Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CNES11 - FII CENESP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,08 | 1,10 | +1,85% | 1,07 | 1,10 | 1,08 | 1,09 | 1,10 | 525 | 4.001.261 |
| 20/1/2025 | 1,09 | 1,08 | -0,92% | 1,07 | 1,09 | 1,07 | 1,07 | 1,08 | 546 | 4.632.012 |
| 17/1/2025 | 1,08 | 1,09 | +0,93% | 1,07 | 1,09 | 1,07 | 1,08 | 1,09 | 696 | 2.930.909 |
| 16/1/2025 | 1,08 | 1,08 | 0,00% | 1,08 | 1,10 | 1,08 | 1,08 | 1,09 | 3.720 | 2.091.719 |
| 15/1/2025 | 1,09 | 1,08 | -0,92% | 1,08 | 1,10 | 1,09 | 1,08 | 1,10 | 2.804 | 3.603.580 |
| 14/1/2025 | 1,09 | 1,09 | +0,93% | 1,07 | 1,09 | 1,08 | 1,09 | 1,10 | 2.463 | 2.121.645 |
| 13/1/2025 | 1,10 | 1,08 | -1,82% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 1.713 | 3.629.844 |
| 10/1/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 447 | 1.131.826 |
| 9/1/2025 | 1,11 | 1,09 | -0,91% | 1,09 | 1,11 | 1,09 | 1,09 | 1,10 | 1.336 | 1.540.487 |
| 8/1/2025 | 1,09 | 1,10 | +0,92% | 1,09 | 1,11 | 1,09 | 1,10 | 1,11 | 2.633 | 1.952.928 |
| 7/1/2025 | 1,11 | 1,09 | -1,80% | 1,09 | 1,12 | 1,09 | 1,09 | 1,10 | 436 | 2.807.997 |
| 6/1/2025 | 1,12 | 1,11 | -0,89% | 1,10 | 1,12 | 1,10 | 1,10 | 1,11 | 665 | 1.724.648 |
| 3/1/2025 | 1,11 | 1,12 | +0,90% | 1,09 | 1,12 | 1,11 | 1,10 | 1,12 | 676 | 1.711.884 |
| 2/1/2025 | 1,11 | 1,11 | +0,91% | 1,09 | 1,12 | 1,10 | 1,10 | 1,11 | 915 | 1.923.277 |
| 30/12/2024 | 1,12 | 1,10 | -1,79% | 1,09 | 1,13 | 1,10 | 1,10 | 1,11 | 1.902 | 3.847.362 |
| 27/12/2024 | 1,09 | 1,12 | +2,75% | 1,08 | 1,14 | 1,10 | 1,10 | 1,12 | 892 | 6.902.766 |
| 26/12/2024 | 1,10 | 1,09 | -0,91% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 1.330 | 9.396.622 |
| 23/12/2024 | 1,10 | 1,10 | +0,92% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 1.383 | 3.299.173 |
| 20/12/2024 | 1,09 | 1,09 | 0,00% | 1,07 | 1,12 | 1,09 | 1,09 | 1,11 | 6.264 | 6.029.306 |
| 19/12/2024 | 1,10 | 1,09 | +0,93% | 1,06 | 1,12 | 1,07 | 1,08 | 1,09 | 4.800 | 3.757.422 |
| 18/12/2024 | 1,10 | 1,08 | -0,92% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 563 | 3.385.203 |
| 17/12/2024 | 1,10 | 1,09 | -0,91% | 1,08 | 1,11 | 1,09 | 1,09 | 1,10 | 2.354 | 5.448.362 |
| 16/12/2024 | 1,12 | 1,10 | -0,90% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 3.097 | 4.697.227 |
| 13/12/2024 | 1,12 | 1,11 | 0,00% | 1,10 | 1,12 | 1,11 | 1,10 | 1,12 | 2.480 | 3.232.919 |
| 12/12/2024 | 1,13 | 1,11 | 0,00% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 2.212 | 4.163.257 |
| 11/12/2024 | 1,13 | 1,11 | -0,89% | 1,10 | 1,13 | 1,11 | 1,11 | 1,12 | 1.157 | 3.751.549 |
| 10/12/2024 | 1,12 | 1,12 | 0,00% | 1,11 | 1,15 | 1,13 | 1,12 | 1,13 | 4.093 | 6.983.266 |
| 9/12/2024 | 1,12 | 1,12 | +0,90% | 1,08 | 1,16 | 1,11 | 1,12 | 1,13 | 2.769 | 11.222.185 |
| 6/12/2024 | 1,11 | 1,11 | 0,00% | 1,10 | 1,12 | 1,10 | 1,11 | 1,12 | 2.215 | 3.572.561 |
| 5/12/2024 | 1,12 | 1,11 | -0,89% | 1,10 | 1,13 | 1,10 | 1,11 | 1,12 | 3.220 | 5.604.080 |
| 4/12/2024 | 1,15 | 1,12 | -2,61% | 1,11 | 1,15 | 1,12 | 1,12 | 1,13 | 1.129 | 8.518.138 |
| 3/12/2024 | 1,14 | 1,15 | +1,77% | 1,12 | 1,15 | 1,13 | 1,13 | 1,15 | 2.537 | 5.398.159 |
| 2/12/2024 | 1,15 | 1,13 | -0,88% | 1,13 | 1,15 | 1,13 | 1,13 | 1,15 | 530 | 5.998.844 |
| 29/11/2024 | 1,15 | 1,14 | 0,00% | 1,13 | 1,15 | 1,13 | 1,14 | 1,15 | 2.597 | 6.313.472 |
| 28/11/2024 | 1,17 | 1,14 | -2,56% | 1,14 | 1,17 | 1,15 | 1,14 | 1,15 | 2.935 | 6.664.658 |
| 27/11/2024 | 1,15 | 1,17 | +1,74% | 1,14 | 1,17 | 1,15 | 1,16 | 1,17 | 970 | 6.660.052 |
| 26/11/2024 | 1,15 | 1,15 | -0,86% | 1,14 | 1,18 | 1,15 | 1,14 | 1,15 | 663 | 14.694.836 |
| 25/11/2024 | 1,16 | 1,16 | +0,87% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 1.091 | 7.864.229 |
| 22/11/2024 | 1,17 | 1,15 | 0,00% | 1,12 | 1,17 | 1,13 | 1,14 | 1,15 | 2.366 | 8.530.937 |
| 21/11/2024 | 1,16 | 1,15 | -0,86% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 1.110 | 8.421.010 |
| 19/11/2024 | 1,17 | 1,16 | -0,85% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 2.579 | 12.376.876 |
| 18/11/2024 | 1,17 | 1,17 | -0,85% | 1,16 | 1,18 | 1,16 | 1,16 | 1,17 | 1.207 | 10.339.653 |
| 14/11/2024 | 1,20 | 1,18 | -1,67% | 1,15 | 1,22 | 1,18 | 1,17 | 1,18 | 1.420 | 32.336.129 |
| 13/11/2024 | 1,30 | 1,20 | -8,40% | 1,18 | 1,31 | 1,22 | 1,20 | 1,23 | 994 | 36.907.550 |
| 12/11/2024 | 1,30 | 1,31 | 0,00% | 1,29 | 1,31 | 1,29 | 1,29 | 1,31 | 1.267 | 7.900.942 |
| 11/11/2024 | 1,32 | 1,31 | 0,00% | 1,29 | 1,32 | 1,30 | 1,29 | 1,31 | 720 | 8.822.591 |
| 8/11/2024 | 1,33 | 1,31 | 0,00% | 1,30 | 1,33 | 1,31 | 1,31 | 1,32 | 2.130 | 5.440.193 |
| 7/11/2024 | 1,31 | 1,31 | 0,00% | 1,30 | 1,33 | 1,31 | 1,32 | 1,33 | 3.256 | 5.374.538 |
| 6/11/2024 | 1,34 | 1,31 | -0,76% | 1,30 | 1,34 | 1,31 | 1,31 | 1,33 | 544 | 3.683.455 |
| 5/11/2024 | 1,32 | 1,32 | +1,54% | 1,30 | 1,34 | 1,31 | 1,32 | 1,33 | 1.116 | 4.792.765 |
| 4/11/2024 | 1,31 | 1,30 | -0,76% | 1,30 | 1,35 | 1,31 | 1,30 | 1,31 | 2.397 | 6.026.758 |
| 1/11/2024 | 1,30 | 1,31 | +0,77% | 1,30 | 1,36 | 1,32 | 1,31 | 1,33 | 1.092 | 4.243.352 |
| 31/10/2024 | 1,31 | 1,30 | 0,00% | 1,29 | 1,33 | 1,30 | 1,30 | 1,31 | 526 | 5.204.349 |
| 30/10/2024 | 1,26 | 1,30 | +2,36% | 1,25 | 1,30 | 1,28 | 1,29 | 1,30 | 736 | 9.823.059 |
| 29/10/2024 | 1,26 | 1,27 | +1,60% | 1,26 | 1,29 | 1,26 | 1,27 | 1,28 | 1.078 | 5.023.843 |
| 28/10/2024 | 1,29 | 1,25 | -3,10% | 1,25 | 1,30 | 1,27 | 1,25 | 1,26 | 1.359 | 7.522.700 |
| 25/10/2024 | 1,30 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,28 | 1,29 | 2.086 | 5.762.743 |
| 24/10/2024 | 1,29 | 1,29 | 0,00% | 1,26 | 1,31 | 1,29 | 1,29 | 1,30 | 452 | 5.627.153 |
| 23/10/2024 | 1,30 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,29 | 1,30 | 478 | 4.330.536 |
| 22/10/2024 | 1,30 | 1,29 | -0,77% | 1,29 | 1,32 | 1,29 | 1,29 | 1,30 | 948 | 3.371.632 |
| 21/10/2024 | 1,27 | 1,30 | +2,36% | 1,27 | 1,31 | 1,29 | 1,30 | 1,31 | 2.113 | 6.714.403 |
| 18/10/2024 | 1,29 | 1,27 | -0,78% | 1,26 | 1,29 | 1,27 | 1,26 | 1,28 | 514 | 4.638.569 |
| 17/10/2024 | 1,28 | 1,28 | +0,79% | 1,23 | 1,28 | 1,25 | 1,27 | 1,28 | 527 | 5.674.819 |
| 16/10/2024 | 1,27 | 1,27 | 0,00% | 1,25 | 1,28 | 1,26 | 1,27 | 1,28 | 631 | 2.834.772 |
| 15/10/2024 | 1,28 | 1,27 | +0,79% | 1,26 | 1,30 | 1,27 | 1,27 | 1,28 | 695 | 5.690.920 |
| 14/10/2024 | 1,25 | 1,26 | +0,80% | 1,25 | 1,29 | 1,26 | 1,26 | 1,27 | 3.052 | 5.188.010 |
| 11/10/2024 | 1,24 | 1,25 | +0,81% | 1,23 | 1,26 | 1,24 | 1,24 | 1,25 | 483 | 4.038.759 |
| 10/10/2024 | 1,27 | 1,24 | -1,59% | 1,23 | 1,27 | 1,24 | 1,23 | 1,24 | 2.364 | 4.643.735 |
| 9/10/2024 | 1,24 | 1,26 | 0,00% | 1,23 | 1,26 | 1,24 | 1,25 | 1,26 | 1.423 | 3.867.806 |
| 8/10/2024 | 1,25 | 1,26 | 0,00% | 1,23 | 1,26 | 1,24 | 1,25 | 1,26 | 911 | 4.161.334 |
| 7/10/2024 | 1,27 | 1,26 | -2,33% | 1,24 | 1,28 | 1,25 | 1,25 | 1,26 | 2.499 | 11.841.123 |
| 4/10/2024 | 1,30 | 1,29 | -2,27% | 1,27 | 1,32 | 1,28 | 1,29 | 1,30 | 2.299 | 10.034.294 |
| 3/10/2024 | 1,29 | 1,32 | +2,33% | 1,29 | 1,32 | 1,30 | 1,31 | 1,32 | 845 | 3.501.387 |
| 2/10/2024 | 1,32 | 1,29 | -3,01% | 1,29 | 1,34 | 1,31 | 1,29 | 1,30 | 2.227 | 9.477.353 |
| 1/10/2024 | 1,34 | 1,33 | -1,48% | 1,31 | 1,35 | 1,33 | 1,32 | 1,33 | 1.404 | 5.994.205 |
| 30/9/2024 | 1,35 | 1,35 | +1,50% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 1.004 | 3.115.644 |
| 26/9/2024 | 1,35 | 1,33 | -1,48% | 1,33 | 1,36 | 1,34 | 1,33 | 1,34 | 1.281 | 4.339.488 |
| 25/9/2024 | 1,35 | 1,35 | -1,46% | 1,33 | 1,38 | 1,35 | 1,34 | 1,35 | 1.597 | 4.726.023 |
| 24/9/2024 | 1,40 | 1,37 | -2,14% | 1,35 | 1,41 | 1,36 | 1,36 | 1,37 | 3.478 | 11.717.470 |
| 23/9/2024 | 1,41 | 1,40 | -1,41% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 1.662 | 5.982.915 |
| 20/9/2024 | 1,43 | 1,42 | -1,39% | 1,41 | 1,44 | 1,42 | 1,42 | 1,43 | 1.559 | 7.635.613 |
| 19/9/2024 | 1,44 | 1,44 | 0,00% | 1,42 | 1,45 | 1,43 | 1,43 | 1,44 | 961 | 6.437.689 |
| 18/9/2024 | 1,44 | 1,44 | -0,69% | 1,43 | 1,45 | 1,43 | 1,43 | 1,44 | 1.116 | 4.853.081 |
| 17/9/2024 | 1,47 | 1,45 | -1,36% | 1,41 | 1,48 | 1,45 | 1,44 | 1,45 | 1.385 | 19.439.103 |
| 16/9/2024 | 1,46 | 1,47 | 0,00% | 1,46 | 1,47 | 1,46 | 1,46 | 1,47 | 709 | 5.083.975 |
| 13/9/2024 | 1,46 | 1,47 | +0,68% | 1,46 | 1,47 | 1,46 | 1,46 | 1,47 | 1.258 | 6.649.574 |
| 12/9/2024 | 1,46 | 1,46 | 0,00% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 886 | 7.578.109 |
| 11/9/2024 | 1,46 | 1,46 | -0,68% | 1,45 | 1,48 | 1,46 | 1,46 | 1,47 | 660 | 13.127.537 |
| 10/9/2024 | 1,49 | 1,47 | 0,00% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 883 | 6.765.690 |
| 9/9/2024 | 1,48 | 1,47 | -1,34% | 1,47 | 1,49 | 1,47 | 1,47 | 1,48 | 4.119 | 8.033.240 |
| 6/9/2024 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,48 | 1,48 | 1,49 | 2.271 | 11.657.714 |
