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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
COGN3 - COGNA ON - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,27 | 1,28 | +0,79% | 1,26 | 1,30 | 1,27 | 1,28 | 1,29 | 9.401 | 2.312.545.300 |
| 20/1/2025 | 1,23 | 1,27 | +1,60% | 1,22 | 1,30 | 1,26 | 1,27 | 1,28 | 10.659 | 2.988.029.100 |
| 17/1/2025 | 1,28 | 1,25 | +1,63% | 1,22 | 1,29 | 1,25 | 1,24 | 1,26 | 9.821 | 5.140.748.100 |
| 16/1/2025 | 1,23 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 17.013 | 2.890.856.500 |
| 15/1/2025 | 1,16 | 1,24 | +7,83% | 1,15 | 1,25 | 1,20 | 1,23 | 1,25 | 12.887 | 5.335.422.100 |
| 14/1/2025 | 1,15 | 1,15 | +0,88% | 1,12 | 1,16 | 1,13 | 1,14 | 1,15 | 7.006 | 2.219.631.800 |
| 13/1/2025 | 1,17 | 1,14 | -3,39% | 1,14 | 1,19 | 1,15 | 1,14 | 1,15 | 9.047 | 2.015.768.700 |
| 10/1/2025 | 1,16 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,17 | 1,18 | 10.859 | 2.470.115.900 |
| 9/1/2025 | 1,17 | 1,16 | -0,85% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 8.324 | 1.789.535.400 |
| 8/1/2025 | 1,14 | 1,17 | +0,86% | 1,13 | 1,19 | 1,15 | 1,16 | 1,17 | 17.661 | 2.960.286.500 |
| 7/1/2025 | 1,15 | 1,16 | +1,75% | 1,13 | 1,19 | 1,15 | 1,15 | 1,16 | 11.048 | 5.659.004.100 |
| 6/1/2025 | 1,10 | 1,14 | +5,56% | 1,09 | 1,16 | 1,11 | 1,14 | 1,15 | 14.821 | 3.855.395.000 |
| 3/1/2025 | 1,08 | 1,08 | 0,00% | 1,07 | 1,11 | 1,08 | 1,07 | 1,08 | 21.274 | 2.708.511.800 |
| 2/1/2025 | 1,09 | 1,08 | -0,92% | 1,07 | 1,11 | 1,08 | 1,08 | 1,09 | 20.338 | 2.336.572.800 |
| 30/12/2024 | 1,07 | 1,09 | +2,83% | 1,06 | 1,11 | 1,08 | 1,08 | 1,09 | 12.692 | 3.022.247.700 |
| 27/12/2024 | 1,07 | 1,06 | +0,95% | 1,03 | 1,08 | 1,05 | 1,06 | 1,07 | 21.068 | 2.980.413.800 |
| 26/12/2024 | 1,07 | 1,05 | -1,87% | 1,05 | 1,10 | 1,07 | 1,05 | 1,06 | 24.840 | 2.861.627.500 |
| 23/12/2024 | 1,08 | 1,07 | -1,83% | 1,05 | 1,09 | 1,06 | 1,06 | 1,07 | 13.061 | 2.695.754.800 |
| 20/12/2024 | 1,05 | 1,09 | +3,81% | 1,04 | 1,15 | 1,09 | 1,09 | 1,10 | 11.357 | 8.208.601.000 |
| 19/12/2024 | 1,00 | 1,05 | +6,06% | 0,98 | 1,06 | 1,02 | 1,05 | 1,06 | 36.267 | 7.338.681.800 |
| 18/12/2024 | 1,08 | 0,99 | -9,17% | 0,98 | 1,10 | 1,02 | 0,99 | 1,00 | 18.021 | 7.499.213.400 |
| 17/12/2024 | 1,08 | 1,09 | +1,87% | 1,04 | 1,13 | 1,07 | 1,09 | 1,10 | 23.066 | 8.704.889.700 |
| 16/12/2024 | 1,12 | 1,07 | -4,46% | 1,07 | 1,13 | 1,09 | 1,07 | 1,08 | 15.017 | 4.457.072.800 |
| 13/12/2024 | 1,16 | 1,12 | -4,27% | 1,12 | 1,18 | 1,14 | 1,12 | 1,13 | 15.739 | 4.098.199.400 |
| 12/12/2024 | 1,23 | 1,17 | -7,87% | 1,15 | 1,25 | 1,18 | 1,16 | 1,17 | 19.199 | 4.672.337.200 |
| 11/12/2024 | 1,20 | 1,27 | +5,83% | 1,18 | 1,31 | 1,24 | 1,26 | 1,27 | 17.808 | 6.453.884.600 |
| 10/12/2024 | 1,18 | 1,20 | +4,35% | 1,14 | 1,22 | 1,17 | 1,20 | 1,21 | 12.899 | 6.392.520.600 |
| 9/12/2024 | 1,22 | 1,15 | -4,17% | 1,12 | 1,23 | 1,17 | 1,15 | 1,16 | 15.479 | 7.449.765.900 |
| 6/12/2024 | 1,28 | 1,20 | -6,25% | 1,20 | 1,30 | 1,23 | 1,20 | 1,21 | 16.729 | 7.139.404.800 |
| 5/12/2024 | 1,29 | 1,28 | +1,59% | 1,27 | 1,35 | 1,30 | 1,28 | 1,29 | 13.031 | 6.662.997.400 |
| 4/12/2024 | 1,28 | 1,26 | -2,33% | 1,26 | 1,33 | 1,29 | 1,26 | 1,27 | 19.515 | 6.555.963.100 |
| 3/12/2024 | 1,27 | 1,29 | +3,20% | 1,26 | 1,31 | 1,28 | 1,28 | 1,29 | 19.396 | 4.297.102.400 |
| 2/12/2024 | 1,29 | 1,25 | -3,10% | 1,25 | 1,31 | 1,27 | 1,25 | 1,26 | 20.576 | 5.964.907.200 |
| 29/11/2024 | 1,29 | 1,29 | 0,00% | 1,25 | 1,31 | 1,28 | 1,29 | 1,30 | 12.822 | 7.998.172.800 |
| 28/11/2024 | 1,39 | 1,29 | -7,19% | 1,28 | 1,40 | 1,32 | 1,29 | 1,30 | 19.471 | 9.445.351.800 |
| 27/11/2024 | 1,48 | 1,39 | -5,44% | 1,39 | 1,50 | 1,43 | 1,39 | 1,40 | 14.003 | 6.185.415.600 |
| 26/11/2024 | 1,43 | 1,47 | +2,08% | 1,42 | 1,51 | 1,46 | 1,47 | 1,48 | 11.062 | 8.380.940.100 |
| 25/11/2024 | 1,40 | 1,44 | +3,60% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 13.794 | 5.159.468.200 |
| 22/11/2024 | 1,34 | 1,39 | +5,30% | 1,32 | 1,39 | 1,35 | 1,38 | 1,39 | 8.974 | 4.770.717.700 |
| 21/11/2024 | 1,36 | 1,32 | -3,65% | 1,31 | 1,36 | 1,33 | 1,32 | 1,33 | 10.774 | 6.281.005.000 |
| 19/11/2024 | 1,37 | 1,37 | 0,00% | 1,35 | 1,39 | 1,37 | 1,36 | 1,37 | 10.622 | 3.979.093.500 |
| 18/11/2024 | 1,35 | 1,37 | +1,48% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 13.664 | 5.478.391.000 |
| 14/11/2024 | 1,40 | 1,35 | -4,26% | 1,35 | 1,43 | 1,37 | 1,35 | 1,36 | 13.164 | 6.123.258.900 |
| 13/11/2024 | 1,40 | 1,41 | +0,71% | 1,36 | 1,42 | 1,39 | 1,41 | 1,42 | 14.605 | 5.038.943.500 |
| 12/11/2024 | 1,47 | 1,40 | -5,41% | 1,40 | 1,49 | 1,43 | 1,40 | 1,41 | 13.052 | 4.588.935.200 |
| 11/11/2024 | 1,36 | 1,48 | +8,82% | 1,35 | 1,49 | 1,41 | 1,47 | 1,48 | 16.347 | 6.233.618.700 |
| 8/11/2024 | 1,42 | 1,36 | -4,23% | 1,34 | 1,50 | 1,38 | 1,36 | 1,37 | 20.691 | 15.150.441.600 |
| 7/11/2024 | 1,53 | 1,42 | -7,19% | 1,42 | 1,55 | 1,47 | 1,42 | 1,43 | 15.240 | 6.348.067.800 |
| 6/11/2024 | 1,47 | 1,53 | +1,32% | 1,45 | 1,54 | 1,49 | 1,53 | 1,54 | 14.630 | 7.791.658.800 |
| 5/11/2024 | 1,50 | 1,51 | 0,00% | 1,44 | 1,54 | 1,49 | 1,50 | 1,51 | 13.228 | 9.297.900.900 |
| 4/11/2024 | 1,40 | 1,51 | +11,03% | 1,39 | 1,52 | 1,47 | 1,50 | 1,51 | 24.302 | 9.391.105.900 |
| 1/11/2024 | 1,42 | 1,36 | -3,55% | 1,35 | 1,43 | 1,38 | 1,36 | 1,37 | 14.329 | 4.976.663.800 |
| 31/10/2024 | 1,46 | 1,41 | -3,42% | 1,41 | 1,48 | 1,43 | 1,41 | 1,42 | 6.583 | 3.694.619.100 |
| 30/10/2024 | 1,42 | 1,46 | +2,82% | 1,41 | 1,50 | 1,46 | 1,45 | 1,46 | 6.910 | 3.782.105.700 |
| 29/10/2024 | 1,46 | 1,42 | -2,07% | 1,41 | 1,47 | 1,43 | 1,41 | 1,42 | 6.788 | 2.127.042.500 |
| 28/10/2024 | 1,45 | 1,45 | +1,40% | 1,44 | 1,48 | 1,46 | 1,45 | 1,46 | 6.542 | 3.355.120.300 |
| 25/10/2024 | 1,48 | 1,43 | -3,38% | 1,42 | 1,51 | 1,46 | 1,43 | 1,44 | 12.924 | 4.717.170.600 |
| 24/10/2024 | 1,41 | 1,48 | +4,23% | 1,39 | 1,52 | 1,45 | 1,48 | 1,49 | 12.778 | 6.968.334.300 |
| 23/10/2024 | 1,36 | 1,42 | +4,41% | 1,35 | 1,43 | 1,39 | 1,41 | 1,42 | 10.995 | 4.276.693.300 |
