42 | 99,99 | 98,97 | 98,66 | 99,00 | 28 | 603.743 |
| 17/6/2025 | 98,40 | 98,86 | -0,58% | 98,40 | 99,99 | 99,35 | 98,41 | 99,15 | 30 | 3.238.927 |
| 16/6/2025 | 99,28 | 99,44 | +1,46% | 98,31 | 99,98 | 99,06 | 98,39 | 99,58 | 50 | 2.397.365 |
| 13/6/2025 | 99,07 | 98,01 | -0,09% | 97,74 | 100,88 | 98,93 | 98,29 | 98,64 | 38 | 3.017.487 |
| 12/6/2025 | 99,27 | 98,10 | -0,90% | 98,10 | 100,19 | 99,17 | 98,10 | 99,14 | 44 | 2.171.859 |
| 11/6/2025 | 100,19 | 98,99 | -0,66% | 98,56 | 100,20 | 99,17 | 98,99 | 99,27 | 46 | 3.838.071 |
| 10/6/2025 | 99,59 | 99,65 | +0,19% | 99,10 | 100,00 | 99,80 | 99,44 | 100,00 | 32 | 2.345.344 |
| 9/6/2025 | 99,01 | 99,46 | +0,07% | 98,66 | 99,57 | 98,92 | 99,46 | 99,59 | 15 | 702.398 |
| 6/6/2025 | 99,99 | 99,39 | -0,56% | 98,72 | 100,00 | 99,30 | 99,01 | 99,39 | 36 | 2.720.973 |
| 5/6/2025 | 98,19 | 99,95 | -0,02% | 98,03 | 100,00 | 99,10 | 99,23 | 99,95 | 41 | 3.141.752 |
| 4/6/2025 | 98,94 | 99,97 | +1,42% | 98,60 | 99,97 | 99,30 | 98,96 | 99,97 | 33 | 1.737.895 |
| 3/6/2025 | 98,87 | 98,57 | +0,22% | 97,51 | 98,90 | 98,17 | 98,08 | 98,90 | 45 | 2.493.666 |
| 2/6/2025 | 97,04 | 98,35 | -0,60% | 96,72 | 98,99 | 98,07 | 98,23 | 98,49 | 105 | 4.746.937 |
| 30/5/2025 | 97,24 | 98,94 | +2,48% | 97,00 | 98,94 | 97,77 | 97,52 | 98,94 | 42 | 2.571.365 |
| 29/5/2025 | 98,18 | 96,55 | +0,57% | 96,55 | 98,53 | 98,29 | 96,85 | 97,00 | 11 | 1.091.031 |
| 28/5/2025 | 94,40 | 96,00 | +1,05% | 94,37 | 98,99 | 96,74 | 96,00 | 96,71 | 44 | 3.095.971 |
| 27/5/2025 | 93,86 | 95,00 | 0,00% | 93,86 | 96,00 | 95,69 | 95,00 | 95,90 | 35 | 4.602.947 |
| 26/5/2025 | 92,99 | 95,00 | +4,40% | 92,99 | 95,00 | 94,11 | 93,51 | 96,00 | 72 | 4.112.915 |
| 23/5/2025 | 91,14 | 91,00 | -0,14% | 89,01 | 93,00 | 90,71 | 91,00 | 92,88 | 60 | 3.347.398 |
| 22/5/2025 | 88,60 | 91,13 | +3,20% | 88,51 | 92,00 | 90,16 | 90,39 | 91,14 | 78 | 2.614.669 |
| 21/5/2025 | 90,87 | 88,30 | -1,86% | 88,24 | 90,99 | 89,10 | 88,46 | 89,33 | 18 | 1.737.618 |
| 20/5/2025 | 89,97 | 89,97 | +1,03% | 88,00 | 90,00 | 89,63 | 89,51 | 89,99 | 55 | 2.043.750 |
| 19/5/2025 | 87,00 | 89,05 | +1,66% | 86,65 | 89,97 | 88,61 | 87,22 | 89,05 | 47 | 2.507.843 |
| 16/5/2025 | 85,99 | 87,60 | +4,26% | 85,00 | 87,95 | 86,53 | 86,00 | 87,50 | 46 | 2.855.780 |
| 15/5/2025 | 84,60 | 84,02 | -0,33% | 83,31 | 85,00 | 84,57 | 84,29 | 85,00 | 22 | 1.615.408 |
| 14/5/2025 | 84,32 | 84,30 | +0,96% | 82,42 | 84,79 | 84,07 | 84,11 | 84,77 | 38 | 1.320.046 |
| 13/5/2025 | 84,40 | 83,50 | -0,01% | 81,96 | 84,40 | 82,81 | 82,40 | 83,50 | 41 | 2.302.183 |
| 12/5/2025 | 83,30 | 83,51 | -0,35% | 82,74 | 85,50 | 84,12 | 83,51 | 84,78 | 44 | 1.539.502 |
| 9/5/2025 | 85,92 | 83,80 | -2,49% | 81,27 | 85,92 | 83,65 | 83,29 | 83,80 | 57 | 2.015.974 |
| 8/5/2025 | 82,00 | 85,94 | +5,34% | 81,99 | 85,96 | 83,33 | 83,40 | 85,94 | 39 | 1.241.663 |
| 7/5/2025 | 80,53 | 81,58 | +0,25% | 80,53 | 87,63 | 82,30 | 81,45 | 81,50 | 53 | 2.452.695 |
| 6/5/2025 | 81,65 | 81,38 | +0,96% | 80,62 | 81,65 | 81,23 | 80,63 | 81,30 | 29 | 1.819.734 |
| 5/5/2025 | 80,01 | 80,61 | +0,76% | 79,70 | 80,81 | 80,28 | 80,60 | 80,93 | 67 | 2.432.591 |
| 2/5/2025 | 81,56 | 80,00 | -3,43% | 80,00 | 82,48 | 81,04 | 79,90 | 80,00 | 87 | 4.716.704 |
| 29/4/2025 | 82,44 | 82,84 | +1,23% | 81,81 | 82,94 | 82,39 | 82,20 | 82,36 | 25 | 914.555 |
| 28/4/2025 | 82,99 | 81,83 | -0,62% | 81,83 | 83,00 | 82,41 | 81,81 | 82,44 | 37 | 1.203.321 |
| 25/4/2025 | 82,38 | 82,34 | -0,05% | 81,43 | 83,48 | 82,21 | 81,52 | 82,55 | 30 | 813.881 |
| 24/4/2025 | 81,01 | 82,38 | +1,52% | 81,01 | 82,49 | 81,99 | 81,16 | 82,38 | 45 | 1.106.979 |
| 23/4/2025 | 81,94 | 81,15 | +0,32% | 81,02 | 84,19 | 82,25 | 81,00 | 82,37 | 23 | 485.331 |
| 22/4/2025 | 81,69 | 80,89 | -0,38% | 80,34 | 81,69 | 81,15 | 80,45 | 80,91 | 35 | 1.736.619 |
| 17/4/2025 | 82,24 | 81,20 | +1,82% | 79,69 | 82,24 | 81,10 | 81,00 | 81,20 | 26 | 1.143.623 |
| 16/4/2025 | 79,82 | 79,75 | -0,56% | 79,68 | 80,94 | 80,10 | 79,80 | 80,93 | 56 | 2.787.758 |
| 15/4/2025 | 79,56 | 80,20 | +0,24% | 79,14 | 80,81 | 80,04 | 80,19 | 80,68 | 53 | 3.289.901 |
| 14/4/2025 | 82,01 | 80,01 | -0,73% | 79,51 | 82,01 | 80,51 | 80,00 | 80,98 | 75 | 1.827.678 |
| 11/4/2025 | 80,20 | 80,60 | +2,03% | 80,00 | 81,64 | 80,72 | 80,59 | 81,64 | 52 | 2.454.191 |
| 10/4/2025 | 81,89 | 79,00 | -2,91% | 79,00 | 81,89 | 80,58 | 79,00 | 81,33 | 29 | 2.087.279 |
| 9/4/2025 | 81,15 | 81,37 | -0,16% | 80,36 | 81,39 | 80,89 | 81,37 | 81,40 | 22 | 1.771.646 |
| 8/4/2025 | 81,48 | 81,50 | -1,98% | 81,02 | 82,40 | 81,68 | 81,02 | 82,00 | 24 | 481.969 |
| 7/4/2025 | 82,56 | 83,15 | +1,43% | 79,45 | 83,15 | 81,40 | 82,28 | 83,15 | 46 | 2.222.220 |
| 4/4/2025 | 82,69 | 81,98 | +0,11% | 80,81 | 82,69 | 81,64 | 81,31 | 82,70 | 51 | 2.229.044 |
| 3/4/2025 | 81,23 | 81,89 | +0,73% | 79,99 | 83,67 | 81,83 | 81,00 | 83,69 | 49 | 2.144.176 |
| 2/4/2025 | 79,99 | 81,30 | +0,37% | 79,99 | 81,30 | 80,71 | 80,01 | 81,30 | 16 | 1.162.252 |
| 1/4/2025 | 80,99 | 81,00 | +1,87% | 78,82 | 81,15 | 79,71 | 80,50 | 81,00 | 393 | 6.512.917 |
| 31/3/2025 | 80,72 | 79,51 | -2,31% | 79,50 | 81,85 | 80,59 | 79,43 | 80,89 | 50 | 1.676.423 |
| 28/3/2025 | 82,00 | 81,39 | -0,74% | 81,19 | 82,39 | 81,90 | 80,98 | 82,34 | 18 | 417.738 |
| 27/3/2025 | 80,27 | 82,00 | -0,11% | 80,27 | 82,00 | 81,28 | 80,37 | 82,00 | 30 | 1.373.710 |
| 26/3/2025 | 80,50 | 82,09 | +2,45% | 80,50 | 82,57 | 81,72 | 81,09 | 82,00 | 70 | 2.271.922 |
| 25/3/2025 | 81,23 | 80,13 | -2,26% | 80,13 | 83,26 | 81,47 | 80,13 | 81,97 | 33 | 2.020.459 |
| 24/3/2025 | 81,77 | 81,98 | +1,02% | 80,06 | 83,88 | 81,26 | 81,98 | 82,00 | 93 | 2.153.509 |
| 21/3/2025 | 80,44 | 81,15 | +0,25% | 80,01 | 81,15 | 80,63 | 81,05 | 82,00 | 38 | 1.040.197 |
| 20/3/2025 | 80,51 | 80,95 | +0,99% | 80,03 | 80,95 | 80,53 | 80,15 | 81,07 | 30 | 853.678 |
| 19/3/2025 | 81,13 | 80,16 | -0,27% | 79,99 | 81,13 | 80,48 | 80,11 | 80,83 | 21 | 507.085 |
| 18/3/2025 | 79,90 | 80,38 | +0,75% | 79,90 | 81,99 | 81,08 | 79,81 | 81,15 | 20 | 1.621.710 |
| 17/3/2025 | 78,00 | 79,78 | -0,89% | 78,00 | 81,02 | 79,19 | 78,89 | 79,89 | 42 | 1.457.158 |
| 14/3/2025 | 78,08 | 80,50 | +2,03% | 78,08 | 80,50 | 79,46 | 79,41 | 79,97 | 34 | 1.303.260 |
| 13/3/2025 | 77,89 | 78,90 | +0,91% | 76,79 | 78,90 | 77,93 | 78,09 | 78,90 | 59 | 3.966.924 |
| 12/3/2025 | 78,96 | 78,19 | -0,98% | 77,81 | 79,30 | 78,66 | 78,20 | 78,80 | 35 | 1.518.182 |
| 11/3/2025 | 79,68 | 78,96 | +0,33% | 78,46 | 79,68 | 78,73 | 78,60 | 79,02 | 25 | 771.574 |
| 10/3/2025 | 80,13 | 78,70 | -1,72% | 78,69 | 80,13 | 79,13 | 78,70 | 80,13 | 41 | 1.368.998 |
| 7/3/2025 | 79,00 | 80,08 | +2,38% | 78,23 | 80,31 | 79,17 | 79,40 | 80,33 | 39 | 815.516 |
| 6/3/2025 | 79,20 | 78,22 | -2,19% | 78,16 | 79,96 | 78,91 | 78,22 | 78,82 | 79 | 3.472.368 |
| 5/3/2025 | 80,44 | 79,97 | -0,98% | 79,00 | 81,48 | 80,13 | 78,85 | 79,97 | 191 | 4.295.330 |
| 28/2/2025 | 81,99 | 80,76 | -0,27% | 79,07 | 81,99 | 80,16 | 79,05 | 80,76 | 68 | 2.878.098 |
| 27/2/2025 | 80,68 | 80,98 | +1,00% | 79,73 | 80,98 | 80,31 | 80,72 | 81,45 | 35 | 586.284 |
| 26/2/2025 | 80,59 | 80,18 | +0,04% | 79,04 | 80,59 | 79,50 | 80,00 | 80,39 | 22 | 612.211 |
| 25/2/2025 | 80,02 | 80,15 | -0,16% | 79,01 | 80,79 | 79,91 | 79,11 | 80,42 | 31 | 1.670.164 |
| 24/2/2025 | 81,00 | 80,28 | -0,71% | 80,28 | 81,70 | 80,82 | 80,15 | 80,87 | 24 | 1.883.146 |
| 21/2/2025 | 81,49 | 80,85 | +0,21% | 80,76 | 81,49 | 81,11 | 80,75 | 81,10 | 20 | 657.018 |
| 20/2/2025 | 80,31 | 80,68 | +0,06% | 79,50 | 81,97 | 80,65 | 79,02 | 81,16 | 54 | 1.693.856 |
| 19/2/2025 | 80,93 | 80,63 | -0,54% | 80,61 | 81,25 | 80,99 | 80,61 | 81,24 | 21 | 761.314 |
| 18/2/2025 | 81,32 | 81,07 | +1,85% | 80,05 | 81,33 | 81,08 | 80,14 | 81,33 | 23 | 1.110.921 |
| 17/2/2025 | 81,79 | 79,60 | -1,72% | 79,23 | 81,79 | 80,89 | 79,60 | 81,78 | 21 | 655.233 |
| 14/2/2025 | 79,45 | 80,99 | +2,39% | 79,36 | 80,99 | 79,79 | 79,39 | 80,99 | 15 | 430.903 |
| 12/2/2025 | 79,32 | 79,10 | -0,35% | 79,00 | 79,84 | 79,32 | 79,08 | 79,50 | 13 | 721.892 |
| 11/2/2025 | 79,32 | 79,38 | +0,53% | 78,29 | 79,40 | 78,89 | 79,10 | 79,39 | 20 | 654.814 |
| 10/2/2025 | 79,44 | 78,96 | -0,54% | 78,96 | 79,85 | 79,31 | 78,80 | 79,34 | 16 | 507.601 |