| 5/9/2024 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,49 | 1,48 | 1,49 | 2.168 | 8.839.864 |
| 4/9/2024 | 1,50 | 1,49 | 0,00% | 1,48 | 1,50 | 1,49 | 1,49 | 1,50 | 483 | 3.185.235 |
| 3/9/2024 | 1,50 | 1,49 | -0,67% | 1,48 | 1,51 | 1,49 | 1,49 | 1,50 | 2.320 | 37.878.216 |
| 2/9/2024 | 1,51 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 504 | 6.311.958 |
| 30/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 462 | 4.671.745 |
| 29/8/2024 | 1,51 | 1,51 | 0,00% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 1.327 | 8.099.058 |
| 28/8/2024 | 1,51 | 1,51 | +0,67% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 621 | 12.644.648 |
| 27/8/2024 | 1,50 | 1,50 | -1,32% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 580 | 5.688.610 |
| 26/8/2024 | 1,49 | 1,52 | +2,01% | 1,49 | 1,52 | 1,50 | 1,50 | 1,52 | 965 | 39.759.993 |
| 23/8/2024 | 1,50 | 1,49 | -1,32% | 1,49 | 1,50 | 1,49 | 1,49 | 1,50 | 538 | 6.451.362 |
| 22/8/2024 | 1,51 | 1,51 | +0,67% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 994 | 5.021.068 |
| 21/8/2024 | 1,50 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 424 | 3.502.077 |
| 20/8/2024 | 1,52 | 1,50 | -0,66% | 1,50 | 1,52 | 1,51 | 1,50 | 1,51 | 1.569 | 5.481.512 |
| 19/8/2024 | 1,52 | 1,51 | -1,31% | 1,51 | 1,53 | 1,51 | 1,51 | 1,53 | 769 | 8.298.858 |
| 16/8/2024 | 1,51 | 1,53 | +2,00% | 1,50 | 1,53 | 1,50 | 1,51 | 1,53 | 1.738 | 12.123.553 |
| 15/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 254 | 8.851.454 |
| 14/8/2024 | 1,51 | 1,51 | +0,67% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 2.233 | 5.893.532 |
| 13/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 3.750 | 9.805.068 |
| 12/8/2024 | 1,51 | 1,51 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 830 | 5.259.099 |
| 9/8/2024 | 1,50 | 1,51 | +0,67% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 540 | 10.539.313 |
| 8/8/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,53 | 1,50 | 1,50 | 1,51 | 381 | 3.559.037 |
| 7/8/2024 | 1,51 | 1,51 | 0,00% | 1,50 | 1,51 | 1,50 | 1,51 | 1,52 | 1.247 | 6.635.460 |
| 6/8/2024 | 1,53 | 1,51 | -1,31% | 1,49 | 1,53 | 1,50 | 1,50 | 1,51 | 2.050 | 4.884.230 |
| 5/8/2024 | 1,56 | 1,53 | -0,65% | 1,51 | 1,57 | 1,53 | 1,52 | 1,53 | 477 | 5.267.224 |
| 2/8/2024 | 1,50 | 1,54 | +3,36% | 1,49 | 1,55 | 1,52 | 1,54 | 1,55 | 710 | 11.915.624 |
| 1/8/2024 | 1,50 | 1,49 | -0,67% | 1,49 | 1,51 | 1,49 | 1,49 | 1,50 | 2.017 | 5.357.916 |
| 31/7/2024 | 1,50 | 1,50 | 0,00% | 1,49 | 1,51 | 1,50 | 1,49 | 1,50 | 829 | 6.828.409 |
| 30/7/2024 | 1,50 | 1,50 | -0,66% | 1,49 | 1,50 | 1,49 | 1,49 | 1,50 | 1.867 | 3.980.611 |
| 29/7/2024 | 1,48 | 1,51 | +1,34% | 1,48 | 1,52 | 1,49 | 1,49 | 1,51 | 2.275 | 13.392.124 |
| 26/7/2024 | 1,49 | 1,49 | 0,00% | 1,48 | 1,50 | 1,48 | 1,48 | 1,49 | 2.450 | 5.386.291 |
| 25/7/2024 | 1,49 | 1,49 | -0,67% | 1,48 | 1,50 | 1,48 | 1,48 | 1,49 | 2.133 | 4.537.763 |
| 24/7/2024 | 1,50 | 1,50 | +0,67% | 1,48 | 1,51 | 1,49 | 1,49 | 1,50 | 411 | 5.518.193 |
| 23/7/2024 | 1,49 | 1,49 | -1,32% | 1,49 | 1,51 | 1,49 | 1,49 | 1,50 | 936 | 6.299.816 |
| 22/7/2024 | 1,51 | 1,51 | +0,67% | 1,49 | 1,51 | 1,50 | 1,50 | 1,51 | 571 | 4.657.317 |
| 19/7/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 2.233 | 6.689.075 |
| 18/7/2024 | 1,50 | 1,51 | +0,67% | 1,50 | 1,52 | 1,50 | 1,50 | 1,51 | 2.420 | 8.432.110 |
| 17/7/2024 | 1,50 | 1,50 | 0,00% | 1,50 | 1,51 | 1,50 | 1,50 | 1,51 | 1.725 | 5.794.767 |
| 16/7/2024 | 1,50 | 1,50 | 0,00% | 1,49 | 1,52 | 1,50 | 1,50 | 1,51 | 2.194 | 6.483.546 |
| 15/7/2024 | 1,50 | 1,50 | 0,00% | 1,49 | 1,53 | 1,50 | 1,49 | 1,50 | 2.785 | 8.721.095 |
| 12/7/2024 | 1,50 | 1,50 | +0,67% | 1,49 | 1,52 | 1,49 | 1,50 | 1,51 | 1.526 | 8.539.490 |
| 11/7/2024 | 1,49 | 1,49 | +0,68% | 1,48 | 1,52 | 1,49 | 1,49 | 1,50 | 1.890 | 9.776.203 |
| 10/7/2024 | 1,49 | 1,48 | -0,67% | 1,47 | 1,51 | 1,48 | 1,48 | 1,49 | 5.282 | 12.343.790 |
| 9/7/2024 | 1,48 | 1,49 | +1,36% | 1,47 | 1,52 | 1,49 | 1,49 | 1,50 | 1.227 | 11.841.170 |
| 8/7/2024 | 1,54 | 1,47 | -4,55% | 1,46 | 1,56 | 1,50 | 1,47 | 1,48 | 3.611 | 38.081.166 |
| 5/7/2024 | 1,53 | 1,54 | +1,32% | 1,51 | 1,55 | 1,52 | 1,53 | 1,54 | 3.027 | 10.112.861 |
| 4/7/2024 | 1,52 | 1,52 | -0,65% | 1,51 | 1,54 | 1,51 | 1,51 | 1,52 | 2.582 | 4.465.193 |
| 3/7/2024 | 1,52 | 1,53 | 0,00% | 1,51 | 1,54 | 1,52 | 1,52 | 1,53 | 1.379 | 5.300.976 |
| 2/7/2024 | 1,52 | 1,53 | +0,66% | 1,50 | 1,57 | 1,51 | 1,53 | 1,54 | 6.960 | 15.703.286 |
| 1/7/2024 | 1,54 | 1,52 | -1,94% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 2.969 | 8.026.679 |
| 28/6/2024 | 1,51 | 1,55 | +2,65% | 1,51 | 1,55 | 1,52 | 1,53 | 1,55 | 2.998 | 10.056.292 |
| 27/6/2024 | 1,58 | 1,51 | -4,43% | 1,49 | 1,59 | 1,53 | 1,51 | 1,53 | 4.477 | 53.946.518 |
| 26/6/2024 | 1,61 | 1,58 | -0,63% | 1,54 | 1,62 | 1,57 | 1,58 | 1,59 | 3.739 | 22.581.816 |
| 25/6/2024 | 1,61 | 1,59 | -0,63% | 1,59 | 1,63 | 1,60 | 1,59 | 1,61 | 9.399 | 8.838.043 |
| 24/6/2024 | 1,62 | 1,60 | -1,23% | 1,58 | 1,62 | 1,60 | 1,60 | 1,61 | 2.074 | 9.302.048 |
| 21/6/2024 | 1,65 | 1,62 | -2,41% | 1,59 | 1,65 | 1,60 | 1,62 | 1,63 | 5.474 | 9.469.900 |
| 20/6/2024 | 1,62 | 1,66 | +3,11% | 1,60 | 1,69 | 1,63 | 1,66 | 1,67 | 2.136 | 13.963.410 |
| 19/6/2024 | 1,60 | 1,61 | -0,62% | 1,58 | 1,66 | 1,61 | 1,61 | 1,63 | 1.320 | 16.347.780 |
| 18/6/2024 | 1,61 | 1,62 | 0,00% | 1,60 | 1,67 | 1,63 | 1,62 | 1,63 | 777 | 8.192.525 |
| 17/6/2024 | 1,60 | 1,62 | +1,89% | 1,58 | 1,63 | 1,60 | 1,61 | 1,62 | 1.174 | 11.483.648 |
| 14/6/2024 | 1,58 | 1,59 | +0,63% | 1,57 | 1,62 | 1,58 | 1,58 | 1,59 | 4.719 | 11.448.008 |
| 13/6/2024 | 1,61 | 1,58 | -0,63% | 1,57 | 1,61 | 1,58 | 1,58 | 1,59 | 980 | 8.688.239 |
| 12/6/2024 | 1,61 | 1,59 | -0,63% | 1,59 | 1,65 | 1,60 | 1,59 | 1,60 | 1.002 | 11.629.223 |
| 11/6/2024 | 1,63 | 1,60 | -2,44% | 1,60 | 1,63 | 1,61 | 1,60 | 1,61 | 932 | 5.159.847 |
| 10/6/2024 | 1,60 | 1,64 | +1,86% | 1,57 | 1,64 | 1,59 | 1,62 | 1,64 | 938 | 10.427.559 |
| 7/6/2024 | 1,62 | 1,61 | -0,62% | 1,60 | 1,64 | 1,61 | 1,60 | 1,61 | 4.736 | 11.182.479 |
| 6/6/2024 | 1,63 | 1,62 | -1,22% | 1,60 | 1,67 | 1,62 | 1,62 | 1,63 | 5.027 | 5.694.344 |
| 5/6/2024 | 1,63 | 1,64 | +0,61% | 1,59 | 1,67 | 1,62 | 1,63 | 1,64 | 4.381 | 12.288.186 |
| 4/6/2024 | 1,65 | 1,63 | -0,61% | 1,62 | 1,67 | 1,63 | 1,62 | 1,63 | 6.863 | 13.343.901 |
| 3/6/2024 | 1,70 | 1,64 | 0,00% | 1,62 | 1,72 | 1,69 | 1,64 | 1,65 | 1.366 | 16.773.300 |
| 31/5/2024 | 1,64 | 1,64 | 0,00% | 1,62 | 1,67 | 1,63 | 1,63 | 1,64 | 5.180 | 8.057.625 |
| 29/5/2024 | 1,64 | 1,64 | 0,00% | 1,58 | 1,64 | 1,61 | 1,63 | 1,64 | 5.258 | 23.908.349 |
| 28/5/2024 | 1,63 | 1,64 | +0,61% | 1,62 | 1,65 | 1,63 | 1,63 | 1,64 | 1.759 | 11.546.893 |
| 27/5/2024 | 1,64 | 1,63 | -0,61% | 1,61 | 1,65 | 1,62 | 1,63 | 1,64 | 4.466 | 16.032.514 |
| 24/5/2024 | 1,62 | 1,64 | +1,23% | 1,61 | 1,65 | 1,62 | 1,63 | 1,64 | 4.039 | 10.984.897 |
| 23/5/2024 | 1,69 | 1,62 | -4,14% | 1,61 | 1,69 | 1,64 | 1,62 | 1,64 | 1.712 | 13.538.032 |
| 22/5/2024 | 1,67 | 1,69 | +0,60% | 1,66 | 1,70 | 1,67 | 1,69 | 1,70 | 2.510 | 7.232.733 |
| 21/5/2024 | 1,72 | 1,68 | -2,33% | 1,65 | 1,74 | 1,69 | 1,67 | 1,68 | 9.020 | 17.934.047 |
| 20/5/2024 | 1,75 | 1,72 | -0,58% | 1,71 | 1,85 | 1,76 | 1,72 | 1,73 | 3.101 | 14.427.627 |
| 17/5/2024 | 1,74 | 1,73 | -0,57% | 1,72 | 1,78 | 1,74 | 1,73 | 1,74 | 4.638 | 9.104.201 |
| 16/5/2024 | 1,79 | 1,74 | -1,14% | 1,73 | 1,79 | 1,75 | 1,74 | 1,75 | 1.295 | 7.588.021 |
| 15/5/2024 | 1,75 | 1,76 | +0,57% | 1,71 | 1,77 | 1,73 | 1,74 | 1,76 | 2.952 | 11.743.290 |
| 14/5/2024 | 1,80 | 1,75 | -3,31% | 1,74 | 1,80 | 1,75 | 1,75 | 1,77 | 963 | 7.016.576 |
| 13/5/2024 | 1,81 | 1,81 | +0,56% | 1,76 | 1,84 | 1,78 | 1,81 | 1,82 | 2.105 | 8.116.712 |
| 10/5/2024 | 1,83 | 1,80 | -1,64% | 1,80 | 1,85 | 1,82 | 1,80 | 1,81 | 5.042 | 8.272.727 |
| 9/5/2024 | 1,87 | 1,83 | -1,61% | 1,81 | 1,87 | 1,82 | 1,83 | 1,84 | 1.176 | 5.325.467 |
| 8/5/2024 | 1,89 | 1,86 | -1,59% | 1,82 | 1,89 | 1,85 | 1,85 | 1,86 | 948 | 9.445.628 |
| 7/5/2024 | 1,93 | 1,89 | -1,56% | 1,83 | 1,95 | 1,89 | 1,88 | 1,89 | 1.378 | 8.345.486 |
| 6/5/2024 | 1,91 | 1,92 | +0,52% | 1,77 | 1,94 | 1,86 | 1,88 | 1,92 | 3.297 | 19.111.234 |
| 3/5/2024 | 2,00 | 1,91 | -9,05% | 1,85 | 2,04 | 1,92 | 1,91 | 1,93 | 3.939 | 13.698.138 |
| 2/5/2024 | 1,76 | 2,10 | +18,64% | 1,70 | 2,10 | 1,95 | 1,83 | 2,10 | 2.817 | 35.297.454 |
| 30/4/2024 | 1,95 | 1,77 | -11,50% | 1,75 | 1,95 | 1,80 | 1,77 | 1,81 | 1.524 | 16.500.358 |
| 29/4/2024 | 1,62 | 2,00 | +22,70% | 1,62 | 2,00 | 1,80 | 1,76 | 2,00 | 3.665 | 65.325.490 |
| 26/4/2024 | 1,62 | 1,63 | -0,61% | 1,62 | 1,67 | 1,63 | 1,63 | 1,64 | 3.766 | 19.963.507 |