| 22/10/2024 | 1,37 | 1,36 | -1,45% | 1,36 | 1,41 | 1,37 | 1,36 | 1,37 | 9.361 | 2.899.272.500 |
| 21/10/2024 | 1,35 | 1,38 | +2,22% | 1,35 | 1,39 | 1,37 | 1,37 | 1,38 | 10.417 | 3.168.025.500 |
| 18/10/2024 | 1,38 | 1,35 | -1,46% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 13.790 | 3.214.415.100 |
| 17/10/2024 | 1,37 | 1,37 | -1,44% | 1,35 | 1,38 | 1,36 | 1,36 | 1,37 | 12.565 | 2.437.353.600 |
| 16/10/2024 | 1,36 | 1,39 | +2,96% | 1,34 | 1,41 | 1,37 | 1,38 | 1,39 | 21.052 | 4.482.348.300 |
| 15/10/2024 | 1,36 | 1,35 | 0,00% | 1,34 | 1,38 | 1,35 | 1,34 | 1,35 | 13.359 | 3.143.787.000 |
| 14/10/2024 | 1,32 | 1,35 | +1,50% | 1,30 | 1,38 | 1,34 | 1,35 | 1,36 | 14.551 | 7.192.279.400 |
| 11/10/2024 | 1,32 | 1,33 | +0,76% | 1,29 | 1,34 | 1,31 | 1,32 | 1,33 | 17.954 | 3.589.969.500 |
| 10/10/2024 | 1,33 | 1,32 | -0,75% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 21.268 | 5.836.476.600 |
| 9/10/2024 | 1,40 | 1,33 | -6,34% | 1,32 | 1,40 | 1,35 | 1,32 | 1,33 | 34.228 | 7.166.979.000 |
| 8/10/2024 | 1,33 | 1,42 | +12,70% | 1,31 | 1,44 | 1,37 | 1,41 | 1,42 | 19.795 | 12.205.948.400 |
| 7/10/2024 | 1,27 | 1,26 | 0,00% | 1,24 | 1,30 | 1,26 | 1,26 | 1,27 | 10.243 | 4.724.672.700 |
| 4/10/2024 | 1,24 | 1,26 | +2,44% | 1,23 | 1,27 | 1,24 | 1,26 | 1,27 | 10.216 | 3.075.834.100 |
| 3/10/2024 | 1,27 | 1,23 | -3,15% | 1,22 | 1,28 | 1,23 | 1,23 | 1,24 | 18.918 | 4.413.114.500 |
| 2/10/2024 | 1,30 | 1,27 | -0,78% | 1,26 | 1,33 | 1,29 | 1,27 | 1,28 | 14.792 | 3.924.468.400 |
| 1/10/2024 | 1,29 | 1,28 | 0,00% | 1,27 | 1,32 | 1,29 | 1,27 | 1,28 | 18.864 | 4.744.761.800 |
| 30/9/2024 | 1,34 | 1,28 | -4,48% | 1,27 | 1,34 | 1,29 | 1,28 | 1,29 | 11.736 | 4.103.046.000 |
| 26/9/2024 | 1,32 | 1,34 | +7,20% | 1,30 | 1,40 | 1,34 | 1,33 | 1,34 | 16.670 | 10.397.310.300 |
| 25/9/2024 | 1,33 | 1,25 | -5,30% | 1,24 | 1,33 | 1,27 | 1,24 | 1,25 | 24.882 | 7.242.392.300 |
| 24/9/2024 | 1,32 | 1,32 | +2,33% | 1,29 | 1,33 | 1,31 | 1,31 | 1,32 | 11.449 | 3.657.272.200 |
| 23/9/2024 | 1,33 | 1,29 | -2,27% | 1,29 | 1,34 | 1,31 | 1,29 | 1,30 | 25.691 | 7.223.900.000 |
| 20/9/2024 | 1,42 | 1,32 | -6,38% | 1,32 | 1,43 | 1,35 | 1,32 | 1,33 | 18.726 | 6.972.234.300 |
| 19/9/2024 | 1,46 | 1,41 | -2,08% | 1,40 | 1,50 | 1,44 | 1,40 | 1,41 | 25.932 | 4.656.628.500 |
| 18/9/2024 | 1,47 | 1,44 | -3,36% | 1,44 | 1,53 | 1,47 | 1,44 | 1,45 | 13.767 | 6.404.518.800 |
| 17/9/2024 | 1,44 | 1,49 | +2,76% | 1,42 | 1,49 | 1,45 | 1,48 | 1,49 | 8.610 | 2.654.102.700 |
| 16/9/2024 | 1,47 | 1,45 | -1,36% | 1,45 | 1,49 | 1,46 | 1,45 | 1,46 | 8.377 | 1.976.872.700 |
| 13/9/2024 | 1,40 | 1,47 | +5,00% | 1,40 | 1,50 | 1,47 | 1,46 | 1,47 | 13.748 | 4.816.090.900 |
| 12/9/2024 | 1,44 | 1,40 | -2,10% | 1,40 | 1,46 | 1,42 | 1,40 | 1,41 | 6.777 | 3.172.703.700 |
| 11/9/2024 | 1,35 | 1,43 | +6,72% | 1,33 | 1,44 | 1,39 | 1,43 | 1,44 | 12.914 | 7.042.870.800 |
| 10/9/2024 | 1,36 | 1,34 | -2,19% | 1,34 | 1,36 | 1,34 | 1,34 | 1,35 | 7.557 | 3.256.250.600 |
| 9/9/2024 | 1,39 | 1,37 | -1,44% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 12.583 | 3.232.326.700 |
| 6/9/2024 | 1,41 | 1,39 | -1,42% | 1,39 | 1,44 | 1,41 | 1,39 | 1,40 | 12.004 | 6.178.006.200 |
| 5/9/2024 | 1,38 | 1,41 | +1,44% | 1,36 | 1,42 | 1,39 | 1,41 | 1,42 | 7.145 | 4.473.432.300 |
| 4/9/2024 | 1,37 | 1,39 | +2,96% | 1,36 | 1,42 | 1,39 | 1,39 | 1,40 | 9.360 | 5.071.404.200 |
| 3/9/2024 | 1,37 | 1,35 | -0,74% | 1,35 | 1,42 | 1,38 | 1,35 | 1,36 | 12.095 | 4.810.824.600 |
| 2/9/2024 | 1,37 | 1,36 | -0,73% | 1,34 | 1,38 | 1,36 | 1,35 | 1,36 | 9.226 | 2.814.462.800 |
| 30/8/2024 | 1,39 | 1,37 | -2,14% | 1,36 | 1,43 | 1,39 | 1,37 | 1,38 | 11.450 | 6.263.753.500 |
| 29/8/2024 | 1,41 | 1,40 | 0,00% | 1,38 | 1,41 | 1,39 | 1,39 | 1,41 | 16.913 | 3.511.839.100 |
| 28/8/2024 | 1,41 | 1,40 | -2,10% | 1,38 | 1,42 | 1,39 | 1,40 | 1,41 | 28.893 | 4.145.118.100 |
| 27/8/2024 | 1,44 | 1,43 | -1,38% | 1,41 | 1,45 | 1,42 | 1,42 | 1,43 | 17.640 | 3.536.778.700 |
| 26/8/2024 | 1,44 | 1,45 | +1,40% | 1,41 | 1,45 | 1,42 | 1,44 | 1,45 | 19.947 | 4.367.822.900 |
| 23/8/2024 | 1,34 | 1,43 | +7,52% | 1,33 | 1,43 | 1,39 | 1,43 | 1,44 | 11.925 | 6.990.683.000 |
| 22/8/2024 | 1,38 | 1,33 | -4,32% | 1,33 | 1,39 | 1,35 | 1,33 | 1,34 | 18.841 | 4.456.030.300 |
| 21/8/2024 | 1,44 | 1,39 | -2,11% | 1,36 | 1,46 | 1,40 | 1,39 | 1,40 | 32.584 | 8.183.783.400 |
| 20/8/2024 | 1,49 | 1,42 | -3,40% | 1,42 | 1,50 | 1,44 | 1,42 | 1,43 | 26.725 | 5.991.327.400 |
| 19/8/2024 | 1,34 | 1,47 | +10,53% | 1,34 | 1,50 | 1,44 | 1,46 | 1,48 | 29.159 | 12.190.428.800 |
| 16/8/2024 | 1,41 | 1,33 | -4,32% | 1,32 | 1,42 | 1,35 | 1,32 | 1,33 | 3.169 | 8.853.204.600 |
| 15/8/2024 | 1,40 | 1,39 | 0,00% | 1,38 | 1,44 | 1,40 | 1,38 | 1,39 | 8.381 | 12.860.373.900 |
| 14/8/2024 | 1,43 | 1,39 | -2,11% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 8.266 | 9.202.473.200 |
| 13/8/2024 | 1,48 | 1,42 | -4,05% | 1,42 | 1,51 | 1,45 | 1,41 | 1,42 | 8.045 | 6.339.829.200 |
| 12/8/2024 | 1,53 | 1,48 | -2,63% | 1,48 | 1,56 | 1,50 | 1,48 | 1,49 | 1.742 | 8.050.469.300 |
| 9/8/2024 | 1,55 | 1,52 | -0,65% | 1,51 | 1,58 | 1,53 | 1,52 | 1,53 | 4.284 | 7.210.735.900 |
| 8/8/2024 | 1,57 | 1,53 | -0,65% | 1,51 | 1,62 | 1,55 | 1,53 | 1,54 | 2.236 | 8.851.370.700 |
| 7/8/2024 | 1,48 | 1,54 | +5,48% | 1,48 | 1,57 | 1,52 | 1,54 | 1,55 | 3.514 | 4.851.899.100 |
| 6/8/2024 | 1,50 | 1,46 | -2,67% | 1,45 | 1,54 | 1,47 | 1,46 | 1,47 | 3.116 | 4.945.140.600 |
| 5/8/2024 | 1,44 | 1,50 | 0,00% | 1,42 | 1,53 | 1,47 | 1,50 | 1,51 | 3.465 | 4.419.658.000 |
| 2/8/2024 | 1,46 | 1,50 | +2,74% | 1,46 | 1,51 | 1,48 | 1,50 | 1,51 | 1.632 | 4.964.476.400 |
| 1/8/2024 | 1,53 | 1,46 | -3,95% | 1,46 | 1,56 | 1,49 | 1,45 | 1,46 | 6.077 | 6.085.910.100 |
| 31/7/2024 | 1,52 | 1,52 | +0,66% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 2.689 | 6.452.088.300 |
| 30/7/2024 | 1,54 | 1,51 | -3,21% | 1,50 | 1,56 | 1,52 | 1,51 | 1,52 | 8.900 | 3.720.860.300 |
| 29/7/2024 | 1,58 | 1,56 | -1,27% | 1,54 | 1,61 | 1,56 | 1,56 | 1,57 | 1.667 | 2.750.990.600 |
| 26/7/2024 | 1,58 | 1,58 | +0,64% | 1,55 | 1,63 | 1,59 | 1,58 | 1,59 | 2.025 | 4.678.213.300 |
