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.
CPLE3 - COPEL - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,32 | 8,36 | +0,60% | 8,23 | 8,37 | 8,34 | 8,34 | 8,38 | 2.217 | 2.049.625.200 |
| 20/1/2025 | 8,27 | 8,31 | -0,12% | 8,23 | 8,33 | 8,28 | 8,25 | 8,31 | 6.961 | 5.209.784.100 |
| 17/1/2025 | 8,13 | 8,32 | +2,59% | 8,08 | 8,37 | 8,29 | 8,32 | 8,33 | 6.181 | 6.019.157.500 |
| 16/1/2025 | 8,25 | 8,11 | -1,70% | 8,04 | 8,25 | 8,11 | 8,11 | 8,12 | 5.641 | 3.998.368.600 |
| 15/1/2025 | 8,09 | 8,25 | +3,13% | 8,03 | 8,26 | 8,16 | 8,24 | 8,25 | 10.394 | 3.426.642.900 |
| 14/1/2025 | 7,90 | 8,00 | +1,01% | 7,87 | 8,02 | 7,92 | 8,00 | 8,01 | 2.099 | 21.104.069.000 |
| 13/1/2025 | 7,93 | 7,92 | -0,13% | 7,89 | 8,05 | 7,95 | 7,91 | 7,94 | 4.439 | 4.204.829.000 |
| 10/1/2025 | 8,07 | 7,93 | -1,73% | 7,87 | 8,07 | 7,92 | 7,92 | 7,95 | 3.239 | 4.582.788.500 |
| 9/1/2025 | 8,10 | 8,07 | -0,74% | 8,02 | 8,10 | 8,05 | 8,06 | 8,08 | 3.018 | 1.753.875.900 |
| 8/1/2025 | 8,22 | 8,13 | -1,81% | 8,08 | 8,23 | 8,14 | 8,11 | 8,14 | 4.508 | 4.229.373.000 |
| 7/1/2025 | 8,21 | 8,28 | +1,35% | 8,17 | 8,30 | 8,24 | 8,27 | 8,28 | 3.223 | 4.215.982.900 |
| 6/1/2025 | 8,20 | 8,17 | +0,86% | 8,11 | 8,25 | 8,18 | 8,16 | 8,18 | 6.773 | 4.738.279.400 |
| 3/1/2025 | 8,22 | 8,10 | -1,70% | 8,09 | 8,26 | 8,12 | 8,10 | 8,11 | 10.703 | 6.787.348.500 |
| 2/1/2025 | 8,27 | 8,24 | 0,00% | 8,08 | 8,27 | 8,17 | 8,22 | 8,24 | 6.790 | 9.289.156.600 |
| 30/12/2024 | 8,23 | 8,24 | -0,24% | 8,20 | 8,29 | 8,25 | 8,23 | 8,29 | 8.562 | 7.137.444.800 |
| 27/12/2024 | 8,31 | 8,26 | +0,24% | 8,24 | 8,39 | 8,30 | 8,25 | 8,28 | 5.802 | 6.461.211.000 |
| 26/12/2024 | 8,20 | 8,24 | +1,23% | 8,09 | 8,28 | 8,21 | 8,23 | 8,24 | 4.006 | 3.607.104.600 |
| 23/12/2024 | 8,34 | 8,14 | -3,21% | 8,11 | 8,37 | 8,18 | 8,11 | 8,14 | 9.839 | 4.877.096.300 |
| 20/12/2024 | 8,35 | 8,41 | +0,48% | 8,22 | 8,43 | 8,32 | 8,38 | 8,41 | 8.764 | 6.001.981.200 |
| 19/12/2024 | 8,17 | 8,37 | +2,95% | 8,09 | 8,38 | 8,24 | 8,34 | 8,37 | 10.553 | 9.246.132.000 |
| 18/12/2024 | 8,22 | 8,13 | -2,17% | 8,08 | 8,34 | 8,17 | 8,11 | 8,13 | 6.477 | 6.354.922.900 |
| 17/12/2024 | 8,12 | 8,31 | +2,21% | 8,09 | 8,34 | 8,24 | 8,24 | 8,31 | 7.375 | 7.030.445.500 |
| 16/12/2024 | 8,33 | 8,13 | -1,57% | 8,10 | 8,33 | 8,18 | 8,11 | 8,14 | 7.964 | 6.540.324.600 |
| 13/12/2024 | 8,26 | 8,26 | -0,84% | 8,22 | 8,36 | 8,30 | 8,23 | 8,26 | 5.066 | 10.532.718.200 |
| 12/12/2024 | 8,52 | 8,33 | -5,13% | 8,27 | 8,52 | 8,34 | 8,32 | 8,34 | 11.885 | 7.747.172.200 |
| 11/12/2024 | 8,65 | 8,78 | +1,39% | 8,52 | 8,88 | 8,65 | 8,77 | 8,78 | 17.250 | 10.902.704.700 |
| 10/12/2024 | 8,61 | 8,66 | +1,17% | 8,58 | 8,70 | 8,65 | 8,66 | 8,69 | 4.409 | 3.853.838.500 |
| 9/12/2024 | 8,65 | 8,56 | -0,47% | 8,49 | 8,65 | 8,56 | 8,56 | 8,60 | 7.432 | 8.952.605.300 |
| 6/12/2024 | 8,59 | 8,60 | +0,12% | 8,46 | 8,60 | 8,53 | 8,58 | 8,60 | 5.606 | 3.752.382.400 |
| 5/12/2024 | 8,65 | 8,59 | -0,12% | 8,56 | 8,76 | 8,62 | 8,59 | 8,60 | 7.257 | 4.001.545.700 |
| 4/12/2024 | 8,67 | 8,60 | -0,81% | 8,58 | 8,68 | 8,62 | 8,60 | 8,61 | 6.139 | 3.734.669.500 |
| 3/12/2024 | 8,58 | 8,67 | +0,58% | 8,58 | 8,70 | 8,65 | 8,63 | 8,68 | 3.460 | 3.128.298.800 |
| 2/12/2024 | 8,68 | 8,62 | -1,26% | 8,60 | 8,75 | 8,64 | 8,61 | 8,62 | 7.636 | 4.941.194.600 |
| 29/11/2024 | 8,58 | 8,73 | +1,39% | 8,48 | 8,77 | 8,59 | 8,67 | 8,73 | 11.120 | 13.875.427.100 |
| 28/11/2024 | 8,75 | 8,61 | -1,60% | 8,54 | 8,75 | 8,63 | 8,60 | 8,65 | 8.232 | 6.721.668.600 |
| 27/11/2024 | 9,06 | 8,75 | -2,78% | 8,73 | 9,06 | 8,81 | 8,75 | 8,77 | 14.323 | 9.909.248.400 |
| 26/11/2024 | 8,84 | 9,00 | +5,26% | 8,78 | 9,09 | 8,97 | 9,00 | 9,04 | 10.057 | 9.836.780.500 |
| 25/11/2024 | 8,36 | 8,55 | +2,27% | 8,36 | 8,59 | 8,51 | 8,54 | 8,58 | 10.045 | 6.831.039.500 |
| 22/11/2024 | 8,36 | 8,36 | +0,12% | 8,26 | 8,44 | 8,31 | 8,36 | 8,37 | 11.924 | 5.037.840.800 |
| 21/11/2024 | 8,62 | 8,35 | -3,36% | 8,35 | 8,62 | 8,40 | 8,34 | 8,39 | 10.569 | 10.687.638.500 |
| 19/11/2024 | 8,49 | 8,64 | +2,13% | 8,40 | 8,76 | 8,55 | 8,62 | 8,64 | 10.204 | 8.528.748.400 |
| 18/11/2024 | 8,50 | 8,46 | -0,94% | 8,37 | 8,56 | 8,44 | 8,46 | 8,48 | 10.903 | 5.231.306.200 |
| 14/11/2024 | 8,31 | 8,54 | +2,28% | 8,31 | 8,56 | 8,49 | 8,52 | 8,55 | 6.436 | 6.355.001.000 |
| 13/11/2024 | 8,30 | 8,35 | +0,24% | 8,22 | 8,41 | 8,31 | 8,34 | 8,40 | 4.694 | 4.352.335.200 |
| 12/11/2024 | 8,37 | 8,33 | -0,95% | 8,30 | 8,39 | 8,33 | 8,32 | 8,35 | 6.228 | 4.573.396.100 |
| 11/11/2024 | 8,29 | 8,41 | +0,36% | 8,28 | 8,41 | 8,37 | 8,41 | 8,42 | 8.037 | 4.646.766.100 |
| 8/11/2024 | 8,36 | 8,38 | -0,83% | 8,26 | 8,42 | 8,35 | 8,38 | 8,39 | 7.049 | 4.678.705.300 |
| 7/11/2024 | 8,59 | 8,45 | -0,47% | 8,36 | 8,69 | 8,47 | 8,42 | 8,45 | 10.098 | 4.959.704.600 |
| 6/11/2024 | 8,50 | 8,49 | -0,70% | 8,35 | 8,52 | 8,46 | 8,47 | 8,49 | 10.090 | 9.230.072.300 |
| 5/11/2024 | 8,68 | 8,55 | -1,16% | 8,47 | 8,68 | 8,52 | 8,54 | 8,56 | 6.066 | 4.576.314.900 |
| 4/11/2024 | 8,50 | 8,65 | +1,53% | 8,49 | 8,66 | 8,63 | 8,65 | 8,66 | 10.061 | 6.424.056.400 |
| 1/11/2024 | 8,71 | 8,52 | -2,18% | 8,42 | 8,71 | 8,51 | 8,52 | 8,53 | 7.032 | 7.987.012.800 |
| 31/10/2024 | 8,71 | 8,71 | -0,57% | 8,69 | 8,81 | 8,72 | 8,70 | 8,71 | 9.042 | 8.028.315.600 |
| 30/10/2024 | 8,77 | 8,76 | -0,11% | 8,70 | 8,82 | 8,75 | 8,73 | 8,77 | 5.302 | 2.972.737.300 |
| 29/10/2024 | 8,72 | 8,77 | +0,57% | 8,72 | 8,85 | 8,79 | 8,77 | 8,79 | 6.877 | 4.026.797.400 |