| 25/4/2024 | 1,65 | 1,64 | -0,61% | 1,63 | 1,69 | 1,65 | 1,64 | 1,66 | 2.640 | 48.810.310 |
| 24/4/2024 | 1,66 | 1,65 | 0,00% | 1,63 | 1,67 | 1,65 | 1,65 | 1,67 | 3.806 | 14.637.762 |
| 23/4/2024 | 1,70 | 1,65 | -2,94% | 1,62 | 1,77 | 1,64 | 1,65 | 1,66 | 1.291 | 23.243.094 |
| 22/4/2024 | 1,76 | 1,70 | -3,41% | 1,65 | 1,79 | 1,70 | 1,69 | 1,70 | 2.926 | 20.445.441 |
| 19/4/2024 | 1,76 | 1,76 | -0,56% | 1,72 | 1,78 | 1,75 | 1,75 | 1,76 | 1.619 | 21.391.976 |
| 18/4/2024 | 1,81 | 1,77 | -2,21% | 1,76 | 1,84 | 1,76 | 1,76 | 1,77 | 5.335 | 31.948.857 |
| 17/4/2024 | 1,81 | 1,81 | 0,00% | 1,70 | 1,83 | 1,77 | 1,81 | 1,82 | 2.458 | 32.800.624 |
| 16/4/2024 | 2,10 | 1,81 | -15,02% | 1,75 | 2,10 | 1,88 | 1,81 | 1,88 | 2.913 | 49.690.416 |
| 15/4/2024 | 2,50 | 2,13 | -14,80% | 2,08 | 2,57 | 2,26 | 2,12 | 2,13 | 2.195 | 48.295.545 |
| 12/4/2024 | 2,49 | 2,50 | +1,21% | 2,47 | 2,59 | 2,50 | 2,50 | 2,57 | 179 | 7.060.184 |
| 11/4/2024 | 2,45 | 2,47 | +3,35% | 2,45 | 2,55 | 2,46 | 2,45 | 2,47 | 146 | 2.408.407 |
| 10/4/2024 | 2,38 | 2,39 | 0,00% | 2,29 | 2,50 | 2,36 | 2,34 | 2,39 | 153 | 2.481.448 |
| 9/4/2024 | 2,36 | 2,39 | +2,14% | 2,29 | 2,48 | 2,34 | 2,32 | 2,37 | 188 | 3.168.945 |
| 8/4/2024 | 2,38 | 2,34 | -1,27% | 2,29 | 2,55 | 2,39 | 2,33 | 2,34 | 281 | 3.044.635 |
| 5/4/2024 | 2,44 | 2,37 | +3,04% | 2,35 | 2,44 | 2,37 | 2,36 | 2,37 | 123 | 1.065.016 |
| 4/4/2024 | 2,40 | 2,30 | 0,00% | 2,25 | 2,54 | 2,36 | 2,30 | 2,43 | 183 | 3.431.622 |
| 3/4/2024 | 2,22 | 2,30 | +4,55% | 2,21 | 2,43 | 2,29 | 2,29 | 2,30 | 160 | 2.231.177 |
| 2/4/2024 | 2,47 | 2,20 | -10,20% | 2,20 | 2,60 | 2,25 | 2,20 | 2,29 | 551 | 9.919.181 |
| 1/4/2024 | 2,88 | 2,45 | -16,10% | 2,43 | 2,88 | 2,55 | 2,45 | 2,46 | 818 | 14.556.501 |
| 28/3/2024 | 2,63 | 2,92 | +11,45% | 2,63 | 2,96 | 2,79 | 2,82 | 2,92 | 245 | 5.674.136 |
| 27/3/2024 | 2,99 | 2,62 | -6,43% | 2,56 | 2,99 | 2,81 | 2,62 | 2,70 | 336 | 7.130.079 |
| 26/3/2024 | 2,89 | 2,80 | -3,45% | 2,80 | 3,22 | 2,93 | 2,80 | 3,03 | 385 | 5.472.330 |
| 25/3/2024 | 2,98 | 2,90 | -2,36% | 2,90 | 3,85 | 3,28 | 2,90 | 3,18 | 421 | 17.471.585 |
| 22/3/2024 | 2,80 | 2,97 | +6,45% | 2,80 | 2,97 | 2,94 | 2,95 | 2,97 | 154 | 1.381.538 |
| 21/3/2024 | 2,72 | 2,79 | -4,12% | 2,72 | 2,98 | 2,85 | 2,79 | 2,90 | 258 | 4.995.752 |
| 20/3/2024 | 2,76 | 2,91 | +5,82% | 2,76 | 2,92 | 2,88 | 2,83 | 2,91 | 137 | 1.027.408 |
| 19/3/2024 | 2,63 | 2,75 | +4,96% | 2,63 | 2,79 | 2,70 | 2,64 | 2,75 | 278 | 1.423.099 |
| 18/3/2024 | 2,71 | 2,62 | -2,96% | 2,61 | 2,87 | 2,74 | 2,61 | 2,74 | 283 | 11.039.723 |
| 15/3/2024 | 2,80 | 2,70 | -3,57% | 2,64 | 2,87 | 2,72 | 2,69 | 2,70 | 209 | 6.554.219 |
| 14/3/2024 | 2,86 | 2,80 | -1,41% | 2,72 | 2,86 | 2,82 | 2,79 | 2,86 | 132 | 971.961 |
| 13/3/2024 | 2,68 | 2,84 | +6,37% | 2,68 | 2,86 | 2,81 | 2,72 | 2,84 | 130 | 764.059 |
| 12/3/2024 | 2,81 | 2,67 | -4,98% | 2,62 | 2,86 | 2,78 | 2,67 | 2,83 | 306 | 1.189.982 |
| 11/3/2024 | 2,61 | 2,81 | +8,08% | 2,61 | 2,81 | 2,78 | 2,62 | 2,81 | 123 | 1.429.053 |
| 8/3/2024 | 2,69 | 2,60 | -2,99% | 2,30 | 2,84 | 2,65 | 0,00 | 0,00 | 118 | 2.214.529 |
| 7/3/2024 | 2,57 | 2,68 | +4,28% | 2,45 | 2,87 | 2,60 | 2,59 | 2,75 | 97 | 1.599.643 |
| 6/3/2024 | 2,98 | 2,57 | +14,73% | 2,40 | 3,00 | 2,58 | 2,43 | 2,57 | 65 | 365.678 |
| 5/3/2024 | 2,38 | 2,24 | -0,44% | 2,24 | 3,00 | 2,69 | 2,24 | 2,49 | 103 | 6.773.900 |
| 4/3/2024 | 2,26 | 2,25 | -91,35% | 2,20 | 2,28 | 2,23 | 2,21 | 2,28 | 113 | 651.619 |
| 1/3/2024 | 27,01 | 26,00 | +0,19% | 26,00 | 27,83 | 26,83 | 25,97 | 27,80 | 11 | 69.764 |
| 29/2/2024 | 25,95 | 25,95 | +0,04% | 25,71 | 25,95 | 25,93 | 25,95 | 27,94 | 5 | 36.306 |
| 28/2/2024 | 26,74 | 25,94 | -2,85% | 25,94 | 26,74 | 25,95 | 25,50 | 25,94 | 8 | 571.093 |
| 27/2/2024 | 25,99 | 26,70 | +1,44% | 25,99 | 26,70 | 26,31 | 25,41 | 26,59 | 7 | 813.018 |
| 26/2/2024 | 26,29 | 26,32 | -1,53% | 25,30 | 26,34 | 25,74 | 25,31 | 25,91 | 18 | 512.258 |
| 23/2/2024 | 26,71 | 26,73 | +0,07% | 25,30 | 27,99 | 25,77 | 0,00 | 0,00 | 11 | 134.045 |
| 22/2/2024 | 25,00 | 26,71 | +6,80% | 25,00 | 26,97 | 25,25 | 25,00 | 26,71 | 9 | 292.991 |
| 21/2/2024 | 25,01 | 25,01 | 0,00% | 25,00 | 25,01 | 25,00 | 25,01 | 26,69 | 7 | 835.026 |
| 20/2/2024 | 25,01 | 25,01 | 0,00% | 25,01 | 25,01 | 25,01 | 25,01 | 26,49 | 1 | 15.006 |
| 19/2/2024 | 25,00 | 25,01 | +0,36% | 25,00 | 26,79 | 26,66 | 25,00 | 26,77 | 11 | 3.207.523 |
| 16/2/2024 | 25,00 | 24,92 | +0,40% | 24,91 | 25,00 | 24,98 | 24,92 | 24,99 | 3 | 287.379 |
| 15/2/2024 | 24,80 | 24,82 | +0,08% | 24,80 | 25,00 | 24,93 | 24,83 | 24,99 | 5 | 381.540 |
| 14/2/2024 | 24,90 | 24,80 | -0,40% | 24,80 | 24,90 | 24,86 | 24,80 | 25,00 | 5 | 358.104 |
| 9/2/2024 | 25,58 | 24,90 | -2,51% | 24,90 | 25,58 | 25,08 | 0,00 | 0,00 | 15 | 501.747 |
| 8/2/2024 | 25,47 | 25,54 | +0,27% | 25,25 | 25,55 | 25,46 | 25,54 | 25,55 | 12 | 50.933 |
| 7/2/2024 | 24,81 | 25,47 | +3,12% | 24,81 | 25,47 | 24,85 | 24,83 | 25,48 | 2 | 37.281 |
| 6/2/2024 | 24,81 | 24,70 | -3,44% | 24,70 | 24,81 | 24,74 | 24,70 | 25,30 | 4 | 98.974 |
| 5/2/2024 | 25,59 | 25,58 | -0,04% | 25,58 | 26,79 | 26,10 | 24,99 | 25,88 | 12 | 553.377 |
| 2/2/2024 | 25,01 | 25,59 | -1,20% | 25,00 | 25,91 | 25,60 | 25,59 | 25,90 | 48 | 3.968.630 |
| 1/2/2024 | 24,65 | 25,90 | +5,71% | 24,65 | 25,90 | 25,88 | 24,80 | 25,90 | 8 | 2.645.189 |
| 31/1/2024 | 24,01 | 24,50 | +4,52% | 24,01 | 24,50 | 24,49 | 24,20 | 24,87 | 7 | 1.234.650 |
| 30/1/2024 | 22,91 | 23,44 | -7,75% | 22,91 | 23,44 | 23,30 | 24,11 | 25,39 | 5 | 13.984 |
| 29/1/2024 | 25,31 | 25,41 | 0,00% | 23,09 | 25,41 | 24,44 | 23,50 | 25,97 | 28 | 875.169 |
| 26/1/2024 | 23,93 | 25,41 | +0,08% | 23,93 | 26,30 | 25,17 | 24,22 | 26,24 | 13 | 181.273 |
| 25/1/2024 | 25,50 | 25,39 | -0,43% | 25,00 | 25,51 | 25,49 | 24,02 | 25,09 | 16 | 599.200 |
| 24/1/2024 | 23,17 | 25,50 | +6,25% | 23,17 | 25,50 | 24,95 | 25,50 | 28,00 | 20 | 746.109 |
| 23/1/2024 | 23,10 | 24,00 | +3,36% | 23,10 | 24,00 | 23,95 | 24,00 | 25,00 | 13 | 1.245.808 |
| 22/1/2024 | 24,79 | 23,22 | -6,33% | 23,14 | 24,79 | 23,64 | 23,21 | 23,49 | 15 | 99.289 |
| 19/1/2024 | 23,00 | 24,79 | +8,49% | 23,00 | 25,89 | 23,40 | 23,00 | 24,70 | 23 | 1.893.782 |
| 18/1/2024 | 23,01 | 22,85 | -2,72% | 22,85 | 23,01 | 22,85 | 22,85 | 23,49 | 14 | 3.823.318 |
| 17/1/2024 | 23,99 | 23,49 | +2,13% | 23,00 | 24,00 | 23,38 | 23,00 | 23,49 | 12 | 56.130 |
| 16/1/2024 | 29,99 | 23,00 | -23,33% | 23,00 | 30,00 | 25,41 | 22,60 | 23,00 | 68 | 3.858.301 |
| 15/1/2024 | 22,42 | 30,00 | +32,80% | 22,42 | 30,00 | 22,75 | 23,00 | 30,00 | 128 | 12.441.099 |
| 12/1/2024 | 22,61 | 22,59 | +0,04% | 22,40 | 22,61 | 22,44 | 22,43 | 22,60 | 5 | 29.180 |
| 11/1/2024 | 22,60 | 22,58 | -0,09% | 22,37 | 22,60 | 22,41 | 22,46 | 22,58 | 20 | 266.751 |
| 10/1/2024 | 22,58 | 22,60 | -0,09% | 22,51 | 22,61 | 22,55 | 22,44 | 22,60 | 22 | 771.465 |
| 9/1/2024 | 22,57 | 22,62 | +0,09% | 22,57 | 22,62 | 22,60 | 22,58 | 22,61 | 19 | 870.467 |
| 8/1/2024 | 22,60 | 22,60 | 0,00% | 22,56 | 22,63 | 22,59 | 22,57 | 22,62 | 30 | 1.857.358 |
| 5/1/2024 | 22,60 | 22,60 | +0,09% | 22,60 | 22,63 | 22,60 | 22,56 | 22,60 | 7 | 363.944 |
| 4/1/2024 | 22,58 | 22,58 | -0,31% | 22,56 | 22,65 | 22,56 | 22,58 | 22,64 | 6 | 187.327 |
| 3/1/2024 | 22,69 | 22,65 | -0,22% | 22,59 | 22,70 | 22,65 | 22,58 | 22,65 | 16 | 761.314 |
| 2/1/2024 | 22,66 | 22,70 | +0,13% | 22,60 | 22,70 | 22,66 | 22,56 | 22,69 | 31 | 983.744 |
| 28/12/2023 | 22,64 | 22,67 | 0,00% | 22,60 | 22,67 | 22,60 | 22,65 | 22,68 | 22 | 1.028.513 |
| 27/12/2023 | 22,61 | 22,67 | -0,13% | 22,59 | 22,69 | 22,62 | 22,64 | 22,67 | 17 | 649.390 |
| 26/12/2023 | 22,70 | 22,70 | +0,04% | 22,60 | 22,70 | 22,67 | 22,60 | 22,70 | 27 | 854.814 |
| 22/12/2023 | 22,68 | 22,69 | +0,04% | 22,68 | 22,69 | 22,68 | 22,58 | 22,69 | 5 | 206.419 |
| 21/12/2023 | 22,70 | 22,68 | -0,09% | 22,57 | 22,70 | 22,62 | 22,61 | 22,68 | 9 | 153.852 |
| 20/12/2023 | 22,73 | 22,70 | +0,84% | 22,58 | 22,73 | 22,64 | 22,58 | 22,70 | 13 | 523.053 |
| 19/12/2023 | 22,57 | 22,51 | -0,84% | 22,51 | 22,75 | 22,55 | 22,51 | 22,70 | 13 | 1.134.625 |
| 18/12/2023 | 22,70 | 22,70 | 0,00% | 22,66 | 22,75 | 22,69 | 22,56 | 22,70 | 24 | 1.531.735 |
| 15/12/2023 | 22,73 | 22,70 | -0,39% | 22,66 | 22,78 | 22,70 | 22,70 | 22,73 | 20 | 940.106 |
| 14/12/2023 | 22,68 | 22,79 | -0,04% | 22,68 | 22,79 | 22,76 | 22,70 | 22,79 | 5 | 596.444 |
| 13/12/2023 | 22,77 | 22,80 | 0,00% | 22,68 | 22,80 | 22,75 | 22,68 | 22,80 | 5 | 630.326 |
| 12/12/2023 | 22,78 | 22,80 | +0,26% | 22,72 | 22,85 | 22,78 | 22,73 | 22,84 | 17 | 1.043.630 |
| 11/12/2023 | 22,87 | 22,74 | -0,57% | 22,73 | 22,88 | 22,81 | 22,73 | 22,84 | 16 | 1.232.050 |
| 8/12/2023 | 22,88 | 22,87 | 0,00% | 22,82 | 22,88 | 22,87 | 22,82 | 22,88 | 9 | 517.079 |