| 25/7/2024 | 1,56 | 1,57 | -0,63% | 1,55 | 1,60 | 1,57 | 1,57 | 1,58 | 1.983 | 6.083.942.600 |
| 24/7/2024 | 1,63 | 1,58 | -3,66% | 1,55 | 1,64 | 1,58 | 1,57 | 1,58 | 6.709 | 5.223.828.400 |
| 23/7/2024 | 1,68 | 1,64 | -2,96% | 1,63 | 1,69 | 1,65 | 1,63 | 1,64 | 3.421 | 4.600.905.000 |
| 22/7/2024 | 1,68 | 1,69 | +1,20% | 1,67 | 1,71 | 1,69 | 1,69 | 1,70 | 7.145 | 3.099.617.700 |
| 19/7/2024 | 1,74 | 1,67 | -2,91% | 1,67 | 1,75 | 1,69 | 1,67 | 1,68 | 325 | 5.549.586.200 |
| 18/7/2024 | 1,80 | 1,72 | -4,97% | 1,71 | 1,81 | 1,74 | 1,72 | 1,73 | 3.564 | 5.895.869.200 |
| 17/7/2024 | 1,85 | 1,81 | -2,16% | 1,80 | 1,86 | 1,82 | 1,80 | 1,82 | 1.301 | 3.409.637.600 |
| 16/7/2024 | 1,92 | 1,85 | -4,15% | 1,85 | 1,94 | 1,87 | 1,85 | 1,86 | 3.053 | 4.679.213.300 |
| 15/7/2024 | 1,88 | 1,93 | +2,12% | 1,86 | 1,93 | 1,90 | 1,92 | 1,93 | 2.167 | 3.887.158.900 |
| 12/7/2024 | 1,90 | 1,89 | -0,53% | 1,87 | 1,91 | 1,88 | 1,88 | 1,89 | 7.952 | 3.033.136.800 |
| 11/7/2024 | 1,87 | 1,90 | +2,70% | 1,85 | 1,92 | 1,89 | 1,89 | 1,90 | 5.056 | 4.239.029.800 |
| 10/7/2024 | 1,90 | 1,85 | -1,60% | 1,85 | 1,97 | 1,90 | 1,85 | 1,86 | 4.362 | 4.672.093.200 |
| 9/7/2024 | 1,84 | 1,88 | +2,17% | 1,82 | 1,88 | 1,86 | 1,87 | 1,88 | 9.420 | 3.712.222.600 |
| 8/7/2024 | 1,86 | 1,84 | -1,60% | 1,83 | 1,88 | 1,84 | 1,84 | 1,85 | 9.708 | 2.802.234.900 |
| 5/7/2024 | 1,83 | 1,87 | +1,63% | 1,80 | 1,87 | 1,83 | 1,86 | 1,87 | 6.144 | 5.527.927.500 |
| 4/7/2024 | 1,80 | 1,84 | +4,55% | 1,79 | 1,86 | 1,82 | 1,84 | 1,85 | 8.455 | 4.167.589.700 |
| 3/7/2024 | 1,68 | 1,76 | +6,02% | 1,67 | 1,77 | 1,73 | 1,76 | 1,77 | 1.814 | 7.097.955.700 |
| 2/7/2024 | 1,77 | 1,66 | -7,26% | 1,65 | 1,77 | 1,68 | 1,66 | 1,67 | 1.897 | 9.377.816.800 |
| 1/7/2024 | 1,78 | 1,79 | +1,13% | 1,76 | 1,84 | 1,80 | 1,78 | 1,79 | 3.351 | 6.734.067.200 |
| 28/6/2024 | 1,86 | 1,77 | -5,85% | 1,77 | 1,89 | 1,82 | 1,77 | 1,78 | 8.113 | 8.249.030.700 |
| 27/6/2024 | 1,77 | 1,88 | +6,21% | 1,75 | 1,88 | 1,81 | 1,87 | 1,88 | 7.811 | 8.238.747.000 |
| 26/6/2024 | 1,74 | 1,77 | 0,00% | 1,71 | 1,79 | 1,75 | 1,76 | 1,77 | 3.153 | 6.123.987.600 |
| 25/6/2024 | 1,76 | 1,77 | -0,56% | 1,76 | 1,84 | 1,80 | 1,77 | 1,78 | 687 | 7.362.834.100 |
| 24/6/2024 | 1,75 | 1,78 | +2,30% | 1,72 | 1,79 | 1,75 | 1,77 | 1,78 | 9.983 | 5.868.921.100 |
| 21/6/2024 | 1,61 | 1,74 | +7,41% | 1,58 | 1,74 | 1,69 | 1,73 | 1,74 | 8.078 | 9.465.642.000 |
| 20/6/2024 | 1,65 | 1,62 | -1,22% | 1,61 | 1,70 | 1,64 | 1,61 | 1,62 | 6.355 | 7.187.471.100 |
| 19/6/2024 | 1,64 | 1,64 | 0,00% | 1,60 | 1,65 | 1,62 | 1,64 | 1,65 | 8.806 | 3.341.286.600 |
| 18/6/2024 | 1,61 | 1,64 | +1,23% | 1,61 | 1,66 | 1,62 | 1,63 | 1,64 | 4.370 | 4.268.874.600 |
| 17/6/2024 | 1,67 | 1,62 | -2,99% | 1,61 | 1,69 | 1,64 | 1,62 | 1,63 | 7.455 | 4.336.409.300 |
| 14/6/2024 | 1,66 | 1,67 | +0,60% | 1,63 | 1,68 | 1,65 | 1,66 | 1,67 | 7.413 | 6.128.755.600 |
| 13/6/2024 | 1,70 | 1,66 | -1,78% | 1,64 | 1,71 | 1,66 | 1,65 | 1,66 | 1.508 | 9.652.277.600 |
| 12/6/2024 | 1,84 | 1,69 | -7,14% | 1,69 | 1,86 | 1,74 | 1,69 | 1,70 | 84 | 11.788.322.000 |
| 11/6/2024 | 1,79 | 1,82 | +1,68% | 1,78 | 1,83 | 1,80 | 1,81 | 1,83 | 5.066 | 4.672.345.900 |
| 10/6/2024 | 1,81 | 1,79 | -0,56% | 1,75 | 1,81 | 1,77 | 1,78 | 1,79 | 1.571 | 5.041.550.600 |
| 7/6/2024 | 1,88 | 1,80 | -5,26% | 1,80 | 1,89 | 1,84 | 1,80 | 1,81 | 7.062 | 6.248.757.700 |
| 6/6/2024 | 1,84 | 1,90 | +4,97% | 1,83 | 1,94 | 1,90 | 1,90 | 1,91 | 7.654 | 7.888.955.000 |
| 5/6/2024 | 1,88 | 1,81 | -3,72% | 1,81 | 1,93 | 1,85 | 1,81 | 1,82 | 6.917 | 7.571.211.700 |
| 4/6/2024 | 1,88 | 1,88 | 0,00% | 1,85 | 1,92 | 1,88 | 1,87 | 1,88 | 4.089 | 4.329.899.100 |
| 3/6/2024 | 1,86 | 1,88 | +1,08% | 1,85 | 1,93 | 1,89 | 1,87 | 1,88 | 2.492 | 4.403.432.800 |
| 31/5/2024 | 1,91 | 1,86 | -2,11% | 1,86 | 1,92 | 1,87 | 1,86 | 1,87 | 2.942 | 6.234.245.700 |
| 29/5/2024 | 1,90 | 1,90 | 0,00% | 1,87 | 1,93 | 1,89 | 1,90 | 1,91 | 1.783 | 5.557.672.000 |
| 28/5/2024 | 1,98 | 1,90 | -2,06% | 1,90 | 1,99 | 1,92 | 1,90 | 1,91 | 7.557 | 7.719.977.300 |
| 27/5/2024 | 1,97 | 1,94 | -1,02% | 1,93 | 1,98 | 1,94 | 1,94 | 1,95 | 9.879 | 3.691.722.000 |
| 24/5/2024 | 2,00 | 1,96 | -2,00% | 1,96 | 2,02 | 1,98 | 1,96 | 1,97 | 6.456 | 2.613.829.600 |
| 23/5/2024 | 2,02 | 2,00 | -0,50% | 1,97 | 2,03 | 1,99 | 1,99 | 2,00 | 3.067 | 4.546.735.500 |
| 22/5/2024 | 2,03 | 2,01 | -1,95% | 2,01 | 2,05 | 2,02 | 2,00 | 2,03 | 1.040 | 4.909.035.900 |
| 21/5/2024 | 2,05 | 2,05 | 0,00% | 2,04 | 2,09 | 2,05 | 2,04 | 2,05 | 2.902 | 4.973.834.700 |
| 20/5/2024 | 2,04 | 2,05 | +0,49% | 2,01 | 2,08 | 2,05 | 2,05 | 2,06 | 8.720 | 6.242.287.700 |
| 17/5/2024 | 2,06 | 2,04 | -1,45% | 2,04 | 2,08 | 2,05 | 2,04 | 2,05 | 8.625 | 2.691.898.100 |
| 16/5/2024 | 2,10 | 2,07 | -0,48% | 2,04 | 2,11 | 2,06 | 2,06 | 2,08 | 752 | 5.019.137.600 |
| 15/5/2024 | 2,05 | 2,08 | +1,46% | 2,05 | 2,11 | 2,07 | 2,07 | 2,08 | 2.412 | 4.262.195.100 |
| 14/5/2024 | 2,05 | 2,05 | +0,99% | 2,04 | 2,10 | 2,05 | 2,05 | 2,06 | 24 | 5.034.945.500 |
| 13/5/2024 | 2,06 | 2,03 | -1,93% | 1,99 | 2,07 | 2,03 | 2,03 | 2,04 | 2.688 | 6.058.132.400 |
| 10/5/2024 | 2,17 | 2,07 | -4,61% | 2,04 | 2,19 | 2,10 | 2,06 | 2,07 | 3.837 | 7.570.607.700 |
| 9/5/2024 | 2,10 | 2,17 | -5,65% | 1,94 | 2,22 | 2,08 | 2,17 | 2,18 | 2.419 | 29.054.636.100 |
| 8/5/2024 | 2,27 | 2,30 | +0,44% | 2,24 | 2,31 | 2,28 | 2,29 | 2,30 | 4.324 | 5.787.252.300 |
| 7/5/2024 | 2,28 | 2,29 | -0,43% | 2,27 | 2,34 | 2,29 | 2,29 | 2,30 | 5.894 | 3.711.288.200 |
| 6/5/2024 | 2,29 | 2,30 | 0,00% | 2,28 | 2,36 | 2,31 | 2,29 | 2,31 | 3.924 | 4.126.450.200 |
| 3/5/2024 | 2,30 | 2,30 | +3,14% | 2,30 | 2,38 | 2,33 | 2,30 | 2,31 | 5.532 | 9.322.440.300 |
| 2/5/2024 | 2,21 | 2,23 | +2,76% | 2,21 | 2,29 | 2,25 | 2,23 | 2,24 | 3.376 | 5.158.304.600 |
| 30/4/2024 | 2,23 | 2,17 | -3,56% | 2,16 | 2,24 | 2,19 | 2,16 | 2,18 | 2.132 | 8.128.962.800 |
| 29/4/2024 | 2,16 | 2,25 | +3,69% | 2,15 | 2,26 | 2,20 | 2,24 | 2,25 | 4.479 | 6.077.498.800 |
| 26/4/2024 | 2,20 | 2,17 | +0,93% | 2,14 | 2,22 | 2,17 | 2,16 | 2,17 | 679 | 5.499.489.100 |