| 7/2/2025 | 79,45 | 79,39 | +0,37% | 78,87 | 79,45 | 79,04 | 78,89 | 79,45 | 17 | 316.185 |
| 6/2/2025 | 79,00 | 79,10 | 0,00% | 79,00 | 80,49 | 79,26 | 79,00 | 79,87 | 58 | 594.460 |
| 5/2/2025 | 78,28 | 79,10 | -0,68% | 78,28 | 79,84 | 79,08 | 79,10 | 79,36 | 16 | 1.273.301 |
| 4/2/2025 | 79,56 | 79,64 | -0,41% | 78,42 | 81,74 | 79,45 | 78,90 | 79,99 | 25 | 1.048.794 |
| 3/2/2025 | 79,20 | 79,97 | -2,44% | 79,20 | 79,97 | 79,65 | 79,61 | 79,97 | 84 | 1.099.305 |
| 31/1/2025 | 79,60 | 81,97 | +2,51% | 79,30 | 81,99 | 80,07 | 79,43 | 81,97 | 44 | 1.913.895 |
| 30/1/2025 | 79,99 | 79,96 | -0,04% | 79,29 | 79,99 | 79,63 | 79,30 | 79,96 | 23 | 1.457.265 |
| 29/1/2025 | 78,72 | 79,99 | +1,76% | 78,70 | 79,99 | 79,25 | 78,84 | 79,99 | 17 | 1.894.111 |
| 28/1/2025 | 79,46 | 78,61 | -0,25% | 78,61 | 79,99 | 79,46 | 78,71 | 79,99 | 18 | 397.320 |
| 27/1/2025 | 78,53 | 78,81 | -0,62% | 78,53 | 79,99 | 78,75 | 78,81 | 79,93 | 31 | 1.874.321 |
| 24/1/2025 | 79,94 | 79,30 | +0,20% | 78,28 | 79,99 | 79,30 | 78,58 | 79,79 | 40 | 2.482.341 |
| 23/1/2025 | 78,60 | 79,14 | -0,05% | 78,54 | 79,99 | 79,07 | 78,55 | 79,10 | 16 | 1.431.190 |
| 22/1/2025 | 79,87 | 79,18 | -0,03% | 78,58 | 79,87 | 79,11 | 78,72 | 79,84 | 20 | 537.961 |
| 21/1/2025 | 78,02 | 79,20 | +1,27% | 78,02 | 79,99 | 79,31 | 78,91 | 80,00 | 18 | 1.411.751 |
| 20/1/2025 | 79,50 | 78,21 | -1,50% | 78,21 | 81,99 | 79,48 | 78,01 | 80,49 | 40 | 1.677.055 |
| 17/1/2025 | 79,00 | 79,40 | -0,30% | 79,00 | 80,11 | 79,94 | 79,40 | 80,11 | 50 | 2.054.579 |
| 16/1/2025 | 79,00 | 79,64 | +0,81% | 78,93 | 79,99 | 79,53 | 79,12 | 79,99 | 39 | 1.439.553 |
| 15/1/2025 | 79,99 | 79,00 | -1,19% | 78,88 | 79,99 | 79,19 | 78,93 | 79,55 | 122 | 1.623.417 |
| 14/1/2025 | 79,00 | 79,95 | +0,74% | 79,00 | 79,99 | 79,87 | 79,04 | 79,99 | 13 | 1.597.419 |
| 13/1/2025 | 80,25 | 79,36 | +0,06% | 79,36 | 82,69 | 80,47 | 79,35 | 80,18 | 42 | 2.599.472 |
| 10/1/2025 | 78,60 | 79,31 | -0,50% | 78,60 | 80,00 | 79,20 | 79,31 | 80,13 | 31 | 2.423.807 |
| 9/1/2025 | 77,97 | 79,71 | +2,85% | 77,71 | 81,98 | 79,54 | 79,71 | 80,98 | 58 | 1.837.401 |
| 8/1/2025 | 78,28 | 77,50 | -0,87% | 77,25 | 78,28 | 77,70 | 77,50 | 77,76 | 44 | 1.523.114 |
| 7/1/2025 | 78,49 | 78,18 | +0,57% | 77,01 | 78,49 | 77,83 | 77,44 | 78,18 | 46 | 2.404.962 |
| 6/1/2025 | 77,91 | 77,74 | +0,87% | 76,23 | 77,91 | 77,26 | 77,08 | 77,82 | 50 | 1.838.903 |
| 3/1/2025 | 77,11 | 77,07 | -1,91% | 77,02 | 78,56 | 77,56 | 77,02 | 77,44 | 38 | 690.370 |
| 2/1/2025 | 77,01 | 78,57 | +0,22% | 77,01 | 80,01 | 78,03 | 77,88 | 78,57 | 143 | 3.472.402 |
| 30/12/2024 | 79,08 | 78,40 | -1,51% | 77,77 | 81,96 | 79,18 | 78,10 | 78,50 | 40 | 2.145.938 |
| 27/12/2024 | 78,65 | 79,60 | +1,26% | 77,93 | 80,38 | 79,50 | 79,81 | 80,25 | 46 | 2.385.056 |
| 26/12/2024 | 76,98 | 78,61 | +0,40% | 76,98 | 78,88 | 77,94 | 78,41 | 78,61 | 66 | 1.449.861 |
| 23/12/2024 | 77,38 | 78,30 | +1,06% | 77,38 | 78,50 | 77,95 | 78,30 | 78,71 | 92 | 2.705.119 |
| 20/12/2024 | 77,88 | 77,48 | +1,95% | 76,55 | 77,88 | 77,08 | 76,95 | 77,50 | 34 | 1.526.235 |
| 19/12/2024 | 78,77 | 76,00 | -2,84% | 76,00 | 78,77 | 77,46 | 76,00 | 77,03 | 66 | 2.083.727 |
| 18/12/2024 | 77,90 | 78,22 | -0,01% | 76,74 | 78,72 | 78,12 | 76,00 | 78,73 | 78 | 2.820.262 |
| 17/12/2024 | 79,31 | 78,23 | -0,65% | 77,61 | 79,97 | 78,32 | 77,89 | 78,23 | 70 | 2.521.990 |
| 16/12/2024 | 79,10 | 78,74 | -0,39% | 77,50 | 80,62 | 78,46 | 78,31 | 78,74 | 162 | 5.194.090 |
| 13/12/2024 | 80,50 | 79,05 | -1,21% | 79,05 | 80,63 | 79,66 | 79,05 | 80,63 | 26 | 1.163.140 |
| 12/12/2024 | 80,91 | 80,02 | -2,36% | 78,23 | 81,70 | 80,14 | 80,02 | 80,03 | 88 | 2.957.509 |
| 11/12/2024 | 80,88 | 81,95 | +1,04% | 80,88 | 81,95 | 81,73 | 80,54 | 82,00 | 35 | 1.463.033 |
| 10/12/2024 | 81,25 | 81,11 | -0,17% | 80,40 | 81,77 | 80,87 | 80,58 | 81,79 | 93 | 2.490.879 |
| 9/12/2024 | 80,25 | 81,25 | -0,29% | 80,25 | 81,74 | 81,05 | 81,25 | 81,65 | 24 | 1.045.591 |
| 6/12/2024 | 83,59 | 81,49 | -1,81% | 79,39 | 83,59 | 80,31 | 81,10 | 81,50 | 56 | 1.542.030 |
| 5/12/2024 | 81,90 | 82,99 | +2,39% | 81,03 | 83,66 | 82,08 | 81,51 | 83,66 | 30 | 935.761 |
| 4/12/2024 | 82,10 | 81,05 | +0,01% | 81,05 | 82,10 | 81,57 | 80,93 | 81,77 | 23 | 1.052.263 |
| 3/12/2024 | 81,38 | 81,04 | +1,66% | 79,75 | 82,16 | 80,56 | 80,71 | 82,12 | 55 | 1.595.210 |
| 2/12/2024 | 82,14 | 79,72 | -2,04% | 79,70 | 82,14 | 80,57 | 79,72 | 81,89 | 172 | 3.851.341 |
| 29/11/2024 | 82,19 | 81,38 | +0,64% | 79,99 | 82,19 | 81,27 | 80,05 | 81,38 | 36 | 877.800 |
| 28/11/2024 | 82,59 | 80,86 | -1,38% | 80,86 | 82,59 | 81,34 | 79,63 | 81,70 | 26 | 715.793 |
| 27/11/2024 | 83,15 | 81,99 | -0,50% | 80,95 | 83,15 | 82,25 | 81,42 | 82,01 | 55 | 2.031.753 |
| 26/11/2024 | 82,90 | 82,40 | -0,47% | 81,61 | 82,93 | 82,37 | 82,40 | 82,80 | 58 | 1.795.833 |
| 25/11/2024 | 82,84 | 82,79 | -0,07% | 82,55 | 83,66 | 83,33 | 82,60 | 83,23 | 60 | 2.841.718 |
| 22/11/2024 | 82,68 | 82,85 | +0,19% | 81,53 | 83,55 | 82,99 | 82,61 | 82,85 | 41 | 2.423.392 |
| 21/11/2024 | 83,48 | 82,69 | -0,31% | 81,97 | 83,48 | 82,31 | 81,55 | 82,98 | 78 | 2.420.044 |
| 19/11/2024 | 82,48 | 82,95 | +0,57% | 81,86 | 82,95 | 82,55 | 82,54 | 83,25 | 77 | 1.915.187 |
| 18/11/2024 | 81,51 | 82,48 | +2,03% | 81,03 | 82,99 | 82,48 | 82,14 | 82,65 | 99 | 1.921.801 |
| 14/11/2024 | 81,10 | 80,84 | -0,82% | 80,83 | 81,51 | 81,36 | 80,82 | 81,66 | 24 | 992.601 |
| 13/11/2024 | 81,15 | 81,51 | +0,44% | 79,10 | 81,51 | 80,20 | 79,16 | 81,51 | 56 | 2.149.555 |
| 12/11/2024 | 79,85 | 81,15 | -0,37% | 79,85 | 81,85 | 80,87 | 81,15 | 81,50 | 24 | 541.837 |
| 11/11/2024 | 78,83 | 81,45 | +1,26% | 78,83 | 82,48 | 80,43 | 81,45 | 81,72 | 37 | 1.142.208 |
| 8/11/2024 | 79,50 | 80,44 | +0,58% | 77,92 | 80,98 | 79,31 | 77,97 | 80,44 | 51 | 2.744.248 |
| 7/11/2024 | 79,35 | 79,98 | +1,24% | 77,02 | 80,98 | 79,18 | 79,00 | 80,00 | 41 | 1.314.521 |
| 6/11/2024 | 77,03 | 79,00 | +0,95% | 77,02 | 79,62 | 78,36 | 78,52 | 79,58 | 133 | 3.941.784 |
| 5/11/2024 | 78,28 | 78,26 | -0,71% | 78,26 | 79,07 | 78,35 | 78,26 | 78,99 | 31 | 1.332.117 |
| 4/11/2024 | 78,30 | 78,82 | +0,65% | 78,30 | 82,50 | 79,20 | 78,82 | 79,94 | 52 | 1.528.731 |
| 1/11/2024 | 78,21 | 78,31 | -0,31% | 75,00 | 78,66 | 78,02 | 78,31 | 78,62 | 171 | 4.954.694 |
| 31/10/2024 | 78,68 | 78,55 | -0,06% | 78,53 | 79,89 | 78,75 | 78,60 | 79,89 | 19 | 708.775 |
| 30/10/2024 | 79,00 | 78,60 | -0,81% | 78,60 | 80,21 | 78,98 | 78,54 | 79,23 | 38 | 2.258.958 |
| 29/10/2024 | 78,95 | 79,24 | +0,61% | 78,75 | 79,90 | 79,05 | 79,06 | 79,25 | 32 | 996.053 |
| 28/10/2024 | 79,50 | 78,76 | -0,81% | 78,00 | 79,65 | 78,81 | 78,76 | 79,19 | 57 | 1.395.027 |
| 25/10/2024 | 79,44 | 79,40 | +0,63% | 79,26 | 79,50 | 79,43 | 79,31 | 79,50 | 16 | 675.181 |
| 24/10/2024 | 79,34 | 78,90 | -0,55% | 78,90 | 79,50 | 79,10 | 78,79 | 78,90 | 19 | 355.960 |
| 23/10/2024 | 78,65 | 79,34 | +0,81% | 78,57 | 79,48 | 79,05 | 78,90 | 79,34 | 29 | 1.138.390 |
| 22/10/2024 | 80,48 | 78,70 | -1,59% | 78,40 | 80,48 | 79,04 | 78,71 | 79,04 | 43 | 2.513.666 |
| 21/10/2024 | 80,11 | 79,97 | -0,58% | 79,70 | 80,48 | 79,94 | 79,74 | 80,00 | 25 | 1.111.180 |
| 18/10/2024 | 80,11 | 80,44 | 0,00% | 79,04 | 80,44 | 79,99 | 80,00 | 80,44 | 57 | 2.015.781 |
| 17/10/2024 | 80,83 | 80,44 | -1,32% | 79,68 | 80,83 | 79,95 | 80,00 | 80,45 | 50 | 1.095.386 |
| 16/10/2024 | 80,03 | 81,52 | -0,06% | 79,70 | 81,56 | 80,35 | 80,41 | 80,51 | 32 | 747.319 |
| 15/10/2024 | 80,42 | 81,57 | +1,96% | 79,81 | 81,57 | 80,09 | 79,99 | 81,58 | 124 | 1.634.007 |
| 14/10/2024 | 79,82 | 80,00 | -1,78% | 79,75 | 81,72 | 80,39 | 79,99 | 80,78 | 43 | 1.784.689 |
| 11/10/2024 | 80,31 | 81,45 | +0,52% | 80,31 | 81,45 | 81,18 | 80,52 | 81,45 | 53 | 1.647.964 |
| 10/10/2024 | 80,99 | 81,03 | +0,04% | 80,10 | 81,17 | 80,66 | 80,50 | 81,10 | 100 | 2.089.324 |
| 9/10/2024 | 82,17 | 81,00 | -0,86% | 81,00 | 82,18 | 81,47 | 80,98 | 81,57 | 34 | 814.711 |
| 8/10/2024 | 82,18 | 81,70 | -0,54% | 80,79 | 82,18 | 81,54 | 81,21 | 81,75 | 21 | 1.215.062 |
| 7/10/2024 | 83,15 | 82,14 | +1,71% | 80,65 | 83,49 | 81,55 | 81,03 | 82,13 | 41 | 1.370.097 |
| 4/10/2024 | 82,99 | 80,76 | +0,27% | 80,62 | 83,14 | 81,99 | 80,71 | 81,97 | 30 | 1.853.126 |
| 3/10/2024 | 79,08 | 80,54 | -0,57% | 79,08 | 83,47 | 81,32 | 80,55 | 82,10 | 38 | 1.081.666 |