| 7/12/2023 | 22,86 | 22,87 | +0,09% | 22,81 | 22,88 | 22,87 | 22,82 | 22,88 | 12 | 558.123 |
| 6/12/2023 | 22,85 | 22,85 | 0,00% | 22,80 | 22,88 | 22,85 | 22,81 | 22,86 | 21 | 955.168 |
| 5/12/2023 | 22,81 | 22,85 | -0,09% | 22,79 | 22,88 | 22,85 | 22,79 | 22,86 | 31 | 950.914 |
| 4/12/2023 | 22,88 | 22,87 | +0,13% | 22,81 | 22,88 | 22,86 | 22,80 | 22,87 | 17 | 793.514 |
| 1/12/2023 | 22,80 | 22,84 | -0,04% | 22,77 | 22,89 | 22,82 | 22,78 | 22,85 | 23 | 1.928.811 |
| 30/11/2023 | 22,87 | 22,85 | -0,09% | 22,80 | 22,90 | 22,83 | 22,81 | 22,86 | 23 | 1.584.868 |
| 29/11/2023 | 22,85 | 22,87 | +0,04% | 22,85 | 22,88 | 22,87 | 22,80 | 22,87 | 15 | 539.960 |
| 28/11/2023 | 22,87 | 22,86 | -0,09% | 22,80 | 22,88 | 22,86 | 22,81 | 22,87 | 41 | 747.616 |
| 27/11/2023 | 22,80 | 22,88 | +0,31% | 22,73 | 22,88 | 22,75 | 22,74 | 22,88 | 21 | 835.188 |
| 24/11/2023 | 22,81 | 22,81 | -0,74% | 22,80 | 22,90 | 22,84 | 22,80 | 22,89 | 28 | 1.041.626 |
| 23/11/2023 | 23,55 | 22,98 | +0,04% | 22,81 | 23,55 | 23,42 | 22,81 | 22,98 | 7 | 70.271 |
| 22/11/2023 | 22,96 | 22,97 | 0,00% | 22,77 | 22,97 | 22,91 | 22,85 | 22,97 | 205 | 3.102.874 |
| 21/11/2023 | 22,95 | 22,97 | 0,00% | 22,83 | 22,97 | 22,94 | 22,83 | 22,97 | 14 | 201.951 |
| 20/11/2023 | 22,54 | 22,97 | +0,83% | 22,54 | 22,97 | 22,78 | 22,76 | 22,96 | 19 | 556.005 |
| 17/11/2023 | 22,77 | 22,78 | 0,00% | 22,55 | 22,78 | 22,67 | 22,54 | 22,79 | 8 | 1.739.129 |
| 16/11/2023 | 22,79 | 22,78 | -0,04% | 22,44 | 22,79 | 22,63 | 22,47 | 22,78 | 9 | 228.656 |
| 14/11/2023 | 22,88 | 22,79 | -0,04% | 22,43 | 22,88 | 22,72 | 22,44 | 22,79 | 13 | 429.521 |
| 13/11/2023 | 22,94 | 22,80 | -0,65% | 22,50 | 22,94 | 22,52 | 22,50 | 22,87 | 7 | 310.896 |
| 10/11/2023 | 22,98 | 22,95 | +1,68% | 22,16 | 22,98 | 22,71 | 22,52 | 22,96 | 5 | 11.356 |
| 9/11/2023 | 22,58 | 22,57 | +1,58% | 22,57 | 22,58 | 22,57 | 22,15 | 22,57 | 3 | 54.170 |
| 8/11/2023 | 22,51 | 22,22 | +0,41% | 22,22 | 22,51 | 22,47 | 22,18 | 22,50 | 4 | 40.458 |
| 7/11/2023 | 22,47 | 22,13 | -1,51% | 22,13 | 22,47 | 22,36 | 22,12 | 23,00 | 3 | 176.697 |
| 6/11/2023 | 22,13 | 22,47 | +1,58% | 22,10 | 22,47 | 22,22 | 22,10 | 22,80 | 6 | 108.890 |
| 3/11/2023 | 23,19 | 22,12 | -6,03% | 22,04 | 23,19 | 22,85 | 22,12 | 22,59 | 22 | 402.212 |
| 1/11/2023 | 22,34 | 23,54 | +5,42% | 22,34 | 23,58 | 22,43 | 22,10 | 23,34 | 9 | 258.049 |
| 31/10/2023 | 22,34 | 22,33 | -0,40% | 21,99 | 22,34 | 22,29 | 22,10 | 22,33 | 7 | 42.363 |
| 30/10/2023 | 22,40 | 22,42 | +0,09% | 21,57 | 22,42 | 22,00 | 21,59 | 22,41 | 8 | 107.803 |
| 27/10/2023 | 21,88 | 22,40 | -0,09% | 21,80 | 22,40 | 21,83 | 21,71 | 22,40 | 7 | 742.346 |
| 26/10/2023 | 22,50 | 22,42 | -0,40% | 21,95 | 22,50 | 22,03 | 21,95 | 22,42 | 11 | 326.117 |
| 25/10/2023 | 22,53 | 22,51 | -0,09% | 22,00 | 22,53 | 22,03 | 22,07 | 22,51 | 12 | 423.044 |
| 24/10/2023 | 21,42 | 22,53 | -0,31% | 21,42 | 22,53 | 21,52 | 22,00 | 22,53 | 2 | 23.673 |
| 23/10/2023 | 22,54 | 22,60 | -1,05% | 22,54 | 22,86 | 22,75 | 22,09 | 22,71 | 21 | 313.958 |
| 20/10/2023 | 22,87 | 22,84 | -0,22% | 21,97 | 22,87 | 22,29 | 22,01 | 22,84 | 424 | 5.898.361 |
| 18/10/2023 | 22,89 | 22,89 | -0,09% | 22,57 | 22,89 | 22,64 | 22,57 | 22,89 | 4 | 29.433 |
| 17/10/2023 | 22,90 | 22,91 | +0,93% | 22,54 | 22,91 | 22,75 | 22,62 | 22,99 | 24 | 1.328.643 |
| 16/10/2023 | 23,04 | 22,70 | -1,22% | 22,60 | 23,04 | 22,75 | 22,61 | 22,75 | 28 | 707.649 |
| 13/10/2023 | 22,98 | 22,98 | 0,00% | 22,98 | 22,98 | 22,98 | 22,82 | 23,04 | 1 | 2.298 |
| 11/10/2023 | 22,98 | 22,98 | -0,04% | 22,80 | 22,98 | 22,91 | 22,84 | 22,98 | 33 | 575.167 |
| 10/10/2023 | 22,82 | 22,99 | -0,04% | 22,80 | 22,99 | 22,87 | 22,82 | 22,99 | 11 | 647.487 |
| 9/10/2023 | 23,00 | 23,00 | +0,04% | 22,99 | 23,19 | 23,05 | 22,82 | 23,14 | 16 | 518.843 |
| 6/10/2023 | 22,76 | 22,99 | +0,26% | 22,72 | 23,01 | 22,75 | 22,99 | 23,04 | 17 | 1.610.881 |
| 5/10/2023 | 23,00 | 22,93 | -0,35% | 22,70 | 23,03 | 22,86 | 22,72 | 22,96 | 24 | 880.184 |
| 4/10/2023 | 22,71 | 23,01 | +0,92% | 22,71 | 23,01 | 22,78 | 22,72 | 23,02 | 30 | 480.807 |
| 3/10/2023 | 22,85 | 22,80 | -1,04% | 22,80 | 22,85 | 22,80 | 22,71 | 23,03 | 4 | 503.890 |
| 2/10/2023 | 23,09 | 23,04 | +0,83% | 22,85 | 23,09 | 22,98 | 22,85 | 23,04 | 14 | 105.715 |
| 29/9/2023 | 22,57 | 22,85 | +1,56% | 22,57 | 22,85 | 22,75 | 22,66 | 23,06 | 11 | 154.703 |
| 28/9/2023 | 22,68 | 22,50 | -0,88% | 22,03 | 22,69 | 22,49 | 22,50 | 22,71 | 19 | 2.474.710 |
| 27/9/2023 | 22,79 | 22,70 | -0,39% | 22,70 | 22,80 | 22,70 | 22,59 | 22,80 | 9 | 735.717 |
| 26/9/2023 | 22,79 | 22,79 | -0,04% | 22,79 | 22,79 | 22,79 | 22,58 | 22,80 | 2 | 4.558 |
| 25/9/2023 | 23,00 | 22,80 | -0,87% | 22,55 | 23,11 | 22,73 | 22,80 | 23,13 | 14 | 916.099 |
| 22/9/2023 | 24,00 | 23,00 | -0,43% | 22,52 | 24,00 | 22,94 | 23,00 | 23,14 | 22 | 984.298 |
| 21/9/2023 | 22,97 | 23,10 | +0,52% | 22,97 | 23,19 | 23,07 | 23,09 | 23,10 | 12 | 747.682 |
| 20/9/2023 | 23,05 | 22,98 | -0,30% | 22,55 | 23,05 | 22,76 | 22,62 | 22,98 | 260 | 3.562.725 |
| 19/9/2023 | 23,14 | 23,05 | -0,39% | 22,83 | 23,14 | 22,84 | 22,85 | 23,05 | 7 | 153.077 |
| 18/9/2023 | 23,24 | 23,14 | +1,49% | 22,80 | 23,24 | 22,94 | 22,86 | 23,14 | 15 | 172.100 |
| 15/9/2023 | 23,30 | 22,80 | -2,36% | 22,80 | 23,30 | 22,91 | 22,84 | 23,41 | 62 | 2.564.161 |
| 14/9/2023 | 23,30 | 23,35 | +0,21% | 23,02 | 23,63 | 23,05 | 23,21 | 23,59 | 8 | 260.566 |
| 13/9/2023 | 23,84 | 23,30 | -2,51% | 22,89 | 23,84 | 23,11 | 23,00 | 23,46 | 59 | 4.682.758 |
| 12/9/2023 | 24,43 | 23,90 | -0,42% | 23,90 | 24,90 | 23,98 | 23,90 | 24,01 | 65 | 491.733 |
| 11/9/2023 | 25,01 | 24,00 | -7,16% | 23,83 | 25,01 | 24,02 | 23,98 | 24,00 | 136 | 2.972.432 |
| 8/9/2023 | 25,98 | 25,85 | +4,57% | 24,76 | 25,98 | 24,97 | 24,79 | 25,86 | 23 | 574.320 |
| 6/9/2023 | 26,75 | 24,72 | -7,93% | 24,72 | 26,75 | 25,73 | 24,72 | 25,40 | 180 | 6.850.337 |
| 5/9/2023 | 27,50 | 26,85 | -2,15% | 26,45 | 27,51 | 26,95 | 26,85 | 27,10 | 92 | 3.779.565 |
| 4/9/2023 | 28,09 | 27,44 | -1,12% | 27,44 | 28,09 | 27,66 | 27,44 | 27,54 | 15 | 412.252 |
| 31/8/2023 | 27,88 | 27,75 | -0,54% | 27,75 | 27,89 | 27,77 | 27,51 | 27,75 | 40 | 794.505 |
| 30/8/2023 | 28,17 | 27,90 | +0,22% | 27,77 | 28,17 | 27,88 | 27,84 | 27,99 | 4 | 16.733 |
| 29/8/2023 | 27,84 | 27,84 | -0,57% | 27,84 | 27,84 | 27,84 | 27,76 | 28,14 | 1 | 2.784 |
| 28/8/2023 | 28,00 | 28,00 | +0,18% | 28,00 | 28,00 | 28,00 | 27,83 | 28,13 | 2 | 282.800 |
| 25/8/2023 | 27,39 | 27,95 | +3,10% | 27,11 | 27,95 | 27,83 | 27,83 | 28,24 | 18 | 2.569.402 |
| 24/8/2023 | 27,49 | 27,11 | -2,83% | 27,11 | 28,00 | 27,43 | 27,17 | 27,83 | 17 | 1.245.691 |
| 23/8/2023 | 28,01 | 27,90 | -0,39% | 27,90 | 28,03 | 27,94 | 27,80 | 27,90 | 11 | 1.003.403 |
| 22/8/2023 | 28,03 | 28,01 | +0,07% | 27,83 | 28,03 | 27,99 | 27,81 | 28,02 | 14 | 335.934 |
| 21/8/2023 | 28,17 | 27,99 | -0,39% | 27,90 | 28,17 | 27,94 | 27,85 | 28,03 | 10 | 1.047.949 |
| 18/8/2023 | 28,09 | 28,10 | -0,04% | 28,08 | 28,20 | 28,15 | 27,98 | 28,17 | 13 | 577.088 |
| 17/8/2023 | 28,10 | 28,11 | -4,68% | 28,00 | 28,64 | 28,02 | 28,15 | 28,68 | 12 | 554.936 |
| 16/8/2023 | 28,20 | 29,49 | -3,47% | 28,10 | 29,75 | 28,22 | 28,15 | 28,97 | 7 | 429.028 |
| 15/8/2023 | 27,90 | 30,55 | +9,50% | 27,90 | 30,55 | 28,33 | 27,95 | 30,54 | 24 | 1.592.655 |
| 11/8/2023 | 27,50 | 27,90 | +1,42% | 27,50 | 28,05 | 27,90 | 27,90 | 28,04 | 20 | 10.463.395 |
| 10/8/2023 | 27,90 | 27,51 | -1,40% | 27,51 | 28,00 | 27,75 | 27,53 | 27,95 | 9 | 144.323 |
| 9/8/2023 | 28,01 | 27,90 | -0,71% | 27,90 | 28,09 | 27,97 | 27,90 | 28,00 | 31 | 914.863 |
| 8/8/2023 | 28,06 | 28,10 | -0,14% | 27,90 | 28,14 | 28,04 | 27,92 | 28,13 | 36 | 914.368 |
| 7/8/2023 | 28,06 | 28,14 | +0,29% | 28,00 | 28,20 | 28,03 | 28,01 | 28,14 | 18 | 773.727 |
| 4/8/2023 | 28,18 | 28,06 | -0,46% | 28,05 | 28,29 | 28,12 | 28,06 | 28,30 | 18 | 399.425 |
| 3/8/2023 | 28,07 | 28,19 | +0,43% | 28,05 | 28,36 | 28,11 | 27,87 | 28,18 | 14 | 194.009 |
| 2/8/2023 | 27,86 | 28,07 | -0,39% | 27,86 | 28,35 | 28,18 | 28,07 | 28,18 | 10 | 124.010 |
| 1/8/2023 | 28,43 | 28,18 | -0,95% | 27,75 | 28,43 | 27,86 | 27,91 | 28,25 | 26 | 1.724.898 |
| 31/7/2023 | 28,40 | 28,45 | +1,57% | 28,00 | 28,45 | 28,22 | 28,01 | 28,43 | 9 | 412.082 |
| 28/7/2023 | 28,06 | 28,01 | -1,37% | 28,01 | 28,20 | 28,15 | 28,01 | 28,38 | 8 | 374.450 |
| 27/7/2023 | 28,40 | 28,40 | +1,03% | 28,40 | 28,40 | 28,40 | 28,01 | 28,40 | 2 | 5.680 |
| 26/7/2023 | 28,11 | 28,11 | -1,20% | 28,11 | 28,11 | 28,11 | 28,00 | 28,11 | 2 | 5.622 |
| 25/7/2023 | 27,99 | 28,45 | +1,64% | 27,72 | 28,45 | 28,21 | 27,85 | 28,44 | 16 | 428.865 |
| 24/7/2023 | 27,60 | 27,99 | -0,04% | 27,31 | 27,99 | 27,60 | 27,70 | 28,00 | 18 | 483.129 |