| 25/4/2024 | 2,07 | 2,15 | +7,50% | 2,03 | 2,23 | 2,14 | 2,15 | 2,16 | 4.681 | 14.842.721.300 |
| 24/4/2024 | 2,04 | 2,00 | -0,50% | 1,96 | 2,09 | 2,00 | 1,99 | 2,00 | 8.447 | 7.865.707.200 |
| 23/4/2024 | 1,99 | 2,01 | +0,50% | 1,93 | 2,01 | 1,97 | 2,00 | 2,01 | 2.703 | 7.236.197.600 |
| 22/4/2024 | 1,98 | 2,00 | +1,52% | 1,93 | 2,00 | 1,97 | 1,99 | 2,00 | 1.559 | 8.041.905.800 |
| 19/4/2024 | 1,96 | 1,97 | +1,55% | 1,90 | 2,02 | 1,96 | 1,96 | 1,97 | 36 | 9.042.763.000 |
| 18/4/2024 | 2,00 | 1,94 | -2,51% | 1,92 | 2,02 | 1,95 | 1,94 | 1,95 | 9.705 | 9.451.969.100 |
| 17/4/2024 | 2,07 | 1,99 | -2,45% | 1,97 | 2,09 | 2,00 | 1,99 | 2,00 | 6.559 | 7.588.681.000 |
| 16/4/2024 | 2,08 | 2,04 | -2,86% | 2,02 | 2,09 | 2,05 | 2,04 | 2,05 | 1.164 | 8.306.680.900 |
| 15/4/2024 | 2,19 | 2,10 | -4,11% | 2,06 | 2,19 | 2,12 | 2,09 | 2,11 | 8.447 | 7.615.178.300 |
| 12/4/2024 | 2,28 | 2,19 | -4,37% | 2,19 | 2,29 | 2,24 | 2,19 | 2,20 | 5.184 | 8.445.647.100 |
| 11/4/2024 | 2,32 | 2,29 | -1,72% | 2,26 | 2,34 | 2,29 | 2,28 | 2,29 | 4.115 | 5.872.718.800 |
| 10/4/2024 | 2,35 | 2,33 | -0,85% | 2,31 | 2,37 | 2,33 | 2,32 | 2,33 | 173 | 6.382.582.500 |
| 9/4/2024 | 2,32 | 2,35 | +2,62% | 2,27 | 2,39 | 2,34 | 2,35 | 2,37 | 5.409 | 5.772.497.300 |
| 8/4/2024 | 2,25 | 2,29 | +2,23% | 2,23 | 2,30 | 2,26 | 2,28 | 2,29 | 3.548 | 3.570.886.700 |
| 5/4/2024 | 2,25 | 2,24 | -0,44% | 2,21 | 2,26 | 2,23 | 2,24 | 2,25 | 6.981 | 4.550.133.000 |
| 4/4/2024 | 2,23 | 2,25 | +1,35% | 2,22 | 2,32 | 2,27 | 2,24 | 2,25 | 9.841 | 6.597.947.000 |
| 3/4/2024 | 2,35 | 2,22 | -5,53% | 2,20 | 2,36 | 2,24 | 2,21 | 2,22 | 3.109 | 11.532.423.500 |
| 2/4/2024 | 2,38 | 2,35 | -0,42% | 2,32 | 2,39 | 2,34 | 2,35 | 2,36 | 6.945 | 5.137.420.400 |
| 1/4/2024 | 2,38 | 2,36 | 0,00% | 2,36 | 2,46 | 2,40 | 2,36 | 2,37 | 1.238 | 5.063.689.100 |
| 28/3/2024 | 2,38 | 2,36 | -0,84% | 2,35 | 2,44 | 2,38 | 2,36 | 2,37 | 9.345 | 5.871.580.800 |
| 27/3/2024 | 2,40 | 2,38 | -0,83% | 2,34 | 2,41 | 2,37 | 2,37 | 2,38 | 3.814 | 5.834.983.800 |
| 26/3/2024 | 2,41 | 2,40 | -0,83% | 2,38 | 2,43 | 2,40 | 2,39 | 2,40 | 604 | 4.618.821.000 |
| 25/3/2024 | 2,47 | 2,42 | -1,22% | 2,42 | 2,53 | 2,46 | 2,42 | 2,43 | 3.545 | 6.099.800.500 |
| 22/3/2024 | 2,38 | 2,45 | +3,38% | 2,33 | 2,48 | 2,43 | 2,44 | 2,45 | 9.380 | 18.956.028.800 |
| 21/3/2024 | 2,59 | 2,37 | -11,90% | 2,35 | 2,60 | 2,44 | 2,36 | 2,37 | 7.373 | 22.021.348.100 |
| 20/3/2024 | 2,59 | 2,69 | +3,46% | 2,56 | 2,69 | 2,63 | 2,69 | 2,70 | 2.362 | 10.639.265.800 |
| 19/3/2024 | 2,61 | 2,60 | +0,39% | 2,55 | 2,64 | 2,59 | 2,59 | 2,60 | 9.301 | 7.028.014.100 |
| 18/3/2024 | 2,54 | 2,59 | +4,44% | 2,53 | 2,67 | 2,60 | 2,58 | 2,59 | 1.372 | 8.423.996.600 |
| 15/3/2024 | 2,80 | 2,48 | -11,74% | 2,48 | 2,83 | 2,59 | 2,48 | 2,49 | 5.723 | 19.141.789.200 |
| 14/3/2024 | 2,87 | 2,81 | -2,09% | 2,81 | 2,88 | 2,83 | 2,80 | 2,81 | 574 | 5.685.032.700 |
| 13/3/2024 | 2,77 | 2,87 | +2,87% | 2,75 | 2,89 | 2,84 | 2,86 | 2,87 | 8.140 | 5.983.391.300 |
| 12/3/2024 | 2,72 | 2,79 | +3,72% | 2,68 | 2,81 | 2,75 | 2,78 | 2,79 | 3.859 | 6.503.555.400 |
| 11/3/2024 | 2,65 | 2,69 | +0,75% | 2,64 | 2,72 | 2,69 | 2,69 | 2,70 | 2.150 | 4.834.577.900 |
| 8/3/2024 | 2,69 | 2,67 | -1,84% | 2,63 | 2,70 | 2,66 | 0,00 | 0,00 | 7.993 | 7.071.211.700 |
| 7/3/2024 | 2,71 | 2,72 | +0,37% | 2,69 | 2,75 | 2,72 | 2,71 | 2,73 | 5.116 | 5.267.559.400 |
| 6/3/2024 | 2,75 | 2,71 | -0,37% | 2,70 | 2,77 | 2,72 | 2,70 | 2,71 | 9.895 | 7.322.980.200 |
| 5/3/2024 | 2,68 | 2,72 | +5,43% | 2,67 | 2,78 | 2,73 | 2,71 | 2,73 | 4.122 | 10.231.551.500 |
| 4/3/2024 | 2,61 | 2,58 | -0,77% | 2,55 | 2,65 | 2,59 | 2,57 | 2,58 | 178 | 6.499.330.500 |
| 1/3/2024 | 2,53 | 2,60 | +3,17% | 2,53 | 2,61 | 2,58 | 2,59 | 2,60 | 3.995 | 5.806.968.500 |
| 29/2/2024 | 2,52 | 2,52 | -0,40% | 2,49 | 2,58 | 2,52 | 2,52 | 2,53 | 1.024 | 5.573.056.300 |
| 28/2/2024 | 2,52 | 2,53 | -0,78% | 2,50 | 2,57 | 2,53 | 2,52 | 2,53 | 7.161 | 4.090.956.500 |
| 27/2/2024 | 2,41 | 2,55 | +7,14% | 2,41 | 2,55 | 2,49 | 2,54 | 2,55 | 9.795 | 10.541.317.700 |
| 26/2/2024 | 2,36 | 2,38 | +0,85% | 2,36 | 2,41 | 2,38 | 2,38 | 2,39 | 9.271 | 3.887.473.600 |
| 23/2/2024 | 2,46 | 2,36 | -3,28% | 2,34 | 2,46 | 2,38 | 0,00 | 0,00 | 4.233 | 6.873.776.500 |
| 22/2/2024 | 2,52 | 2,44 | -2,40% | 2,44 | 2,55 | 2,48 | 2,44 | 2,45 | 4.521 | 7.327.360.500 |
| 21/2/2024 | 2,50 | 2,50 | 0,00% | 2,43 | 2,51 | 2,48 | 2,49 | 2,50 | 1.086 | 8.555.389.900 |
| 20/2/2024 | 2,46 | 2,50 | +0,81% | 2,46 | 2,54 | 2,51 | 2,50 | 2,51 | 2.373 | 4.546.214.800 |
| 19/2/2024 | 2,41 | 2,48 | +2,48% | 2,41 | 2,51 | 2,47 | 2,48 | 2,49 | 9.638 | 6.887.296.700 |
| 16/2/2024 | 2,39 | 2,42 | +2,11% | 2,39 | 2,50 | 2,45 | 2,42 | 2,43 | 3.966 | 9.684.579.100 |
| 15/2/2024 | 2,36 | 2,37 | +0,85% | 2,34 | 2,42 | 2,37 | 2,37 | 2,38 | 3.303 | 13.537.759.200 |
| 14/2/2024 | 2,39 | 2,35 | -2,08% | 2,33 | 2,40 | 2,36 | 2,35 | 2,36 | 7.649 | 6.595.270.900 |
| 9/2/2024 | 2,46 | 2,40 | -2,04% | 2,40 | 2,53 | 2,45 | 0,00 | 0,00 | 9.725 | 8.841.750.500 |
| 8/2/2024 | 2,49 | 2,45 | -2,00% | 2,43 | 2,50 | 2,46 | 2,45 | 2,46 | 420 | 11.397.067.200 |
| 7/2/2024 | 2,53 | 2,50 | -1,57% | 2,43 | 2,55 | 2,48 | 2,50 | 2,51 | 516 | 15.358.389.300 |
| 6/2/2024 | 2,52 | 2,54 | +1,20% | 2,50 | 2,56 | 2,52 | 2,54 | 2,55 | 9.458 | 10.339.173.500 |
| 5/2/2024 | 2,64 | 2,51 | -6,34% | 2,43 | 2,65 | 2,52 | 2,50 | 2,51 | 7.882 | 20.409.413.700 |
| 2/2/2024 | 2,86 | 2,68 | -6,94% | 2,51 | 2,89 | 2,62 | 2,68 | 2,69 | 9.432 | 31.055.851.400 |
| 1/2/2024 | 2,92 | 2,88 | -1,37% | 2,83 | 2,94 | 2,87 | 2,88 | 2,89 | 8.495 | 10.980.815.400 |
| 31/1/2024 | 2,91 | 2,92 | +1,04% | 2,90 | 3,03 | 2,94 | 2,92 | 2,93 | 2.653 | 9.035.186.200 |
| 30/1/2024 | 2,93 | 2,89 | -1,70% | 2,85 | 2,94 | 2,89 | 2,89 | 2,91 | 3.332 | 6.121.018.200 |
| 29/1/2024 | 3,01 | 2,94 | -2,97% | 2,94 | 3,03 | 2,97 | 2,93 | 2,95 | 7.173 | 5.993.636.800 |
| 26/1/2024 | 3,04 | 3,03 | -0,33% | 2,97 | 3,06 | 3,01 | 3,02 | 3,03 | 1.905 | 5.612.881.500 |