| 2/10/2024 | 82,55 | 81,00 | -1,46% | 81,00 | 84,98 | 81,99 | 81,00 | 82,71 | 75 | 3.648.927 |
| 1/10/2024 | 82,74 | 82,20 | -2,64% | 81,67 | 84,41 | 82,51 | 81,70 | 82,20 | 194 | 5.380.100 |
| 30/9/2024 | 84,52 | 84,43 | +2,27% | 82,02 | 89,11 | 84,35 | 83,50 | 84,44 | 35 | 3.028.381 |
| 26/9/2024 | 84,90 | 82,56 | -1,77% | 81,02 | 84,90 | 82,61 | 82,56 | 83,24 | 79 | 2.478.303 |
| 25/9/2024 | 85,79 | 84,05 | -2,03% | 84,01 | 85,79 | 84,35 | 84,10 | 84,16 | 44 | 1.872.631 |
| 24/9/2024 | 84,10 | 85,79 | +2,33% | 83,83 | 85,79 | 84,30 | 84,01 | 84,19 | 38 | 1.551.243 |
| 23/9/2024 | 84,99 | 83,84 | -1,35% | 83,51 | 85,79 | 84,09 | 83,84 | 84,09 | 48 | 3.120.046 |
| 20/9/2024 | 85,50 | 84,99 | +0,22% | 83,01 | 85,79 | 84,05 | 84,40 | 85,49 | 132 | 2.235.781 |
| 19/9/2024 | 84,79 | 84,80 | +1,19% | 83,21 | 84,80 | 84,37 | 84,05 | 84,50 | 28 | 1.822.551 |
| 18/9/2024 | 85,17 | 83,80 | +0,36% | 80,01 | 85,78 | 83,87 | 83,41 | 84,87 | 46 | 3.027.807 |
| 17/9/2024 | 82,98 | 83,50 | -0,57% | 82,98 | 85,77 | 84,48 | 82,96 | 85,25 | 38 | 1.926.239 |
| 16/9/2024 | 83,00 | 83,98 | +1,19% | 82,80 | 85,99 | 84,68 | 82,11 | 83,98 | 72 | 2.108.534 |
| 13/9/2024 | 81,10 | 82,99 | +2,33% | 80,01 | 83,00 | 82,06 | 82,99 | 83,00 | 35 | 2.716.475 |
| 12/9/2024 | 81,10 | 81,10 | +0,12% | 80,59 | 82,00 | 81,44 | 81,15 | 81,62 | 30 | 806.276 |
| 11/9/2024 | 80,50 | 81,00 | +1,50% | 80,50 | 81,04 | 80,95 | 81,00 | 81,10 | 14 | 299.542 |
| 10/9/2024 | 79,83 | 79,80 | -0,25% | 79,80 | 82,00 | 80,99 | 79,51 | 80,65 | 57 | 3.393.568 |
| 9/9/2024 | 80,30 | 80,00 | -0,61% | 79,02 | 81,00 | 80,20 | 80,00 | 80,15 | 36 | 1.844.790 |
| 6/9/2024 | 80,59 | 80,49 | +0,85% | 78,79 | 80,59 | 79,75 | 79,50 | 80,50 | 31 | 2.185.160 |
| 5/9/2024 | 78,99 | 79,81 | +1,23% | 78,79 | 80,69 | 79,61 | 79,83 | 80,69 | 102 | 4.505.974 |
| 4/9/2024 | 78,78 | 78,84 | +1,73% | 77,32 | 79,97 | 78,69 | 77,42 | 79,96 | 35 | 4.438.630 |
| 3/9/2024 | 77,65 | 77,50 | +0,27% | 76,32 | 80,00 | 77,88 | 76,33 | 78,30 | 112 | 4.485.964 |
| 2/9/2024 | 79,20 | 77,29 | -2,10% | 76,53 | 80,00 | 77,51 | 76,85 | 77,55 | 184 | 7.720.515 |
| 30/8/2024 | 77,35 | 78,95 | +1,27% | 77,35 | 78,95 | 78,15 | 78,94 | 78,95 | 32 | 1.297.374 |
| 29/8/2024 | 78,49 | 77,96 | +0,05% | 77,32 | 78,49 | 77,75 | 78,00 | 78,25 | 14 | 575.381 |
| 28/8/2024 | 78,50 | 77,92 | -0,08% | 77,60 | 78,50 | 77,93 | 77,71 | 77,92 | 21 | 693.637 |
| 27/8/2024 | 78,11 | 77,98 | -1,29% | 76,52 | 78,20 | 77,80 | 77,84 | 77,99 | 47 | 1.470.466 |
| 26/8/2024 | 79,15 | 79,00 | +0,82% | 77,99 | 80,00 | 78,99 | 78,26 | 79,00 | 70 | 3.523.016 |
| 23/8/2024 | 77,71 | 78,36 | +0,93% | 77,71 | 78,80 | 78,19 | 78,08 | 78,79 | 16 | 672.454 |
| 22/8/2024 | 78,00 | 77,64 | -1,27% | 77,64 | 78,60 | 78,10 | 78,26 | 78,59 | 43 | 773.268 |
| 21/8/2024 | 79,99 | 78,64 | +0,55% | 77,61 | 79,99 | 78,64 | 78,01 | 79,02 | 59 | 3.381.753 |
| 20/8/2024 | 78,66 | 78,21 | -0,57% | 78,03 | 78,99 | 78,34 | 78,21 | 78,98 | 58 | 1.222.116 |
| 19/8/2024 | 78,45 | 78,66 | +0,85% | 77,52 | 80,98 | 78,33 | 78,00 | 78,67 | 43 | 1.903.477 |
| 16/8/2024 | 78,78 | 78,00 | 0,00% | 78,00 | 80,00 | 79,20 | 77,85 | 78,50 | 36 | 1.544.537 |
| 15/8/2024 | 75,50 | 78,00 | +4,00% | 75,50 | 78,00 | 76,95 | 77,00 | 78,60 | 131 | 5.056.263 |
| 14/8/2024 | 75,14 | 75,00 | +1,17% | 74,06 | 75,15 | 74,78 | 74,55 | 75,79 | 34 | 1.518.040 |
| 13/8/2024 | 74,08 | 74,13 | -1,94% | 74,08 | 75,59 | 74,56 | 74,14 | 74,65 | 34 | 1.446.558 |
| 12/8/2024 | 75,42 | 75,60 | +0,21% | 74,26 | 75,99 | 75,33 | 74,85 | 75,60 | 103 | 1.423.891 |
| 9/8/2024 | 77,98 | 75,44 | -0,74% | 75,30 | 77,98 | 75,91 | 75,05 | 75,99 | 33 | 1.131.150 |
| 8/8/2024 | 75,96 | 76,00 | +0,16% | 75,16 | 76,36 | 75,58 | 75,17 | 75,80 | 32 | 1.647.831 |
| 7/8/2024 | 76,24 | 75,88 | -0,04% | 74,69 | 76,58 | 75,99 | 75,10 | 75,88 | 475 | 6.094.559 |
| 6/8/2024 | 75,35 | 75,91 | +0,74% | 74,51 | 78,99 | 76,42 | 75,02 | 75,91 | 463 | 5.212.233 |
| 5/8/2024 | 75,14 | 75,35 | +0,28% | 73,50 | 75,35 | 74,70 | 75,10 | 75,35 | 63 | 2.644.391 |
| 2/8/2024 | 74,86 | 75,14 | +0,39% | 74,09 | 75,29 | 74,92 | 74,21 | 75,00 | 23 | 1.236.320 |
| 1/8/2024 | 75,59 | 74,85 | -1,28% | 74,10 | 75,86 | 75,31 | 74,85 | 75,09 | 139 | 1.754.736 |
| 31/7/2024 | 75,94 | 75,82 | +0,17% | 75,80 | 76,78 | 76,02 | 75,82 | 76,54 | 64 | 1.763.685 |
| 30/7/2024 | 75,82 | 75,69 | -0,60% | 75,20 | 75,99 | 75,30 | 75,22 | 75,97 | 34 | 1.385.582 |
| 29/7/2024 | 76,92 | 76,15 | -0,03% | 75,45 | 76,92 | 75,79 | 75,82 | 76,17 | 24 | 1.167.170 |
| 26/7/2024 | 75,94 | 76,17 | +0,22% | 75,59 | 76,17 | 75,80 | 75,66 | 76,16 | 30 | 1.030.947 |
| 25/7/2024 | 75,99 | 76,00 | +0,29% | 75,27 | 76,00 | 75,72 | 75,36 | 76,00 | 22 | 696.638 |
| 24/7/2024 | 76,68 | 75,78 | -0,93% | 75,27 | 76,94 | 76,14 | 75,46 | 76,21 | 24 | 1.454.445 |
| 23/7/2024 | 76,28 | 76,49 | +0,49% | 75,28 | 76,68 | 75,75 | 76,05 | 76,49 | 32 | 1.045.399 |
| 22/7/2024 | 77,00 | 76,12 | -1,14% | 76,12 | 77,00 | 76,65 | 76,12 | 76,65 | 13 | 551.945 |
| 19/7/2024 | 76,24 | 77,00 | -0,09% | 75,51 | 77,00 | 76,57 | 75,30 | 77,00 | 16 | 888.220 |
| 18/7/2024 | 78,99 | 77,07 | -2,37% | 77,00 | 78,99 | 78,28 | 76,88 | 77,89 | 23 | 1.268.280 |
| 17/7/2024 | 77,69 | 78,94 | +2,92% | 76,52 | 78,99 | 77,89 | 77,33 | 78,94 | 33 | 1.487.832 |
| 16/7/2024 | 77,01 | 76,70 | +0,25% | 75,64 | 77,68 | 76,62 | 76,01 | 77,50 | 36 | 2.536.412 |
| 15/7/2024 | 76,40 | 76,51 | +0,01% | 76,01 | 77,05 | 76,76 | 76,51 | 78,85 | 29 | 1.189.917 |
| 12/7/2024 | 77,70 | 76,50 | -1,49% | 76,00 | 78,96 | 76,95 | 75,28 | 77,20 | 48 | 2.562.620 |
| 11/7/2024 | 76,95 | 77,66 | +1,34% | 76,50 | 77,66 | 77,14 | 76,95 | 77,68 | 38 | 1.766.600 |
| 10/7/2024 | 77,50 | 76,63 | -1,28% | 76,57 | 77,81 | 76,98 | 76,63 | 77,49 | 49 | 1.377.996 |
| 9/7/2024 | 76,00 | 77,62 | +0,81% | 75,65 | 77,62 | 77,10 | 77,62 | 78,71 | 20 | 1.472.752 |
| 8/7/2024 | 75,34 | 77,00 | +0,16% | 74,01 | 77,00 | 76,23 | 75,15 | 77,00 | 60 | 2.020.344 |
| 5/7/2024 | 75,11 | 76,88 | +2,40% | 75,09 | 77,00 | 75,85 | 75,79 | 76,88 | 11 | 151.702 |
| 4/7/2024 | 75,47 | 75,08 | -0,95% | 74,73 | 76,98 | 76,10 | 75,08 | 76,50 | 41 | 1.126.353 |
| 3/7/2024 | 75,99 | 75,80 | -0,12% | 75,61 | 76,44 | 75,29 | 75,22 | 76,40 | 21 | 1.505.899 |
| 2/7/2024 | 74,98 | 75,89 | +1,61% | 74,00 | 75,90 | 74,95 | 75,17 | 75,89 | 33 | 1.244.319 |
| 1/7/2024 | 71,50 | 74,69 | +4,61% | 71,50 | 100,00 | 76,99 | 73,37 | 74,87 | 367 | 10.687.090 |
| 28/6/2024 | 70,54 | 71,40 | +1,55% | 70,49 | 71,47 | 71,29 | 70,40 | 71,40 | 31 | 1.810.964 |
| 27/6/2024 | 69,17 | 70,31 | -0,24% | 68,52 | 70,62 | 69,97 | 70,30 | 70,31 | 40 | 965.691 |
| 26/6/2024 | 70,94 | 70,48 | +0,67% | 70,15 | 71,00 | 70,75 | 70,41 | 70,99 | 38 | 1.195.684 |
| 25/6/2024 | 71,49 | 70,01 | -0,41% | 68,51 | 71,49 | 71,01 | 70,01 | 71,29 | 110 | 1.235.579 |
| 24/6/2024 | 68,60 | 70,30 | +3,50% | 67,25 | 71,00 | 68,99 | 70,30 | 70,80 | 62 | 4.187.924 |
| 21/6/2024 | 68,80 | 67,92 | -2,29% | 67,92 | 70,16 | 68,59 | 67,13 | 68,00 | 72 | 4.664.501 |
| 20/6/2024 | 69,00 | 69,51 | +1,37% | 68,52 | 69,99 | 69,17 | 68,94 | 69,85 | 23 | 1.079.170 |
| 19/6/2024 | 68,98 | 68,57 | -0,15% | 68,34 | 69,98 | 69,24 | 68,57 | 68,89 | 24 | 727.051 |
| 18/6/2024 | 68,02 | 68,67 | +0,93% | 68,01 | 69,70 | 68,56 | 68,55 | 68,67 | 35 | 1.528.977 |
| 17/6/2024 | 70,16 | 68,04 | -2,92% | 68,04 | 70,16 | 68,95 | 68,04 | 68,90 | 34 | 2.006.535 |
| 14/6/2024 | 69,95 | 70,09 | +0,13% | 69,55 | 70,72 | 70,31 | 69,90 | 70,09 | 42 | 1.631.208 |
| 13/6/2024 | 70,98 | 70,00 | -0,07% | 69,52 | 70,98 | 70,22 | 70,00 | 70,21 | 25 | 1.074.463 |
| 12/6/2024 | 70,31 | 70,05 | -0,65% | 68,01 | 70,90 | 69,81 | 69,05 | 70,04 | 41 | 1.158.980 |
| 11/6/2024 | 70,44 | 70,51 | -0,16% | 69,91 | 71,10 | 70,20 | 70,26 | 70,51 | 41 | 1.832.277 |
| 10/6/2024 | 70,59 | 70,62 | -1,97% | 69,91 | 71,23 | 70,87 | 70,95 | 71,00 | 34 | 1.672.632 |
| 7/6/2024 | 72,09 | 72,04 | -0,43% | 71,19 | 72,09 | 71,54 | 71,81 | 72,05 | 9 | 257.565 |
| 6/6/2024 | 72,64 | 72,35 | +0,67% | 71,66 | 72,65 | 71,86 | 72,03 | 72,36 | 18 | 891.125 |
| 5/6/2024 | 72,56 | 71,87 | -1,03% | 71,87 | 73,50 | 72,54 | 71,87 | 72,39 | 70 | 2.306.792 |
| 4/6/2024 | 73,94 | 72,62 | -0,14% | 72,62 | 73,94 | 73,23 | 72,61 | 73,15 | 47 | 1.808.859 |