| 28/10/2024 | 8,73 | 8,72 | +0,23% | 8,68 | 8,79 | 8,72 | 8,72 | 8,74 | 7.149 | 3.844.655.200 |
| 25/10/2024 | 8,76 | 8,70 | -0,46% | 8,63 | 8,76 | 8,67 | 8,68 | 8,70 | 4.362 | 2.821.522.100 |
| 24/10/2024 | 8,75 | 8,74 | -0,79% | 8,61 | 8,79 | 8,69 | 8,73 | 8,74 | 8.854 | 10.484.002.500 |
| 23/10/2024 | 8,84 | 8,81 | -0,68% | 8,71 | 8,86 | 8,78 | 8,78 | 8,81 | 7.904 | 4.918.631.800 |
| 22/10/2024 | 8,88 | 8,87 | -1,11% | 8,78 | 8,92 | 8,84 | 8,85 | 8,88 | 7.340 | 4.646.333.800 |
| 21/10/2024 | 8,89 | 8,97 | +0,79% | 8,86 | 8,99 | 8,95 | 8,95 | 8,97 | 3.420 | 2.314.136.800 |
| 18/10/2024 | 8,91 | 8,90 | 0,00% | 8,79 | 8,91 | 8,85 | 8,90 | 8,91 | 5.415 | 3.580.245.900 |
| 17/10/2024 | 8,95 | 8,90 | -1,44% | 8,85 | 8,98 | 8,88 | 8,88 | 8,91 | 5.963 | 3.164.823.800 |
| 16/10/2024 | 9,03 | 9,03 | +0,11% | 8,95 | 9,06 | 9,02 | 9,00 | 9,03 | 4.988 | 4.577.528.700 |
| 15/10/2024 | 9,08 | 9,02 | -0,66% | 8,98 | 9,17 | 9,06 | 9,02 | 9,03 | 19.347 | 7.189.317.300 |
| 14/10/2024 | 9,00 | 9,08 | +0,89% | 8,95 | 9,09 | 9,05 | 9,08 | 9,09 | 5.698 | 2.006.658.600 |
| 11/10/2024 | 9,15 | 9,00 | -1,42% | 8,94 | 9,15 | 9,00 | 9,00 | 9,01 | 11.300 | 3.769.257.900 |
| 10/10/2024 | 9,17 | 9,13 | +0,22% | 9,07 | 9,20 | 9,14 | 9,11 | 9,14 | 6.006 | 6.103.667.900 |
| 9/10/2024 | 9,11 | 9,11 | -0,76% | 9,06 | 9,14 | 9,10 | 9,10 | 9,13 | 10.832 | 4.848.576.600 |
| 8/10/2024 | 8,99 | 9,18 | +1,44% | 8,96 | 9,18 | 9,14 | 9,13 | 9,19 | 11.545 | 3.672.170.000 |
| 7/10/2024 | 9,02 | 9,05 | +0,56% | 9,00 | 9,08 | 9,03 | 9,03 | 9,06 | 5.950 | 2.937.753.300 |
| 4/10/2024 | 8,85 | 9,00 | +0,90% | 8,83 | 9,00 | 8,93 | 9,00 | 9,01 | 6.303 | 4.373.222.600 |
| 3/10/2024 | 8,99 | 8,92 | -1,87% | 8,81 | 9,01 | 8,86 | 8,91 | 8,92 | 5.752 | 7.966.513.800 |
| 2/10/2024 | 9,06 | 9,09 | +0,33% | 9,04 | 9,18 | 9,10 | 9,05 | 9,09 | 2.944 | 2.279.553.000 |
| 1/10/2024 | 9,05 | 9,06 | -1,41% | 8,95 | 9,09 | 9,03 | 9,03 | 9,07 | 8.456 | 13.619.838.000 |
| 30/9/2024 | 9,10 | 9,19 | -0,54% | 9,00 | 9,19 | 9,12 | 9,15 | 9,19 | 10.313 | 4.708.247.100 |
| 26/9/2024 | 9,17 | 9,24 | +1,32% | 9,12 | 9,24 | 9,18 | 9,20 | 9,24 | 5.200 | 4.172.159.300 |
| 25/9/2024 | 9,26 | 9,12 | -1,51% | 9,11 | 9,27 | 9,14 | 9,10 | 9,13 | 4.842 | 3.089.291.900 |
| 24/9/2024 | 9,27 | 9,26 | +0,11% | 9,19 | 9,34 | 9,26 | 9,22 | 9,27 | 2.926 | 2.612.010.300 |
| 23/9/2024 | 9,38 | 9,25 | -1,60% | 9,21 | 9,38 | 9,25 | 9,25 | 9,26 | 6.765 | 3.102.517.500 |
| 20/9/2024 | 9,57 | 9,40 | -1,67% | 9,37 | 9,58 | 9,41 | 9,39 | 9,41 | 4.786 | 4.013.724.700 |
| 19/9/2024 | 9,73 | 9,56 | -1,44% | 9,55 | 9,73 | 9,58 | 9,56 | 9,57 | 5.294 | 2.962.791.000 |
| 18/9/2024 | 9,75 | 9,70 | +0,10% | 9,59 | 9,75 | 9,67 | 9,68 | 9,71 | 10.409 | 2.985.337.200 |
| 17/9/2024 | 9,68 | 9,69 | 0,00% | 9,59 | 9,70 | 9,65 | 9,68 | 9,70 | 4.122 | 2.285.068.200 |
| 16/9/2024 | 9,77 | 9,69 | -1,02% | 9,62 | 9,82 | 9,67 | 9,68 | 9,69 | 10.664 | 4.962.414.000 |
| 13/9/2024 | 9,62 | 9,79 | +1,77% | 9,59 | 9,80 | 9,75 | 9,76 | 9,79 | 13.046 | 4.680.479.800 |
| 12/9/2024 | 9,68 | 9,62 | -0,31% | 9,47 | 9,68 | 9,55 | 9,59 | 9,62 | 7.804 | 7.366.860.500 |
| 11/9/2024 | 9,76 | 9,65 | -0,72% | 9,62 | 9,76 | 9,66 | 9,64 | 9,70 | 6.359 | 2.868.116.200 |
| 10/9/2024 | 9,67 | 9,72 | +0,62% | 9,58 | 9,75 | 9,68 | 9,72 | 9,73 | 3.912 | 3.188.936.200 |
| 9/9/2024 | 9,67 | 9,66 | +0,10% | 9,56 | 9,69 | 9,62 | 9,66 | 9,67 | 8.078 | 4.638.885.900 |
| 6/9/2024 | 9,79 | 9,65 | -1,53% | 9,65 | 9,85 | 9,71 | 9,64 | 9,69 | 8.660 | 5.464.261.200 |
| 5/9/2024 | 9,75 | 9,80 | +0,41% | 9,58 | 9,81 | 9,73 | 9,79 | 9,80 | 12.873 | 8.223.787.900 |
| 4/9/2024 | 9,52 | 9,76 | +1,99% | 9,52 | 9,79 | 9,68 | 9,76 | 9,77 | 11.800 | 6.028.383.200 |
| 3/9/2024 | 9,45 | 9,57 | +0,84% | 9,44 | 9,60 | 9,54 | 9,56 | 9,57 | 8.099 | 5.319.818.200 |
| 2/9/2024 | 9,41 | 9,49 | +1,17% | 9,24 | 9,49 | 9,39 | 9,48 | 9,50 | 5.747 | 3.129.310.400 |
| 30/8/2024 | 9,33 | 9,38 | -0,74% | 9,32 | 9,48 | 9,39 | 9,38 | 9,39 | 9.982 | 10.068.024.100 |
| 29/8/2024 | 9,49 | 9,45 | -0,42% | 9,26 | 9,52 | 9,39 | 9,45 | 9,46 | 13.099 | 6.071.391.200 |
| 28/8/2024 | 9,45 | 9,49 | +0,53% | 9,35 | 9,51 | 9,45 | 9,45 | 9,50 | 7.788 | 3.552.953.500 |
| 27/8/2024 | 9,53 | 9,44 | -1,05% | 9,41 | 9,53 | 9,43 | 9,43 | 9,44 | 3.520 | 1.734.542.500 |
| 26/8/2024 | 9,61 | 9,54 | -1,24% | 9,46 | 9,65 | 9,52 | 9,53 | 9,55 | 4.130 | 2.844.887.000 |
| 23/8/2024 | 9,54 | 9,66 | +1,36% | 9,49 | 9,70 | 9,63 | 9,65 | 9,66 | 8.615 | 3.697.654.100 |
| 22/8/2024 | 9,52 | 9,53 | -0,21% | 9,48 | 9,67 | 9,54 | 9,52 | 9,53 | 9.790 | 10.329.516.100 |
| 21/8/2024 | 9,58 | 9,55 | -0,10% | 9,49 | 9,63 | 9,57 | 9,54 | 9,57 | 6.808 | 3.873.445.000 |
| 20/8/2024 | 9,54 | 9,56 | 0,00% | 9,45 | 9,60 | 9,52 | 9,56 | 9,57 | 7.039 | 4.623.278.400 |
| 19/8/2024 | 9,45 | 9,56 | +1,16% | 9,40 | 9,57 | 9,51 | 9,55 | 9,56 | 9.464 | 5.177.759.300 |
| 16/8/2024 | 9,50 | 9,45 | +0,11% | 9,36 | 9,51 | 9,41 | 9,44 | 9,45 | 7.115 | 3.989.747.900 |
| 15/8/2024 | 9,52 | 9,44 | -0,94% | 9,36 | 9,54 | 9,41 | 9,40 | 9,44 | 6.366 | 5.116.871.100 |
| 14/8/2024 | 9,36 | 9,53 | +1,82% | 9,36 | 9,58 | 9,49 | 9,51 | 9,53 | 5.983 | 4.579.617.600 |
| 13/8/2024 | 9,31 | 9,36 | +0,43% | 9,30 | 9,47 | 9,39 | 9,36 | 9,37 | 7.549 | 4.393.299.300 |
| 12/8/2024 | 9,32 | 9,32 | +0,32% | 9,20 | 9,33 | 9,27 | 9,30 | 9,32 | 7.077 | 3.326.124.400 |
| 9/8/2024 | 9,15 | 9,29 | +1,53% | 9,07 | 9,31 | 9,19 | 9,28 | 9,30 | 8.930 | 5.650.264.100 |