| 25/1/2024 | 3,08 | 3,04 | -0,33% | 3,02 | 3,09 | 3,05 | 3,04 | 3,05 | 8.396 | 5.628.082.900 |
| 24/1/2024 | 3,13 | 3,05 | -1,93% | 3,03 | 3,16 | 3,08 | 3,05 | 3,06 | 5.512 | 4.652.887.000 |
| 23/1/2024 | 3,09 | 3,11 | +1,63% | 3,05 | 3,13 | 3,09 | 3,10 | 3,11 | 143 | 4.599.815.900 |
| 22/1/2024 | 3,20 | 3,06 | -4,08% | 3,03 | 3,24 | 3,11 | 3,06 | 3,07 | 1.641 | 6.604.430.200 |
| 19/1/2024 | 3,20 | 3,19 | +0,31% | 3,11 | 3,22 | 3,16 | 3,19 | 3,22 | 831 | 6.208.369.600 |
| 18/1/2024 | 3,25 | 3,18 | -1,55% | 3,17 | 3,27 | 3,20 | 3,18 | 3,19 | 3.754 | 6.529.227.800 |
| 17/1/2024 | 3,20 | 3,23 | +0,94% | 3,14 | 3,24 | 3,19 | 3,22 | 3,24 | 5.818 | 8.102.683.300 |
| 16/1/2024 | 3,31 | 3,20 | -4,19% | 3,18 | 3,32 | 3,22 | 3,20 | 3,21 | 6.452 | 8.791.250.000 |
| 15/1/2024 | 3,31 | 3,34 | +0,60% | 3,29 | 3,36 | 3,32 | 3,34 | 3,35 | 5.553 | 2.494.256.900 |
| 12/1/2024 | 3,30 | 3,32 | +0,61% | 3,26 | 3,39 | 3,32 | 3,32 | 3,33 | 8.936 | 4.173.622.100 |
| 11/1/2024 | 3,32 | 3,30 | -0,60% | 3,24 | 3,32 | 3,28 | 3,30 | 3,31 | 4.826 | 8.296.003.100 |
| 10/1/2024 | 3,33 | 3,32 | -0,30% | 3,28 | 3,38 | 3,32 | 3,31 | 3,32 | 1.371 | 6.014.453.800 |
| 9/1/2024 | 3,34 | 3,33 | -1,19% | 3,32 | 3,40 | 3,34 | 3,33 | 3,34 | 3.082 | 6.205.020.000 |
| 8/1/2024 | 3,31 | 3,37 | +0,90% | 3,30 | 3,42 | 3,37 | 3,37 | 3,38 | 1.858 | 5.268.156.800 |
| 5/1/2024 | 3,26 | 3,34 | +2,77% | 3,21 | 3,40 | 3,32 | 3,33 | 3,34 | 4.250 | 8.044.575.900 |
| 4/1/2024 | 3,36 | 3,25 | -3,56% | 3,22 | 3,36 | 3,28 | 3,24 | 3,26 | 1.456 | 8.890.904.900 |
| 3/1/2024 | 3,35 | 3,37 | +0,30% | 3,29 | 3,39 | 3,34 | 3,36 | 3,37 | 1.890 | 6.397.372.300 |
| 2/1/2024 | 3,48 | 3,36 | -3,72% | 3,36 | 3,48 | 3,40 | 3,36 | 3,39 | 2.956 | 8.201.797.700 |
| 28/12/2023 | 3,45 | 3,49 | +0,29% | 3,44 | 3,52 | 3,48 | 3,48 | 3,49 | 4.786 | 5.094.142.800 |
| 27/12/2023 | 3,43 | 3,48 | +1,16% | 3,41 | 3,50 | 3,46 | 3,47 | 3,49 | 3.652 | 5.248.112.900 |
| 26/12/2023 | 3,47 | 3,44 | -1,15% | 3,40 | 3,48 | 3,43 | 3,43 | 3,45 | 606 | 4.044.820.300 |
| 22/12/2023 | 3,43 | 3,48 | +1,75% | 3,32 | 3,48 | 3,40 | 3,47 | 3,48 | 4.992 | 7.301.330.900 |
| 21/12/2023 | 3,46 | 3,42 | -0,29% | 3,40 | 3,48 | 3,43 | 3,41 | 3,42 | 9.076 | 4.454.647.100 |
| 20/12/2023 | 3,44 | 3,43 | -0,58% | 3,40 | 3,49 | 3,44 | 3,43 | 3,45 | 5.121 | 7.215.977.400 |
| 19/12/2023 | 3,51 | 3,45 | -1,43% | 3,43 | 3,56 | 3,47 | 3,44 | 3,45 | 5.924 | 6.817.441.700 |
| 18/12/2023 | 3,46 | 3,50 | +0,57% | 3,42 | 3,50 | 3,47 | 3,49 | 3,50 | 7.129 | 7.462.546.700 |
| 15/12/2023 | 3,43 | 3,48 | +1,46% | 3,39 | 3,48 | 3,44 | 3,45 | 3,48 | 3.073 | 9.446.199.300 |
| 14/12/2023 | 3,39 | 3,43 | +1,78% | 3,36 | 3,49 | 3,43 | 3,42 | 3,44 | 1.907 | 10.464.967.100 |
| 13/12/2023 | 3,25 | 3,37 | +4,33% | 3,24 | 3,40 | 3,31 | 3,36 | 3,38 | 5.695 | 8.535.522.100 |
| 12/12/2023 | 3,25 | 3,23 | +0,31% | 3,17 | 3,27 | 3,21 | 3,23 | 3,24 | 5.440 | 9.202.250.500 |
| 11/12/2023 | 3,31 | 3,22 | -3,30% | 3,17 | 3,36 | 3,22 | 3,22 | 3,23 | 2.270 | 8.507.871.800 |
| 8/12/2023 | 3,32 | 3,33 | +0,91% | 3,21 | 3,34 | 3,27 | 3,32 | 3,33 | 9.652 | 6.709.053.700 |
| 7/12/2023 | 3,25 | 3,30 | +2,17% | 3,22 | 3,40 | 3,32 | 3,29 | 3,31 | 9.734 | 6.341.646.100 |
| 6/12/2023 | 3,30 | 3,23 | -0,92% | 3,21 | 3,30 | 3,24 | 3,23 | 3,24 | 5.036 | 6.711.597.600 |
| 5/12/2023 | 3,24 | 3,26 | +1,88% | 3,21 | 3,31 | 3,25 | 3,25 | 3,27 | 3.417 | 6.654.583.500 |
| 4/12/2023 | 3,26 | 3,20 | -2,74% | 3,18 | 3,28 | 3,21 | 3,20 | 3,21 | 3.762 | 4.831.274.200 |
| 1/12/2023 | 3,19 | 3,29 | +1,86% | 3,15 | 3,29 | 3,22 | 3,29 | 3,30 | 9.292 | 9.428.700.400 |
| 30/11/2023 | 3,18 | 3,23 | +3,19% | 3,17 | 3,26 | 3,21 | 3,23 | 3,24 | 2.487 | 8.046.797.600 |
| 29/11/2023 | 3,18 | 3,13 | -1,57% | 3,13 | 3,23 | 3,16 | 3,13 | 3,14 | 2.405 | 7.290.772.300 |
| 28/11/2023 | 3,12 | 3,18 | +1,60% | 3,09 | 3,19 | 3,15 | 3,18 | 3,19 | 5.371 | 7.272.581.800 |
| 27/11/2023 | 2,94 | 3,13 | +7,19% | 2,94 | 3,13 | 3,06 | 3,12 | 3,13 | 5.241 | 8.192.982.900 |
| 24/11/2023 | 2,99 | 2,92 | -2,99% | 2,92 | 3,02 | 2,97 | 2,92 | 2,93 | 9.755 | 3.680.381.300 |
| 23/11/2023 | 3,00 | 3,01 | +1,01% | 2,98 | 3,07 | 3,03 | 3,01 | 3,02 | 7.505 | 4.788.301.700 |
| 22/11/2023 | 3,02 | 2,98 | -1,00% | 2,96 | 3,06 | 3,00 | 2,98 | 2,99 | 2.735 | 10.815.798.900 |
| 21/11/2023 | 2,99 | 3,01 | -0,33% | 2,95 | 3,04 | 2,99 | 3,00 | 3,01 | 1.193 | 5.612.967.700 |
| 20/11/2023 | 3,01 | 3,02 | +0,33% | 2,97 | 3,06 | 3,02 | 3,02 | 3,03 | 9.514 | 4.881.992.500 |
| 17/11/2023 | 3,11 | 3,01 | -3,22% | 2,99 | 3,13 | 3,03 | 3,01 | 3,02 | 7.855 | 9.651.516.800 |
| 16/11/2023 | 2,88 | 3,11 | +7,24% | 2,88 | 3,12 | 3,05 | 3,10 | 3,11 | 4.532 | 9.877.077.300 |
| 14/11/2023 | 2,81 | 2,90 | +3,57% | 2,79 | 2,97 | 2,89 | 2,89 | 2,91 | 8.004 | 10.506.025.800 |
| 13/11/2023 | 2,84 | 2,80 | -1,06% | 2,75 | 2,86 | 2,78 | 2,79 | 2,81 | 1.748 | 5.457.669.700 |
| 10/11/2023 | 2,73 | 2,83 | +4,04% | 2,73 | 2,90 | 2,84 | 2,82 | 2,84 | 492 | 10.185.796.700 |
| 9/11/2023 | 2,71 | 2,72 | +3,82% | 2,66 | 2,90 | 2,77 | 2,72 | 2,73 | 6.624 | 17.404.579.700 |
| 8/11/2023 | 2,61 | 2,62 | +0,38% | 2,57 | 2,69 | 2,62 | 2,62 | 2,63 | 4.680 | 6.299.043.100 |
| 7/11/2023 | 2,48 | 2,61 | +5,24% | 2,48 | 2,65 | 2,59 | 2,60 | 2,61 | 9.944 | 7.642.935.300 |
| 6/11/2023 | 2,64 | 2,48 | -5,70% | 2,48 | 2,65 | 2,52 | 2,48 | 2,49 | 4.371 | 4.936.429.900 |
| 3/11/2023 | 2,55 | 2,63 | +6,05% | 2,55 | 2,67 | 2,61 | 2,62 | 2,63 | 8.601 | 5.667.934.200 |
| 1/11/2023 | 2,41 | 2,48 | +3,33% | 2,39 | 2,50 | 2,43 | 2,47 | 2,48 | 4.279 | 4.576.615.100 |
| 31/10/2023 | 2,39 | 2,40 | +0,84% | 2,34 | 2,42 | 2,38 | 2,38 | 2,40 | 6.899 | 4.326.517.400 |
| 30/10/2023 | 2,47 | 2,38 | -2,86% | 2,33 | 2,48 | 2,39 | 2,38 | 2,39 | 7.076 | 5.050.176.200 |
| 27/10/2023 | 2,53 | 2,45 | -3,54% | 2,43 | 2,56 | 2,49 | 2,45 | 2,46 | 4.823 | 4.751.014.200 |
| 26/10/2023 | 2,50 | 2,54 | +2,42% | 2,48 | 2,56 | 2,52 | 2,53 | 2,54 | 2.740 | 5.397.856.000 |
| 25/10/2023 | 2,52 | 2,48 | -1,98% | 2,44 | 2,55 | 2,47 | 2,47 | 2,48 | 1.502 | 4.975.941.500 |
| 24/10/2023 | 2,53 | 2,53 | +1,61% | 2,48 | 2,56 | 2,51 | 2,53 | 2,54 | 5.645 | 6.291.975.400 |