| 3/6/2024 | 73,59 | 72,72 | -0,37% | 72,60 | 73,60 | 73,08 | 72,72 | 73,50 | 107 | 3.003.673 |
| 31/5/2024 | 72,95 | 72,99 | -0,80% | 72,00 | 73,60 | 72,80 | 72,86 | 73,59 | 38 | 997.432 |
| 29/5/2024 | 73,57 | 73,58 | 0,00% | 72,80 | 73,58 | 73,43 | 72,81 | 73,58 | 14 | 257.033 |
| 28/5/2024 | 73,00 | 73,58 | +0,14% | 72,24 | 73,60 | 73,01 | 73,01 | 73,58 | 33 | 1.956.786 |
| 27/5/2024 | 73,60 | 73,48 | -0,68% | 73,00 | 73,60 | 73,39 | 73,00 | 73,48 | 31 | 954.187 |
| 24/5/2024 | 73,99 | 73,98 | +0,93% | 73,00 | 73,99 | 73,24 | 73,05 | 73,99 | 15 | 615.271 |
| 23/5/2024 | 73,02 | 73,30 | +0,30% | 72,00 | 73,70 | 72,92 | 72,83 | 73,30 | 42 | 1.487.664 |
| 22/5/2024 | 73,32 | 73,08 | -0,19% | 73,08 | 73,70 | 73,56 | 72,94 | 73,68 | 8 | 1.066.749 |
| 21/5/2024 | 73,30 | 73,22 | +0,01% | 73,22 | 73,99 | 73,39 | 73,01 | 73,98 | 12 | 858.741 |
| 20/5/2024 | 72,87 | 73,21 | +1,53% | 72,62 | 74,29 | 73,73 | 73,20 | 73,99 | 27 | 1.459.995 |
| 17/5/2024 | 71,34 | 72,11 | +1,56% | 71,34 | 73,51 | 72,43 | 72,11 | 72,41 | 36 | 2.759.605 |
| 16/5/2024 | 70,64 | 71,00 | +1,87% | 70,64 | 71,86 | 71,21 | 70,90 | 71,26 | 26 | 1.438.500 |
| 15/5/2024 | 70,75 | 69,70 | -0,49% | 69,70 | 71,00 | 70,24 | 69,62 | 70,56 | 57 | 1.854.434 |
| 14/5/2024 | 72,00 | 70,04 | -0,30% | 70,04 | 72,00 | 70,35 | 70,01 | 70,25 | 13 | 246.254 |
| 13/5/2024 | 73,48 | 70,25 | -4,40% | 70,06 | 73,48 | 70,90 | 70,25 | 71,09 | 50 | 3.417.652 |
| 10/5/2024 | 71,29 | 73,48 | +4,99% | 69,93 | 73,48 | 71,47 | 71,26 | 73,48 | 35 | 1.736.902 |
| 9/5/2024 | 70,44 | 69,99 | -0,44% | 69,83 | 70,89 | 70,23 | 69,94 | 70,91 | 21 | 484.639 |
| 8/5/2024 | 70,72 | 70,30 | -0,38% | 69,82 | 70,72 | 70,14 | 70,29 | 70,79 | 16 | 1.346.810 |
| 7/5/2024 | 71,48 | 70,57 | +0,79% | 70,01 | 71,48 | 70,52 | 70,02 | 70,90 | 38 | 1.819.485 |
| 6/5/2024 | 73,89 | 70,02 | -5,24% | 70,01 | 73,89 | 71,69 | 70,30 | 71,25 | 48 | 2.294.266 |
| 3/5/2024 | 74,00 | 73,89 | -0,15% | 72,00 | 74,00 | 73,50 | 72,09 | 73,65 | 48 | 2.727.028 |
| 2/5/2024 | 71,00 | 74,00 | +7,56% | 68,40 | 74,39 | 72,75 | 73,13 | 74,15 | 155 | 7.908.376 |
| 30/4/2024 | 67,33 | 68,80 | +0,91% | 67,33 | 69,32 | 69,01 | 68,79 | 69,00 | 32 | 1.511.490 |
| 29/4/2024 | 69,32 | 68,18 | -0,90% | 68,18 | 69,32 | 68,72 | 68,18 | 68,30 | 35 | 1.553.289 |
| 26/4/2024 | 69,00 | 68,80 | -0,29% | 68,25 | 69,75 | 69,00 | 68,70 | 69,20 | 30 | 1.455.963 |
| 25/4/2024 | 68,20 | 69,00 | +1,17% | 68,10 | 69,02 | 68,65 | 68,90 | 69,02 | 26 | 1.860.629 |
| 24/4/2024 | 68,00 | 68,20 | +0,31% | 68,00 | 68,82 | 68,20 | 68,01 | 68,78 | 13 | 634.312 |
| 23/4/2024 | 67,99 | 67,99 | +1,40% | 67,27 | 67,99 | 67,88 | 67,39 | 67,99 | 16 | 1.018.249 |
| 22/4/2024 | 67,78 | 67,05 | -0,87% | 67,05 | 68,99 | 67,91 | 67,05 | 67,91 | 25 | 1.025.584 |
| 19/4/2024 | 68,45 | 67,64 | -1,18% | 67,01 | 68,99 | 67,90 | 67,41 | 67,98 | 25 | 991.447 |
| 18/4/2024 | 68,00 | 68,45 | -0,09% | 66,98 | 69,00 | 67,47 | 66,99 | 68,45 | 16 | 715.266 |
| 17/4/2024 | 67,89 | 68,51 | +2,19% | 67,50 | 68,69 | 68,25 | 67,51 | 68,69 | 32 | 2.020.397 |
| 16/4/2024 | 66,93 | 67,04 | -0,48% | 66,50 | 67,50 | 66,99 | 67,04 | 67,50 | 27 | 1.440.317 |
| 15/4/2024 | 66,31 | 67,36 | +0,67% | 66,30 | 67,42 | 66,90 | 67,26 | 67,50 | 26 | 809.532 |
| 12/4/2024 | 66,09 | 66,91 | -1,27% | 65,42 | 66,93 | 66,36 | 66,31 | 67,69 | 50 | 2.123.582 |
| 11/4/2024 | 66,86 | 67,77 | +3,31% | 65,85 | 67,77 | 66,80 | 66,51 | 67,77 | 27 | 420.871 |
| 10/4/2024 | 67,91 | 65,60 | -3,39% | 63,05 | 67,91 | 65,91 | 65,60 | 66,76 | 97 | 5.669.019 |
| 9/4/2024 | 67,40 | 67,90 | +0,40% | 67,25 | 68,20 | 67,89 | 67,82 | 67,90 | 43 | 1.412.264 |
| 8/4/2024 | 67,51 | 67,63 | +0,40% | 67,09 | 68,01 | 67,51 | 67,48 | 67,63 | 35 | 1.093.716 |
| 5/4/2024 | 68,41 | 67,36 | -0,10% | 67,00 | 68,50 | 67,62 | 67,37 | 68,18 | 51 | 2.204.529 |
| 4/4/2024 | 67,58 | 67,43 | -0,77% | 67,11 | 68,50 | 67,86 | 67,42 | 68,00 | 43 | 1.336.910 |
| 3/4/2024 | 67,01 | 67,95 | +1,57% | 66,60 | 67,95 | 66,97 | 66,84 | 67,70 | 50 | 1.975.848 |
| 2/4/2024 | 66,88 | 66,90 | -0,37% | 66,06 | 67,11 | 66,77 | 66,47 | 66,91 | 82 | 1.796.207 |
| 1/4/2024 | 67,14 | 67,15 | 0,00% | 66,15 | 67,15 | 66,91 | 67,14 | 67,15 | 95 | 2.991.123 |
| 28/3/2024 | 67,48 | 67,15 | -0,47% | 66,62 | 67,48 | 67,00 | 67,16 | 67,44 | 34 | 1.487.436 |
| 27/3/2024 | 66,99 | 67,47 | -0,01% | 66,67 | 67,49 | 67,02 | 66,88 | 67,47 | 32 | 931.617 |
| 26/3/2024 | 67,50 | 67,48 | +0,22% | 66,70 | 67,92 | 67,26 | 66,95 | 67,48 | 67 | 2.434.929 |
| 25/3/2024 | 67,79 | 67,33 | -1,69% | 65,00 | 67,79 | 67,12 | 67,33 | 67,43 | 50 | 2.268.818 |
| 22/3/2024 | 67,50 | 68,49 | +0,75% | 67,24 | 68,79 | 67,93 | 68,21 | 68,50 | 80 | 2.024.596 |
| 21/3/2024 | 67,48 | 67,98 | +0,53% | 67,26 | 68,95 | 67,76 | 67,25 | 68,87 | 51 | 2.317.616 |
| 20/3/2024 | 67,77 | 67,62 | +0,19% | 67,10 | 67,77 | 67,27 | 67,12 | 67,77 | 22 | 968.736 |
| 19/3/2024 | 67,50 | 67,49 | -0,44% | 67,20 | 67,75 | 67,51 | 67,26 | 67,57 | 21 | 992.434 |
| 18/3/2024 | 68,36 | 67,79 | -0,85% | 67,50 | 68,36 | 67,64 | 67,50 | 67,79 | 31 | 974.037 |
| 15/3/2024 | 66,91 | 68,37 | +2,32% | 66,91 | 68,39 | 67,83 | 67,82 | 68,37 | 21 | 949.684 |
| 14/3/2024 | 67,08 | 66,82 | -1,46% | 66,62 | 67,81 | 67,22 | 66,82 | 67,43 | 30 | 846.987 |
| 13/3/2024 | 67,64 | 67,81 | +0,24% | 67,51 | 67,96 | 67,75 | 67,55 | 67,82 | 27 | 569.139 |
| 12/3/2024 | 68,00 | 67,65 | +1,09% | 67,04 | 68,93 | 68,10 | 67,64 | 67,96 | 34 | 980.713 |
| 11/3/2024 | 68,00 | 66,92 | -1,31% | 66,75 | 68,94 | 67,57 | 66,92 | 68,20 | 60 | 3.358.587 |
| 8/3/2024 | 66,51 | 67,81 | +1,68% | 65,70 | 67,81 | 66,95 | 0,00 | 0,00 | 42 | 1.613.726 |
| 7/3/2024 | 67,26 | 66,69 | -0,33% | 65,50 | 67,26 | 66,63 | 65,91 | 66,72 | 25 | 753.026 |
| 6/3/2024 | 66,70 | 66,91 | +0,47% | 66,00 | 67,74 | 66,70 | 66,60 | 66,91 | 69 | 2.481.406 |
| 5/3/2024 | 67,08 | 66,60 | +0,15% | 65,11 | 67,08 | 66,44 | 66,47 | 66,60 | 52 | 1.574.818 |
| 4/3/2024 | 66,92 | 66,50 | -2,00% | 65,43 | 67,86 | 66,74 | 66,70 | 67,10 | 158 | 8.603.722 |
| 1/3/2024 | 67,24 | 67,86 | -0,85% | 66,91 | 67,86 | 67,30 | 67,50 | 68,39 | 19 | 686.544 |
| 29/2/2024 | 67,00 | 68,44 | +1,86% | 67,00 | 68,44 | 67,51 | 67,09 | 68,44 | 16 | 249.804 |
| 28/2/2024 | 67,01 | 67,19 | +0,27% | 66,11 | 67,50 | 66,73 | 66,66 | 67,20 | 38 | 1.007.765 |
| 27/2/2024 | 67,85 | 67,01 | +2,12% | 65,82 | 68,50 | 66,74 | 66,67 | 68,49 | 43 | 1.081.321 |
| 26/2/2024 | 65,91 | 65,62 | -0,20% | 65,62 | 67,88 | 66,78 | 65,62 | 66,75 | 123 | 2.965.381 |
| 23/2/2024 | 66,44 | 65,75 | +0,24% | 65,42 | 66,44 | 65,69 | 0,00 | 0,00 | 27 | 1.090.489 |
| 22/2/2024 | 65,67 | 65,59 | -0,32% | 65,59 | 66,46 | 65,75 | 65,55 | 65,59 | 31 | 729.845 |
| 21/2/2024 | 65,62 | 65,80 | +0,30% | 65,50 | 65,81 | 65,60 | 65,40 | 65,65 | 26 | 820.030 |
| 20/2/2024 | 65,55 | 65,60 | -0,59% | 65,55 | 66,48 | 65,84 | 65,59 | 65,60 | 34 | 1.033.770 |
| 19/2/2024 | 66,56 | 65,99 | +0,44% | 65,50 | 66,56 | 65,88 | 65,72 | 65,99 | 22 | 632.489 |
| 16/2/2024 | 66,59 | 65,70 | -1,34% | 65,09 | 66,59 | 65,57 | 65,34 | 65,70 | 42 | 1.488.550 |
| 15/2/2024 | 64,95 | 66,59 | +3,56% | 64,95 | 66,59 | 65,29 | 65,00 | 66,59 | 57 | 1.168.735 |
| 14/2/2024 | 65,11 | 64,30 | -1,76% | 64,28 | 66,18 | 64,88 | 64,28 | 64,83 | 73 | 2.472.054 |
| 9/2/2024 | 66,03 | 65,45 | -0,58% | 65,25 | 66,03 | 65,59 | 0,00 | 0,00 | 58 | 2.269.684 |
| 8/2/2024 | 66,13 | 65,83 | +0,35% | 65,71 | 66,14 | 65,92 | 65,72 | 66,00 | 32 | 1.305.345 |
| 7/2/2024 | 65,98 | 65,60 | -1,04% | 65,60 | 66,41 | 65,99 | 65,68 | 66,06 | 57 | 1.359.583 |
| 6/2/2024 | 66,48 | 66,29 | -0,29% | 65,90 | 66,72 | 66,36 | 65,93 | 66,25 | 67 | 2.920.060 |
| 5/2/2024 | 66,69 | 66,48 | -0,15% | 66,07 | 66,99 | 66,54 | 66,17 | 66,48 | 75 | 3.194.122 |
| 2/2/2024 | 66,77 | 66,58 | -0,02% | 65,91 | 66,77 | 66,25 | 65,97 | 66,59 | 39 | 1.557.103 |
| 1/2/2024 | 65,04 | 66,59 | -0,16% | 65,04 | 66,84 | 66,21 | 66,44 | 66,76 | 49 | 2.304.112 |
| 31/1/2024 | 66,42 | 66,70 | -1,84% | 66,17 | 67,00 | 66,59 | 66,60 | 66,70 | 20 | 392.908 |
| 30/1/2024 | 66,04 | 67,95 | +2,85% | 65,52 | 67,95 | 67,29 | 66,42 | 67,95 | 47 | 2.059.181 |
| 29/1/2024 | 67,50 | 66,07 | -1,65% | 64,86 | 67,50 | 66,66 | 66,07 | 67,20 | 62 | 3.006.776 |