| 8/8/2024 | 9,20 | 9,15 | 0,00% | 9,02 | 9,20 | 9,12 | 9,11 | 9,16 | 5.160 | 3.261.232.300 |
| 7/8/2024 | 9,15 | 9,15 | -0,44% | 9,09 | 9,22 | 9,14 | 9,14 | 9,16 | 4.656 | 3.485.840.300 |
| 6/8/2024 | 8,96 | 9,19 | +2,11% | 8,96 | 9,19 | 9,06 | 9,12 | 9,19 | 4.168 | 7.392.599.600 |
| 5/8/2024 | 8,79 | 9,00 | -0,44% | 8,78 | 9,02 | 8,91 | 9,00 | 9,02 | 6.152 | 8.484.587.600 |
| 2/8/2024 | 9,10 | 9,04 | -0,66% | 9,01 | 9,23 | 9,10 | 9,03 | 9,05 | 3.915 | 3.169.965.700 |
| 1/8/2024 | 8,98 | 9,10 | +1,34% | 8,94 | 9,15 | 9,09 | 9,10 | 9,11 | 5.620 | 9.162.930.600 |
| 31/7/2024 | 8,98 | 8,98 | -0,33% | 8,95 | 9,05 | 8,99 | 8,98 | 9,00 | 6.644 | 3.712.872.500 |
| 30/7/2024 | 8,97 | 9,01 | -0,33% | 8,97 | 9,06 | 9,03 | 9,00 | 9,05 | 4.775 | 4.077.505.000 |
| 29/7/2024 | 9,04 | 9,04 | -0,11% | 8,92 | 9,09 | 9,02 | 9,03 | 9,05 | 7.095 | 4.453.158.200 |
| 26/7/2024 | 8,90 | 9,05 | +1,69% | 8,83 | 9,09 | 9,01 | 9,03 | 9,06 | 9.609 | 6.079.804.100 |
| 25/7/2024 | 8,94 | 8,90 | -0,45% | 8,86 | 8,95 | 8,90 | 8,90 | 8,93 | 4.191 | 3.864.023.600 |
| 24/7/2024 | 9,09 | 8,94 | -1,00% | 8,83 | 9,09 | 8,92 | 8,92 | 8,95 | 4.115 | 7.114.881.900 |
| 23/7/2024 | 9,15 | 9,03 | -1,10% | 9,00 | 9,15 | 9,04 | 9,02 | 9,05 | 3.516 | 4.658.009.500 |
| 22/7/2024 | 9,00 | 9,13 | +2,13% | 8,93 | 9,16 | 9,10 | 9,12 | 9,14 | 5.667 | 5.944.226.600 |
| 19/7/2024 | 8,92 | 8,94 | -0,22% | 8,87 | 9,05 | 8,93 | 8,91 | 8,95 | 9.133 | 18.497.018.800 |
| 18/7/2024 | 9,12 | 8,96 | -1,97% | 8,94 | 9,14 | 8,99 | 8,96 | 8,98 | 4.585 | 4.303.306.600 |
| 17/7/2024 | 9,20 | 9,14 | 0,00% | 9,05 | 9,20 | 9,11 | 9,12 | 9,14 | 5.274 | 3.304.472.700 |
| 16/7/2024 | 9,01 | 9,14 | +1,44% | 8,97 | 9,17 | 9,12 | 9,13 | 9,15 | 6.496 | 3.530.709.100 |
| 15/7/2024 | 9,10 | 9,01 | -0,99% | 8,96 | 9,10 | 9,00 | 9,01 | 9,02 | 4.584 | 2.215.369.000 |
| 12/7/2024 | 9,06 | 9,10 | +0,33% | 9,00 | 9,14 | 9,09 | 9,09 | 9,11 | 8.508 | 4.251.939.300 |
| 11/7/2024 | 8,91 | 9,07 | +1,80% | 8,91 | 9,10 | 9,04 | 9,03 | 9,07 | 3.971 | 3.489.720.300 |
| 10/7/2024 | 8,90 | 8,91 | +0,11% | 8,85 | 8,99 | 8,91 | 8,90 | 8,91 | 6.043 | 2.108.017.900 |
| 9/7/2024 | 8,73 | 8,90 | +1,95% | 8,70 | 8,93 | 8,87 | 8,90 | 8,91 | 4.775 | 2.177.372.400 |
| 8/7/2024 | 8,69 | 8,73 | +0,92% | 8,61 | 8,82 | 8,74 | 8,72 | 8,74 | 6.696 | 2.646.278.200 |
| 5/7/2024 | 8,61 | 8,65 | +0,46% | 8,55 | 8,74 | 8,64 | 8,64 | 8,66 | 7.508 | 10.706.784.800 |
| 4/7/2024 | 8,47 | 8,61 | +2,01% | 8,47 | 8,66 | 8,60 | 8,60 | 8,62 | 4.429 | 2.857.799.600 |
| 3/7/2024 | 8,35 | 8,44 | +1,08% | 8,35 | 8,51 | 8,46 | 8,43 | 8,45 | 5.410 | 2.274.283.400 |
| 2/7/2024 | 8,30 | 8,35 | +0,48% | 8,24 | 8,41 | 8,33 | 8,34 | 8,36 | 8.007 | 3.032.545.200 |
| 1/7/2024 | 8,32 | 8,31 | +0,24% | 8,21 | 8,37 | 8,31 | 8,31 | 8,33 | 6.564 | 2.383.397.600 |
| 28/6/2024 | 8,40 | 8,29 | -1,31% | 8,26 | 8,42 | 8,32 | 8,29 | 8,30 | 6.719 | 3.638.995.300 |
| 27/6/2024 | 8,20 | 8,40 | +2,19% | 8,17 | 8,42 | 8,34 | 8,38 | 8,40 | 3.553 | 7.961.987.600 |
| 26/6/2024 | 8,18 | 8,22 | +0,49% | 8,02 | 8,25 | 8,16 | 8,22 | 8,24 | 4.081 | 4.634.583.500 |
| 25/6/2024 | 8,26 | 8,18 | -0,97% | 8,16 | 8,26 | 8,20 | 8,17 | 8,19 | 7.399 | 4.585.337.600 |
| 24/6/2024 | 8,20 | 8,26 | +0,73% | 8,17 | 8,35 | 8,25 | 8,26 | 8,28 | 765 | 4.134.189.500 |
| 21/6/2024 | 8,09 | 8,20 | +1,99% | 8,00 | 8,20 | 8,15 | 8,19 | 8,21 | 7.471 | 8.150.956.300 |
| 20/6/2024 | 8,15 | 8,04 | -1,71% | 8,00 | 8,22 | 8,06 | 8,04 | 8,05 | 8.235 | 3.925.012.200 |
| 19/6/2024 | 8,15 | 8,18 | 0,00% | 8,00 | 8,19 | 8,08 | 8,11 | 8,19 | 5.525 | 3.405.727.000 |
| 18/6/2024 | 8,18 | 8,18 | -0,37% | 8,10 | 8,24 | 8,16 | 8,17 | 8,18 | 3.664 | 2.579.300.200 |
| 17/6/2024 | 8,32 | 8,21 | -1,44% | 8,21 | 8,32 | 8,24 | 8,20 | 8,26 | 4.461 | 2.464.313.400 |
| 14/6/2024 | 8,29 | 8,33 | +0,36% | 8,15 | 8,37 | 8,32 | 8,32 | 8,33 | 1.050 | 16.168.033.100 |
| 13/6/2024 | 8,21 | 8,30 | +0,48% | 8,21 | 8,35 | 8,30 | 8,29 | 8,30 | 9.236 | 5.254.638.200 |
| 12/6/2024 | 8,35 | 8,26 | -0,72% | 8,14 | 8,37 | 8,23 | 8,27 | 8,17 | 7.939 | 3.730.873.000 |
| 11/6/2024 | 8,17 | 8,32 | +1,34% | 8,17 | 8,39 | 8,31 | 8,32 | 8,33 | 2.726 | 1.479.360.900 |
| 10/6/2024 | 8,24 | 8,21 | -0,61% | 8,12 | 8,32 | 8,22 | 8,21 | 8,23 | 4.591 | 5.165.805.500 |
| 7/6/2024 | 8,44 | 8,26 | -2,36% | 8,23 | 8,44 | 8,30 | 8,26 | 8,27 | 4.932 | 4.254.694.700 |
| 6/6/2024 | 8,41 | 8,46 | +0,36% | 8,39 | 8,53 | 8,47 | 8,46 | 8,48 | 4.359 | 3.895.999.300 |
| 5/6/2024 | 8,43 | 8,43 | -0,24% | 8,36 | 8,50 | 8,44 | 8,42 | 8,44 | 3.449 | 2.244.141.200 |
| 4/6/2024 | 8,34 | 8,45 | +0,96% | 8,32 | 8,51 | 8,45 | 8,45 | 8,47 | 7.006 | 3.131.893.600 |
| 3/6/2024 | 8,14 | 8,37 | +2,83% | 8,08 | 8,40 | 8,22 | 8,35 | 8,37 | 462 | 4.391.235.700 |
| 31/5/2024 | 8,30 | 8,14 | -1,69% | 8,03 | 8,30 | 8,12 | 8,12 | 8,14 | 8.728 | 5.512.362.000 |
| 29/5/2024 | 8,34 | 8,28 | -0,84% | 8,15 | 8,34 | 8,23 | 8,28 | 8,29 | 6.317 | 4.042.020.300 |
| 28/5/2024 | 8,36 | 8,35 | +0,24% | 8,31 | 8,44 | 8,37 | 8,35 | 8,36 | 416 | 16.533.142.100 |
| 27/5/2024 | 8,37 | 8,33 | -0,36% | 8,32 | 8,43 | 8,35 | 8,33 | 8,35 | 2.594 | 1.810.124.100 |
| 24/5/2024 | 8,41 | 8,36 | -0,59% | 8,30 | 8,46 | 8,35 | 8,35 | 8,36 | 197 | 3.753.235.300 |
| 23/5/2024 | 8,54 | 8,41 | -1,98% | 8,36 | 8,60 | 8,41 | 8,38 | 8,42 | 1.119 | 8.401.297.400 |
| 22/5/2024 | 8,71 | 8,58 | -2,28% | 8,53 | 8,75 | 8,62 | 8,54 | 8,59 | 6.834 | 11.981.860.100 |