| 23/10/2023 | 2,37 | 2,49 | +4,18% | 2,37 | 2,52 | 2,46 | 2,48 | 2,49 | 5.727 | 5.389.167.400 |
| 20/10/2023 | 2,37 | 2,39 | 0,00% | 2,36 | 2,45 | 2,40 | 2,39 | 2,40 | 2.392 | 4.586.884.800 |
| 19/10/2023 | 2,40 | 2,39 | 0,00% | 2,38 | 2,48 | 2,42 | 2,39 | 2,40 | 9.077 | 4.404.911.100 |
| 18/10/2023 | 2,42 | 2,39 | -1,24% | 2,35 | 2,44 | 2,39 | 2,39 | 2,40 | 7.429 | 3.976.485.300 |
| 17/10/2023 | 2,50 | 2,42 | -3,97% | 2,41 | 2,52 | 2,45 | 2,42 | 2,43 | 5.601 | 3.545.077.800 |
| 16/10/2023 | 2,53 | 2,52 | +0,80% | 2,50 | 2,57 | 2,53 | 2,52 | 2,53 | 6.105 | 2.590.302.700 |
| 13/10/2023 | 2,60 | 2,50 | -4,58% | 2,49 | 2,60 | 2,53 | 2,50 | 2,51 | 7.962 | 6.279.238.900 |
| 11/10/2023 | 2,63 | 2,62 | 0,00% | 2,60 | 2,66 | 2,62 | 2,62 | 2,63 | 4.317 | 3.372.156.400 |
| 10/10/2023 | 2,53 | 2,62 | +4,38% | 2,51 | 2,63 | 2,58 | 2,61 | 2,62 | 4.998 | 5.112.789.200 |
| 9/10/2023 | 2,46 | 2,51 | +0,80% | 2,40 | 2,51 | 2,45 | 2,51 | 2,52 | 9.313 | 4.486.023.100 |
| 6/10/2023 | 2,55 | 2,49 | -3,49% | 2,43 | 2,55 | 2,47 | 2,48 | 2,50 | 8.475 | 6.135.660.700 |
| 5/10/2023 | 2,60 | 2,58 | -0,77% | 2,55 | 2,64 | 2,58 | 2,58 | 2,59 | 814 | 3.307.414.200 |
| 4/10/2023 | 2,53 | 2,60 | +2,36% | 2,52 | 2,63 | 2,57 | 2,60 | 2,61 | 5.028 | 4.916.858.600 |
| 3/10/2023 | 2,57 | 2,54 | -2,31% | 2,53 | 2,63 | 2,57 | 2,54 | 2,55 | 8.828 | 4.996.614.400 |
| 2/10/2023 | 2,64 | 2,60 | -2,26% | 2,57 | 2,69 | 2,61 | 2,60 | 2,61 | 8.488 | 6.497.504.400 |
| 29/9/2023 | 2,70 | 2,66 | +1,14% | 2,66 | 2,74 | 2,68 | 2,65 | 2,66 | 4.509 | 6.493.759.200 |
| 28/9/2023 | 2,54 | 2,63 | +3,54% | 2,51 | 2,63 | 2,57 | 2,62 | 2,63 | 8.387 | 6.530.880.600 |
| 27/9/2023 | 2,59 | 2,54 | -1,17% | 2,49 | 2,63 | 2,54 | 2,53 | 2,54 | 5.971 | 7.869.553.400 |
| 26/9/2023 | 2,60 | 2,57 | -1,91% | 2,55 | 2,65 | 2,59 | 2,57 | 2,58 | 2.530 | 6.919.783.000 |
| 25/9/2023 | 2,58 | 2,62 | -0,76% | 2,57 | 2,65 | 2,60 | 2,61 | 2,62 | 6.060 | 4.692.436.700 |
| 22/9/2023 | 2,66 | 2,64 | 0,00% | 2,57 | 2,68 | 2,62 | 2,63 | 2,64 | 5.860 | 4.794.984.100 |
| 21/9/2023 | 2,70 | 2,64 | -4,35% | 2,63 | 2,71 | 2,66 | 2,64 | 2,65 | 8.152 | 6.293.883.200 |
| 20/9/2023 | 2,75 | 2,76 | +0,73% | 2,72 | 2,80 | 2,76 | 2,75 | 2,76 | 8.636 | 5.787.178.000 |
| 19/9/2023 | 2,80 | 2,74 | -2,49% | 2,72 | 2,80 | 2,75 | 2,74 | 2,75 | 2.554 | 4.380.409.200 |
| 18/9/2023 | 2,74 | 2,81 | +1,81% | 2,72 | 2,81 | 2,77 | 2,80 | 2,81 | 1.336 | 4.328.809.700 |
| 15/9/2023 | 2,86 | 2,76 | -3,50% | 2,76 | 2,87 | 2,79 | 2,76 | 2,77 | 3.647 | 6.394.886.700 |
| 14/9/2023 | 2,89 | 2,86 | -0,69% | 2,83 | 2,89 | 2,86 | 2,85 | 2,86 | 8.255 | 3.890.225.800 |
| 13/9/2023 | 2,89 | 2,88 | -0,35% | 2,85 | 2,96 | 2,90 | 2,88 | 2,89 | 7.662 | 6.153.234.600 |
| 12/9/2023 | 2,89 | 2,89 | -0,34% | 2,87 | 2,95 | 2,90 | 2,88 | 2,90 | 2.941 | 4.641.716.900 |
| 11/9/2023 | 2,89 | 2,90 | +0,69% | 2,85 | 2,92 | 2,89 | 2,89 | 2,91 | 9.369 | 4.126.435.300 |
| 8/9/2023 | 2,88 | 2,88 | -0,69% | 2,81 | 2,89 | 2,84 | 2,87 | 2,88 | 947 | 3.558.191.000 |
| 6/9/2023 | 2,87 | 2,90 | +1,40% | 2,87 | 2,96 | 2,91 | 2,89 | 2,90 | 3.827 | 6.044.771.700 |
| 5/9/2023 | 2,92 | 2,86 | -2,72% | 2,85 | 2,93 | 2,88 | 2,86 | 2,87 | 3.687 | 4.508.356.400 |
| 4/9/2023 | 3,01 | 2,94 | -2,33% | 2,93 | 3,03 | 2,97 | 2,93 | 2,95 | 5.850 | 3.431.408.200 |
| 1/9/2023 | 2,95 | 3,01 | +3,08% | 2,95 | 3,04 | 3,00 | 3,00 | 3,02 | 2.139 | 4.638.785.000 |
| 31/8/2023 | 2,95 | 2,92 | -1,02% | 2,91 | 3,00 | 2,94 | 2,92 | 2,93 | 2.574 | 6.470.669.000 |
| 30/8/2023 | 2,97 | 2,95 | -0,67% | 2,93 | 3,02 | 2,97 | 2,95 | 2,96 | 7.722 | 5.055.585.600 |
| 29/8/2023 | 2,95 | 2,97 | +0,68% | 2,88 | 2,97 | 2,92 | 2,96 | 2,97 | 5.713 | 5.960.444.100 |
| 28/8/2023 | 3,02 | 2,95 | -1,34% | 2,91 | 3,03 | 2,94 | 2,94 | 2,95 | 4.490 | 7.104.761.100 |
| 25/8/2023 | 3,11 | 2,99 | -3,86% | 2,98 | 3,12 | 3,02 | 2,98 | 2,99 | 3.812 | 5.234.142.900 |
| 24/8/2023 | 3,17 | 3,11 | -2,20% | 3,09 | 3,20 | 3,14 | 3,11 | 3,12 | 8.629 | 3.295.182.300 |
| 23/8/2023 | 3,18 | 3,18 | +0,32% | 3,13 | 3,23 | 3,18 | 3,17 | 3,19 | 5.797 | 5.348.380.000 |
| 22/8/2023 | 3,11 | 3,17 | +2,92% | 3,08 | 3,20 | 3,14 | 3,16 | 3,17 | 2.412 | 5.169.087.900 |
| 21/8/2023 | 3,12 | 3,08 | -1,28% | 3,01 | 3,12 | 3,05 | 3,07 | 3,08 | 4.035 | 5.822.408.300 |
| 18/8/2023 | 3,10 | 3,12 | +0,65% | 3,07 | 3,18 | 3,11 | 3,11 | 3,12 | 6.305 | 5.109.524.300 |
| 17/8/2023 | 3,13 | 3,10 | 0,00% | 3,04 | 3,18 | 3,10 | 3,09 | 3,10 | 7.303 | 8.654.512.500 |
| 16/8/2023 | 3,17 | 3,10 | +1,64% | 3,09 | 3,24 | 3,13 | 3,10 | 3,11 | 8.441 | 8.241.556.800 |
| 15/8/2023 | 3,08 | 3,05 | -0,97% | 2,94 | 3,09 | 3,02 | 3,05 | 3,06 | 9.223 | 9.519.728.300 |
| 14/8/2023 | 3,27 | 3,08 | -6,10% | 3,04 | 3,30 | 3,15 | 3,07 | 3,08 | 7.024 | 14.362.017.400 |
| 11/8/2023 | 3,30 | 3,28 | -0,61% | 3,23 | 3,38 | 3,29 | 3,28 | 3,29 | 5.501 | 7.088.349.700 |
| 10/8/2023 | 3,35 | 3,30 | +1,23% | 3,07 | 3,40 | 3,27 | 3,30 | 3,31 | 2.055 | 16.733.272.400 |
| 9/8/2023 | 3,42 | 3,26 | -4,68% | 3,24 | 3,43 | 3,28 | 3,26 | 3,27 | 1.033 | 6.999.920.700 |
| 8/8/2023 | 3,28 | 3,42 | +3,01% | 3,24 | 3,47 | 3,39 | 3,42 | 3,43 | 8.570 | 7.376.988.800 |
| 7/8/2023 | 3,34 | 3,32 | -0,30% | 3,26 | 3,36 | 3,30 | 3,31 | 3,32 | 1.258 | 4.716.204.700 |
| 4/8/2023 | 3,37 | 3,33 | -0,89% | 3,30 | 3,42 | 3,36 | 3,32 | 3,33 | 3.558 | 4.699.511.700 |
| 3/8/2023 | 3,51 | 3,36 | -2,04% | 3,34 | 3,54 | 3,43 | 3,35 | 3,36 | 2.477 | 5.828.553.400 |
| 2/8/2023 | 3,31 | 3,43 | +3,31% | 3,30 | 3,47 | 3,40 | 3,43 | 3,44 | 6.576 | 7.697.340.400 |
| 1/8/2023 | 3,33 | 3,32 | -0,90% | 3,23 | 3,36 | 3,30 | 3,32 | 3,33 | 3.191 | 6.894.277.200 |
| 31/7/2023 | 3,40 | 3,35 | -0,30% | 3,30 | 3,44 | 3,34 | 3,34 | 3,36 | 4.572 | 7.581.675.100 |
| 28/7/2023 | 3,30 | 3,36 | +2,75% | 3,27 | 3,37 | 3,33 | 3,35 | 3,36 | 8.971 | 3.443.887.300 |
| 27/7/2023 | 3,40 | 3,27 | -3,25% | 3,25 | 3,44 | 3,31 | 3,26 | 3,27 | 893 | 8.897.163.100 |
| 26/7/2023 | 3,42 | 3,38 | -1,74% | 3,32 | 3,44 | 3,37 | 3,38 | 3,39 | 5.851 | 5.684.661.500 |