| 26/1/2024 | 66,71 | 67,18 | +0,69% | 66,27 | 67,87 | 67,18 | 67,00 | 67,09 | 25 | 866.622 |
| 25/1/2024 | 66,42 | 66,72 | +1,43% | 66,00 | 66,98 | 66,64 | 66,00 | 66,71 | 36 | 1.712.762 |
| 24/1/2024 | 66,18 | 65,78 | -0,68% | 64,40 | 66,43 | 65,88 | 65,71 | 66,43 | 42 | 915.764 |
| 23/1/2024 | 66,50 | 66,23 | -1,13% | 66,23 | 67,99 | 66,78 | 66,23 | 67,08 | 32 | 601.080 |
| 22/1/2024 | 66,99 | 66,99 | +0,36% | 65,25 | 67,76 | 66,65 | 66,53 | 67,11 | 65 | 2.359.541 |
| 19/1/2024 | 67,73 | 66,75 | -0,37% | 66,00 | 67,73 | 66,65 | 66,02 | 66,75 | 60 | 2.139.597 |
| 18/1/2024 | 68,06 | 67,00 | -1,60% | 67,00 | 68,06 | 67,59 | 67,00 | 67,31 | 37 | 1.304.653 |
| 17/1/2024 | 68,00 | 68,09 | +0,13% | 67,00 | 68,10 | 67,78 | 66,99 | 68,09 | 29 | 1.674.395 |
| 16/1/2024 | 67,77 | 68,00 | +0,31% | 66,97 | 68,09 | 67,69 | 68,00 | 68,09 | 47 | 1.671.978 |
| 15/1/2024 | 66,85 | 67,79 | +1,79% | 65,81 | 67,79 | 66,96 | 67,06 | 67,79 | 84 | 5.518.078 |
| 12/1/2024 | 66,83 | 66,60 | -0,05% | 65,81 | 67,09 | 66,73 | 66,35 | 66,80 | 41 | 2.562.618 |
| 11/1/2024 | 66,34 | 66,63 | +1,34% | 65,85 | 66,99 | 66,43 | 66,63 | 66,94 | 46 | 3.826.374 |
| 10/1/2024 | 65,80 | 65,75 | -0,08% | 62,61 | 66,35 | 64,66 | 65,75 | 66,35 | 199 | 7.429.470 |
| 9/1/2024 | 64,82 | 65,80 | -0,53% | 64,82 | 66,14 | 65,75 | 65,79 | 65,85 | 46 | 2.538.079 |
| 8/1/2024 | 65,15 | 66,15 | +1,53% | 64,15 | 66,15 | 65,06 | 65,21 | 66,15 | 118 | 5.504.174 |
| 5/1/2024 | 65,16 | 65,15 | -0,03% | 64,44 | 65,25 | 64,90 | 64,54 | 65,15 | 90 | 5.594.882 |
| 4/1/2024 | 65,89 | 65,17 | -0,32% | 65,17 | 65,89 | 65,48 | 65,17 | 65,50 | 40 | 1.368.674 |
| 3/1/2024 | 66,13 | 65,38 | +0,35% | 65,22 | 66,13 | 65,76 | 65,36 | 65,77 | 84 | 2.650.437 |
| 2/1/2024 | 65,80 | 65,15 | -0,60% | 65,02 | 66,18 | 65,70 | 65,03 | 65,15 | 100 | 4.461.455 |
| 28/12/2023 | 64,59 | 65,54 | +1,49% | 64,51 | 65,65 | 65,32 | 65,23 | 65,54 | 69 | 4.076.025 |
| 27/12/2023 | 63,81 | 64,58 | +0,12% | 63,10 | 64,60 | 64,09 | 64,43 | 64,59 | 62 | 2.384.339 |
| 26/12/2023 | 64,64 | 64,50 | -3,66% | 63,26 | 66,35 | 64,82 | 63,50 | 64,48 | 169 | 10.145.073 |
| 22/12/2023 | 65,52 | 66,95 | +2,15% | 65,52 | 68,48 | 66,46 | 66,85 | 66,95 | 147 | 9.942.613 |
| 21/12/2023 | 67,44 | 65,54 | -1,89% | 65,48 | 68,50 | 66,48 | 65,47 | 65,79 | 115 | 5.544.477 |
| 20/12/2023 | 66,50 | 66,80 | +1,37% | 66,14 | 67,49 | 66,56 | 66,40 | 66,88 | 71 | 4.007.166 |
| 19/12/2023 | 66,00 | 65,90 | +0,63% | 65,46 | 66,25 | 65,84 | 65,90 | 65,98 | 84 | 4.549.569 |
| 18/12/2023 | 64,86 | 65,49 | +0,97% | 63,50 | 65,89 | 64,78 | 64,75 | 65,55 | 144 | 6.497.942 |
| 15/12/2023 | 64,50 | 64,86 | +1,01% | 63,91 | 64,99 | 64,71 | 64,02 | 64,81 | 72 | 1.151.972 |
| 14/12/2023 | 63,99 | 64,21 | +0,33% | 63,90 | 65,00 | 64,34 | 63,97 | 64,58 | 38 | 2.567.531 |
| 13/12/2023 | 64,49 | 64,00 | -0,62% | 62,01 | 64,49 | 63,59 | 63,32 | 64,00 | 45 | 1.926.944 |
| 12/12/2023 | 64,39 | 64,40 | +1,02% | 63,60 | 64,40 | 64,08 | 63,85 | 64,40 | 22 | 820.319 |
| 11/12/2023 | 64,10 | 63,75 | -0,38% | 61,91 | 64,50 | 63,94 | 63,28 | 63,75 | 37 | 1.943.783 |
| 8/12/2023 | 64,49 | 63,99 | +0,46% | 63,85 | 64,50 | 64,12 | 63,99 | 64,10 | 14 | 243.668 |
| 7/12/2023 | 63,65 | 63,70 | +0,46% | 62,91 | 64,18 | 63,75 | 63,70 | 64,18 | 65 | 2.569.364 |
| 6/12/2023 | 62,22 | 63,41 | +1,91% | 61,71 | 63,49 | 62,85 | 62,35 | 63,00 | 65 | 5.361.181 |
| 5/12/2023 | 61,60 | 62,22 | +1,17% | 61,05 | 62,23 | 61,55 | 61,95 | 62,24 | 41 | 1.058.781 |
| 4/12/2023 | 62,53 | 61,50 | -0,06% | 61,50 | 62,55 | 62,25 | 61,50 | 61,65 | 96 | 2.994.334 |
| 1/12/2023 | 61,25 | 61,54 | +0,56% | 61,05 | 62,51 | 61,84 | 61,54 | 62,49 | 36 | 1.849.173 |
| 30/11/2023 | 62,49 | 61,20 | +0,08% | 60,24 | 62,49 | 61,32 | 60,66 | 61,69 | 29 | 594.868 |
| 29/11/2023 | 61,04 | 61,15 | +1,65% | 61,03 | 61,59 | 61,39 | 61,19 | 63,00 | 31 | 1.608.624 |
| 28/11/2023 | 61,03 | 60,16 | -1,44% | 60,16 | 62,03 | 60,83 | 60,21 | 61,40 | 42 | 1.453.872 |
| 27/11/2023 | 63,49 | 61,04 | -1,91% | 61,04 | 63,49 | 61,90 | 61,04 | 62,25 | 45 | 1.820.115 |
| 24/11/2023 | 62,99 | 62,23 | -1,22% | 62,21 | 63,30 | 62,81 | 62,00 | 62,60 | 26 | 1.268.851 |
| 23/11/2023 | 63,45 | 63,00 | -0,71% | 61,90 | 63,45 | 62,47 | 62,54 | 63,00 | 37 | 1.849.178 |
| 22/11/2023 | 62,99 | 63,45 | +2,87% | 61,91 | 63,45 | 62,64 | 62,00 | 63,45 | 37 | 1.459.639 |
| 21/11/2023 | 62,29 | 61,68 | +0,37% | 61,50 | 62,78 | 62,17 | 61,68 | 62,64 | 32 | 1.566.846 |
| 20/11/2023 | 61,01 | 61,45 | +0,66% | 60,46 | 62,99 | 62,12 | 61,45 | 62,40 | 79 | 2.814.292 |
| 17/11/2023 | 61,02 | 61,05 | +1,08% | 60,23 | 62,30 | 61,56 | 61,05 | 61,72 | 60 | 3.250.673 |
| 16/11/2023 | 59,35 | 60,40 | +1,77% | 59,35 | 60,99 | 60,19 | 60,27 | 60,98 | 86 | 2.245.249 |
| 14/11/2023 | 60,00 | 59,35 | -1,90% | 59,28 | 60,48 | 59,71 | 59,34 | 59,97 | 82 | 3.779.959 |
| 13/11/2023 | 61,77 | 60,50 | -2,42% | 59,02 | 62,50 | 60,19 | 59,85 | 60,50 | 372 | 10.010.008 |
| 10/11/2023 | 61,62 | 62,00 | +0,81% | 61,62 | 63,77 | 62,53 | 62,00 | 62,64 | 46 | 2.382.714 |
| 9/11/2023 | 62,89 | 61,50 | -3,42% | 61,50 | 63,78 | 62,28 | 61,46 | 62,58 | 52 | 1.887.188 |
| 8/11/2023 | 62,33 | 63,68 | +2,10% | 62,07 | 63,79 | 62,69 | 62,37 | 63,68 | 44 | 2.213.150 |
| 7/11/2023 | 61,68 | 62,37 | +1,25% | 61,68 | 63,00 | 62,06 | 62,37 | 63,00 | 48 | 3.320.522 |
| 6/11/2023 | 61,31 | 61,60 | -1,42% | 61,31 | 62,52 | 62,07 | 61,59 | 62,00 | 41 | 3.593.914 |
| 3/11/2023 | 61,37 | 62,49 | +1,82% | 61,37 | 62,49 | 61,85 | 62,18 | 62,49 | 14 | 185.553 |
| 1/11/2023 | 62,28 | 61,37 | -0,92% | 60,71 | 62,59 | 61,59 | 61,37 | 62,00 | 40 | 2.636.366 |
| 31/10/2023 | 62,01 | 61,94 | -1,68% | 61,94 | 63,07 | 62,54 | 61,94 | 63,06 | 35 | 1.300.994 |
| 30/10/2023 | 63,88 | 63,00 | -0,79% | 62,70 | 63,95 | 63,14 | 63,03 | 63,47 | 26 | 1.180.764 |
| 27/10/2023 | 62,96 | 63,50 | +1,03% | 62,20 | 63,50 | 63,22 | 62,53 | 64,49 | 25 | 1.662.835 |
| 26/10/2023 | 62,10 | 62,85 | +1,37% | 62,00 | 62,86 | 62,60 | 62,85 | 62,97 | 30 | 982.871 |
| 25/10/2023 | 63,00 | 62,00 | -0,42% | 61,10 | 63,00 | 62,31 | 62,00 | 62,66 | 28 | 1.015.732 |
| 24/10/2023 | 63,00 | 62,26 | -0,08% | 62,26 | 63,00 | 62,92 | 62,25 | 63,00 | 14 | 163.602 |
| 23/10/2023 | 62,88 | 62,31 | -0,27% | 61,29 | 62,90 | 61,93 | 62,21 | 63,11 | 49 | 1.511.196 |
| 20/10/2023 | 62,65 | 62,48 | +0,69% | 61,10 | 62,65 | 61,65 | 61,80 | 62,99 | 53 | 2.034.746 |
| 19/10/2023 | 63,19 | 62,05 | -1,07% | 61,73 | 63,19 | 62,14 | 62,05 | 62,42 | 78 | 3.592.006 |
| 18/10/2023 | 63,62 | 62,72 | -1,38% | 62,40 | 63,62 | 62,83 | 62,42 | 62,73 | 50 | 2.494.559 |
| 17/10/2023 | 63,99 | 63,60 | -1,04% | 62,75 | 63,99 | 63,31 | 63,15 | 63,63 | 54 | 1.601.915 |
| 16/10/2023 | 63,48 | 64,27 | +1,23% | 63,48 | 64,49 | 63,88 | 63,67 | 64,27 | 84 | 1.756.831 |
| 13/10/2023 | 63,42 | 63,49 | -1,18% | 62,66 | 63,68 | 63,16 | 62,70 | 63,49 | 51 | 1.339.059 |
| 11/10/2023 | 63,71 | 64,25 | +1,98% | 62,81 | 64,47 | 63,59 | 63,57 | 64,25 | 59 | 3.198.965 |
| 10/10/2023 | 63,50 | 63,00 | -2,70% | 62,55 | 64,08 | 63,04 | 63,00 | 63,71 | 48 | 2.414.771 |
| 9/10/2023 | 63,60 | 64,75 | -2,60% | 62,61 | 64,77 | 63,86 | 63,50 | 64,75 | 32 | 1.526.430 |
| 6/10/2023 | 63,60 | 66,48 | +4,53% | 62,57 | 66,48 | 63,70 | 64,12 | 66,48 | 61 | 1.847.500 |
| 5/10/2023 | 64,50 | 63,60 | -0,63% | 63,59 | 66,97 | 64,12 | 63,60 | 64,20 | 39 | 1.385.199 |
| 4/10/2023 | 64,30 | 64,00 | +0,96% | 63,41 | 64,57 | 64,18 | 64,00 | 64,35 | 30 | 1.405.702 |
| 3/10/2023 | 64,70 | 63,39 | -1,77% | 63,39 | 64,93 | 64,10 | 63,39 | 64,48 | 42 | 1.455.113 |
| 2/10/2023 | 64,00 | 64,53 | -0,86% | 63,54 | 65,64 | 64,71 | 64,02 | 64,53 | 102 | 7.151.544 |
| 29/9/2023 | 66,42 | 65,09 | -1,38% | 64,89 | 66,42 | 65,61 | 65,09 | 65,80 | 63 | 3.175.891 |
| 28/9/2023 | 66,43 | 66,00 | -0,50% | 65,80 | 66,43 | 66,09 | 66,00 | 66,36 | 53 | 3.410.611 |
| 27/9/2023 | 66,00 | 66,33 | +1,25% | 65,46 | 66,52 | 65,89 | 65,60 | 66,34 | 62 | 1.910.853 |
| 26/9/2023 | 65,96 | 65,51 | -0,14% | 65,40 | 66,00 | 65,86 | 65,51 | 65,70 | 51 | 2.476.605 |
| 25/9/2023 | 65,81 | 65,60 | -0,59% | 65,35 | 66,00 | 65,65 | 65,60 | 66,00 | 59 | 2.757.603 |
| 22/9/2023 | 65,20 | 65,99 | +1,21% | 64,77 | 66,00 | 65,34 | 65,78 | 65,99 | 23 | 725.326 |