| 21/5/2024 | 8,55 | 8,78 | +2,45% | 8,51 | 8,78 | 8,71 | 8,73 | 8,79 | 9.111 | 5.956.053.200 |
| 20/5/2024 | 8,65 | 8,57 | -1,15% | 8,55 | 8,70 | 8,58 | 8,57 | 8,60 | 4.636 | 2.596.245.500 |
| 17/5/2024 | 8,69 | 8,67 | -0,46% | 8,57 | 8,72 | 8,64 | 8,66 | 8,67 | 7.296 | 3.348.394.200 |
| 16/5/2024 | 8,69 | 8,71 | +0,35% | 8,64 | 8,74 | 8,70 | 8,69 | 8,73 | 2.746 | 2.226.457.600 |
| 15/5/2024 | 8,48 | 8,68 | +2,60% | 8,46 | 8,75 | 8,61 | 8,67 | 8,69 | 4.031 | 6.579.824.400 |
| 14/5/2024 | 8,31 | 8,46 | +2,42% | 8,31 | 8,48 | 8,38 | 8,45 | 8,46 | 2.865 | 3.869.643.400 |
| 13/5/2024 | 8,17 | 8,26 | +1,10% | 8,15 | 8,32 | 8,25 | 8,25 | 8,26 | 2.943 | 4.475.103.700 |
| 10/5/2024 | 8,28 | 8,17 | -1,09% | 8,08 | 8,31 | 8,16 | 8,16 | 8,18 | 6.720 | 8.418.873.400 |
| 9/5/2024 | 8,53 | 8,26 | -3,50% | 8,16 | 8,53 | 8,27 | 8,26 | 8,29 | 5.306 | 15.131.018.500 |
| 8/5/2024 | 8,63 | 8,56 | -0,58% | 8,54 | 8,69 | 8,59 | 8,55 | 8,56 | 2.727 | 6.871.343.900 |
| 7/5/2024 | 8,71 | 8,61 | -1,37% | 8,59 | 8,77 | 8,65 | 8,61 | 8,63 | 7.808 | 5.059.455.600 |
| 6/5/2024 | 8,88 | 8,73 | -1,91% | 8,66 | 8,90 | 8,79 | 8,73 | 8,74 | 3.591 | 6.825.937.700 |
| 3/5/2024 | 8,57 | 8,90 | +5,20% | 8,54 | 8,90 | 8,83 | 8,88 | 8,90 | 3.940 | 15.761.491.300 |
| 2/5/2024 | 8,23 | 8,46 | +3,17% | 8,23 | 8,46 | 8,39 | 8,46 | 8,47 | 6.810 | 3.547.420.600 |
| 30/4/2024 | 8,34 | 8,20 | -1,91% | 8,16 | 8,34 | 8,20 | 8,19 | 8,21 | 5.892 | 7.796.689.700 |
| 29/4/2024 | 8,34 | 8,36 | +0,24% | 8,27 | 8,37 | 8,32 | 8,36 | 8,37 | 5.445 | 2.652.090.300 |
| 26/4/2024 | 8,20 | 8,34 | +1,71% | 8,18 | 8,37 | 8,29 | 8,34 | 8,35 | 3.504 | 9.361.954.300 |
| 25/4/2024 | 8,28 | 8,20 | -1,09% | 8,14 | 8,28 | 8,18 | 8,20 | 8,21 | 55 | 13.136.956.400 |
| 24/4/2024 | 8,40 | 8,29 | -1,66% | 8,22 | 8,40 | 8,26 | 8,29 | 8,31 | 5.660 | 6.544.588.400 |
| 23/4/2024 | 8,56 | 8,43 | -2,32% | 8,34 | 8,56 | 8,42 | 8,42 | 8,43 | 9.605 | 8.511.322.800 |
| 22/4/2024 | 8,45 | 8,63 | +1,77% | 8,39 | 8,63 | 8,56 | 8,57 | 8,63 | 7.292 | 5.465.928.000 |
| 19/4/2024 | 8,29 | 8,48 | +2,29% | 8,29 | 8,50 | 8,44 | 8,48 | 8,50 | 1.731 | 8.086.488.600 |
| 18/4/2024 | 8,24 | 8,29 | +0,61% | 8,18 | 8,31 | 8,25 | 8,29 | 8,30 | 3.374 | 2.374.968.500 |
| 17/4/2024 | 8,19 | 8,24 | +0,61% | 8,15 | 8,30 | 8,23 | 8,23 | 8,24 | 8.687 | 4.676.366.200 |
| 16/4/2024 | 8,17 | 8,19 | -0,12% | 8,07 | 8,27 | 8,16 | 8,19 | 8,22 | 4.577 | 6.060.454.100 |
| 15/4/2024 | 8,27 | 8,20 | -0,97% | 8,13 | 8,30 | 8,20 | 8,20 | 8,21 | 4.988 | 7.662.320.300 |
| 12/4/2024 | 8,29 | 8,28 | 0,00% | 8,13 | 8,34 | 8,22 | 8,26 | 8,29 | 9.276 | 5.753.309.700 |
| 11/4/2024 | 8,49 | 8,28 | -2,82% | 8,22 | 8,51 | 8,35 | 8,28 | 8,29 | 1.594 | 16.112.210.000 |
| 10/4/2024 | 8,72 | 8,52 | -2,63% | 8,45 | 8,72 | 8,52 | 8,48 | 8,52 | 8.004 | 7.437.148.100 |
| 9/4/2024 | 8,75 | 8,75 | +0,57% | 8,66 | 8,76 | 8,70 | 8,72 | 8,75 | 8.605 | 12.178.950.600 |
| 8/4/2024 | 8,70 | 8,70 | -0,11% | 8,66 | 8,81 | 8,73 | 8,69 | 8,71 | 1.456 | 9.708.622.700 |
| 5/4/2024 | 8,80 | 8,71 | -1,02% | 8,58 | 8,80 | 8,66 | 8,70 | 8,71 | 6.791 | 8.506.889.200 |
| 4/4/2024 | 8,64 | 8,80 | +1,50% | 8,64 | 8,87 | 8,79 | 8,80 | 8,81 | 7.367 | 7.372.894.200 |
| 3/4/2024 | 8,55 | 8,67 | +1,29% | 8,46 | 8,68 | 8,56 | 8,64 | 8,67 | 4.418 | 4.624.680.600 |
| 2/4/2024 | 8,48 | 8,56 | +0,94% | 8,39 | 8,58 | 8,51 | 8,56 | 8,58 | 6.844 | 14.231.620.500 |
| 1/4/2024 | 8,67 | 8,48 | -1,97% | 8,48 | 8,68 | 8,52 | 8,48 | 8,52 | 6.676 | 5.296.226.900 |
| 28/3/2024 | 8,77 | 8,65 | -1,37% | 8,56 | 8,79 | 8,64 | 8,64 | 8,65 | 8.945 | 8.836.573.400 |
| 27/3/2024 | 8,72 | 8,77 | +1,15% | 8,67 | 8,79 | 8,74 | 8,77 | 8,78 | 4.001 | 2.976.444.800 |
| 26/3/2024 | 8,84 | 8,67 | -1,59% | 8,67 | 8,84 | 8,71 | 8,67 | 8,71 | 4.623 | 6.421.056.200 |
| 25/3/2024 | 8,96 | 8,81 | -2,00% | 8,76 | 8,98 | 8,81 | 8,81 | 8,82 | 6.724 | 3.884.017.900 |
| 22/3/2024 | 9,05 | 8,99 | -0,77% | 8,92 | 9,12 | 8,98 | 8,99 | 9,00 | 6.341 | 4.003.255.600 |
| 21/3/2024 | 9,02 | 9,06 | +0,22% | 8,93 | 9,11 | 9,03 | 9,06 | 9,07 | 3.024 | 1.568.638.900 |
| 20/3/2024 | 8,90 | 9,04 | +1,35% | 8,90 | 9,04 | 8,97 | 9,01 | 9,04 | 3.771 | 1.583.266.600 |
| 19/3/2024 | 8,83 | 8,92 | +1,25% | 8,78 | 8,92 | 8,85 | 8,91 | 8,92 | 4.207 | 1.664.413.600 |
| 18/3/2024 | 8,97 | 8,81 | -1,78% | 8,77 | 8,97 | 8,84 | 8,78 | 8,82 | 3.729 | 2.011.995.100 |
| 15/3/2024 | 9,06 | 8,97 | -0,44% | 8,85 | 9,09 | 8,94 | 8,95 | 8,97 | 4.656 | 5.104.050.700 |
| 14/3/2024 | 8,98 | 9,01 | +0,67% | 8,90 | 9,04 | 8,99 | 9,00 | 9,02 | 3.608 | 4.511.881.500 |
| 13/3/2024 | 9,01 | 8,95 | -0,67% | 8,90 | 9,10 | 8,98 | 8,94 | 8,95 | 5.498 | 2.410.097.300 |
| 12/3/2024 | 9,05 | 9,01 | -0,11% | 8,94 | 9,06 | 8,99 | 9,00 | 9,01 | 6.082 | 2.178.495.000 |
| 11/3/2024 | 9,10 | 9,02 | -1,20% | 8,98 | 9,12 | 9,03 | 9,02 | 9,04 | 3.251 | 7.907.809.400 |
| 8/3/2024 | 9,04 | 9,13 | +0,33% | 9,02 | 9,18 | 9,10 | 0,00 | 0,00 | 4.518 | 2.964.291.700 |
| 7/3/2024 | 9,11 | 9,10 | -0,11% | 8,97 | 9,11 | 9,04 | 9,10 | 9,11 | 9.215 | 3.244.173.400 |
| 6/3/2024 | 9,15 | 9,11 | +0,33% | 9,05 | 9,18 | 9,11 | 9,06 | 9,11 | 7.443 | 5.513.634.900 |
| 5/3/2024 | 9,06 | 9,08 | +0,67% | 9,01 | 9,15 | 9,07 | 9,08 | 9,09 | 7.143 | 4.194.076.000 |
| 4/3/2024 | 9,07 | 9,02 | -0,55% | 8,97 | 9,08 | 9,02 | 9,01 | 9,05 | 2.583 | 8.728.872.100 |
| 1/3/2024 | 9,22 | 9,07 | -1,20% | 9,00 | 9,24 | 9,07 | 9,07 | 9,08 | 7.259 | 7.503.430.300 |
| 29/2/2024 | 9,24 | 9,18 | -0,65% | 9,12 | 9,24 | 9,18 | 9,17 | 9,18 | 9.466 | 6.558.923.000 |