| 25/7/2023 | 3,55 | 3,44 | -2,27% | 3,41 | 3,68 | 3,49 | 3,43 | 3,44 | 7.824 | 9.284.762.000 |
| 24/7/2023 | 3,45 | 3,52 | +2,62% | 3,44 | 3,56 | 3,51 | 3,51 | 3,52 | 5.528 | 7.874.641.500 |
| 21/7/2023 | 3,36 | 3,43 | +2,69% | 3,34 | 3,46 | 3,42 | 3,42 | 3,43 | 6.196 | 5.653.599.400 |
| 20/7/2023 | 3,37 | 3,34 | -0,30% | 3,29 | 3,39 | 3,33 | 3,34 | 3,35 | 8.223 | 6.849.795.600 |
| 19/7/2023 | 3,32 | 3,35 | +1,21% | 3,30 | 3,42 | 3,36 | 3,35 | 3,36 | 8.859 | 7.761.155.100 |
| 18/7/2023 | 3,19 | 3,31 | +3,76% | 3,15 | 3,46 | 3,31 | 3,31 | 3,33 | 7.857 | 11.171.950.400 |
| 17/7/2023 | 3,10 | 3,19 | +0,31% | 3,10 | 3,22 | 3,17 | 3,18 | 3,19 | 5.526 | 4.695.104.100 |
| 14/7/2023 | 3,24 | 3,18 | -1,85% | 3,14 | 3,24 | 3,18 | 3,18 | 3,19 | 705 | 4.553.629.200 |
| 13/7/2023 | 3,23 | 3,24 | +2,21% | 3,20 | 3,33 | 3,26 | 3,23 | 3,24 | 1.061 | 6.526.074.900 |
| 12/7/2023 | 3,30 | 3,17 | -2,16% | 3,15 | 3,32 | 3,20 | 3,16 | 3,17 | 3.480 | 4.229.414.300 |
| 11/7/2023 | 3,27 | 3,24 | -1,22% | 3,09 | 3,28 | 3,20 | 3,24 | 3,25 | 3.505 | 6.480.757.200 |
| 10/7/2023 | 3,31 | 3,28 | -0,91% | 3,26 | 3,33 | 3,29 | 3,28 | 3,29 | 8.150 | 3.838.412.100 |
| 7/7/2023 | 3,22 | 3,31 | +3,76% | 3,20 | 3,36 | 3,30 | 3,31 | 3,32 | 4.699 | 6.443.062.500 |
| 6/7/2023 | 3,28 | 3,19 | -4,20% | 3,17 | 3,31 | 3,21 | 3,18 | 3,19 | 9.169 | 7.496.936.200 |
| 5/7/2023 | 3,29 | 3,33 | +0,91% | 3,26 | 3,42 | 3,35 | 3,33 | 3,34 | 9.235 | 7.121.009.200 |
| 4/7/2023 | 3,27 | 3,30 | +0,61% | 3,21 | 3,32 | 3,27 | 3,29 | 3,30 | 3.469 | 6.640.143.600 |
| 3/7/2023 | 3,28 | 3,28 | +0,61% | 3,23 | 3,38 | 3,31 | 3,28 | 3,29 | 174 | 7.078.411.400 |
| 30/6/2023 | 3,31 | 3,26 | +0,31% | 3,21 | 3,33 | 3,26 | 3,25 | 3,26 | 1.786 | 9.754.196.300 |
| 29/6/2023 | 3,11 | 3,25 | +5,18% | 3,09 | 3,30 | 3,22 | 3,24 | 3,25 | 2.242 | 9.639.206.900 |
| 28/6/2023 | 3,03 | 3,09 | +1,98% | 3,01 | 3,18 | 3,11 | 3,09 | 3,10 | 4.348 | 7.255.644.800 |
| 27/6/2023 | 3,15 | 3,03 | -2,57% | 2,97 | 3,17 | 3,03 | 3,02 | 3,03 | 3.378 | 10.074.457.500 |
| 26/6/2023 | 3,21 | 3,11 | -3,12% | 3,03 | 3,21 | 3,09 | 3,10 | 3,12 | 9.930 | 10.119.450.400 |
| 23/6/2023 | 3,26 | 3,21 | -1,23% | 3,12 | 3,26 | 3,20 | 3,20 | 3,21 | 7.571 | 8.614.137.300 |
| 22/6/2023 | 3,35 | 3,25 | -3,85% | 3,15 | 3,37 | 3,23 | 3,25 | 3,26 | 9.063 | 11.061.266.700 |
| 21/6/2023 | 3,42 | 3,38 | -1,46% | 3,36 | 3,47 | 3,39 | 3,38 | 3,39 | 8.464 | 9.594.164.000 |
| 20/6/2023 | 3,33 | 3,43 | +2,69% | 3,31 | 3,45 | 3,40 | 3,42 | 3,44 | 8.113 | 7.272.207.500 |
| 19/6/2023 | 3,22 | 3,34 | +3,73% | 3,20 | 3,38 | 3,31 | 3,33 | 3,34 | 2.037 | 5.541.899.700 |
| 16/6/2023 | 3,22 | 3,22 | -0,31% | 3,19 | 3,27 | 3,22 | 3,21 | 3,23 | 913 | 8.641.525.200 |
| 15/6/2023 | 3,21 | 3,23 | +0,62% | 3,17 | 3,27 | 3,21 | 3,23 | 3,24 | 7.891 | 5.972.380.600 |
| 14/6/2023 | 3,09 | 3,21 | +4,22% | 3,09 | 3,22 | 3,15 | 3,20 | 3,21 | 4.690 | 10.156.761.600 |
| 13/6/2023 | 3,26 | 3,08 | -4,64% | 3,06 | 3,28 | 3,12 | 3,08 | 3,09 | 230 | 12.902.711.300 |
| 12/6/2023 | 3,21 | 3,23 | +1,25% | 3,16 | 3,28 | 3,23 | 3,22 | 3,23 | 9.512 | 6.142.231.600 |
| 9/6/2023 | 3,15 | 3,19 | +2,57% | 3,13 | 3,23 | 3,19 | 3,19 | 3,20 | 3.764 | 10.888.852.000 |
| 7/6/2023 | 3,11 | 3,11 | +1,30% | 3,07 | 3,20 | 3,12 | 3,11 | 3,12 | 1.759 | 10.621.719.600 |
| 6/6/2023 | 2,98 | 3,07 | +3,72% | 2,97 | 3,11 | 3,06 | 3,06 | 3,07 | 4.355 | 15.945.684.200 |
| 5/6/2023 | 2,93 | 2,96 | +1,72% | 2,87 | 2,98 | 2,93 | 2,95 | 2,97 | 5.162 | 7.065.453.000 |
| 2/6/2023 | 3,05 | 2,91 | -3,32% | 2,89 | 3,11 | 2,96 | 2,91 | 2,92 | 4.484 | 16.350.664.000 |
| 1/6/2023 | 2,90 | 3,01 | +4,15% | 2,86 | 3,03 | 2,97 | 3,01 | 3,02 | 8.376 | 9.367.341.900 |
| 31/5/2023 | 2,82 | 2,89 | +1,05% | 2,81 | 2,93 | 2,89 | 2,88 | 2,89 | 5.337 | 13.869.473.000 |
| 30/5/2023 | 2,88 | 2,86 | +0,35% | 2,83 | 2,92 | 2,87 | 2,86 | 2,87 | 4.646 | 10.375.218.400 |
| 29/5/2023 | 2,77 | 2,85 | +3,26% | 2,75 | 2,94 | 2,85 | 2,84 | 2,85 | 2.044 | 7.614.343.300 |
| 26/5/2023 | 2,75 | 2,76 | +1,10% | 2,68 | 2,80 | 2,74 | 2,75 | 2,77 | 9.844 | 6.772.839.100 |
| 25/5/2023 | 2,73 | 2,73 | +2,63% | 2,73 | 2,87 | 2,77 | 2,73 | 2,74 | 614 | 9.622.640.900 |
| 24/5/2023 | 2,61 | 2,66 | +0,76% | 2,58 | 2,73 | 2,66 | 2,65 | 2,67 | 7.479 | 10.058.234.200 |
| 23/5/2023 | 2,68 | 2,64 | -1,12% | 2,62 | 2,72 | 2,67 | 2,64 | 2,65 | 6.364 | 8.016.328.900 |
| 22/5/2023 | 2,50 | 2,67 | +7,23% | 2,50 | 2,72 | 2,64 | 2,66 | 2,67 | 3.122 | 11.183.502.300 |
| 19/5/2023 | 2,58 | 2,49 | -3,11% | 2,47 | 2,62 | 2,53 | 2,49 | 2,50 | 9.417 | 8.314.329.200 |
| 18/5/2023 | 2,48 | 2,57 | +3,21% | 2,46 | 2,62 | 2,57 | 2,57 | 2,58 | 9.427 | 8.201.293.200 |
| 17/5/2023 | 2,34 | 2,49 | +6,87% | 2,33 | 2,51 | 2,43 | 2,48 | 2,49 | 7.829 | 9.623.525.400 |
| 16/5/2023 | 2,42 | 2,33 | -4,12% | 2,31 | 2,45 | 2,37 | 2,32 | 2,34 | 1.090 | 11.255.680.500 |
| 15/5/2023 | 2,42 | 2,43 | +0,83% | 2,38 | 2,47 | 2,43 | 2,42 | 2,43 | 7.071 | 8.017.172.400 |
| 12/5/2023 | 2,60 | 2,41 | +2,12% | 2,41 | 2,66 | 2,50 | 2,41 | 2,42 | 275 | 16.372.273.300 |
| 11/5/2023 | 2,29 | 2,36 | +2,61% | 2,24 | 2,37 | 2,32 | 2,36 | 2,37 | 2.275 | 7.086.116.300 |
| 10/5/2023 | 2,17 | 2,30 | +6,98% | 2,16 | 2,32 | 2,26 | 2,29 | 2,30 | 4.491 | 12.927.918.700 |
| 9/5/2023 | 2,08 | 2,15 | +2,87% | 2,08 | 2,24 | 2,16 | 2,14 | 2,15 | 4.218 | 5.814.394.800 |
| 8/5/2023 | 2,13 | 2,09 | -0,95% | 2,08 | 2,17 | 2,12 | 2,08 | 2,09 | 8.876 | 5.476.499.800 |
| 5/5/2023 | 2,00 | 2,11 | +6,03% | 1,97 | 2,13 | 2,07 | 2,11 | 2,12 | 8.791 | 6.360.873.400 |
| 4/5/2023 | 1,94 | 1,99 | +4,19% | 1,90 | 2,00 | 1,95 | 1,98 | 1,99 | 4.299 | 6.677.770.200 |
| 3/5/2023 | 1,95 | 1,91 | -2,55% | 1,90 | 1,97 | 1,93 | 1,91 | 1,92 | 1.003 | 5.223.760.500 |
| 2/5/2023 | 2,03 | 1,96 | -3,92% | 1,96 | 2,06 | 1,98 | 1,96 | 1,97 | 9.891 | 2.876.649.700 |
| 28/4/2023 | 2,01 | 2,04 | +2,00% | 1,99 | 2,06 | 2,03 | 2,04 | 2,05 | 2.744 | 3.963.369.800 |
| 27/4/2023 | 1,95 | 2,00 | +2,04% | 1,94 | 2,01 | 1,97 | 1,99 | 2,00 | 635 | 3.923.489.900 |
| 26/4/2023 | 1,94 | 1,96 | +0,51% | 1,92 | 1,98 | 1,95 | 1,95 | 1,96 | 8.059 | 3.063.439.400 |