| 21/9/2023 | 65,04 | 65,20 | -0,46% | 64,68 | 65,50 | 65,16 | 64,70 | 65,20 | 24 | 710.324 |
| 20/9/2023 | 66,00 | 65,50 | -0,59% | 64,91 | 66,81 | 65,51 | 65,50 | 66,91 | 36 | 1.100.603 |
| 19/9/2023 | 65,05 | 65,89 | +0,60% | 64,57 | 65,89 | 65,12 | 65,79 | 66,96 | 19 | 1.172.209 |
| 18/9/2023 | 66,91 | 65,50 | -1,37% | 64,01 | 68,50 | 66,02 | 65,05 | 65,50 | 66 | 2.872.086 |
| 15/9/2023 | 64,89 | 66,41 | +4,50% | 64,04 | 66,50 | 65,61 | 64,35 | 66,45 | 63 | 2.795.240 |
| 14/9/2023 | 64,50 | 63,55 | -0,63% | 63,55 | 66,40 | 64,77 | 63,55 | 64,75 | 40 | 1.548.016 |
| 13/9/2023 | 64,70 | 63,95 | -3,08% | 63,45 | 64,70 | 63,75 | 63,91 | 63,94 | 63 | 2.384.498 |
| 12/9/2023 | 66,00 | 65,98 | +2,92% | 64,39 | 66,00 | 65,17 | 65,01 | 65,98 | 29 | 1.257.894 |
| 11/9/2023 | 66,00 | 64,11 | +0,33% | 63,83 | 66,00 | 65,29 | 64,25 | 64,99 | 35 | 1.116.465 |
| 8/9/2023 | 64,02 | 63,90 | -0,98% | 63,70 | 65,50 | 64,14 | 64,67 | 65,49 | 124 | 2.135.996 |
| 6/9/2023 | 64,50 | 64,53 | -0,54% | 63,90 | 64,99 | 64,27 | 64,07 | 64,53 | 36 | 919.068 |
| 5/9/2023 | 64,49 | 64,88 | +0,43% | 63,80 | 65,00 | 64,27 | 64,12 | 64,63 | 36 | 983.400 |
| 4/9/2023 | 64,77 | 64,60 | +0,05% | 63,91 | 65,00 | 64,75 | 64,01 | 64,60 | 33 | 1.210.967 |
| 1/9/2023 | 64,24 | 64,57 | +0,75% | 63,98 | 64,99 | 64,42 | 64,05 | 64,57 | 52 | 2.634.940 |
| 31/8/2023 | 64,07 | 64,09 | +0,38% | 63,66 | 64,25 | 63,93 | 64,08 | 64,25 | 26 | 1.221.158 |
| 30/8/2023 | 64,45 | 63,85 | -0,39% | 63,47 | 64,59 | 63,91 | 64,03 | 64,47 | 48 | 2.198.789 |
| 29/8/2023 | 63,77 | 64,10 | +0,52% | 63,77 | 64,40 | 64,09 | 63,81 | 64,10 | 26 | 1.076.876 |
| 28/8/2023 | 64,04 | 63,77 | -0,31% | 63,43 | 64,55 | 64,02 | 63,77 | 64,60 | 49 | 2.714.753 |
| 25/8/2023 | 64,00 | 63,97 | -0,05% | 63,40 | 64,35 | 63,89 | 63,40 | 63,97 | 29 | 1.571.896 |
| 24/8/2023 | 64,66 | 64,00 | 0,00% | 63,70 | 64,66 | 63,91 | 64,00 | 64,22 | 30 | 1.617.067 |
| 23/8/2023 | 64,30 | 64,00 | +0,30% | 63,90 | 64,99 | 64,06 | 64,00 | 64,22 | 21 | 1.217.229 |
| 22/8/2023 | 64,22 | 63,81 | -1,42% | 63,78 | 64,63 | 64,05 | 64,00 | 64,13 | 43 | 2.696.789 |
| 21/8/2023 | 63,73 | 64,73 | +0,34% | 63,73 | 64,99 | 64,44 | 64,43 | 64,93 | 30 | 1.437.049 |
| 18/8/2023 | 63,49 | 64,51 | +2,40% | 63,34 | 64,77 | 64,27 | 64,12 | 64,52 | 29 | 1.394.708 |
| 17/8/2023 | 64,00 | 63,00 | -2,04% | 61,58 | 64,31 | 63,28 | 63,51 | 64,20 | 26 | 1.240.396 |
| 16/8/2023 | 64,01 | 64,31 | +0,47% | 63,16 | 64,78 | 63,82 | 64,19 | 64,31 | 49 | 2.048.833 |
| 15/8/2023 | 64,49 | 64,01 | +0,63% | 64,01 | 64,95 | 64,75 | 64,01 | 64,22 | 45 | 1.949.172 |
| 14/8/2023 | 62,01 | 63,61 | +1,82% | 62,01 | 64,50 | 63,52 | 63,61 | 64,26 | 110 | 5.819.005 |
| 11/8/2023 | 62,25 | 62,47 | +1,38% | 60,60 | 62,47 | 61,66 | 61,30 | 62,47 | 42 | 2.516.118 |
| 10/8/2023 | 61,00 | 61,62 | +1,02% | 61,00 | 62,31 | 61,75 | 61,40 | 62,01 | 41 | 1.982.452 |
| 9/8/2023 | 61,20 | 61,00 | -0,86% | 60,01 | 61,60 | 60,57 | 60,01 | 61,00 | 43 | 1.320.597 |
| 8/8/2023 | 60,95 | 61,53 | +0,87% | 60,24 | 61,56 | 60,83 | 61,20 | 61,53 | 30 | 1.368.742 |
| 7/8/2023 | 59,85 | 61,00 | +1,97% | 59,40 | 61,00 | 60,01 | 61,00 | 61,18 | 67 | 3.186.944 |
| 4/8/2023 | 60,47 | 59,82 | -0,65% | 59,82 | 60,87 | 60,16 | 59,81 | 60,37 | 62 | 1.804.941 |
| 3/8/2023 | 60,66 | 60,21 | -0,41% | 60,19 | 60,99 | 60,49 | 60,30 | 60,86 | 29 | 1.264.331 |
| 2/8/2023 | 60,30 | 60,46 | -0,61% | 59,97 | 60,85 | 60,44 | 60,33 | 60,53 | 40 | 1.964.345 |
| 1/8/2023 | 61,00 | 60,83 | -0,52% | 59,97 | 61,20 | 60,49 | 60,26 | 60,86 | 91 | 4.833.536 |
| 31/7/2023 | 61,00 | 61,15 | -0,63% | 60,77 | 61,70 | 61,15 | 60,67 | 61,21 | 48 | 1.687.770 |
| 28/7/2023 | 61,13 | 61,54 | +1,30% | 60,57 | 61,69 | 61,15 | 60,95 | 61,54 | 53 | 1.602.316 |
| 27/7/2023 | 61,30 | 60,75 | -1,52% | 60,47 | 61,69 | 60,97 | 60,75 | 61,13 | 35 | 2.225.556 |
| 26/7/2023 | 61,91 | 61,69 | +0,31% | 61,00 | 61,91 | 61,25 | 61,11 | 61,69 | 22 | 2.321.670 |
| 25/7/2023 | 61,88 | 61,50 | +0,08% | 60,98 | 61,91 | 61,51 | 61,11 | 61,50 | 26 | 2.239.316 |
| 24/7/2023 | 60,86 | 61,45 | -0,69% | 60,85 | 61,92 | 61,34 | 60,91 | 61,45 | 20 | 576.614 |
| 21/7/2023 | 61,00 | 61,88 | -0,13% | 60,46 | 61,96 | 61,59 | 61,62 | 61,88 | 25 | 1.509.049 |
| 20/7/2023 | 61,60 | 61,96 | +0,26% | 60,00 | 61,96 | 60,97 | 60,81 | 61,96 | 28 | 1.871.897 |
| 19/7/2023 | 61,96 | 61,80 | +0,62% | 61,03 | 61,96 | 61,56 | 61,50 | 61,95 | 10 | 818.792 |
| 18/7/2023 | 60,15 | 61,42 | +2,09% | 60,15 | 61,48 | 60,93 | 60,71 | 61,42 | 26 | 1.840.091 |
| 17/7/2023 | 61,60 | 60,16 | -2,34% | 59,12 | 61,97 | 59,98 | 59,60 | 60,16 | 70 | 3.347.385 |
| 14/7/2023 | 61,96 | 61,60 | +0,08% | 61,13 | 61,97 | 61,53 | 61,50 | 61,82 | 27 | 1.833.846 |
| 13/7/2023 | 61,85 | 61,55 | -0,63% | 61,00 | 61,85 | 61,41 | 61,55 | 61,57 | 22 | 706.275 |
| 12/7/2023 | 61,67 | 61,94 | +0,52% | 61,22 | 61,97 | 61,76 | 61,49 | 61,94 | 23 | 648.483 |
| 11/7/2023 | 63,85 | 61,62 | -0,80% | 60,53 | 63,85 | 61,77 | 61,35 | 61,62 | 42 | 2.298.188 |
| 10/7/2023 | 59,54 | 62,12 | +4,83% | 59,01 | 62,12 | 60,33 | 60,51 | 62,00 | 56 | 3.541.624 |
| 7/7/2023 | 59,40 | 59,26 | -0,25% | 58,79 | 59,40 | 59,12 | 59,01 | 59,27 | 52 | 2.595.477 |
| 6/7/2023 | 59,26 | 59,41 | +0,30% | 58,80 | 59,47 | 59,23 | 58,81 | 59,41 | 26 | 1.557.902 |
| 5/7/2023 | 58,07 | 59,23 | +0,56% | 58,07 | 59,23 | 59,14 | 59,00 | 59,22 | 27 | 1.715.127 |
| 4/7/2023 | 58,61 | 58,90 | +0,37% | 58,06 | 59,19 | 58,78 | 58,79 | 59,03 | 49 | 2.539.424 |
| 3/7/2023 | 58,80 | 58,68 | -0,54% | 57,94 | 59,56 | 58,77 | 58,68 | 58,98 | 107 | 8.646.458 |
| 30/6/2023 | 59,49 | 59,00 | -0,84% | 58,81 | 59,50 | 59,20 | 59,00 | 59,38 | 76 | 3.705.952 |
| 29/6/2023 | 59,74 | 59,50 | -0,44% | 58,22 | 59,84 | 59,32 | 58,85 | 59,50 | 122 | 2.011.173 |
| 28/6/2023 | 57,25 | 59,76 | +3,03% | 57,25 | 59,86 | 59,26 | 59,08 | 59,76 | 65 | 4.094.993 |
| 27/6/2023 | 58,35 | 58,00 | +0,14% | 57,11 | 59,39 | 58,46 | 57,08 | 58,11 | 69 | 4.682.796 |
| 26/6/2023 | 57,92 | 57,92 | -0,34% | 57,91 | 58,36 | 58,12 | 57,91 | 57,92 | 49 | 1.807.559 |
| 23/6/2023 | 57,40 | 58,12 | +1,22% | 56,80 | 58,25 | 57,71 | 57,56 | 58,12 | 62 | 3.514.843 |
| 22/6/2023 | 57,45 | 57,42 | -0,07% | 56,50 | 57,45 | 57,12 | 56,64 | 57,42 | 37 | 1.845.000 |
| 21/6/2023 | 56,86 | 57,46 | +1,07% | 56,18 | 57,46 | 56,98 | 57,40 | 57,45 | 43 | 2.849.312 |
| 20/6/2023 | 56,59 | 56,85 | +0,64% | 56,00 | 56,86 | 56,61 | 56,72 | 56,86 | 27 | 1.200.341 |
| 19/6/2023 | 56,23 | 56,49 | +0,84% | 55,00 | 56,86 | 56,07 | 55,42 | 56,49 | 77 | 4.536.572 |
| 16/6/2023 | 55,02 | 56,02 | +0,76% | 55,02 | 56,24 | 55,85 | 56,02 | 56,22 | 47 | 1.988.607 |
| 15/6/2023 | 55,65 | 55,60 | +0,71% | 55,00 | 55,93 | 55,61 | 55,21 | 55,60 | 48 | 2.285.775 |
| 14/6/2023 | 55,59 | 55,21 | +0,02% | 55,21 | 55,95 | 55,71 | 55,21 | 55,87 | 41 | 2.011.143 |
| 13/6/2023 | 55,37 | 55,20 | +0,42% | 55,02 | 55,54 | 55,33 | 55,13 | 55,20 | 30 | 2.396.005 |
| 12/6/2023 | 54,89 | 54,97 | +0,70% | 54,57 | 55,60 | 55,10 | 54,99 | 55,37 | 52 | 3.361.273 |
| 9/6/2023 | 54,40 | 54,59 | +0,26% | 54,15 | 54,61 | 54,42 | 54,22 | 54,59 | 64 | 3.303.879 |
| 7/6/2023 | 53,75 | 54,45 | +0,83% | 53,75 | 54,45 | 54,25 | 54,22 | 54,45 | 59 | 2.604.285 |
| 6/6/2023 | 53,80 | 54,00 | +0,35% | 53,76 | 54,46 | 54,03 | 53,85 | 54,00 | 29 | 1.777.913 |
| 5/6/2023 | 54,20 | 53,81 | -0,61% | 53,40 | 54,25 | 53,96 | 53,81 | 53,84 | 48 | 2.390.615 |
| 2/6/2023 | 53,50 | 54,14 | +1,20% | 52,80 | 54,19 | 53,64 | 53,63 | 54,14 | 38 | 1.389.483 |
| 1/6/2023 | 53,21 | 53,50 | -0,61% | 53,01 | 53,78 | 53,43 | 53,28 | 53,75 | 22 | 817.578 |
| 31/5/2023 | 54,19 | 53,83 | +0,13% | 53,00 | 54,19 | 53,62 | 53,35 | 53,99 | 25 | 1.029.632 |
| 30/5/2023 | 53,90 | 53,76 | +0,47% | 52,17 | 54,40 | 53,19 | 53,02 | 53,77 | 44 | 1.744.915 |
| 29/5/2023 | 53,90 | 53,51 | -1,16% | 53,51 | 54,16 | 53,94 | 53,42 | 54,16 | 10 | 350.651 |
| 26/5/2023 | 53,80 | 54,14 | +0,07% | 53,40 | 54,30 | 53,98 | 53,50 | 54,09 | 43 | 2.488.924 |
| 25/5/2023 | 52,03 | 54,10 | +3,98% | 52,03 | 54,10 | 53,22 | 53,86 | 54,10 | 38 | 2.256.574 |
| 24/5/2023 | 52,00 | 52,03 | +0,06% | 51,98 | 52,49 | 52,31 | 52,02 | 52,48 | 17 | 455.118 |
| 23/5/2023 | 52,00 | 52,00 | -0,38% | 52,00 | 52,69 | 52,23 | 51,95 | 52,52 | 21 | 757.369 |