| 28/2/2024 | 9,21 | 9,24 | +0,11% | 9,15 | 9,27 | 9,21 | 9,23 | 9,24 | 8.881 | 7.898.734.000 |
| 27/2/2024 | 9,19 | 9,23 | +0,76% | 9,17 | 9,27 | 9,23 | 9,20 | 9,25 | 7.792 | 6.756.517.200 |
| 26/2/2024 | 9,24 | 9,16 | -0,65% | 9,13 | 9,28 | 9,19 | 9,14 | 9,17 | 6.066 | 5.655.010.400 |
| 23/2/2024 | 9,30 | 9,22 | -0,65% | 9,17 | 9,33 | 9,23 | 0,00 | 0,00 | 4.633 | 3.492.613.700 |
| 22/2/2024 | 9,24 | 9,28 | +0,43% | 9,22 | 9,36 | 9,28 | 9,27 | 9,28 | 6.106 | 4.566.603.700 |
| 21/2/2024 | 9,45 | 9,24 | -2,22% | 9,24 | 9,46 | 9,28 | 9,24 | 9,25 | 4.199 | 2.834.928.900 |
| 20/2/2024 | 9,38 | 9,45 | +0,64% | 9,32 | 9,54 | 9,46 | 9,45 | 9,46 | 704 | 4.292.847.800 |
| 19/2/2024 | 9,20 | 9,39 | +1,51% | 9,19 | 9,39 | 9,32 | 9,34 | 9,39 | 4.606 | 2.553.603.200 |
| 16/2/2024 | 9,27 | 9,25 | +0,33% | 9,18 | 9,29 | 9,23 | 9,22 | 9,25 | 5.864 | 7.293.939.900 |
| 15/2/2024 | 9,13 | 9,22 | +1,21% | 9,13 | 9,27 | 9,21 | 9,22 | 9,23 | 7.892 | 5.553.103.700 |
| 14/2/2024 | 9,11 | 9,11 | 0,00% | 9,04 | 9,15 | 9,09 | 9,11 | 9,12 | 5.215 | 3.399.874.200 |
| 9/2/2024 | 9,01 | 9,11 | +1,22% | 8,96 | 9,15 | 9,04 | 0,00 | 0,00 | 5.832 | 5.497.209.700 |
| 8/2/2024 | 9,17 | 9,00 | -1,96% | 8,99 | 9,17 | 9,03 | 9,00 | 9,02 | 5.382 | 2.996.828.200 |
| 7/2/2024 | 9,11 | 9,18 | +0,55% | 9,06 | 9,21 | 9,14 | 9,17 | 9,18 | 8.945 | 4.417.758.200 |
| 6/2/2024 | 9,03 | 9,13 | +1,00% | 9,03 | 9,20 | 9,13 | 9,13 | 9,14 | 328 | 5.396.368.300 |
| 5/2/2024 | 9,00 | 9,04 | +0,44% | 8,89 | 9,08 | 8,99 | 9,03 | 9,04 | 3.565 | 2.008.147.200 |
| 2/2/2024 | 9,10 | 9,00 | -1,10% | 8,93 | 9,13 | 9,00 | 9,00 | 9,04 | 4.890 | 4.697.195.100 |
| 1/2/2024 | 9,00 | 9,10 | +1,45% | 8,91 | 9,10 | 8,99 | 9,04 | 9,10 | 4.051 | 2.980.592.200 |
| 31/1/2024 | 8,85 | 8,97 | +1,24% | 8,84 | 9,11 | 8,99 | 8,97 | 8,98 | 2.085 | 9.537.969.800 |
| 30/1/2024 | 8,95 | 8,86 | -1,01% | 8,80 | 8,97 | 8,85 | 8,86 | 8,89 | 3.651 | 2.751.756.700 |
| 29/1/2024 | 9,03 | 8,95 | -0,89% | 8,94 | 9,05 | 8,98 | 8,95 | 9,00 | 5.127 | 4.036.999.400 |
| 26/1/2024 | 9,12 | 9,03 | -0,88% | 8,95 | 9,16 | 9,01 | 9,02 | 9,05 | 6.400 | 6.240.540.400 |
| 25/1/2024 | 9,00 | 9,11 | +1,22% | 8,96 | 9,11 | 9,02 | 9,07 | 9,11 | 5.620 | 2.104.852.500 |
| 24/1/2024 | 9,06 | 9,00 | -0,66% | 8,97 | 9,16 | 9,02 | 9,00 | 9,01 | 7.438 | 4.112.644.900 |
| 23/1/2024 | 8,90 | 9,06 | +1,80% | 8,86 | 9,06 | 8,97 | 9,00 | 9,07 | 7.843 | 5.205.149.300 |
| 22/1/2024 | 8,98 | 8,90 | -0,89% | 8,81 | 9,01 | 8,89 | 8,88 | 8,90 | 5.191 | 2.841.349.700 |
| 19/1/2024 | 8,99 | 8,98 | +0,11% | 8,90 | 8,99 | 8,95 | 8,98 | 8,99 | 6.086 | 6.661.052.700 |
| 18/1/2024 | 9,15 | 8,97 | -1,97% | 8,92 | 9,15 | 8,97 | 8,96 | 8,97 | 7.017 | 5.537.475.600 |
| 17/1/2024 | 9,05 | 9,15 | +1,10% | 9,01 | 9,19 | 9,08 | 9,14 | 9,15 | 8.735 | 9.008.063.800 |
| 16/1/2024 | 9,12 | 9,05 | -0,98% | 9,00 | 9,14 | 9,07 | 9,05 | 9,08 | 609 | 9.969.384.000 |
| 15/1/2024 | 9,14 | 9,14 | -0,11% | 9,05 | 9,22 | 9,13 | 9,14 | 9,17 | 3.424 | 4.094.589.300 |
| 12/1/2024 | 9,15 | 9,15 | 0,00% | 9,04 | 9,20 | 9,10 | 9,14 | 9,16 | 3.742 | 9.570.171.900 |
| 11/1/2024 | 9,17 | 9,15 | -0,44% | 9,09 | 9,26 | 9,17 | 9,14 | 9,15 | 6.536 | 4.458.971.000 |
| 10/1/2024 | 9,25 | 9,19 | -0,65% | 9,07 | 9,29 | 9,15 | 9,19 | 9,21 | 6.039 | 5.242.193.200 |
| 9/1/2024 | 9,09 | 9,25 | +0,87% | 9,05 | 9,28 | 9,19 | 9,24 | 9,25 | 8.887 | 7.188.231.600 |
| 8/1/2024 | 9,14 | 9,17 | +0,33% | 9,06 | 9,23 | 9,13 | 9,12 | 9,18 | 6.762 | 6.662.009.300 |
| 5/1/2024 | 9,06 | 9,14 | +0,88% | 9,04 | 9,21 | 9,12 | 9,14 | 9,15 | 7.941 | 8.216.835.100 |
| 4/1/2024 | 9,20 | 9,06 | -1,31% | 9,04 | 9,27 | 9,08 | 9,06 | 9,08 | 9.299 | 2.682.323.600 |
| 3/1/2024 | 9,25 | 9,18 | -0,86% | 9,16 | 9,31 | 9,20 | 9,18 | 9,19 | 5.856 | 5.667.493.500 |
| 2/1/2024 | 9,49 | 9,26 | -2,42% | 9,26 | 9,49 | 9,33 | 9,26 | 9,31 | 4.991 | 4.315.032.800 |
| 28/12/2023 | 9,46 | 9,49 | -0,21% | 9,40 | 9,58 | 9,48 | 9,49 | 9,50 | 7.231 | 10.486.273.100 |
| 27/12/2023 | 9,45 | 9,51 | +0,63% | 9,39 | 9,53 | 9,45 | 9,50 | 9,51 | 4.237 | 3.452.141.900 |
| 26/12/2023 | 9,34 | 9,45 | +1,07% | 9,31 | 9,54 | 9,45 | 9,43 | 9,45 | 7.315 | 6.279.181.400 |
| 22/12/2023 | 9,22 | 9,35 | +1,41% | 9,22 | 9,39 | 9,32 | 9,30 | 9,35 | 5.283 | 3.933.556.200 |
| 21/12/2023 | 9,14 | 9,22 | +1,32% | 9,12 | 9,26 | 9,21 | 9,20 | 9,22 | 5.061 | 3.179.305.600 |
| 20/12/2023 | 9,21 | 9,10 | -0,33% | 9,05 | 9,27 | 9,15 | 9,10 | 9,11 | 1.361 | 7.833.184.400 |
| 19/12/2023 | 9,09 | 9,13 | +0,44% | 9,09 | 9,25 | 9,17 | 9,13 | 9,14 | 875 | 5.054.643.700 |
| 18/12/2023 | 9,15 | 9,09 | -0,76% | 9,02 | 9,18 | 9,11 | 9,09 | 9,12 | 1.445 | 5.992.590.800 |
| 15/12/2023 | 9,19 | 9,16 | 0,00% | 8,97 | 9,28 | 9,10 | 9,08 | 9,16 | 7.807 | 3.697.673.800 |
| 14/12/2023 | 9,17 | 9,16 | +0,22% | 9,10 | 9,32 | 9,16 | 9,15 | 9,16 | 2.488 | 9.196.399.600 |
| 13/12/2023 | 8,91 | 9,14 | +2,58% | 8,88 | 9,14 | 9,06 | 9,06 | 9,14 | 246 | 6.615.304.800 |
| 12/12/2023 | 8,87 | 8,91 | +0,22% | 8,80 | 8,93 | 8,87 | 8,91 | 8,92 | 5.678 | 3.016.736.600 |
| 11/12/2023 | 8,89 | 8,89 | 0,00% | 8,82 | 8,95 | 8,87 | 8,89 | 8,90 | 6.166 | 2.220.420.200 |
| 8/12/2023 | 8,88 | 8,89 | +0,45% | 8,80 | 9,00 | 8,87 | 8,88 | 8,89 | 8.029 | 9.801.810.900 |
| 7/12/2023 | 8,88 | 8,85 | -0,34% | 8,78 | 8,89 | 8,83 | 8,85 | 8,86 | 6.779 | 4.801.337.800 |
| 6/12/2023 | 8,83 | 8,88 | +0,45% | 8,75 | 8,88 | 8,83 | 8,83 | 8,88 | 7.942 | 6.243.926.200 |