| 21/7/2023 | 27,90 | 28,00 | +1,19% | 27,80 | 28,00 | 27,92 | 27,82 | 28,00 | 21 | 656.170 |
| 20/7/2023 | 28,05 | 27,67 | -1,18% | 27,67 | 28,06 | 27,89 | 27,67 | 28,06 | 9 | 234.347 |
| 19/7/2023 | 27,85 | 28,00 | +0,54% | 27,53 | 28,02 | 27,64 | 27,55 | 28,00 | 27 | 970.264 |
| 18/7/2023 | 28,29 | 27,85 | -1,45% | 27,84 | 28,29 | 27,90 | 27,86 | 28,18 | 65 | 817.510 |
| 17/7/2023 | 27,92 | 28,26 | +0,75% | 27,92 | 28,28 | 28,09 | 27,84 | 28,12 | 21 | 660.317 |
| 14/7/2023 | 28,03 | 28,05 | +0,18% | 27,50 | 28,08 | 27,64 | 27,93 | 28,05 | 8 | 287.521 |
| 13/7/2023 | 28,00 | 28,00 | +0,21% | 28,00 | 28,00 | 28,00 | 27,90 | 28,04 | 5 | 162.436 |
| 12/7/2023 | 28,09 | 27,94 | -0,89% | 27,94 | 28,18 | 27,99 | 27,94 | 28,13 | 7 | 109.178 |
| 11/7/2023 | 28,10 | 28,19 | -0,11% | 27,99 | 28,19 | 28,06 | 27,99 | 28,05 | 14 | 224.525 |
| 10/7/2023 | 28,01 | 28,22 | +1,07% | 28,00 | 28,22 | 28,00 | 28,00 | 28,47 | 16 | 644.106 |
| 7/7/2023 | 28,48 | 27,92 | -0,61% | 27,90 | 28,48 | 27,98 | 27,92 | 28,08 | 25 | 761.075 |
| 6/7/2023 | 28,54 | 28,09 | -0,43% | 28,09 | 28,54 | 28,28 | 28,04 | 28,40 | 4 | 19.800 |
| 5/7/2023 | 28,19 | 28,21 | +0,11% | 27,79 | 28,22 | 28,21 | 28,02 | 28,21 | 17 | 976.092 |
| 4/7/2023 | 28,17 | 28,18 | -1,74% | 28,06 | 28,19 | 28,15 | 27,67 | 28,19 | 25 | 492.726 |
| 3/7/2023 | 28,53 | 28,68 | +0,49% | 27,00 | 28,68 | 27,52 | 27,32 | 28,67 | 15 | 900.040 |
| 30/6/2023 | 28,57 | 28,54 | -0,17% | 28,54 | 28,57 | 28,55 | 28,05 | 28,54 | 2 | 5.711 |
| 29/6/2023 | 28,01 | 28,59 | +1,24% | 27,98 | 28,64 | 28,30 | 28,01 | 28,59 | 25 | 917.205 |
| 28/6/2023 | 28,00 | 28,24 | -0,18% | 27,93 | 28,24 | 28,04 | 27,94 | 28,24 | 18 | 300.043 |
| 27/6/2023 | 28,00 | 28,29 | +1,33% | 27,92 | 28,29 | 27,99 | 27,94 | 28,29 | 13 | 473.100 |
| 26/6/2023 | 28,29 | 27,92 | -1,31% | 27,92 | 28,29 | 28,00 | 27,92 | 28,00 | 10 | 372.476 |
| 23/6/2023 | 28,00 | 28,29 | 0,00% | 28,00 | 28,58 | 28,06 | 28,01 | 28,30 | 19 | 367.669 |
| 22/6/2023 | 28,39 | 28,29 | +1,00% | 28,29 | 28,39 | 28,33 | 28,04 | 28,29 | 5 | 70.843 |
| 21/6/2023 | 28,24 | 28,01 | -0,95% | 28,01 | 28,30 | 28,18 | 28,01 | 28,20 | 12 | 887.845 |
| 20/6/2023 | 27,95 | 28,28 | +0,93% | 27,95 | 28,44 | 28,01 | 27,95 | 28,28 | 9 | 633.165 |
| 19/6/2023 | 27,96 | 28,02 | +0,04% | 27,95 | 28,02 | 27,96 | 28,01 | 28,44 | 12 | 880.860 |
| 16/6/2023 | 28,20 | 28,01 | -0,36% | 28,00 | 28,20 | 28,11 | 28,01 | 28,81 | 72 | 4.302.265 |
| 15/6/2023 | 29,60 | 28,11 | -4,13% | 28,11 | 29,60 | 28,66 | 28,11 | 30,73 | 15 | 911.535 |
| 14/6/2023 | 29,11 | 29,32 | -4,77% | 28,52 | 30,87 | 29,40 | 29,20 | 30,84 | 36 | 1.205.500 |
| 13/6/2023 | 29,02 | 30,79 | +3,81% | 29,01 | 30,94 | 29,61 | 30,45 | 30,79 | 32 | 376.169 |
| 12/6/2023 | 30,10 | 29,66 | -1,46% | 29,00 | 30,52 | 29,05 | 29,01 | 29,30 | 14 | 337.058 |
| 9/6/2023 | 28,81 | 30,10 | +4,51% | 28,50 | 30,44 | 28,78 | 28,90 | 30,10 | 15 | 161.190 |
| 7/6/2023 | 28,40 | 28,80 | -5,57% | 28,40 | 29,99 | 28,96 | 28,84 | 29,95 | 9 | 289.691 |
| 6/6/2023 | 31,25 | 30,50 | -2,71% | 30,50 | 31,25 | 30,56 | 29,72 | 30,10 | 4 | 88.638 |
| 5/6/2023 | 31,96 | 31,35 | -1,91% | 27,51 | 31,96 | 30,57 | 29,50 | 31,25 | 15 | 155.920 |
| 2/6/2023 | 28,70 | 31,96 | +11,36% | 28,70 | 32,29 | 30,85 | 28,70 | 31,58 | 14 | 129.583 |
| 1/6/2023 | 27,19 | 28,70 | +3,65% | 27,19 | 28,70 | 27,72 | 28,00 | 28,70 | 15 | 152.461 |
| 31/5/2023 | 27,01 | 27,69 | +2,37% | 27,01 | 27,69 | 27,35 | 27,10 | 27,69 | 3 | 10.941 |
| 30/5/2023 | 27,01 | 27,05 | -1,99% | 27,00 | 27,19 | 27,00 | 27,02 | 27,07 | 146 | 696.808 |
| 26/5/2023 | 27,01 | 27,60 | +2,22% | 27,00 | 27,99 | 27,49 | 27,60 | 27,79 | 14 | 109.974 |
| 25/5/2023 | 27,02 | 27,00 | -0,07% | 26,21 | 27,02 | 26,87 | 27,00 | 27,58 | 12 | 653.006 |
| 24/5/2023 | 27,03 | 27,02 | +0,07% | 27,02 | 27,03 | 27,02 | 26,93 | 27,02 | 3 | 21.617 |
| 23/5/2023 | 28,90 | 27,00 | -6,57% | 27,00 | 28,90 | 27,07 | 27,00 | 27,99 | 18 | 1.521.472 |
| 22/5/2023 | 27,39 | 28,90 | +7,04% | 27,35 | 28,90 | 27,48 | 27,02 | 28,89 | 16 | 299.542 |
| 19/5/2023 | 26,60 | 27,00 | +1,54% | 26,60 | 27,00 | 26,98 | 26,69 | 27,00 | 13 | 180.811 |
| 18/5/2023 | 27,00 | 26,59 | -1,52% | 26,59 | 27,00 | 26,59 | 26,59 | 27,00 | 7 | 295.190 |
| 17/5/2023 | 26,60 | 27,00 | -0,59% | 26,60 | 27,00 | 27,00 | 26,64 | 27,12 | 9 | 126.941 |
| 16/5/2023 | 26,99 | 27,16 | -0,11% | 26,39 | 27,19 | 26,53 | 26,58 | 27,12 | 15 | 297.221 |
| 15/5/2023 | 27,14 | 27,19 | +0,67% | 27,04 | 27,20 | 27,09 | 27,04 | 27,19 | 6 | 181.541 |
| 12/5/2023 | 28,95 | 27,01 | -0,63% | 26,99 | 28,95 | 27,71 | 27,01 | 27,29 | 25 | 368.653 |
| 11/5/2023 | 27,14 | 27,18 | +0,07% | 27,14 | 28,99 | 27,86 | 27,23 | 28,99 | 12 | 231.249 |
| 10/5/2023 | 27,14 | 27,16 | -6,34% | 27,14 | 27,16 | 27,15 | 27,16 | 27,89 | 5 | 65.160 |
| 9/5/2023 | 27,36 | 29,00 | +6,42% | 27,07 | 29,00 | 27,39 | 27,00 | 28,48 | 10 | 128.769 |
| 8/5/2023 | 26,62 | 27,25 | +2,21% | 26,62 | 27,56 | 27,16 | 26,87 | 27,50 | 7 | 67.912 |
| 5/5/2023 | 26,71 | 26,66 | -0,15% | 26,62 | 28,49 | 27,01 | 26,66 | 27,95 | 15 | 324.168 |
| 4/5/2023 | 26,85 | 26,70 | -1,11% | 26,66 | 26,85 | 26,70 | 26,70 | 27,72 | 7 | 355.225 |
| 3/5/2023 | 28,99 | 27,00 | -5,53% | 27,00 | 28,99 | 28,32 | 26,99 | 27,00 | 18 | 133.114 |
| 2/5/2023 | 27,05 | 28,58 | +6,21% | 27,05 | 29,90 | 28,32 | 26,42 | 28,19 | 6 | 390.919 |
| 28/4/2023 | 26,61 | 26,91 | +1,17% | 26,55 | 27,88 | 26,85 | 26,63 | 26,93 | 16 | 469.884 |
| 27/4/2023 | 27,00 | 26,60 | -1,70% | 26,60 | 27,00 | 26,88 | 26,57 | 26,90 | 13 | 83.349 |
| 26/4/2023 | 27,34 | 27,06 | -1,06% | 26,94 | 27,34 | 26,98 | 26,88 | 27,06 | 17 | 86.356 |
| 25/4/2023 | 26,55 | 27,35 | +3,09% | 26,54 | 27,54 | 26,67 | 26,55 | 27,35 | 20 | 568.222 |
| 24/4/2023 | 28,64 | 26,53 | -7,37% | 26,00 | 28,64 | 27,74 | 26,53 | 27,31 | 34 | 1.573.324 |
| 20/4/2023 | 28,05 | 28,64 | -3,24% | 27,50 | 28,64 | 27,92 | 27,40 | 28,65 | 28 | 653.465 |
| 19/4/2023 | 29,69 | 29,60 | -0,30% | 29,60 | 30,00 | 29,85 | 29,60 | 30,00 | 13 | 256.722 |
| 18/4/2023 | 29,52 | 29,69 | +0,58% | 29,52 | 29,69 | 29,75 | 29,69 | 29,70 | 6 | 113.064 |
| 17/4/2023 | 29,75 | 29,52 | -0,03% | 29,52 | 29,75 | 29,52 | 29,52 | 29,96 | 11 | 422.257 |
| 14/4/2023 | 29,62 | 29,53 | -0,27% | 29,53 | 30,00 | 29,87 | 29,53 | 29,65 | 16 | 182.260 |
| 13/4/2023 | 29,97 | 29,61 | +0,30% | 29,61 | 29,97 | 29,91 | 29,61 | 29,97 | 5 | 38.889 |
| 12/4/2023 | 29,61 | 29,52 | -0,27% | 29,52 | 30,00 | 29,53 | 29,52 | 30,00 | 10 | 156.556 |
| 11/4/2023 | 29,88 | 29,60 | -0,13% | 29,60 | 29,88 | 29,61 | 29,60 | 29,65 | 10 | 340.526 |
| 10/4/2023 | 29,94 | 29,64 | -1,00% | 29,64 | 29,97 | 29,76 | 29,70 | 31,00 | 6 | 449.518 |
| 6/4/2023 | 29,66 | 29,94 | +0,94% | 29,66 | 32,63 | 30,05 | 29,31 | 31,29 | 10 | 120.210 |
| 5/4/2023 | 29,97 | 29,66 | -1,03% | 28,50 | 29,97 | 29,13 | 29,09 | 29,91 | 22 | 1.307.942 |
| 4/4/2023 | 29,71 | 29,97 | +0,07% | 29,71 | 29,97 | 29,88 | 29,97 | 33,00 | 3 | 8.964 |
| 3/4/2023 | 29,94 | 29,95 | +0,07% | 29,94 | 29,95 | 29,94 | 29,95 | 31,99 | 3 | 20.959 |
| 30/3/2023 | 29,93 | 29,93 | +0,74% | 29,93 | 29,93 | 29,93 | 29,95 | 30,09 | 1 | 38.909 |
| 29/3/2023 | 29,85 | 29,71 | -0,97% | 29,71 | 30,10 | 29,83 | 29,71 | 29,97 | 10 | 229.703 |
| 28/3/2023 | 30,00 | 30,00 | 0,00% | 29,85 | 30,00 | 29,99 | 29,85 | 30,00 | 12 | 179.970 |
| 27/3/2023 | 29,80 | 30,00 | +0,84% | 29,80 | 30,01 | 29,85 | 30,00 | 32,00 | 4 | 23.881 |
| 23/3/2023 | 29,99 | 29,75 | +0,10% | 29,75 | 30,00 | 29,93 | 29,76 | 30,00 | 9 | 350.226 |
| 22/3/2023 | 30,00 | 29,72 | -0,17% | 29,64 | 30,00 | 29,73 | 29,51 | 29,72 | 8 | 124.876 |
| 21/3/2023 | 29,96 | 29,77 | -0,77% | 29,77 | 30,00 | 29,95 | 29,59 | 30,00 | 8 | 248.645 |
| 20/3/2023 | 29,75 | 30,00 | +0,84% | 29,75 | 30,00 | 29,98 | 29,53 | 29,99 | 4 | 152.939 |
| 17/3/2023 | 29,75 | 29,75 | 0,00% | 29,75 | 29,99 | 29,75 | 29,75 | 29,99 | 6 | 202.348 |
| 16/3/2023 | 29,75 | 29,75 | 0,00% | 29,75 | 29,99 | 29,92 | 29,76 | 29,99 | 14 | 481.728 |
| 15/3/2023 | 29,98 | 29,75 | -0,80% | 29,75 | 29,99 | 29,95 | 29,75 | 29,99 | 12 | 443.292 |
| 14/3/2023 | 30,00 | 29,99 | +1,73% | 29,99 | 30,00 | 29,99 | 29,49 | 29,97 | 3 | 23.994 |
| 13/3/2023 | 29,29 | 29,48 | -1,73% | 29,26 | 29,82 | 29,31 | 29,33 | 29,69 | 18 | 454.317 |
| 10/3/2023 | 30,00 | 30,00 | +1,59% | 30,00 | 30,00 | 30,00 | 29,53 | 30,00 | 2 | 12.000 |
| 9/3/2023 | 29,53 | 29,53 | 0,00% | 29,53 | 29,53 | 29,53 | 29,53 | 30,00 | 1 | 2.953 |
| 8/3/2023 | 29,27 | 29,53 | +0,85% | 29,26 | 30,10 | 29,37 | 29,40 | 30,00 | 18 | 405.338 |
| 7/3/2023 | 29,28 | 29,28 | +0,07% | 29,27 | 30,49 | 29,46 | 29,28 | 30,50 | 10 | 79.546 |
| 6/3/2023 | 29,61 | 29,26 | -2,47% | 29,26 | 29,99 | 29,77 | 29,26 | 30,50 | 17 | 1.420.251 |