| 25/4/2023 | 1,94 | 1,95 | +0,52% | 1,89 | 1,96 | 1,93 | 1,94 | 1,95 | 6.768 | 4.113.011.200 |
| 24/4/2023 | 1,94 | 1,94 | +0,52% | 1,91 | 1,96 | 1,93 | 1,93 | 1,94 | 5.695 | 2.307.726.300 |
| 20/4/2023 | 1,89 | 1,93 | +1,58% | 1,87 | 1,94 | 1,91 | 1,92 | 1,93 | 1.450 | 4.282.774.000 |
| 19/4/2023 | 1,95 | 1,90 | -4,04% | 1,89 | 1,96 | 1,91 | 1,89 | 1,90 | 8.447 | 3.950.292.900 |
| 18/4/2023 | 2,04 | 1,98 | -2,46% | 1,95 | 2,05 | 1,99 | 1,97 | 1,98 | 4.932 | 4.385.058.900 |
| 17/4/2023 | 2,03 | 2,03 | +0,50% | 2,00 | 2,06 | 2,02 | 2,02 | 2,03 | 2.829 | 3.889.687.100 |
| 14/4/2023 | 2,02 | 2,02 | -0,49% | 1,98 | 2,08 | 2,02 | 2,02 | 2,03 | 7.493 | 4.890.167.500 |
| 13/4/2023 | 2,00 | 2,03 | +1,50% | 1,99 | 2,10 | 2,04 | 2,02 | 2,03 | 9.868 | 5.799.780.400 |
| 12/4/2023 | 1,97 | 2,00 | +1,52% | 1,97 | 2,05 | 2,00 | 1,99 | 2,00 | 1.371 | 8.084.406.100 |
| 11/4/2023 | 1,80 | 1,97 | +11,30% | 1,80 | 1,97 | 1,90 | 1,97 | 1,98 | 9.100 | 10.011.585.400 |
| 10/4/2023 | 1,79 | 1,77 | -0,56% | 1,76 | 1,80 | 1,77 | 1,76 | 1,77 | 4.515 | 3.620.787.800 |
| 6/4/2023 | 1,80 | 1,78 | -0,56% | 1,76 | 1,81 | 1,77 | 1,77 | 1,78 | 6.249 | 4.258.547.100 |
| 5/4/2023 | 1,80 | 1,79 | +0,56% | 1,75 | 1,82 | 1,78 | 1,79 | 1,80 | 9.137 | 3.059.898.900 |
| 4/4/2023 | 1,81 | 1,78 | -1,11% | 1,75 | 1,83 | 1,77 | 1,78 | 1,79 | 7.367 | 5.368.898.500 |
| 3/4/2023 | 1,86 | 1,80 | -3,74% | 1,80 | 1,87 | 1,83 | 1,80 | 1,81 | 169 | 7.010.672.600 |
| 31/3/2023 | 1,89 | 1,87 | +2,75% | 1,84 | 1,97 | 1,89 | 1,87 | 1,88 | 468 | 12.585.263.900 |
| 30/3/2023 | 1,79 | 1,82 | +3,41% | 1,76 | 1,84 | 1,79 | 1,81 | 1,82 | 8.296 | 9.734.851.700 |
| 29/3/2023 | 1,82 | 1,76 | -2,76% | 1,72 | 1,82 | 1,75 | 1,75 | 1,76 | 7.100 | 6.789.060.600 |
| 28/3/2023 | 1,80 | 1,81 | 0,00% | 1,76 | 1,84 | 1,80 | 1,80 | 1,81 | 2.828 | 5.216.186.000 |
| 27/3/2023 | 1,86 | 1,81 | -2,16% | 1,76 | 1,88 | 1,79 | 1,80 | 1,81 | 8.590 | 16.163.504.500 |
| 24/3/2023 | 2,13 | 1,85 | -8,87% | 1,82 | 2,15 | 1,91 | 1,84 | 1,85 | 1.825 | 19.174.091.500 |
| 23/3/2023 | 2,14 | 2,03 | -5,14% | 1,98 | 2,16 | 2,04 | 2,02 | 2,03 | 6.112 | 7.230.417.900 |
| 22/3/2023 | 2,13 | 2,14 | 0,00% | 2,13 | 2,22 | 2,16 | 2,14 | 2,15 | 1.019 | 3.407.774.000 |
| 21/3/2023 | 2,18 | 2,14 | -0,93% | 2,10 | 2,20 | 2,14 | 2,14 | 2,15 | 9.632 | 4.516.878.700 |
| 20/3/2023 | 2,23 | 2,16 | -3,14% | 2,15 | 2,26 | 2,18 | 2,16 | 2,17 | 9.828 | 3.090.063.200 |
| 17/3/2023 | 2,24 | 2,23 | -1,33% | 2,17 | 2,26 | 2,22 | 2,23 | 2,24 | 9.143 | 4.941.927.800 |
| 16/3/2023 | 2,28 | 2,26 | -0,88% | 2,24 | 2,32 | 2,27 | 2,26 | 2,27 | 5.735 | 5.051.380.200 |
| 15/3/2023 | 2,15 | 2,28 | +4,59% | 2,13 | 2,28 | 2,21 | 2,27 | 2,28 | 4.870 | 5.783.925.400 |
| 14/3/2023 | 2,19 | 2,18 | -0,46% | 2,15 | 2,23 | 2,18 | 2,18 | 2,19 | 5.108 | 3.512.657.000 |
| 13/3/2023 | 2,10 | 2,19 | +2,82% | 2,07 | 2,21 | 2,16 | 2,19 | 2,20 | 600 | 5.358.602.200 |
| 10/3/2023 | 2,20 | 2,13 | -4,05% | 2,12 | 2,22 | 2,16 | 2,12 | 2,13 | 559 | 6.964.436.400 |
| 9/3/2023 | 2,20 | 2,22 | +0,91% | 2,17 | 2,30 | 2,24 | 2,22 | 2,23 | 5.292 | 5.190.529.300 |
| 8/3/2023 | 2,01 | 2,20 | +8,91% | 2,01 | 2,29 | 2,21 | 2,20 | 2,21 | 3.301 | 11.293.133.400 |
| 7/3/2023 | 2,01 | 2,02 | +0,50% | 1,98 | 2,05 | 2,01 | 2,01 | 2,02 | 8.328 | 3.965.103.300 |
| 6/3/2023 | 1,99 | 2,01 | +1,52% | 1,96 | 2,03 | 1,99 | 2,00 | 2,01 | 8.299 | 3.589.689.200 |
| 3/3/2023 | 1,97 | 1,98 | +1,02% | 1,97 | 2,05 | 2,00 | 1,97 | 1,98 | 1.972 | 3.210.886.500 |
| 2/3/2023 | 2,00 | 1,96 | -2,00% | 1,96 | 2,03 | 1,99 | 1,96 | 1,97 | 8.626 | 3.266.262.500 |
| 1/3/2023 | 2,04 | 2,00 | -0,99% | 1,97 | 2,06 | 2,00 | 1,99 | 2,00 | 4.933 | 4.849.921.200 |
| 28/2/2023 | 2,09 | 2,02 | -3,35% | 2,02 | 2,11 | 2,05 | 2,02 | 2,03 | 155 | 4.939.704.400 |
| 27/2/2023 | 2,14 | 2,09 | -1,42% | 2,06 | 2,15 | 2,09 | 2,08 | 2,09 | 2.577 | 3.765.529.700 |
| 24/2/2023 | 2,15 | 2,12 | -2,30% | 2,11 | 2,21 | 2,13 | 2,11 | 2,12 | 3.739 | 2.726.220.900 |
| 23/2/2023 | 2,22 | 2,17 | -2,25% | 2,15 | 2,24 | 2,17 | 2,17 | 2,18 | 8.660 | 5.032.880.400 |
| 22/2/2023 | 2,19 | 2,22 | +0,91% | 2,14 | 2,22 | 2,18 | 2,20 | 2,22 | 2.369 | 3.388.138.300 |
| 17/2/2023 | 2,19 | 2,20 | 0,00% | 2,17 | 2,29 | 2,22 | 2,20 | 2,21 | 3.956 | 4.094.327.700 |
| 16/2/2023 | 2,15 | 2,20 | +1,38% | 2,11 | 2,24 | 2,16 | 2,20 | 2,21 | 7.276 | 5.493.847.800 |
| 15/2/2023 | 2,13 | 2,17 | +1,88% | 2,09 | 2,27 | 2,18 | 2,17 | 2,18 | 9.296 | 8.342.986.000 |
| 14/2/2023 | 2,17 | 2,13 | -1,84% | 2,10 | 2,20 | 2,13 | 2,12 | 2,13 | 4.948 | 5.294.405.200 |
| 13/2/2023 | 2,17 | 2,17 | +0,46% | 2,12 | 2,19 | 2,16 | 2,16 | 2,17 | 4.050 | 3.144.318.100 |
| 10/2/2023 | 2,17 | 2,16 | -0,92% | 2,12 | 2,20 | 2,15 | 2,16 | 2,17 | 9.073 | 6.155.421.200 |
| 9/2/2023 | 2,24 | 2,18 | -2,24% | 2,16 | 2,26 | 2,20 | 2,17 | 2,18 | 3.831 | 7.099.230.800 |
| 8/2/2023 | 2,22 | 2,23 | +1,36% | 2,16 | 2,25 | 2,20 | 2,22 | 2,24 | 1.577 | 4.688.719.100 |
| 7/2/2023 | 2,23 | 2,20 | -0,90% | 2,16 | 2,25 | 2,19 | 2,19 | 2,20 | 4.233 | 6.503.236.300 |
| 6/2/2023 | 2,23 | 2,22 | -0,45% | 2,16 | 2,27 | 2,20 | 2,22 | 2,23 | 4.153 | 5.221.546.100 |
| 3/2/2023 | 2,40 | 2,23 | -7,08% | 2,21 | 2,41 | 2,29 | 2,23 | 2,24 | 7.951 | 8.116.259.500 |
| 2/2/2023 | 2,35 | 2,40 | +2,13% | 2,33 | 2,43 | 2,39 | 2,39 | 2,40 | 6.957 | 8.280.613.000 |
| 1/2/2023 | 2,38 | 2,35 | -1,26% | 2,32 | 2,44 | 2,36 | 2,35 | 2,36 | 4.904 | 8.547.747.400 |
| 31/1/2023 | 2,17 | 2,38 | +10,19% | 2,17 | 2,43 | 2,32 | 2,38 | 2,39 | 6.193 | 13.619.886.600 |
| 30/1/2023 | 2,19 | 2,16 | 0,00% | 2,14 | 2,21 | 2,17 | 2,15 | 2,16 | 184 | 8.118.734.600 |
| 27/1/2023 | 2,19 | 2,16 | -1,82% | 2,14 | 2,21 | 2,17 | 2,15 | 2,16 | 9.119 | 3.925.188.700 |
| 26/1/2023 | 2,24 | 2,20 | -1,35% | 2,19 | 2,27 | 2,21 | 2,19 | 2,20 | 8.100 | 4.508.739.500 |
| 25/1/2023 | 2,21 | 2,23 | +0,45% | 2,17 | 2,26 | 2,22 | 2,23 | 2,24 | 3.126 | 4.485.342.900 |
| 24/1/2023 | 2,17 | 2,22 | +2,78% | 2,16 | 2,24 | 2,20 | 2,21 | 2,22 | 4.635 | 4.583.137.600 |
| 23/1/2023 | 2,17 | 2,16 | -0,46% | 2,16 | 2,21 | 2,17 | 2,16 | 2,17 | 8.321 | 3.580.727.000 |