| 5/12/2023 | 8,63 | 8,84 | +1,96% | 8,63 | 8,88 | 8,77 | 8,82 | 8,84 | 7.851 | 8.958.948.300 |
| 4/12/2023 | 8,77 | 8,67 | -1,25% | 8,49 | 8,77 | 8,60 | 8,66 | 8,68 | 5.871 | 8.999.669.700 |
| 1/12/2023 | 8,79 | 8,78 | -0,11% | 8,70 | 8,86 | 8,75 | 8,76 | 8,78 | 4.762 | 2.588.542.900 |
| 30/11/2023 | 8,76 | 8,79 | +0,46% | 8,70 | 8,87 | 8,79 | 8,78 | 8,79 | 4.805 | 4.013.030.600 |
| 29/11/2023 | 8,75 | 8,75 | +0,23% | 8,68 | 8,86 | 8,76 | 8,72 | 8,75 | 6.009 | 4.644.465.800 |
| 28/11/2023 | 8,81 | 8,73 | -1,13% | 8,71 | 8,92 | 8,81 | 8,73 | 8,74 | 6.361 | 5.797.906.500 |
| 27/11/2023 | 8,83 | 8,83 | 0,00% | 8,76 | 8,87 | 8,82 | 8,83 | 8,85 | 3.539 | 1.927.375.300 |
| 24/11/2023 | 8,78 | 8,83 | +0,46% | 8,67 | 8,88 | 8,80 | 8,83 | 8,84 | 4.520 | 2.587.083.300 |
| 23/11/2023 | 8,77 | 8,79 | +0,57% | 8,68 | 8,79 | 8,76 | 8,73 | 8,79 | 3.478 | 3.942.657.600 |
| 22/11/2023 | 8,67 | 8,74 | +0,81% | 8,64 | 8,83 | 8,75 | 8,74 | 8,75 | 9.699 | 6.535.836.600 |
| 21/11/2023 | 8,65 | 8,67 | -0,91% | 8,58 | 8,75 | 8,66 | 8,65 | 8,67 | 4.358 | 3.216.880.900 |
| 20/11/2023 | 8,75 | 8,75 | 0,00% | 8,58 | 8,84 | 8,71 | 8,74 | 8,75 | 6.441 | 5.227.840.100 |
| 17/11/2023 | 8,85 | 8,75 | -0,79% | 8,71 | 8,89 | 8,78 | 8,74 | 8,75 | 9.834 | 5.695.084.300 |
| 16/11/2023 | 8,80 | 8,82 | +1,38% | 8,70 | 8,89 | 8,82 | 8,80 | 8,82 | 5.285 | 9.539.366.000 |
| 14/11/2023 | 8,49 | 8,70 | +2,84% | 8,49 | 8,71 | 8,63 | 8,69 | 8,71 | 9.607 | 6.331.556.500 |
| 13/11/2023 | 8,42 | 8,46 | +0,12% | 8,38 | 8,51 | 8,46 | 8,46 | 8,51 | 7.328 | 3.113.216.000 |
| 10/11/2023 | 8,32 | 8,45 | +1,32% | 8,30 | 8,50 | 8,45 | 8,45 | 8,46 | 6.517 | 4.745.774.500 |
| 9/11/2023 | 8,43 | 8,34 | 0,00% | 8,20 | 8,47 | 8,31 | 8,29 | 8,34 | 6.034 | 3.539.274.100 |
| 8/11/2023 | 8,40 | 8,34 | -0,71% | 8,29 | 8,48 | 8,38 | 8,33 | 8,40 | 7.873 | 7.472.441.600 |
| 7/11/2023 | 8,33 | 8,40 | +0,96% | 8,31 | 8,46 | 8,42 | 8,40 | 8,41 | 4.178 | 6.545.923.200 |
| 6/11/2023 | 8,19 | 8,32 | +2,21% | 8,07 | 8,34 | 8,28 | 8,31 | 8,33 | 5.458 | 9.754.046.100 |
| 3/11/2023 | 8,16 | 8,14 | +1,24% | 8,06 | 8,26 | 8,14 | 8,14 | 8,15 | 4.436 | 4.524.023.700 |
| 1/11/2023 | 7,86 | 8,04 | +2,29% | 7,82 | 8,06 | 7,97 | 8,04 | 8,05 | 4.177 | 2.353.514.900 |
| 31/10/2023 | 7,78 | 7,86 | +0,90% | 7,71 | 7,86 | 7,78 | 7,82 | 7,86 | 4.931 | 2.322.472.900 |
| 30/10/2023 | 7,98 | 7,79 | -2,14% | 7,75 | 7,98 | 7,82 | 7,79 | 7,80 | 4.620 | 2.252.061.100 |
| 27/10/2023 | 8,01 | 7,96 | -0,62% | 7,93 | 8,10 | 7,99 | 7,95 | 7,96 | 9.612 | 4.558.191.200 |
| 26/10/2023 | 7,88 | 8,01 | +1,65% | 7,88 | 8,10 | 8,01 | 8,00 | 8,01 | 7.736 | 3.839.233.300 |
| 25/10/2023 | 7,93 | 7,88 | -0,63% | 7,83 | 7,95 | 7,88 | 7,88 | 7,89 | 4.112 | 1.898.462.100 |
| 24/10/2023 | 7,93 | 7,93 | +0,51% | 7,84 | 8,00 | 7,92 | 7,93 | 7,94 | 2.597 | 3.389.521.600 |
| 23/10/2023 | 7,65 | 7,89 | +2,60% | 7,64 | 7,93 | 7,83 | 7,85 | 7,89 | 6.280 | 5.723.772.300 |
| 20/10/2023 | 7,65 | 7,69 | -0,13% | 7,61 | 7,80 | 7,68 | 7,68 | 7,70 | 7.350 | 5.829.674.600 |
| 19/10/2023 | 7,61 | 7,70 | +2,26% | 7,61 | 7,88 | 7,77 | 7,70 | 7,71 | 1.888 | 7.984.726.300 |
| 18/10/2023 | 7,71 | 7,53 | -2,71% | 7,46 | 7,71 | 7,55 | 7,49 | 7,53 | 3.488 | 4.202.593.900 |
| 17/10/2023 | 7,82 | 7,74 | -1,65% | 7,74 | 7,84 | 7,77 | 7,74 | 7,76 | 5.324 | 2.478.552.200 |
| 16/10/2023 | 7,97 | 7,87 | -0,25% | 7,83 | 7,97 | 7,88 | 7,87 | 7,89 | 4.243 | 2.034.713.600 |
| 13/10/2023 | 8,02 | 7,89 | -2,11% | 7,83 | 8,05 | 7,90 | 7,86 | 7,89 | 5.153 | 2.496.068.400 |
| 11/10/2023 | 8,07 | 8,06 | -0,12% | 7,98 | 8,11 | 8,04 | 8,06 | 8,10 | 5.074 | 4.037.931.600 |
| 10/10/2023 | 7,89 | 8,07 | +2,54% | 7,81 | 8,07 | 7,98 | 8,05 | 8,07 | 5.315 | 5.662.573.800 |
| 9/10/2023 | 7,76 | 7,87 | +0,90% | 7,68 | 7,90 | 7,83 | 7,86 | 7,88 | 6.097 | 2.753.754.800 |
| 6/10/2023 | 7,68 | 7,80 | +0,52% | 7,55 | 7,81 | 7,74 | 7,80 | 7,81 | 8.173 | 4.409.045.200 |
| 5/10/2023 | 7,86 | 7,76 | -1,52% | 7,70 | 7,93 | 7,75 | 7,76 | 7,77 | 5.916 | 4.200.226.000 |
| 4/10/2023 | 7,96 | 7,88 | -1,01% | 7,85 | 7,99 | 7,88 | 7,87 | 7,88 | 5.466 | 3.083.644.500 |
| 3/10/2023 | 8,04 | 7,96 | -1,73% | 7,86 | 8,09 | 7,93 | 7,93 | 7,96 | 7.672 | 3.343.479.400 |
| 2/10/2023 | 8,20 | 8,10 | -3,69% | 8,00 | 8,20 | 8,08 | 8,10 | 8,11 | 5.935 | 2.373.779.700 |
| 29/9/2023 | 8,40 | 8,41 | +0,72% | 8,27 | 8,47 | 8,36 | 8,39 | 8,41 | 9.644 | 3.825.798.100 |
| 28/9/2023 | 8,21 | 8,35 | +1,71% | 8,15 | 8,35 | 8,28 | 8,34 | 8,35 | 4.643 | 5.110.881.700 |
| 27/9/2023 | 8,48 | 8,21 | -2,61% | 8,03 | 8,48 | 8,17 | 8,20 | 8,23 | 7.028 | 7.894.918.500 |
| 26/9/2023 | 8,58 | 8,43 | -1,75% | 8,39 | 8,61 | 8,48 | 8,42 | 8,43 | 1.886 | 5.771.659.700 |
| 25/9/2023 | 8,50 | 8,58 | +0,94% | 8,42 | 8,60 | 8,54 | 8,58 | 8,59 | 6.660 | 4.481.247.100 |
| 22/9/2023 | 8,46 | 8,50 | +0,47% | 8,38 | 8,50 | 8,44 | 8,47 | 8,50 | 6.586 | 3.582.547.300 |
| 21/9/2023 | 8,43 | 8,46 | -0,24% | 8,37 | 8,55 | 8,45 | 8,45 | 8,46 | 7.309 | 4.074.753.600 |
| 20/9/2023 | 8,45 | 8,48 | +0,36% | 8,43 | 8,55 | 8,49 | 8,48 | 8,50 | 6.678 | 2.445.916.800 |
| 19/9/2023 | 8,50 | 8,45 | +0,60% | 8,38 | 8,58 | 8,45 | 8,45 | 8,46 | 2.685 | 5.590.812.600 |
| 18/9/2023 | 8,52 | 8,40 | -1,64% | 8,32 | 8,55 | 8,39 | 8,38 | 8,40 | 7.701 | 6.167.525.700 |
| 15/9/2023 | 8,44 | 8,54 | +1,55% | 8,41 | 8,54 | 8,51 | 8,53 | 8,54 | 8.753 | 6.467.399.500 |
| 14/9/2023 | 8,34 | 8,41 | +0,84% | 8,34 | 8,48 | 8,42 | 8,41 | 8,42 | 9.651 | 5.426.816.000 |
| 13/9/2023 | 8,28 | 8,34 | +0,85% | 8,21 | 8,44 | 8,34 | 8,32 | 8,34 | 6.900 | 9.052.379.700 |