| 3/3/2023 | 29,65 | 30,00 | -0,03% | 29,52 | 30,19 | 29,68 | 29,52 | 30,10 | 27 | 730.277 |
| 2/3/2023 | 30,55 | 30,01 | -1,77% | 30,01 | 30,56 | 30,16 | 30,00 | 30,55 | 7 | 220.217 |
| 1/3/2023 | 30,04 | 30,55 | -0,52% | 30,04 | 30,55 | 30,04 | 30,03 | 30,56 | 3 | 192.307 |
| 28/2/2023 | 30,72 | 30,71 | -1,22% | 30,71 | 30,72 | 30,71 | 30,46 | 31,99 | 8 | 39.928 |
| 27/2/2023 | 31,87 | 31,09 | -2,45% | 30,10 | 31,87 | 30,53 | 30,11 | 31,49 | 13 | 317.520 |
| 24/2/2023 | 30,42 | 31,87 | -0,03% | 30,41 | 31,87 | 30,44 | 31,00 | 31,87 | 7 | 124.841 |
| 23/2/2023 | 31,89 | 31,88 | -0,03% | 31,88 | 32,40 | 32,20 | 30,02 | 31,87 | 12 | 653.835 |
| 22/2/2023 | 32,00 | 31,89 | -0,34% | 31,89 | 32,00 | 31,99 | 30,02 | 31,88 | 6 | 655.957 |
| 17/2/2023 | 29,81 | 32,00 | +7,02% | 29,22 | 32,00 | 29,60 | 29,22 | 31,99 | 27 | 902.971 |
| 16/2/2023 | 29,30 | 29,90 | -0,83% | 29,12 | 29,90 | 29,36 | 29,49 | 30,15 | 19 | 1.004.409 |
| 15/2/2023 | 29,35 | 30,15 | +3,04% | 29,30 | 30,15 | 29,33 | 29,30 | 30,15 | 15 | 1.050.071 |
| 14/2/2023 | 29,64 | 29,26 | -1,28% | 29,23 | 29,64 | 29,30 | 29,32 | 30,15 | 4 | 23.443 |
| 13/2/2023 | 29,64 | 29,64 | -1,20% | 29,64 | 29,64 | 29,64 | 29,30 | 30,00 | 2 | 100.776 |
| 10/2/2023 | 29,84 | 30,00 | 0,00% | 29,13 | 30,00 | 29,82 | 29,50 | 30,13 | 17 | 1.139.209 |
| 9/2/2023 | 29,67 | 30,00 | +1,18% | 29,67 | 30,00 | 29,85 | 29,14 | 30,15 | 10 | 964.380 |
| 8/2/2023 | 30,12 | 29,65 | -1,56% | 29,65 | 30,12 | 29,88 | 29,13 | 29,94 | 10 | 236.103 |
| 7/2/2023 | 30,50 | 30,12 | -0,10% | 29,81 | 30,50 | 30,09 | 29,86 | 30,14 | 6 | 57.181 |
| 6/2/2023 | 30,15 | 30,15 | +0,53% | 30,15 | 30,15 | 30,15 | 30,00 | 30,15 | 2 | 9.045 |
| 3/2/2023 | 30,15 | 29,99 | 0,00% | 29,99 | 30,15 | 30,06 | 29,99 | 30,15 | 5 | 246.526 |
| 2/2/2023 | 30,00 | 29,99 | -0,07% | 29,90 | 30,00 | 29,94 | 29,92 | 30,20 | 9 | 200.619 |
| 1/2/2023 | 30,01 | 30,01 | -0,63% | 30,01 | 30,01 | 30,01 | 30,00 | 30,40 | 5 | 150.050 |
| 31/1/2023 | 29,75 | 30,20 | +1,51% | 29,75 | 30,20 | 30,00 | 30,01 | 30,20 | 10 | 525.168 |
| 30/1/2023 | 30,01 | 29,75 | -0,87% | 29,58 | 30,34 | 29,77 | 29,71 | 30,99 | 24 | 908.155 |
| 27/1/2023 | 30,17 | 30,01 | -1,61% | 30,00 | 30,70 | 30,07 | 30,01 | 30,61 | 18 | 899.329 |
| 26/1/2023 | 30,65 | 30,50 | 0,00% | 30,50 | 30,65 | 30,51 | 30,35 | 31,37 | 14 | 119.011 |
| 25/1/2023 | 31,47 | 30,50 | +1,67% | 30,50 | 31,47 | 30,89 | 30,50 | 31,37 | 12 | 64.888 |
| 24/1/2023 | 30,85 | 30,00 | -3,29% | 29,51 | 31,62 | 30,90 | 30,01 | 31,99 | 20 | 290.553 |
| 23/1/2023 | 31,02 | 31,02 | -1,87% | 31,02 | 31,02 | 31,02 | 31,02 | 31,61 | 1 | 124.080 |
| 20/1/2023 | 31,05 | 31,61 | +1,80% | 31,02 | 31,61 | 31,19 | 31,15 | 31,61 | 11 | 577.157 |
| 19/1/2023 | 31,05 | 31,05 | 0,00% | 31,03 | 31,60 | 31,19 | 31,05 | 31,61 | 15 | 205.896 |
| 18/1/2023 | 31,03 | 31,05 | +0,06% | 31,03 | 31,05 | 31,04 | 31,15 | 31,61 | 2 | 15.523 |
| 17/1/2023 | 31,22 | 31,03 | -0,51% | 31,03 | 31,22 | 31,15 | 31,10 | 31,61 | 2 | 9.347 |
| 16/1/2023 | 31,61 | 31,19 | -1,33% | 31,02 | 31,61 | 31,18 | 31,05 | 31,19 | 12 | 280.688 |
| 13/1/2023 | 32,98 | 31,61 | -4,15% | 31,40 | 32,98 | 31,82 | 31,70 | 32,49 | 14 | 286.454 |
| 12/1/2023 | 32,00 | 32,98 | +2,74% | 31,42 | 32,98 | 31,92 | 31,45 | 32,97 | 4 | 15.961 |
| 11/1/2023 | 32,39 | 32,10 | -0,90% | 32,10 | 32,39 | 32,12 | 31,61 | 32,10 | 4 | 44.975 |
| 10/1/2023 | 32,32 | 32,39 | +3,48% | 32,30 | 32,39 | 32,37 | 31,65 | 32,39 | 8 | 213.662 |
| 9/1/2023 | 32,28 | 31,30 | -2,89% | 31,30 | 32,28 | 31,57 | 31,03 | 32,99 | 11 | 123.161 |
| 6/1/2023 | 32,41 | 32,23 | 0,00% | 32,23 | 32,41 | 32,30 | 32,28 | 32,40 | 8 | 187.370 |
| 5/1/2023 | 32,69 | 32,23 | -1,41% | 32,23 | 33,00 | 32,38 | 32,05 | 33,00 | 17 | 165.152 |
| 4/1/2023 | 32,10 | 32,69 | +3,48% | 32,10 | 32,99 | 32,63 | 32,10 | 32,60 | 5 | 16.316 |
| 3/1/2023 | 32,47 | 31,59 | -2,53% | 31,50 | 32,47 | 32,22 | 31,52 | 32,30 | 8 | 64.454 |
| 2/1/2023 | 32,40 | 32,41 | +0,03% | 32,04 | 32,41 | 32,22 | 31,96 | 32,50 | 7 | 128.901 |
| 29/12/2022 | 32,46 | 32,40 | +1,25% | 32,31 | 32,46 | 32,39 | 32,05 | 32,40 | 5 | 430.898 |
| 28/12/2022 | 32,00 | 32,00 | 0,00% | 32,00 | 32,00 | 32,00 | 31,42 | 32,50 | 2 | 32.000 |
| 27/12/2022 | 31,60 | 32,00 | +1,27% | 31,30 | 33,00 | 32,11 | 31,30 | 32,00 | 10 | 256.901 |
| 26/12/2022 | 31,99 | 31,60 | +0,32% | 31,60 | 31,99 | 31,62 | 31,11 | 31,60 | 7 | 66.416 |
| 23/12/2022 | 31,72 | 31,50 | -1,93% | 31,50 | 36,00 | 31,70 | 31,50 | 32,96 | 24 | 507.319 |
| 22/12/2022 | 32,99 | 32,12 | -1,92% | 31,50 | 33,00 | 32,87 | 32,10 | 32,99 | 19 | 1.643.535 |
| 21/12/2022 | 32,74 | 32,75 | +2,41% | 31,85 | 32,75 | 32,71 | 32,75 | 32,98 | 10 | 634.588 |
| 20/12/2022 | 31,67 | 31,98 | -2,11% | 31,54 | 32,05 | 31,77 | 31,98 | 33,00 | 10 | 435.252 |
| 19/12/2022 | 31,65 | 32,67 | +3,22% | 31,65 | 32,67 | 32,47 | 32,68 | 33,99 | 5 | 285.798 |
| 16/12/2022 | 31,66 | 31,65 | -1,09% | 31,65 | 31,82 | 31,67 | 31,65 | 32,67 | 8 | 297.776 |
| 15/12/2022 | 32,77 | 32,00 | -2,32% | 32,00 | 34,38 | 32,56 | 32,00 | 35,19 | 15 | 530.767 |
| 14/12/2022 | 32,01 | 32,76 | -1,92% | 32,00 | 32,92 | 32,71 | 32,10 | 33,40 | 15 | 660.747 |
| 12/12/2022 | 32,00 | 33,40 | +4,51% | 32,00 | 34,00 | 33,69 | 32,00 | 33,40 | 13 | 454.856 |
| 9/12/2022 | 32,31 | 31,96 | -1,21% | 31,96 | 32,31 | 32,06 | 31,81 | 35,79 | 12 | 852.939 |
| 8/12/2022 | 32,30 | 32,35 | -0,15% | 32,30 | 33,20 | 33,03 | 32,35 | 33,30 | 12 | 482.368 |
| 7/12/2022 | 33,20 | 32,40 | -2,41% | 32,40 | 33,20 | 32,61 | 32,20 | 32,40 | 17 | 482.774 |
| 6/12/2022 | 33,90 | 33,20 | -2,30% | 33,20 | 36,97 | 33,99 | 33,00 | 35,50 | 11 | 122.377 |
| 5/12/2022 | 33,00 | 33,98 | +2,97% | 32,69 | 33,98 | 33,02 | 32,70 | 33,98 | 9 | 284.057 |
| 2/12/2022 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 32,57 | 33,50 | 5 | 49.500 |
| 1/12/2022 | 33,00 | 33,00 | 0,00% | 33,00 | 33,00 | 33,00 | 32,51 | 32,75 | 5 | 448.800 |
| 30/11/2022 | 33,50 | 33,00 | 0,00% | 31,07 | 33,98 | 31,96 | 32,51 | 33,90 | 20 | 795.963 |
| 29/11/2022 | 33,38 | 33,00 | -1,23% | 33,00 | 33,38 | 33,29 | 33,50 | 36,40 | 8 | 579.401 |
| 28/11/2022 | 32,96 | 33,41 | +1,33% | 32,95 | 40,00 | 33,51 | 33,40 | 35,90 | 26 | 2.734.520 |
| 25/11/2022 | 30,55 | 32,97 | +3,13% | 30,55 | 34,85 | 32,34 | 31,00 | 34,58 | 17 | 1.187.214 |
| 24/11/2022 | 31,99 | 31,97 | -1,14% | 31,97 | 31,99 | 31,97 | 30,64 | 31,97 | 2 | 150.265 |
| 23/11/2022 | 30,55 | 32,34 | +5,79% | 30,55 | 32,34 | 30,56 | 30,74 | 32,34 | 13 | 296.518 |
| 22/11/2022 | 30,78 | 30,57 | -1,86% | 30,51 | 31,01 | 30,75 | 30,57 | 31,83 | 12 | 953.514 |
| 21/11/2022 | 31,00 | 31,15 | +1,96% | 30,57 | 31,15 | 30,67 | 30,83 | 32,29 | 8 | 309.820 |
| 18/11/2022 | 30,72 | 30,55 | -0,39% | 30,51 | 30,72 | 30,56 | 30,75 | 32,50 | 20 | 3.196.776 |
| 17/11/2022 | 32,53 | 30,67 | -2,14% | 30,66 | 32,54 | 31,03 | 30,67 | 31,99 | 20 | 847.268 |
| 16/11/2022 | 31,37 | 31,34 | -0,03% | 31,20 | 32,54 | 31,50 | 31,34 | 31,99 | 19 | 598.609 |
| 14/11/2022 | 32,00 | 31,35 | -2,03% | 31,33 | 32,00 | 31,74 | 31,35 | 32,54 | 11 | 352.373 |
| 11/11/2022 | 32,01 | 32,00 | +0,91% | 32,00 | 32,01 | 32,00 | 31,74 | 32,00 | 4 | 144.007 |
| 10/11/2022 | 32,90 | 31,71 | -3,88% | 31,71 | 32,90 | 32,12 | 31,70 | 32,13 | 18 | 918.845 |
| 9/11/2022 | 33,84 | 32,99 | -1,32% | 32,67 | 33,84 | 32,99 | 32,67 | 33,00 | 11 | 277.199 |
| 8/11/2022 | 32,66 | 33,43 | -1,12% | 32,66 | 33,85 | 32,92 | 33,00 | 33,43 | 8 | 197.520 |
| 7/11/2022 | 31,99 | 33,81 | +5,66% | 31,99 | 33,97 | 33,25 | 32,66 | 33,76 | 30 | 751.462 |
| 4/11/2022 | 34,29 | 32,00 | -1,84% | 31,00 | 34,29 | 31,86 | 31,40 | 32,00 | 24 | 1.054.765 |
| 3/11/2022 | 32,60 | 32,60 | +4,69% | 32,60 | 32,60 | 32,60 | 31,14 | 35,87 | 1 | 3.260 |
| 1/11/2022 | 31,14 | 31,14 | +0,13% | 31,14 | 31,14 | 31,14 | 31,12 | 32,60 | 3 | 34.254 |
| 31/10/2022 | 31,54 | 31,10 | -1,95% | 30,01 | 31,54 | 30,34 | 31,47 | 32,60 | 8 | 379.304 |
| 28/10/2022 | 32,53 | 31,72 | -0,97% | 31,72 | 32,60 | 31,89 | 31,72 | 32,60 | 30 | 143.512 |
| 27/10/2022 | 32,03 | 32,03 | 0,00% | 32,03 | 32,03 | 32,03 | 31,73 | 32,03 | 2 | 19.218 |
| 26/10/2022 | 32,50 | 32,03 | -0,99% | 32,03 | 32,60 | 32,44 | 32,04 | 32,60 | 5 | 29.197 |
| 25/10/2022 | 32,37 | 32,35 | -0,15% | 32,35 | 32,37 | 32,33 | 32,02 | 32,50 | 9 | 187.531 |
| 24/10/2022 | 32,34 | 32,40 | -2,47% | 32,11 | 32,60 | 32,35 | 32,35 | 32,40 | 12 | 119.703 |
| 21/10/2022 | 33,73 | 33,22 | -1,57% | 32,80 | 33,75 | 33,15 | 32,81 | 34,43 | 34 | 709.493 |
| 20/10/2022 | 33,77 | 33,75 | -0,12% | 33,12 | 33,77 | 33,44 | 33,33 | 33,70 | 7 | 96.998 |
| 19/10/2022 | 32,82 | 33,79 | +2,39% | 32,81 | 34,39 | 33,40 | 33,00 | 34,40 | 7 | 233.854 |
| 18/10/2022 | 33,02 | 33,00 | -0,03% | 33,00 | 33,02 | 33,00 | 32,81 | 33,99 | 7 | 89.103 |