| 22/5/2023 | 52,95 | 52,20 | +0,38% | 51,95 | 52,95 | 52,57 | 52,00 | 52,34 | 34 | 1.261.706 |
| 19/5/2023 | 53,26 | 52,00 | -0,59% | 52,00 | 53,41 | 52,76 | 52,00 | 52,81 | 33 | 1.218.958 |
| 18/5/2023 | 52,89 | 52,31 | -0,82% | 52,31 | 53,25 | 52,72 | 52,31 | 53,25 | 18 | 769.850 |
| 17/5/2023 | 52,65 | 52,74 | +0,50% | 51,70 | 52,74 | 52,50 | 52,06 | 52,74 | 26 | 1.018.576 |
| 16/5/2023 | 52,50 | 52,48 | +0,88% | 51,93 | 52,96 | 52,33 | 52,00 | 52,48 | 61 | 3.809.722 |
| 15/5/2023 | 52,06 | 52,02 | +0,04% | 52,01 | 53,30 | 52,41 | 52,02 | 52,51 | 37 | 1.866.092 |
| 12/5/2023 | 52,28 | 52,00 | -0,10% | 51,73 | 52,60 | 52,16 | 51,99 | 52,06 | 24 | 1.079.849 |
| 11/5/2023 | 51,90 | 52,05 | +0,56% | 51,75 | 52,53 | 52,00 | 52,04 | 52,36 | 29 | 650.116 |
| 10/5/2023 | 52,39 | 51,76 | -1,03% | 51,76 | 53,04 | 52,47 | 51,76 | 52,66 | 33 | 1.616.363 |
| 9/5/2023 | 51,00 | 52,30 | +2,55% | 50,71 | 53,03 | 52,29 | 52,30 | 52,40 | 85 | 4.104.867 |
| 8/5/2023 | 51,15 | 51,00 | +0,99% | 50,51 | 51,41 | 50,97 | 50,55 | 51,40 | 58 | 3.144.963 |
| 5/5/2023 | 50,61 | 50,50 | -0,57% | 50,50 | 50,86 | 50,69 | 50,50 | 51,14 | 34 | 1.211.545 |
| 4/5/2023 | 50,85 | 50,79 | +1,20% | 50,02 | 50,86 | 50,33 | 50,34 | 50,79 | 25 | 815.456 |
| 3/5/2023 | 50,20 | 50,19 | -0,02% | 50,00 | 51,45 | 50,55 | 50,01 | 50,38 | 44 | 2.598.323 |
| 2/5/2023 | 50,00 | 50,20 | -0,30% | 50,00 | 50,46 | 50,15 | 50,01 | 50,20 | 36 | 1.309.167 |
| 28/4/2023 | 50,00 | 50,35 | -0,10% | 50,00 | 50,40 | 50,28 | 50,35 | 50,40 | 26 | 618.523 |
| 27/4/2023 | 50,00 | 50,40 | +0,40% | 49,91 | 50,60 | 50,14 | 49,98 | 50,40 | 25 | 320.936 |
| 26/4/2023 | 50,28 | 50,20 | +0,58% | 49,95 | 50,45 | 50,12 | 50,00 | 50,18 | 19 | 1.468.654 |
| 25/4/2023 | 50,99 | 49,91 | -2,08% | 49,80 | 50,99 | 50,05 | 49,91 | 50,30 | 20 | 630.736 |
| 24/4/2023 | 50,48 | 50,97 | +1,07% | 49,57 | 51,00 | 50,50 | 50,15 | 50,50 | 56 | 2.202.217 |
| 20/4/2023 | 49,55 | 50,43 | +1,31% | 49,55 | 50,44 | 50,09 | 50,00 | 50,30 | 38 | 1.372.695 |
| 19/4/2023 | 49,16 | 49,78 | +0,22% | 49,16 | 49,96 | 49,79 | 49,60 | 49,78 | 25 | 1.219.881 |
| 18/4/2023 | 49,92 | 49,67 | +1,20% | 49,16 | 49,93 | 49,68 | 49,67 | 49,76 | 30 | 1.043.428 |
| 17/4/2023 | 49,00 | 49,08 | -0,35% | 49,00 | 49,93 | 49,33 | 49,07 | 49,88 | 39 | 1.435.517 |
| 14/4/2023 | 48,91 | 49,25 | -0,44% | 48,50 | 49,66 | 49,03 | 48,97 | 49,25 | 69 | 2.785.158 |
| 13/4/2023 | 50,00 | 49,47 | -0,10% | 48,82 | 50,02 | 49,55 | 49,07 | 49,47 | 52 | 2.215.208 |
| 12/4/2023 | 50,00 | 49,52 | -0,96% | 49,49 | 50,56 | 50,29 | 49,70 | 50,02 | 39 | 2.006.725 |
| 11/4/2023 | 49,50 | 50,00 | +1,34% | 48,88 | 50,00 | 49,41 | 49,28 | 49,99 | 31 | 1.210.674 |
| 10/4/2023 | 49,51 | 49,34 | +0,33% | 48,86 | 49,81 | 49,48 | 49,02 | 49,91 | 50 | 1.781.296 |
| 6/4/2023 | 49,18 | 49,18 | -0,10% | 48,80 | 49,57 | 49,21 | 48,86 | 49,19 | 32 | 620.071 |
| 5/4/2023 | 49,80 | 49,23 | -0,55% | 48,50 | 49,80 | 48,68 | 48,67 | 49,24 | 23 | 837.381 |
| 4/4/2023 | 49,97 | 49,50 | +0,41% | 48,01 | 49,97 | 49,39 | 49,40 | 49,80 | 45 | 2.168.314 |
| 3/4/2023 | 49,81 | 49,30 | -4,18% | 48,65 | 49,81 | 49,28 | 49,00 | 49,30 | 37 | 832.974 |
| 31/3/2023 | 51,45 | 51,45 | +2,29% | 49,81 | 51,91 | 50,73 | 50,06 | 51,39 | 41 | 1.202.488 |
| 30/3/2023 | 50,39 | 50,30 | -0,18% | 49,59 | 51,00 | 50,42 | 49,78 | 50,30 | 47 | 1.613.695 |
| 29/3/2023 | 50,38 | 50,39 | +2,82% | 49,50 | 50,40 | 50,03 | 49,85 | 50,39 | 19 | 1.495.956 |
| 28/3/2023 | 48,99 | 49,01 | +0,95% | 48,50 | 50,63 | 49,30 | 49,01 | 50,39 | 84 | 1.706.061 |
| 27/3/2023 | 49,06 | 48,55 | +0,41% | 48,51 | 50,11 | 48,93 | 48,70 | 48,99 | 34 | 1.242.877 |
| 24/3/2023 | 48,23 | 48,35 | -0,10% | 48,21 | 49,00 | 48,79 | 48,31 | 49,00 | 25 | 824.603 |
| 23/3/2023 | 50,34 | 48,40 | -3,59% | 48,22 | 50,34 | 48,88 | 48,40 | 49,14 | 45 | 1.779.246 |
| 22/3/2023 | 49,25 | 50,20 | +1,48% | 49,00 | 50,20 | 49,27 | 49,05 | 50,20 | 30 | 783.410 |
| 21/3/2023 | 49,36 | 49,47 | +0,20% | 49,25 | 50,19 | 49,42 | 49,01 | 49,47 | 27 | 1.334.372 |
| 20/3/2023 | 50,00 | 49,37 | +2,03% | 48,81 | 50,00 | 49,37 | 48,88 | 49,60 | 45 | 1.012.096 |
| 17/3/2023 | 49,00 | 48,39 | -1,79% | 48,38 | 49,09 | 48,76 | 48,39 | 50,00 | 38 | 1.223.932 |
| 16/3/2023 | 49,33 | 49,27 | +0,51% | 48,61 | 49,38 | 48,95 | 48,61 | 49,27 | 43 | 1.140.576 |
| 15/3/2023 | 50,24 | 49,02 | -0,43% | 48,50 | 50,24 | 48,98 | 48,50 | 49,50 | 37 | 1.234.328 |
| 14/3/2023 | 49,10 | 49,23 | +0,37% | 49,07 | 50,36 | 49,53 | 49,10 | 49,94 | 28 | 792.580 |
| 13/3/2023 | 48,97 | 49,05 | -0,33% | 48,95 | 50,15 | 49,43 | 49,04 | 50,13 | 40 | 865.092 |
| 10/3/2023 | 49,57 | 49,21 | 0,00% | 48,89 | 49,57 | 49,05 | 49,20 | 49,40 | 37 | 1.402.982 |
| 9/3/2023 | 49,71 | 49,21 | -0,55% | 49,03 | 49,71 | 49,31 | 49,03 | 49,57 | 81 | 2.302.908 |
| 8/3/2023 | 49,77 | 49,48 | +0,98% | 48,90 | 49,77 | 49,28 | 49,21 | 49,49 | 36 | 1.527.690 |
| 7/3/2023 | 49,98 | 49,00 | -1,61% | 49,00 | 49,98 | 49,27 | 49,00 | 49,44 | 59 | 1.867.658 |
| 6/3/2023 | 49,59 | 49,80 | +0,50% | 49,59 | 50,01 | 49,94 | 49,80 | 49,99 | 18 | 474.461 |
| 3/3/2023 | 49,88 | 49,55 | -1,12% | 49,31 | 50,42 | 49,71 | 49,48 | 50,10 | 72 | 1.735.077 |
| 2/3/2023 | 50,13 | 50,11 | -0,12% | 50,00 | 50,42 | 50,07 | 49,41 | 50,42 | 19 | 826.243 |
| 1/3/2023 | 49,39 | 50,17 | +0,22% | 49,39 | 50,42 | 49,81 | 49,60 | 50,17 | 31 | 1.852.942 |
| 28/2/2023 | 49,76 | 50,06 | +0,62% | 49,75 | 50,40 | 49,98 | 50,06 | 50,50 | 19 | 894.714 |
| 27/2/2023 | 49,61 | 49,75 | -1,87% | 49,56 | 51,45 | 49,92 | 49,77 | 50,00 | 26 | 514.185 |
| 24/2/2023 | 49,58 | 50,70 | +0,58% | 49,58 | 51,05 | 50,78 | 49,77 | 51,00 | 27 | 1.518.440 |
| 23/2/2023 | 49,99 | 50,41 | +1,78% | 49,38 | 50,41 | 49,80 | 49,58 | 50,41 | 41 | 1.180.348 |
| 22/2/2023 | 49,61 | 49,53 | 0,00% | 49,44 | 50,39 | 49,59 | 49,54 | 49,85 | 22 | 634.829 |
| 17/2/2023 | 49,78 | 49,53 | -1,02% | 49,50 | 50,15 | 49,76 | 49,80 | 50,40 | 33 | 776.377 |
| 16/2/2023 | 50,49 | 50,04 | -0,12% | 49,85 | 50,50 | 50,05 | 49,85 | 50,06 | 34 | 1.346.347 |
| 15/2/2023 | 49,64 | 50,10 | +0,91% | 49,64 | 50,49 | 50,04 | 50,00 | 50,09 | 22 | 1.020.920 |
| 14/2/2023 | 49,93 | 49,65 | -0,70% | 49,65 | 50,44 | 49,86 | 49,63 | 50,09 | 80 | 2.049.608 |
| 13/2/2023 | 50,57 | 50,00 | -1,56% | 50,00 | 51,16 | 50,41 | 50,00 | 50,40 | 74 | 3.498.842 |
| 10/2/2023 | 51,15 | 50,79 | -0,70% | 50,41 | 51,26 | 51,02 | 50,78 | 50,79 | 32 | 1.260.423 |
| 9/2/2023 | 51,63 | 51,15 | -0,64% | 50,40 | 51,63 | 50,94 | 50,32 | 51,15 | 46 | 1.243.002 |
| 8/2/2023 | 50,91 | 51,48 | +0,76% | 50,31 | 51,50 | 50,93 | 51,03 | 51,32 | 56 | 2.103.621 |
| 7/2/2023 | 51,27 | 51,09 | -0,60% | 50,90 | 52,36 | 51,44 | 51,00 | 51,09 | 74 | 2.669.945 |
| 6/2/2023 | 52,66 | 51,40 | -1,93% | 51,24 | 53,19 | 52,19 | 51,32 | 51,78 | 63 | 2.014.557 |
| 3/2/2023 | 52,40 | 52,41 | +1,18% | 51,80 | 52,81 | 52,23 | 52,11 | 52,62 | 49 | 1.473.044 |
| 2/2/2023 | 52,59 | 51,80 | -1,50% | 51,80 | 52,72 | 52,08 | 51,80 | 52,40 | 69 | 2.708.552 |
| 1/2/2023 | 52,60 | 52,59 | -0,21% | 52,26 | 53,19 | 52,57 | 52,50 | 52,59 | 44 | 1.188.127 |
| 31/1/2023 | 53,39 | 52,70 | -1,29% | 52,51 | 53,40 | 52,72 | 52,70 | 53,20 | 30 | 485.024 |
| 30/1/2023 | 53,00 | 53,39 | +2,10% | 52,61 | 53,39 | 52,96 | 53,02 | 53,39 | 41 | 932.123 |
| 27/1/2023 | 52,72 | 52,29 | -0,57% | 52,12 | 52,99 | 52,58 | 52,29 | 52,86 | 75 | 1.409.278 |
| 26/1/2023 | 52,97 | 52,59 | -0,72% | 52,36 | 52,99 | 52,85 | 52,59 | 52,85 | 29 | 771.667 |
| 25/1/2023 | 52,90 | 52,97 | +0,15% | 52,21 | 53,18 | 52,77 | 52,43 | 52,98 | 30 | 2.036.982 |
| 24/1/2023 | 53,05 | 52,89 | -0,56% | 52,76 | 54,00 | 53,09 | 52,91 | 53,30 | 34 | 1.093.740 |
| 23/1/2023 | 53,56 | 53,19 | -0,37% | 53,00 | 54,16 | 53,68 | 53,19 | 53,65 | 42 | 1.964.695 |
| 20/1/2023 | 53,30 | 53,39 | +0,66% | 52,66 | 53,40 | 53,04 | 52,81 | 53,53 | 26 | 641.823 |
| 19/1/2023 | 52,46 | 53,04 | +1,03% | 52,46 | 53,20 | 52,98 | 52,87 | 53,27 | 26 | 826.616 |
| 18/1/2023 | 52,31 | 52,50 | +0,29% | 52,29 | 52,91 | 52,62 | 52,26 | 52,74 | 29 | 1.773.594 |
| 17/1/2023 | 52,50 | 52,35 | -0,29% | 52,34 | 52,98 | 52,48 | 52,35 | 52,67 | 41 | 1.401.385 |
| 16/1/2023 | 52,97 | 52,50 | -0,28% | 52,01 | 52,98 | 52,61 | 52,50 | 52,75 | 37 | 1.052.334 |
| 13/1/2023 | 52,31 | 52,65 | -0,17% | 52,00 | 52,80 | 52,54 | 52,28 | 52,65 | 33 | 714.598 |