| 12/9/2023 | 8,21 | 8,27 | +1,10% | 8,14 | 8,27 | 8,20 | 8,25 | 8,27 | 9.635 | 3.716.281.800 |
| 11/9/2023 | 8,06 | 8,18 | +1,49% | 7,98 | 8,18 | 8,09 | 8,15 | 8,18 | 38 | 2.677.350.500 |
| 8/9/2023 | 8,02 | 8,06 | 0,00% | 7,98 | 8,07 | 8,02 | 8,05 | 8,06 | 7.419 | 2.604.527.400 |
| 6/9/2023 | 8,15 | 8,06 | -0,98% | 8,00 | 8,15 | 8,05 | 8,03 | 8,07 | 7.439 | 5.570.929.700 |
| 5/9/2023 | 8,17 | 8,14 | -0,49% | 8,07 | 8,17 | 8,12 | 8,14 | 8,15 | 8.728 | 5.612.440.900 |
| 4/9/2023 | 8,18 | 8,18 | -0,49% | 8,12 | 8,29 | 8,17 | 8,17 | 8,18 | 1.179 | 14.916.078.300 |
| 1/9/2023 | 8,14 | 8,22 | +1,48% | 8,06 | 8,22 | 8,16 | 8,15 | 8,22 | 3.018 | 9.805.031.400 |
| 31/8/2023 | 8,21 | 8,10 | -1,22% | 8,05 | 8,21 | 8,11 | 8,09 | 8,10 | 6.080 | 4.334.389.300 |
| 30/8/2023 | 8,25 | 8,20 | -0,12% | 8,16 | 8,25 | 8,18 | 8,20 | 8,21 | 6.446 | 5.523.157.900 |
| 29/8/2023 | 8,26 | 8,21 | 0,00% | 8,14 | 8,30 | 8,19 | 8,21 | 8,22 | 7.266 | 3.747.511.400 |
| 28/8/2023 | 8,27 | 8,21 | -0,73% | 8,20 | 8,29 | 8,23 | 8,21 | 8,22 | 5.458 | 1.885.987.700 |
| 25/8/2023 | 8,23 | 8,27 | +0,85% | 8,14 | 8,32 | 8,24 | 8,26 | 8,27 | 4.611 | 12.049.937.800 |
| 24/8/2023 | 8,30 | 8,20 | -0,85% | 8,15 | 8,32 | 8,19 | 8,19 | 8,20 | 2.105 | 7.219.118.300 |
| 23/8/2023 | 8,27 | 8,27 | 0,00% | 8,18 | 8,30 | 8,24 | 8,26 | 8,27 | 7.772 | 4.815.684.900 |
| 22/8/2023 | 8,24 | 8,27 | +0,61% | 8,14 | 8,27 | 8,20 | 8,24 | 8,27 | 2.321 | 5.517.306.500 |
| 21/8/2023 | 8,27 | 8,22 | -1,08% | 8,12 | 8,34 | 8,18 | 8,20 | 8,22 | 2.258 | 5.516.399.600 |
| 18/8/2023 | 8,30 | 8,31 | +0,12% | 8,24 | 8,38 | 8,31 | 8,31 | 8,32 | 2.108 | 7.130.554.700 |
| 17/8/2023 | 8,45 | 8,30 | -1,78% | 8,22 | 8,47 | 8,28 | 8,29 | 8,30 | 8.184 | 10.664.161.000 |
| 16/8/2023 | 8,51 | 8,45 | -0,59% | 8,37 | 8,51 | 8,44 | 8,43 | 8,45 | 6.281 | 4.954.630.600 |
| 15/8/2023 | 8,55 | 8,50 | -1,16% | 8,39 | 8,62 | 8,45 | 8,45 | 8,50 | 951 | 7.714.298.900 |
| 14/8/2023 | 8,61 | 8,60 | +0,35% | 8,49 | 8,66 | 8,58 | 8,56 | 8,60 | 3.626 | 7.958.365.000 |
| 11/8/2023 | 8,40 | 8,57 | +2,27% | 8,40 | 8,59 | 8,52 | 8,56 | 8,57 | 9.244 | 25.120.733.300 |
| 10/8/2023 | 8,33 | 8,38 | +0,60% | 8,22 | 8,38 | 8,29 | 8,38 | 8,39 | 5.068 | 18.076.053.000 |
| 9/8/2023 | 8,40 | 8,33 | +0,36% | 8,17 | 8,44 | 8,32 | 8,32 | 8,35 | 650 | 19.347.441.600 |
| 8/8/2023 | 8,21 | 8,30 | +1,10% | 8,15 | 8,37 | 8,28 | 8,30 | 8,31 | 9.308 | 6.573.528.000 |
| 7/8/2023 | 8,30 | 8,21 | -0,73% | 8,20 | 8,32 | 8,25 | 8,21 | 8,25 | 4.786 | 3.117.729.600 |
| 4/8/2023 | 8,28 | 8,27 | -0,48% | 8,22 | 8,43 | 8,31 | 8,27 | 8,31 | 6.669 | 3.408.486.200 |
| 3/8/2023 | 8,46 | 8,31 | -1,54% | 8,24 | 8,51 | 8,30 | 8,31 | 8,34 | 7.530 | 2.602.929.400 |
| 2/8/2023 | 8,25 | 8,44 | +2,18% | 8,17 | 8,44 | 8,30 | 8,39 | 8,44 | 4.831 | 1.593.533.200 |
| 1/8/2023 | 8,13 | 8,26 | +0,98% | 8,09 | 8,39 | 8,21 | 8,19 | 8,26 | 6.499 | 2.056.027.900 |
| 31/7/2023 | 8,08 | 8,18 | +1,24% | 8,01 | 8,21 | 8,11 | 8,16 | 8,18 | 4.057 | 1.277.591.700 |
| 28/7/2023 | 8,06 | 8,08 | +0,25% | 8,00 | 8,15 | 8,05 | 8,04 | 8,08 | 8.028 | 1.680.156.200 |
| 27/7/2023 | 8,29 | 8,06 | -2,89% | 8,01 | 8,36 | 8,12 | 8,05 | 8,07 | 4.788 | 1.282.682.700 |
| 26/7/2023 | 8,10 | 8,30 | +3,11% | 8,07 | 8,36 | 8,26 | 8,30 | 8,31 | 8.339 | 2.745.814.100 |
| 25/7/2023 | 7,88 | 8,05 | +2,55% | 7,87 | 8,10 | 8,01 | 8,05 | 8,06 | 3.474 | 1.222.094.400 |
| 24/7/2023 | 7,74 | 7,85 | +1,68% | 7,57 | 7,90 | 7,80 | 7,85 | 7,86 | 4.473 | 1.755.637.800 |
| 21/7/2023 | 7,59 | 7,72 | +1,71% | 7,57 | 7,72 | 7,65 | 7,69 | 7,72 | 2.875 | 835.908.000 |
| 20/7/2023 | 7,58 | 7,59 | +0,13% | 7,52 | 7,62 | 7,56 | 7,55 | 7,59 | 1.842 | 637.361.700 |
| 19/7/2023 | 7,58 | 7,58 | 0,00% | 7,50 | 7,64 | 7,56 | 7,54 | 7,58 | 1.293 | 490.906.300 |
| 18/7/2023 | 7,73 | 7,58 | -1,30% | 7,50 | 7,76 | 7,57 | 7,55 | 7,58 | 1.525 | 720.360.100 |
| 17/7/2023 | 7,83 | 7,68 | -1,92% | 7,66 | 7,83 | 7,73 | 7,67 | 7,69 | 2.663 | 785.982.600 |
| 14/7/2023 | 7,83 | 7,83 | -0,13% | 7,76 | 7,85 | 7,80 | 7,82 | 7,84 | 2.090 | 764.667.200 |
| 13/7/2023 | 7,79 | 7,84 | +0,51% | 7,76 | 7,90 | 7,84 | 7,84 | 7,85 | 3.919 | 1.348.498.300 |
| 12/7/2023 | 7,84 | 7,80 | -0,51% | 7,76 | 7,90 | 7,81 | 7,79 | 7,80 | 2.390 | 924.912.200 |
| 11/7/2023 | 7,88 | 7,84 | +0,13% | 7,68 | 7,89 | 7,81 | 7,84 | 7,85 | 4.630 | 1.092.881.500 |
| 10/7/2023 | 8,02 | 7,83 | -2,49% | 7,81 | 8,02 | 7,90 | 7,83 | 7,84 | 2.967 | 1.356.759.800 |
| 7/7/2023 | 8,05 | 8,03 | -0,25% | 7,99 | 8,11 | 8,05 | 8,02 | 8,05 | 1.483 | 521.297.900 |
| 6/7/2023 | 8,06 | 8,05 | -0,37% | 7,95 | 8,06 | 8,00 | 8,04 | 8,05 | 2.921 | 922.054.800 |
| 5/7/2023 | 8,10 | 8,08 | -0,37% | 7,99 | 8,12 | 8,06 | 8,08 | 8,09 | 3.060 | 801.899.400 |
| 4/7/2023 | 8,09 | 8,11 | -0,12% | 8,04 | 8,14 | 8,08 | 8,07 | 8,12 | 1.336 | 494.666.500 |
| 3/7/2023 | 8,23 | 8,12 | -1,34% | 8,03 | 8,23 | 8,11 | 8,11 | 8,13 | 1.962 | 744.340.300 |
| 30/6/2023 | 8,01 | 8,23 | +3,00% | 8,01 | 8,28 | 8,18 | 8,22 | 8,24 | 3.116 | 963.957.800 |
| 29/6/2023 | 7,69 | 7,99 | +3,90% | 7,69 | 8,08 | 7,94 | 7,99 | 8,00 | 4.957 | 1.464.447.000 |
| 28/6/2023 | 7,70 | 7,69 | -0,13% | 7,65 | 7,74 | 7,70 | 7,69 | 7,71 | 1.538 | 430.598.400 |
| 27/6/2023 | 7,89 | 7,70 | -1,03% | 7,58 | 7,90 | 7,68 | 7,69 | 7,72 | 2.735 | 894.940.300 |
| 26/6/2023 | 7,93 | 7,78 | -1,89% | 7,73 | 7,93 | 7,80 | 7,78 | 7,82 | 2.280 | 814.401.300 |