| 17/10/2022 | 33,19 | 33,01 | +0,06% | 33,00 | 34,45 | 33,11 | 33,01 | 34,39 | 13 | 410.622 |
| 14/10/2022 | 32,99 | 32,99 | 0,00% | 32,71 | 32,99 | 32,95 | 32,71 | 32,99 | 13 | 270.226 |
| 13/10/2022 | 33,40 | 32,99 | -0,03% | 32,72 | 33,40 | 32,90 | 32,98 | 33,00 | 10 | 174.406 |
| 11/10/2022 | 32,79 | 33,00 | +0,92% | 32,69 | 33,03 | 32,90 | 33,00 | 33,99 | 6 | 26.320 |
| 10/10/2022 | 33,33 | 32,70 | -1,89% | 32,70 | 33,33 | 33,03 | 32,70 | 33,32 | 8 | 145.357 |
| 7/10/2022 | 33,33 | 33,33 | +1,00% | 33,33 | 33,33 | 33,33 | 33,33 | 34,39 | 2 | 66.660 |
| 6/10/2022 | 33,00 | 33,00 | +0,98% | 33,00 | 33,00 | 33,00 | 33,00 | 34,13 | 3 | 26.400 |
| 5/10/2022 | 32,68 | 32,68 | -0,15% | 32,68 | 33,00 | 32,72 | 32,67 | 32,68 | 11 | 1.642.974 |
| 4/10/2022 | 32,39 | 32,73 | -2,09% | 32,38 | 34,43 | 32,85 | 32,69 | 34,43 | 28 | 262.831 |
| 3/10/2022 | 32,03 | 33,43 | +1,12% | 32,03 | 33,43 | 32,19 | 32,18 | 33,43 | 22 | 634.268 |
| 30/9/2022 | 33,33 | 33,06 | +0,18% | 33,03 | 33,42 | 33,27 | 33,06 | 33,43 | 18 | 472.462 |
| 29/9/2022 | 32,86 | 33,00 | -0,24% | 32,85 | 33,00 | 32,90 | 33,00 | 33,43 | 13 | 881.741 |
| 28/9/2022 | 33,02 | 33,08 | +0,18% | 33,02 | 33,09 | 33,05 | 33,08 | 33,43 | 6 | 109.083 |
| 27/9/2022 | 32,11 | 33,02 | -2,10% | 32,11 | 33,74 | 33,36 | 32,55 | 33,43 | 18 | 1.368.044 |
| 26/9/2022 | 33,74 | 33,73 | -0,03% | 33,73 | 33,74 | 33,73 | 33,01 | 33,74 | 3 | 10.120 |
| 23/9/2022 | 30,64 | 33,74 | +0,24% | 30,64 | 33,74 | 33,67 | 31,34 | 33,73 | 6 | 350.245 |
| 22/9/2022 | 33,80 | 33,66 | 0,00% | 33,66 | 34,45 | 33,88 | 33,66 | 34,41 | 10 | 233.809 |
| 21/9/2022 | 33,67 | 33,66 | +0,06% | 33,66 | 33,67 | 33,66 | 33,66 | 33,80 | 3 | 40.393 |
| 20/9/2022 | 33,66 | 33,64 | +0,93% | 33,34 | 33,66 | 33,45 | 33,37 | 33,64 | 10 | 418.246 |
| 19/9/2022 | 33,50 | 33,33 | -0,48% | 33,33 | 34,17 | 33,49 | 33,34 | 34,18 | 69 | 3.989.543 |
| 16/9/2022 | 33,90 | 33,49 | -1,18% | 33,49 | 33,90 | 33,66 | 33,49 | 33,50 | 16 | 568.962 |
| 15/9/2022 | 33,50 | 33,89 | +1,16% | 33,50 | 33,90 | 33,89 | 33,50 | 33,89 | 27 | 1.548.811 |
| 14/9/2022 | 33,90 | 33,50 | -1,18% | 33,50 | 33,90 | 33,57 | 33,34 | 33,90 | 5 | 342.460 |
| 13/9/2022 | 34,99 | 33,90 | -0,26% | 33,33 | 35,00 | 33,82 | 33,35 | 33,90 | 23 | 980.970 |
| 12/9/2022 | 35,26 | 33,99 | -3,63% | 33,99 | 35,26 | 34,16 | 33,77 | 34,00 | 17 | 502.191 |
| 9/9/2022 | 35,01 | 35,27 | +1,44% | 33,73 | 35,27 | 33,99 | 34,02 | 35,26 | 17 | 1.985.250 |
| 8/9/2022 | 34,73 | 34,77 | -0,17% | 34,73 | 35,74 | 35,10 | 34,77 | 35,34 | 14 | 424.766 |
| 6/9/2022 | 35,35 | 34,83 | -1,47% | 34,73 | 35,66 | 35,12 | 34,82 | 35,49 | 35 | 1.338.201 |
| 5/9/2022 | 35,66 | 35,35 | +0,06% | 35,34 | 35,77 | 35,61 | 35,35 | 35,70 | 8 | 138.910 |
| 2/9/2022 | 35,52 | 35,33 | -1,56% | 35,33 | 35,83 | 35,73 | 35,35 | 35,79 | 15 | 468.089 |
| 1/9/2022 | 35,67 | 35,89 | +0,50% | 35,13 | 35,91 | 35,31 | 35,14 | 35,89 | 20 | 2.821.539 |
| 31/8/2022 | 35,79 | 35,71 | -0,25% | 35,66 | 36,50 | 35,86 | 35,71 | 36,00 | 18 | 322.742 |
| 30/8/2022 | 35,35 | 35,80 | +1,04% | 35,35 | 35,99 | 35,69 | 35,37 | 35,80 | 14 | 203.474 |
| 29/8/2022 | 36,01 | 35,43 | -3,28% | 35,33 | 36,50 | 35,94 | 35,86 | 36,33 | 19 | 312.695 |
| 26/8/2022 | 38,99 | 36,63 | -7,94% | 36,20 | 38,99 | 36,67 | 36,01 | 36,63 | 27 | 322.782 |
| 25/8/2022 | 35,50 | 39,79 | +9,34% | 35,50 | 41,00 | 36,04 | 36,40 | 39,79 | 14 | 904.605 |
| 24/8/2022 | 36,39 | 36,39 | -0,30% | 36,39 | 36,40 | 36,43 | 35,21 | 36,40 | 6 | 87.449 |
| 23/8/2022 | 36,34 | 36,50 | +0,03% | 34,24 | 36,50 | 36,12 | 35,04 | 36,50 | 28 | 924.924 |
| 22/8/2022 | 36,60 | 36,49 | -0,27% | 36,48 | 36,60 | 36,52 | 35,03 | 36,19 | 4 | 18.264 |
| 19/8/2022 | 36,62 | 36,59 | -0,11% | 33,88 | 36,62 | 35,35 | 34,03 | 36,61 | 6 | 77.780 |
| 18/8/2022 | 36,93 | 36,63 | +0,05% | 35,00 | 36,96 | 36,41 | 35,01 | 36,63 | 11 | 134.752 |
| 17/8/2022 | 36,98 | 36,61 | -7,85% | 35,00 | 36,99 | 35,27 | 35,56 | 36,91 | 25 | 1.114.548 |
| 16/8/2022 | 33,22 | 39,73 | +19,70% | 33,22 | 39,73 | 34,53 | 33,50 | 39,74 | 26 | 5.194.718 |
| 15/8/2022 | 33,00 | 33,19 | +0,58% | 33,00 | 33,20 | 33,03 | 33,00 | 33,18 | 9 | 138.731 |
| 12/8/2022 | 33,00 | 33,00 | +1,04% | 32,67 | 33,10 | 32,95 | 32,73 | 33,00 | 11 | 168.082 |
| 11/8/2022 | 33,01 | 32,66 | -1,42% | 32,66 | 33,23 | 32,88 | 33,05 | 33,21 | 11 | 249.903 |
| 10/8/2022 | 32,66 | 33,13 | +2,10% | 32,66 | 33,13 | 32,96 | 33,13 | 33,20 | 28 | 725.179 |
| 9/8/2022 | 32,66 | 32,45 | +0,15% | 32,40 | 32,66 | 32,61 | 32,45 | 32,69 | 4 | 133.723 |
| 8/8/2022 | 32,37 | 32,40 | -0,89% | 32,36 | 32,40 | 32,37 | 32,37 | 32,69 | 3 | 161.879 |
| 5/8/2022 | 32,40 | 32,69 | +0,90% | 32,40 | 32,69 | 32,60 | 32,35 | 32,69 | 8 | 42.381 |
| 4/8/2022 | 32,66 | 32,40 | +0,22% | 32,05 | 32,66 | 32,51 | 32,40 | 32,70 | 33 | 1.921.533 |
| 3/8/2022 | 32,34 | 32,33 | 0,00% | 32,33 | 32,34 | 32,33 | 32,33 | 32,80 | 2 | 51.737 |
| 2/8/2022 | 32,01 | 32,33 | +1,00% | 32,01 | 32,36 | 32,34 | 32,33 | 32,66 | 18 | 491.577 |
| 1/8/2022 | 32,01 | 32,01 | -1,51% | 32,00 | 32,86 | 32,04 | 32,00 | 32,62 | 219 | 16.076.002 |
| 29/7/2022 | 32,01 | 32,50 | -1,46% | 32,00 | 32,50 | 32,06 | 32,50 | 32,89 | 17 | 4.088.048 |
| 28/7/2022 | 32,00 | 32,98 | +3,06% | 32,00 | 33,00 | 32,52 | 32,50 | 32,98 | 28 | 2.540.062 |
| 27/7/2022 | 32,03 | 32,00 | -1,23% | 32,00 | 32,03 | 32,00 | 31,71 | 32,02 | 12 | 361.710 |
| 26/7/2022 | 31,67 | 32,40 | -0,55% | 31,66 | 33,77 | 31,94 | 31,72 | 32,01 | 10 | 175.716 |
| 25/7/2022 | 31,72 | 32,58 | +2,87% | 31,40 | 32,62 | 31,56 | 31,40 | 32,58 | 27 | 2.894.800 |
| 22/7/2022 | 33,15 | 31,67 | -5,18% | 31,48 | 33,15 | 32,11 | 31,66 | 31,67 | 28 | 1.615.458 |
| 21/7/2022 | 32,76 | 33,40 | +1,95% | 32,76 | 33,40 | 32,84 | 32,96 | 33,39 | 6 | 26.273 |
| 20/7/2022 | 33,91 | 32,76 | -0,61% | 32,75 | 33,95 | 32,84 | 32,76 | 33,96 | 179 | 1.442.022 |
| 19/7/2022 | 33,73 | 32,96 | +0,09% | 32,92 | 33,73 | 33,20 | 32,96 | 33,00 | 31 | 737.127 |
| 18/7/2022 | 33,72 | 32,93 | +0,46% | 32,93 | 33,72 | 33,29 | 32,91 | 33,60 | 3 | 63.269 |
| 15/7/2022 | 32,85 | 32,78 | -0,21% | 32,78 | 32,90 | 32,86 | 32,77 | 33,82 | 5 | 190.599 |
| 14/7/2022 | 33,46 | 32,85 | -1,79% | 32,85 | 33,46 | 33,12 | 32,15 | 33,32 | 13 | 539.905 |
| 13/7/2022 | 33,60 | 33,45 | -0,45% | 33,30 | 33,60 | 33,45 | 33,45 | 33,77 | 10 | 1.368.212 |
| 12/7/2022 | 33,61 | 33,60 | +0,30% | 33,60 | 33,98 | 33,62 | 33,60 | 33,99 | 6 | 94.163 |
| 11/7/2022 | 33,98 | 33,50 | -1,15% | 33,50 | 34,12 | 33,58 | 33,51 | 34,00 | 18 | 6.159.139 |
| 8/7/2022 | 34,00 | 33,89 | +1,16% | 33,89 | 34,00 | 33,99 | 33,60 | 33,90 | 2 | 683.389 |
| 7/7/2022 | 33,75 | 33,50 | -0,74% | 33,50 | 34,10 | 33,52 | 33,50 | 34,11 | 10 | 1.853.998 |
| 6/7/2022 | 33,75 | 33,75 | -1,03% | 33,75 | 33,75 | 33,75 | 33,51 | 34,00 | 2 | 67.500 |
| 5/7/2022 | 34,10 | 34,10 | 0,00% | 33,99 | 34,10 | 34,05 | 33,56 | 34,10 | 6 | 37.455 |
| 4/7/2022 | 33,90 | 34,10 | +0,50% | 33,50 | 34,10 | 33,82 | 33,51 | 34,13 | 15 | 2.151.308 |
| 1/7/2022 | 33,30 | 33,93 | +2,32% | 33,15 | 33,93 | 33,40 | 33,15 | 33,93 | 12 | 551.152 |
| 30/6/2022 | 33,99 | 33,16 | +0,03% | 33,16 | 33,99 | 33,43 | 33,31 | 33,98 | 5 | 20.063 |
| 29/6/2022 | 33,04 | 33,15 | +0,27% | 33,00 | 33,16 | 33,03 | 33,00 | 33,80 | 19 | 1.998.329 |
| 28/6/2022 | 33,21 | 33,06 | -0,27% | 33,05 | 33,21 | 33,06 | 33,06 | 33,98 | 71 | 1.127.349 |
| 27/6/2022 | 33,15 | 33,15 | +0,15% | 33,05 | 33,15 | 33,10 | 33,15 | 33,98 | 13 | 936.731 |
| 24/6/2022 | 34,00 | 33,10 | -2,65% | 33,04 | 34,00 | 33,65 | 33,08 | 33,98 | 22 | 1.934.879 |
| 23/6/2022 | 33,63 | 34,00 | -2,86% | 33,63 | 35,00 | 34,04 | 34,00 | 34,14 | 71 | 1.695.558 |
| 22/6/2022 | 35,14 | 35,00 | -0,28% | 34,80 | 35,26 | 34,79 | 34,66 | 35,00 | 26 | 1.646.016 |
| 21/6/2022 | 35,06 | 35,10 | +0,86% | 34,95 | 35,11 | 35,03 | 34,95 | 35,10 | 10 | 1.510.062 |
| 20/6/2022 | 35,06 | 34,80 | -0,74% | 34,75 | 35,76 | 34,89 | 34,80 | 35,00 | 23 | 4.990.544 |
| 17/6/2022 | 35,06 | 35,06 | 0,00% | 35,06 | 35,06 | 35,06 | 34,53 | 35,06 | 3 | 24.542 |
| 15/6/2022 | 34,39 | 35,06 | +3,00% | 34,20 | 35,06 | 34,74 | 34,69 | 35,06 | 28 | 3.408.967 |
| 14/6/2022 | 34,06 | 34,04 | -0,03% | 33,92 | 34,33 | 34,08 | 33,95 | 34,04 | 24 | 320.432 |
| 13/6/2022 | 34,55 | 34,05 | -1,45% | 33,91 | 34,77 | 34,04 | 34,05 | 34,68 | 36 | 537.930 |
| 10/6/2022 | 34,58 | 34,55 | -1,20% | 33,99 | 34,58 | 34,37 | 34,33 | 34,55 | 28 | 3.778.302 |
| 9/6/2022 | 34,89 | 34,97 | +0,23% | 34,55 | 34,97 | 34,61 | 34,57 | 34,97 | 39 | 498.476 |
| 8/6/2022 | 34,54 | 34,89 | +1,01% | 34,54 | 35,03 | 34,57 | 34,57 | 34,89 | 18 | 515.175 |
| 7/6/2022 | 34,70 | 34,54 | -0,03% | 34,53 | 35,03 | 34,57 | 34,53 | 34,54 | 30 | 2.361.316 |