| 12/1/2023 | 53,00 | 52,74 | -0,49% | 52,36 | 53,37 | 52,81 | 52,61 | 52,94 | 43 | 955.981 |
| 11/1/2023 | 53,11 | 53,00 | -0,92% | 52,47 | 53,11 | 52,87 | 52,62 | 53,00 | 33 | 845.947 |
| 10/1/2023 | 54,36 | 53,49 | +1,67% | 52,03 | 54,36 | 52,55 | 52,63 | 53,49 | 43 | 1.166.644 |
| 9/1/2023 | 52,01 | 52,61 | -0,25% | 52,00 | 53,37 | 52,56 | 52,61 | 53,10 | 60 | 804.168 |
| 6/1/2023 | 52,91 | 52,74 | +1,21% | 52,30 | 53,64 | 52,85 | 52,30 | 52,74 | 35 | 1.775.806 |
| 5/1/2023 | 52,01 | 52,11 | -2,07% | 52,01 | 53,35 | 52,23 | 52,11 | 52,38 | 19 | 595.463 |
| 4/1/2023 | 52,30 | 53,21 | +0,62% | 52,00 | 53,21 | 52,45 | 52,11 | 53,21 | 30 | 540.295 |
| 3/1/2023 | 53,71 | 52,88 | -1,16% | 52,50 | 54,01 | 53,30 | 52,41 | 52,88 | 39 | 1.806.939 |
| 2/1/2023 | 59,66 | 53,50 | -5,04% | 51,01 | 59,66 | 54,94 | 53,50 | 54,00 | 42 | 1.346.048 |
| 29/12/2022 | 56,47 | 56,34 | +0,02% | 55,16 | 56,47 | 55,69 | 55,40 | 56,34 | 22 | 879.920 |
| 28/12/2022 | 55,02 | 56,33 | +3,95% | 55,02 | 56,46 | 55,81 | 56,10 | 56,47 | 31 | 725.620 |
| 27/12/2022 | 54,58 | 54,19 | -2,34% | 53,00 | 55,15 | 54,18 | 54,20 | 55,00 | 33 | 1.511.853 |
| 26/12/2022 | 56,45 | 55,49 | -0,14% | 53,01 | 56,45 | 54,57 | 54,51 | 55,49 | 63 | 2.445.083 |
| 23/12/2022 | 55,67 | 55,57 | +1,87% | 54,65 | 56,47 | 55,35 | 54,75 | 55,59 | 58 | 808.141 |
| 22/12/2022 | 55,50 | 54,55 | -2,42% | 54,50 | 56,49 | 55,13 | 54,45 | 55,04 | 63 | 3.981.030 |
| 21/12/2022 | 55,70 | 55,90 | 0,00% | 55,70 | 56,99 | 56,08 | 55,91 | 56,32 | 42 | 1.682.576 |
| 20/12/2022 | 54,96 | 55,90 | +3,33% | 51,95 | 56,29 | 55,85 | 55,70 | 56,37 | 51 | 4.496.588 |
| 19/12/2022 | 53,44 | 54,10 | +4,24% | 53,44 | 55,50 | 54,38 | 54,10 | 55,49 | 48 | 2.599.483 |
| 16/12/2022 | 53,21 | 51,90 | -3,28% | 51,90 | 54,50 | 52,87 | 51,90 | 52,81 | 45 | 1.649.575 |
| 15/12/2022 | 53,39 | 53,66 | +2,21% | 51,87 | 54,01 | 52,81 | 53,19 | 53,97 | 34 | 1.288.669 |
| 14/12/2022 | 56,99 | 52,50 | -1,56% | 52,00 | 56,99 | 53,09 | 52,50 | 53,39 | 95 | 2.739.733 |
| 13/12/2022 | 53,68 | 53,33 | -0,65% | 53,00 | 56,99 | 54,06 | 53,13 | 56,98 | 68 | 1.546.290 |
| 12/12/2022 | 54,55 | 53,68 | -1,58% | 53,24 | 55,19 | 53,89 | 53,35 | 53,88 | 82 | 2.215.129 |
| 9/12/2022 | 54,55 | 54,54 | -2,61% | 54,54 | 55,99 | 55,01 | 54,54 | 54,90 | 21 | 429.143 |
| 8/12/2022 | 55,21 | 56,00 | +1,54% | 54,57 | 56,74 | 55,25 | 54,56 | 56,00 | 60 | 2.094.030 |
| 7/12/2022 | 55,95 | 55,15 | -3,57% | 55,11 | 57,86 | 56,41 | 55,12 | 55,90 | 44 | 1.506.150 |
| 6/12/2022 | 55,20 | 57,19 | -0,95% | 55,20 | 57,57 | 57,08 | 56,45 | 57,19 | 32 | 1.364.378 |
| 5/12/2022 | 58,01 | 57,74 | -1,64% | 56,25 | 58,10 | 57,39 | 56,98 | 57,73 | 84 | 2.255.544 |
| 2/12/2022 | 58,76 | 58,70 | -0,24% | 57,53 | 58,84 | 58,16 | 58,49 | 58,80 | 30 | 1.436.656 |
| 1/12/2022 | 58,70 | 58,84 | +1,43% | 57,66 | 58,84 | 58,41 | 58,11 | 58,84 | 44 | 1.717.258 |
| 30/11/2022 | 57,53 | 58,01 | +0,89% | 57,53 | 58,70 | 58,46 | 58,01 | 58,69 | 25 | 1.315.429 |
| 29/11/2022 | 59,39 | 57,50 | -1,86% | 57,26 | 59,39 | 58,13 | 57,53 | 58,70 | 24 | 2.621.768 |
| 28/11/2022 | 58,10 | 58,59 | +1,75% | 56,55 | 59,00 | 57,67 | 57,12 | 57,89 | 39 | 2.116.667 |
| 25/11/2022 | 56,18 | 57,58 | +2,93% | 55,36 | 57,58 | 56,75 | 57,12 | 57,57 | 50 | 1.713.940 |
| 24/11/2022 | 55,01 | 55,94 | +1,69% | 54,90 | 56,06 | 55,61 | 55,77 | 55,94 | 29 | 1.190.156 |
| 23/11/2022 | 55,80 | 55,01 | 0,00% | 53,91 | 56,88 | 55,93 | 55,00 | 56,10 | 33 | 1.890.515 |
| 22/11/2022 | 55,95 | 55,01 | -3,00% | 55,01 | 56,00 | 55,50 | 55,01 | 56,00 | 32 | 1.609.787 |
| 21/11/2022 | 54,82 | 56,71 | +3,39% | 53,91 | 56,74 | 55,72 | 56,12 | 56,71 | 43 | 2.162.283 |
| 18/11/2022 | 54,76 | 54,85 | +1,57% | 53,57 | 56,73 | 55,16 | 55,00 | 55,53 | 80 | 4.832.072 |
| 17/11/2022 | 55,40 | 54,00 | -2,53% | 54,00 | 56,46 | 55,15 | 54,01 | 55,06 | 37 | 1.820.271 |
| 16/11/2022 | 56,60 | 55,40 | -2,10% | 55,00 | 56,60 | 55,74 | 55,01 | 55,40 | 72 | 2.268.966 |
| 14/11/2022 | 58,44 | 56,59 | +1,04% | 55,10 | 58,44 | 56,34 | 56,05 | 56,60 | 92 | 5.048.780 |
| 11/11/2022 | 57,92 | 56,01 | +3,78% | 54,01 | 58,41 | 56,87 | 56,00 | 58,41 | 54 | 2.547.804 |
| 10/11/2022 | 58,50 | 53,97 | -8,51% | 53,97 | 59,09 | 56,16 | 53,97 | 57,93 | 84 | 3.594.357 |
| 9/11/2022 | 58,90 | 58,99 | +0,25% | 58,26 | 59,29 | 58,87 | 58,39 | 58,50 | 42 | 2.225.471 |
| 8/11/2022 | 59,20 | 58,84 | +0,55% | 58,53 | 59,27 | 59,09 | 58,80 | 59,48 | 35 | 1.028.305 |
| 7/11/2022 | 59,60 | 58,52 | -1,32% | 57,07 | 59,98 | 58,96 | 58,54 | 59,47 | 68 | 3.461.250 |
| 4/11/2022 | 59,99 | 59,30 | -1,17% | 59,30 | 60,00 | 59,49 | 59,05 | 59,73 | 45 | 1.374.352 |
| 3/11/2022 | 59,02 | 60,00 | +0,13% | 59,02 | 60,00 | 59,53 | 59,42 | 60,00 | 42 | 1.494.283 |
| 1/11/2022 | 58,81 | 59,92 | +2,51% | 58,81 | 59,92 | 59,54 | 59,00 | 59,92 | 73 | 2.798.631 |
| 31/10/2022 | 58,40 | 58,45 | -1,17% | 58,40 | 59,53 | 58,93 | 58,41 | 58,87 | 46 | 1.614.716 |
| 28/10/2022 | 58,03 | 59,14 | -0,27% | 57,91 | 59,17 | 58,83 | 58,53 | 59,17 | 42 | 1.694.379 |
| 27/10/2022 | 58,46 | 59,30 | -0,34% | 58,01 | 59,45 | 58,79 | 58,73 | 59,19 | 39 | 1.675.763 |
| 26/10/2022 | 59,15 | 59,50 | -0,80% | 58,83 | 59,98 | 59,19 | 58,53 | 59,69 | 33 | 805.034 |
| 25/10/2022 | 59,70 | 59,98 | +1,80% | 59,07 | 60,00 | 59,76 | 59,08 | 59,98 | 34 | 1.243.090 |
| 24/10/2022 | 59,51 | 58,92 | -0,99% | 58,92 | 59,72 | 59,38 | 58,90 | 59,60 | 50 | 1.306.415 |
| 21/10/2022 | 59,31 | 59,51 | +0,93% | 58,71 | 59,51 | 59,18 | 59,51 | 59,67 | 45 | 1.645.231 |
| 20/10/2022 | 59,45 | 58,96 | -0,82% | 58,75 | 59,68 | 59,12 | 58,88 | 58,96 | 25 | 567.603 |
| 19/10/2022 | 59,02 | 59,45 | +0,34% | 58,52 | 59,45 | 58,97 | 59,03 | 59,45 | 38 | 1.203.049 |
| 18/10/2022 | 58,52 | 59,25 | -0,10% | 58,51 | 59,43 | 59,11 | 58,52 | 59,30 | 26 | 614.820 |
| 17/10/2022 | 59,45 | 59,31 | +0,03% | 58,51 | 59,54 | 59,19 | 59,00 | 59,31 | 59 | 1.610.211 |
| 14/10/2022 | 59,45 | 59,29 | -0,30% | 58,89 | 59,45 | 59,34 | 59,09 | 59,38 | 40 | 1.109.666 |
| 13/10/2022 | 58,50 | 59,47 | +1,07% | 57,80 | 59,47 | 58,55 | 58,40 | 59,00 | 44 | 2.318.880 |
| 11/10/2022 | 59,08 | 58,84 | -1,24% | 58,54 | 60,00 | 59,12 | 58,52 | 59,54 | 56 | 2.205.428 |
| 10/10/2022 | 59,19 | 59,58 | +1,07% | 57,83 | 60,24 | 59,06 | 59,02 | 60,24 | 95 | 4.370.816 |
| 7/10/2022 | 58,50 | 58,95 | +1,11% | 58,49 | 59,18 | 58,65 | 58,50 | 59,00 | 42 | 1.800.587 |
| 6/10/2022 | 58,22 | 58,30 | -0,68% | 58,22 | 59,00 | 58,73 | 58,28 | 58,93 | 41 | 1.092.560 |
| 5/10/2022 | 58,71 | 58,70 | -1,56% | 57,92 | 59,69 | 58,90 | 58,05 | 58,70 | 80 | 5.095.060 |
| 4/10/2022 | 59,19 | 59,63 | +0,74% | 58,72 | 60,10 | 59,22 | 58,97 | 59,69 | 36 | 1.427.339 |
| 3/10/2022 | 58,14 | 59,19 | +0,82% | 58,04 | 60,08 | 59,47 | 59,16 | 60,00 | 97 | 5.596.945 |
| 30/9/2022 | 58,38 | 58,71 | +0,53% | 57,24 | 59,21 | 58,70 | 58,40 | 58,99 | 59 | 2.982.460 |
| 29/9/2022 | 57,18 | 58,40 | -0,17% | 56,51 | 58,61 | 57,79 | 57,57 | 58,42 | 67 | 2.467.699 |
| 28/9/2022 | 58,81 | 58,50 | -0,02% | 57,81 | 59,34 | 58,66 | 58,46 | 58,52 | 76 | 2.768.807 |
| 27/9/2022 | 58,35 | 58,51 | -0,96% | 57,77 | 59,52 | 58,71 | 58,52 | 59,49 | 43 | 1.350.529 |
| 26/9/2022 | 59,02 | 59,08 | +0,10% | 58,75 | 59,54 | 59,09 | 58,74 | 59,08 | 48 | 2.085.912 |
| 23/9/2022 | 59,00 | 59,02 | +0,03% | 57,96 | 59,25 | 58,90 | 58,65 | 59,17 | 40 | 889.521 |
| 22/9/2022 | 59,40 | 59,00 | +0,32% | 58,02 | 59,68 | 58,77 | 58,41 | 59,53 | 36 | 1.422.406 |
| 21/9/2022 | 58,76 | 58,81 | +0,14% | 58,50 | 59,67 | 58,96 | 58,65 | 59,68 | 35 | 1.574.301 |
| 20/9/2022 | 59,00 | 58,73 | -0,46% | 58,62 | 59,59 | 59,17 | 58,73 | 59,43 | 23 | 798.804 |
| 19/9/2022 | 56,00 | 59,00 | +0,84% | 55,66 | 59,40 | 56,94 | 58,88 | 59,39 | 93 | 4.743.890 |
| 16/9/2022 | 57,85 | 58,51 | +1,09% | 57,11 | 58,51 | 57,91 | 57,90 | 58,56 | 38 | 1.563.798 |
| 15/9/2022 | 56,97 | 57,88 | -0,50% | 56,93 | 58,13 | 57,34 | 57,71 | 57,99 | 33 | 877.437 |
| 14/9/2022 | 57,51 | 58,17 | -0,26% | 57,00 | 58,34 | 57,71 | 58,00 | 58,70 | 30 | 1.292.839 |
| 13/9/2022 | 58,40 | 58,32 | -0,78% | 57,22 | 59,12 | 58,00 | 57,53 | 58,42 | 63 | 1.983.689 |
| 12/9/2022 | 57,97 | 58,78 | +0,05% | 57,87 | 58,79 | 58,32 | 58,15 | 58,78 | 38 | 1.399.796 |