| 6/6/2022 | 34,95 | 34,55 | -1,20% | 34,55 | 35,05 | 34,69 | 34,55 | 34,99 | 44 | 4.943.603 |
| 3/6/2022 | 34,93 | 34,97 | +3,19% | 33,60 | 35,09 | 34,37 | 33,78 | 34,97 | 48 | 2.151.607 |
| 2/6/2022 | 34,94 | 33,89 | -2,95% | 33,83 | 34,95 | 34,32 | 33,89 | 34,86 | 43 | 339.798 |
| 1/6/2022 | 34,96 | 34,92 | +1,36% | 33,73 | 34,96 | 34,78 | 34,56 | 34,92 | 11 | 177.381 |
| 31/5/2022 | 34,69 | 34,45 | -0,69% | 33,01 | 34,74 | 33,93 | 33,46 | 34,45 | 56 | 434.333 |
| 30/5/2022 | 34,18 | 34,69 | +1,61% | 34,17 | 34,73 | 34,27 | 34,23 | 34,69 | 9 | 54.846 |
| 27/5/2022 | 34,65 | 34,14 | -1,36% | 34,14 | 35,00 | 34,44 | 34,14 | 34,43 | 19 | 623.426 |
| 26/5/2022 | 34,71 | 34,61 | -4,68% | 34,60 | 35,09 | 34,70 | 34,65 | 35,06 | 21 | 506.668 |
| 25/5/2022 | 33,99 | 36,31 | +4,55% | 33,88 | 36,47 | 33,92 | 34,64 | 36,30 | 26 | 15.202.438 |
| 24/5/2022 | 35,30 | 34,73 | -0,49% | 33,76 | 35,30 | 34,62 | 33,80 | 34,73 | 6 | 20.772 |
| 23/5/2022 | 34,14 | 34,90 | +0,17% | 34,14 | 36,99 | 34,95 | 34,33 | 34,90 | 18 | 4.397.081 |
| 20/5/2022 | 34,44 | 34,84 | +1,16% | 34,43 | 34,84 | 34,49 | 34,23 | 34,84 | 11 | 1.224.713 |
| 19/5/2022 | 34,48 | 34,44 | +2,32% | 34,44 | 34,48 | 34,44 | 33,95 | 34,45 | 7 | 41.332 |
| 18/5/2022 | 34,35 | 33,66 | +0,45% | 33,66 | 34,48 | 33,98 | 33,65 | 34,40 | 4 | 23.787 |
| 17/5/2022 | 33,73 | 33,51 | -0,68% | 33,40 | 34,00 | 33,82 | 33,44 | 33,98 | 20 | 1.687.639 |
| 16/5/2022 | 33,50 | 33,74 | -0,18% | 33,35 | 33,80 | 33,48 | 33,35 | 33,74 | 26 | 756.845 |
| 13/5/2022 | 33,53 | 33,80 | +2,27% | 33,53 | 33,80 | 33,69 | 33,65 | 33,80 | 6 | 185.345 |
| 12/5/2022 | 32,90 | 33,05 | -0,90% | 32,90 | 33,53 | 33,27 | 33,05 | 33,11 | 14 | 449.197 |
| 11/5/2022 | 32,76 | 33,35 | +1,06% | 32,75 | 33,36 | 33,26 | 33,10 | 33,36 | 24 | 2.478.214 |
| 10/5/2022 | 32,77 | 33,00 | 0,00% | 32,76 | 33,00 | 32,98 | 33,00 | 33,30 | 17 | 1.332.608 |
| 9/5/2022 | 31,60 | 33,00 | -0,27% | 31,60 | 33,00 | 32,46 | 32,75 | 33,00 | 23 | 1.275.756 |
| 6/5/2022 | 31,81 | 33,09 | +4,55% | 31,60 | 33,09 | 31,70 | 31,60 | 33,03 | 18 | 1.135.089 |
| 5/5/2022 | 31,61 | 31,65 | -4,06% | 31,60 | 31,65 | 31,60 | 31,70 | 32,01 | 16 | 1.017.619 |
| 4/5/2022 | 33,15 | 32,99 | +4,73% | 32,99 | 33,30 | 33,15 | 31,43 | 33,00 | 5 | 16.577 |
| 3/5/2022 | 33,09 | 31,50 | -4,81% | 31,00 | 33,09 | 31,30 | 31,50 | 31,90 | 112 | 8.903.933 |
| 2/5/2022 | 33,22 | 33,09 | +0,79% | 32,66 | 33,37 | 32,69 | 32,66 | 33,10 | 16 | 2.409.605 |
| 29/4/2022 | 32,75 | 32,83 | +0,24% | 32,15 | 33,88 | 32,50 | 32,15 | 32,84 | 22 | 640.378 |
| 28/4/2022 | 32,66 | 32,75 | +2,31% | 32,66 | 33,97 | 32,66 | 32,75 | 32,99 | 4 | 1.593.975 |
| 27/4/2022 | 32,66 | 32,01 | -1,99% | 32,01 | 32,66 | 32,16 | 32,01 | 32,65 | 27 | 1.244.951 |
| 26/4/2022 | 32,66 | 32,66 | -1,48% | 32,65 | 33,19 | 32,72 | 32,47 | 32,66 | 27 | 808.219 |
| 25/4/2022 | 33,39 | 33,15 | -0,75% | 33,15 | 33,40 | 33,28 | 33,15 | 33,20 | 11 | 399.426 |
| 22/4/2022 | 33,45 | 33,40 | +1,15% | 33,40 | 34,00 | 33,64 | 33,30 | 33,38 | 17 | 427.236 |
| 20/4/2022 | 33,33 | 33,02 | -0,93% | 33,02 | 33,50 | 33,40 | 33,02 | 33,30 | 19 | 3.798.538 |
| 19/4/2022 | 33,49 | 33,33 | 0,00% | 33,33 | 33,49 | 33,40 | 33,32 | 33,40 | 3 | 243.837 |
| 18/4/2022 | 33,09 | 33,33 | -0,21% | 33,03 | 33,48 | 33,37 | 33,03 | 33,32 | 14 | 377.091 |
| 14/4/2022 | 33,39 | 33,40 | 0,00% | 33,09 | 33,40 | 33,20 | 33,30 | 33,40 | 9 | 793.542 |
| 13/4/2022 | 33,50 | 33,40 | -0,30% | 33,16 | 33,50 | 33,32 | 33,40 | 33,50 | 12 | 689.863 |
| 12/4/2022 | 33,50 | 33,50 | 0,00% | 33,45 | 33,50 | 33,47 | 33,46 | 33,50 | 12 | 351.506 |
| 11/4/2022 | 33,40 | 33,50 | +0,03% | 33,40 | 33,50 | 33,41 | 33,45 | 33,50 | 7 | 96.890 |
| 8/4/2022 | 33,10 | 33,49 | -0,03% | 33,10 | 33,50 | 33,36 | 33,01 | 33,50 | 13 | 196.848 |
| 7/4/2022 | 33,61 | 33,50 | -1,35% | 32,83 | 33,61 | 33,19 | 33,00 | 33,50 | 15 | 1.443.780 |
| 6/4/2022 | 34,17 | 33,96 | +1,52% | 33,96 | 34,17 | 34,01 | 33,96 | 33,97 | 6 | 27.210 |
| 5/4/2022 | 33,45 | 33,45 | -1,96% | 33,30 | 33,45 | 33,37 | 33,31 | 33,45 | 14 | 1.131.424 |
| 4/4/2022 | 34,14 | 34,12 | -0,32% | 33,62 | 34,15 | 33,88 | 33,66 | 34,13 | 17 | 504.822 |
| 1/4/2022 | 33,52 | 34,23 | +0,12% | 33,50 | 34,25 | 33,61 | 33,50 | 34,24 | 19 | 689.071 |
| 31/3/2022 | 33,86 | 34,19 | -0,23% | 33,51 | 34,30 | 33,83 | 33,52 | 34,20 | 20 | 700.476 |
| 30/3/2022 | 34,29 | 34,27 | -0,03% | 33,51 | 34,29 | 33,60 | 34,26 | 34,28 | 10 | 141.149 |
| 29/3/2022 | 33,88 | 34,28 | -0,03% | 33,84 | 34,28 | 33,85 | 33,55 | 34,29 | 4 | 314.848 |
| 28/3/2022 | 33,65 | 34,29 | +1,90% | 33,65 | 34,30 | 34,24 | 33,63 | 34,30 | 10 | 188.350 |
| 25/3/2022 | 33,50 | 33,65 | +0,66% | 32,66 | 33,80 | 33,23 | 33,65 | 33,66 | 38 | 1.083.576 |
| 24/3/2022 | 33,36 | 33,43 | 0,00% | 33,03 | 33,43 | 33,28 | 30,06 | 33,50 | 8 | 179.749 |
| 23/3/2022 | 34,33 | 33,43 | -3,58% | 33,10 | 34,66 | 33,30 | 33,12 | 33,43 | 40 | 3.713.543 |
| 22/3/2022 | 34,67 | 34,67 | -0,03% | 34,33 | 34,69 | 34,58 | 34,33 | 34,65 | 10 | 193.668 |
| 21/3/2022 | 34,67 | 34,68 | +0,03% | 33,60 | 34,69 | 34,33 | 33,61 | 34,69 | 27 | 442.968 |
| 18/3/2022 | 33,79 | 34,67 | +3,99% | 33,34 | 34,68 | 33,80 | 33,37 | 34,59 | 22 | 1.233.837 |
| 17/3/2022 | 33,68 | 33,34 | -1,94% | 33,34 | 34,00 | 33,60 | 33,34 | 33,52 | 16 | 950.892 |
| 16/3/2022 | 34,69 | 34,00 | -1,73% | 34,00 | 34,69 | 34,41 | 33,68 | 34,00 | 10 | 533.387 |
| 15/3/2022 | 34,65 | 34,60 | -0,26% | 34,50 | 34,69 | 34,61 | 34,50 | 34,60 | 10 | 546.995 |
| 14/3/2022 | 34,70 | 34,69 | -0,74% | 34,33 | 34,70 | 34,55 | 34,00 | 34,50 | 8 | 328.305 |
| 11/3/2022 | 34,29 | 34,95 | +2,13% | 34,29 | 34,98 | 34,34 | 34,21 | 34,95 | 8 | 415.560 |
| 10/3/2022 | 33,34 | 34,22 | +3,45% | 33,11 | 34,28 | 33,68 | 33,30 | 34,22 | 13 | 414.277 |
| 9/3/2022 | 34,29 | 33,08 | -2,42% | 33,08 | 34,34 | 33,57 | 33,16 | 33,99 | 13 | 943.420 |
| 8/3/2022 | 34,29 | 33,90 | -0,73% | 33,90 | 34,29 | 34,00 | 33,07 | 33,90 | 5 | 601.844 |
| 7/3/2022 | 34,28 | 34,15 | -0,38% | 34,15 | 34,29 | 34,25 | 34,00 | 34,15 | 8 | 184.963 |
| 4/3/2022 | 34,28 | 34,28 | +0,23% | 33,01 | 34,28 | 34,18 | 33,60 | 34,28 | 10 | 201.698 |
| 3/3/2022 | 34,27 | 34,20 | -0,26% | 34,19 | 34,28 | 34,25 | 32,67 | 34,20 | 8 | 287.724 |
| 2/3/2022 | 34,00 | 34,29 | +0,26% | 32,66 | 34,29 | 33,59 | 32,81 | 34,29 | 20 | 1.370.832 |
| 25/2/2022 | 34,29 | 34,20 | -0,26% | 34,20 | 34,50 | 34,28 | 34,00 | 34,20 | 8 | 164.559 |
| 24/2/2022 | 34,30 | 34,29 | -1,04% | 34,29 | 34,30 | 34,29 | 34,01 | 34,30 | 11 | 325.849 |
| 23/2/2022 | 34,95 | 34,65 | -1,00% | 34,65 | 35,00 | 34,79 | 34,33 | 34,64 | 7 | 267.901 |
| 22/2/2022 | 35,00 | 35,00 | +2,04% | 34,66 | 35,00 | 34,78 | 34,66 | 34,95 | 7 | 417.446 |
| 21/2/2022 | 34,30 | 34,30 | 0,00% | 33,67 | 34,30 | 34,13 | 33,68 | 35,00 | 18 | 662.217 |
| 18/2/2022 | 34,09 | 34,30 | +1,42% | 34,09 | 34,97 | 34,13 | 34,10 | 34,97 | 7 | 372.076 |
| 17/2/2022 | 33,81 | 33,82 | +0,03% | 33,80 | 33,90 | 33,84 | 33,81 | 33,82 | 8 | 778.483 |
| 16/2/2022 | 33,87 | 33,81 | -0,21% | 33,81 | 33,90 | 33,86 | 33,81 | 33,88 | 11 | 606.156 |
| 15/2/2022 | 33,88 | 33,88 | +0,53% | 33,88 | 33,88 | 33,88 | 33,85 | 33,87 | 5 | 355.740 |
| 14/2/2022 | 33,88 | 33,70 | +0,24% | 33,70 | 33,90 | 33,84 | 33,70 | 33,88 | 12 | 511.112 |
| 11/2/2022 | 33,70 | 33,62 | -0,53% | 33,62 | 33,75 | 33,70 | 33,61 | 33,70 | 9 | 1.058.279 |
| 10/2/2022 | 33,85 | 33,80 | +0,30% | 33,72 | 33,88 | 33,85 | 33,77 | 33,80 | 11 | 487.528 |
| 9/2/2022 | 33,50 | 33,70 | +0,60% | 33,50 | 33,85 | 33,61 | 33,51 | 33,83 | 14 | 241.992 |
| 8/2/2022 | 33,49 | 33,50 | 0,00% | 33,46 | 33,50 | 33,49 | 33,45 | 33,50 | 7 | 351.728 |
| 7/2/2022 | 33,30 | 33,50 | +0,51% | 33,29 | 33,50 | 33,38 | 33,46 | 33,49 | 5 | 868.093 |
| 4/2/2022 | 33,60 | 33,33 | +0,39% | 33,33 | 33,60 | 33,50 | 33,04 | 33,33 | 10 | 1.055.390 |
| 3/2/2022 | 33,33 | 33,20 | +0,58% | 33,00 | 33,40 | 33,30 | 33,16 | 33,60 | 19 | 5.052.183 |
| 2/2/2022 | 33,33 | 33,01 | -0,96% | 33,00 | 33,33 | 33,09 | 33,01 | 33,31 | 15 | 2.399.030 |
| 1/2/2022 | 33,01 | 33,33 | +0,97% | 33,00 | 33,34 | 33,11 | 33,01 | 33,32 | 25 | 5.865.387 |
| 31/1/2022 | 33,01 | 33,01 | -0,42% | 33,01 | 33,40 | 33,13 | 33,00 | 33,01 | 17 | 2.167.154 |
| 28/1/2022 | 33,39 | 33,15 | -0,72% | 33,10 | 33,60 | 33,30 | 33,04 | 33,39 | 13 | 1.542.174 |
| 27/1/2022 | 33,38 | 33,39 | +1,18% | 33,06 | 33,39 | 33,37 | 33,05 | 33,39 | 16 | 750.949 |
| 26/1/2022 | 33,00 | 33,00 | -0,60% | 33,00 | 33,20 | 33,00 | 33,00 | 33,39 | 16 | 4.224.649 |
| 25/1/2022 | 33,40 | 33,20 | -0,60% | 33,15 | 33,40 | 33,18 | 33,21 | 33,40 | 16 | 3.348.555 |
| 24/1/2022 | 33,05 | 33,40 | +0,91% | 32,60 | 33,89 | 33,13 | 33,00 | 33,40 | 15 | 1.441.214 |