| 23/6/2023 | 7,54 | 7,93 | +4,48% | 7,53 | 7,99 | 7,83 | 7,90 | 7,93 | 4.365 | 1.417.075.000 |
| 22/6/2023 | 7,69 | 7,59 | -1,94% | 7,49 | 7,74 | 7,57 | 7,57 | 7,60 | 3.225 | 1.243.642.600 |
| 21/6/2023 | 7,78 | 7,74 | -0,13% | 7,69 | 7,79 | 7,72 | 7,73 | 7,75 | 2.510 | 1.009.493.400 |
| 20/6/2023 | 7,67 | 7,75 | +1,04% | 7,61 | 7,77 | 7,71 | 7,75 | 7,76 | 1.903 | 613.502.400 |
| 19/6/2023 | 7,68 | 7,67 | +0,79% | 7,51 | 7,71 | 7,63 | 7,66 | 7,68 | 1.669 | 719.130.700 |
| 16/6/2023 | 7,62 | 7,61 | -0,39% | 7,54 | 7,67 | 7,59 | 7,60 | 7,62 | 2.464 | 872.410.100 |
| 15/6/2023 | 7,65 | 7,64 | -0,13% | 7,52 | 7,65 | 7,59 | 7,63 | 7,64 | 3.166 | 927.441.100 |
| 14/6/2023 | 7,66 | 7,65 | +0,79% | 7,53 | 7,66 | 7,60 | 7,64 | 7,65 | 2.589 | 811.598.800 |
| 13/6/2023 | 7,69 | 7,59 | -1,56% | 7,54 | 7,78 | 7,60 | 7,58 | 7,60 | 4.219 | 1.192.983.100 |
| 12/6/2023 | 7,66 | 7,71 | +0,52% | 7,63 | 7,75 | 7,70 | 7,71 | 7,73 | 2.756 | 1.315.433.300 |
| 9/6/2023 | 7,10 | 7,67 | +10,04% | 7,07 | 7,76 | 7,52 | 7,66 | 7,67 | 7.935 | 3.254.210.800 |
| 7/6/2023 | 6,84 | 6,97 | +1,60% | 6,81 | 6,98 | 6,93 | 6,97 | 6,98 | 2.362 | 1.017.560.800 |
| 6/6/2023 | 6,71 | 6,86 | +2,08% | 6,70 | 6,86 | 6,79 | 6,85 | 6,86 | 5.005 | 1.279.813.700 |
| 5/6/2023 | 6,73 | 6,72 | -0,15% | 6,65 | 6,76 | 6,69 | 6,70 | 6,72 | 1.567 | 565.915.900 |
| 2/6/2023 | 6,73 | 6,73 | +0,45% | 6,66 | 6,75 | 6,69 | 6,71 | 6,73 | 4.982 | 1.517.808.300 |
| 1/6/2023 | 6,65 | 6,70 | +0,90% | 6,52 | 6,71 | 6,64 | 6,69 | 6,70 | 4.258 | 1.245.618.700 |
| 31/5/2023 | 6,76 | 6,64 | -1,92% | 6,63 | 6,77 | 6,67 | 6,64 | 6,65 | 2.541 | 602.050.100 |
| 30/5/2023 | 6,94 | 6,77 | -1,88% | 6,74 | 6,98 | 6,78 | 6,77 | 6,78 | 5.349 | 1.016.713.600 |
| 29/5/2023 | 6,88 | 6,90 | +0,44% | 6,83 | 6,94 | 6,89 | 6,88 | 6,91 | 1.115 | 349.509.600 |
| 26/5/2023 | 6,87 | 6,87 | 0,00% | 6,78 | 6,93 | 6,84 | 6,85 | 6,88 | 2.757 | 748.957.200 |
| 25/5/2023 | 6,75 | 6,87 | +2,23% | 6,69 | 6,90 | 6,80 | 6,87 | 6,88 | 3.278 | 752.805.800 |
| 24/5/2023 | 6,82 | 6,72 | -1,47% | 6,72 | 6,86 | 6,77 | 6,71 | 6,76 | 1.952 | 535.788.300 |
| 23/5/2023 | 6,75 | 6,82 | +1,04% | 6,73 | 6,84 | 6,79 | 6,81 | 6,82 | 3.329 | 1.058.692.200 |
| 22/5/2023 | 6,74 | 6,75 | -0,15% | 6,71 | 6,82 | 6,75 | 6,75 | 6,76 | 1.866 | 645.186.900 |
| 19/5/2023 | 6,77 | 6,76 | 0,00% | 6,73 | 6,82 | 6,76 | 6,76 | 6,77 | 2.728 | 687.840.100 |
| 18/5/2023 | 6,78 | 6,76 | -0,29% | 6,64 | 6,80 | 6,71 | 6,75 | 6,77 | 3.971 | 1.208.028.400 |
| 17/5/2023 | 6,87 | 6,78 | -1,17% | 6,74 | 6,94 | 6,80 | 6,77 | 6,78 | 2.638 | 760.287.600 |
| 16/5/2023 | 6,94 | 6,86 | -1,15% | 6,82 | 6,97 | 6,87 | 6,85 | 6,88 | 3.198 | 586.069.100 |
| 15/5/2023 | 6,94 | 6,94 | 0,00% | 6,83 | 6,96 | 6,89 | 6,90 | 6,94 | 2.977 | 497.695.500 |
| 12/5/2023 | 7,00 | 6,94 | -0,86% | 6,90 | 7,01 | 6,93 | 6,93 | 6,94 | 2.063 | 509.162.700 |
| 11/5/2023 | 6,99 | 7,00 | -1,41% | 6,86 | 7,07 | 6,94 | 7,00 | 7,01 | 2.706 | 1.047.383.900 |
| 10/5/2023 | 6,95 | 7,10 | +1,43% | 6,95 | 7,14 | 7,07 | 7,08 | 7,10 | 2.613 | 712.852.800 |
| 9/5/2023 | 6,87 | 7,00 | +2,19% | 6,81 | 7,03 | 6,94 | 6,97 | 7,00 | 1.475 | 412.887.600 |
| 8/5/2023 | 6,97 | 6,85 | -2,00% | 6,85 | 6,99 | 6,89 | 6,85 | 6,89 | 1.721 | 603.442.600 |
| 5/5/2023 | 7,00 | 6,99 | -0,71% | 6,93 | 7,05 | 6,97 | 6,98 | 6,99 | 1.974 | 670.637.300 |
| 4/5/2023 | 7,00 | 7,04 | +0,57% | 6,91 | 7,05 | 7,00 | 7,02 | 7,04 | 1.774 | 576.414.600 |
| 3/5/2023 | 7,06 | 7,00 | -1,13% | 6,93 | 7,07 | 7,01 | 6,96 | 7,00 | 2.615 | 1.169.220.800 |
| 2/5/2023 | 7,08 | 7,08 | -0,42% | 7,01 | 7,10 | 7,04 | 7,07 | 7,09 | 2.779 | 1.705.424.500 |
| 28/4/2023 | 7,04 | 7,11 | +0,99% | 6,95 | 7,11 | 7,04 | 7,08 | 7,12 | 2.010 | 614.999.900 |
| 27/4/2023 | 7,01 | 7,04 | +0,72% | 6,93 | 7,09 | 7,02 | 7,01 | 7,04 | 1.899 | 695.874.500 |
| 26/4/2023 | 7,00 | 6,99 | -0,14% | 6,91 | 7,19 | 6,99 | 6,98 | 6,99 | 2.193 | 645.466.600 |
| 25/4/2023 | 6,94 | 7,00 | +0,86% | 6,84 | 7,00 | 6,93 | 6,97 | 7,00 | 2.769 | 873.221.600 |
| 24/4/2023 | 6,90 | 6,94 | +0,58% | 6,86 | 7,01 | 6,93 | 6,91 | 6,94 | 1.730 | 571.818.000 |
| 20/4/2023 | 6,85 | 6,90 | +1,02% | 6,79 | 6,91 | 6,85 | 6,90 | 6,91 | 1.361 | 367.115.100 |
| 19/4/2023 | 6,75 | 6,83 | +0,15% | 6,75 | 6,94 | 6,85 | 6,83 | 6,85 | 1.778 | 669.430.300 |
| 18/4/2023 | 6,91 | 6,82 | -0,87% | 6,78 | 6,93 | 6,82 | 6,80 | 6,82 | 2.184 | 872.463.800 |
| 17/4/2023 | 6,98 | 6,88 | -1,43% | 6,80 | 7,01 | 6,87 | 6,88 | 6,90 | 2.678 | 764.581.200 |
| 14/4/2023 | 6,99 | 6,98 | -0,29% | 6,90 | 7,05 | 6,97 | 6,97 | 7,00 | 2.826 | 1.269.212.700 |
| 13/4/2023 | 6,81 | 7,00 | +2,79% | 6,77 | 7,00 | 6,87 | 7,00 | 7,01 | 3.207 | 1.440.108.500 |
| 12/4/2023 | 6,60 | 6,81 | +3,18% | 6,56 | 6,88 | 6,74 | 6,81 | 6,82 | 4.442 | 2.871.728.100 |
| 11/4/2023 | 6,42 | 6,60 | +3,94% | 6,42 | 6,73 | 6,58 | 6,58 | 6,60 | 5.862 | 4.214.408.800 |
| 10/4/2023 | 6,33 | 6,35 | +0,32% | 6,26 | 6,35 | 6,31 | 6,33 | 6,36 | 1.713 | 862.748.800 |
| 6/4/2023 | 6,32 | 6,33 | -0,16% | 6,24 | 6,34 | 6,29 | 6,32 | 6,33 | 2.802 | 885.669.400 |
| 5/4/2023 | 6,31 | 6,34 | 0,00% | 6,21 | 6,35 | 6,28 | 6,33 | 6,34 | 2.883 | 1.068.549.300 |
| 4/4/2023 | 6,24 | 6,34 | +2,42% | 6,17 | 6,34 | 6,24 | 6,31 | 6,34 | 3.329 | 1.365.641.500 |
| 3/4/2023 | 6,29 | 6,19 | -0,80% | 6,10 | 6,29 | 6,18 | 6,19 | 6,20 | 2.854 | 971.742.800 |
| 31/3/2023 | 6,28 | 6,24 | -0,48% | 6,18 | 6,29 | 6,24 | 6,20 | 6,24 | 1.752 | 689.403.400 |
| 30/3/2023 | 6,17 | 6,27 | +1,95% | 6,14 | 6,28 | 6,22 | 6,27 | 6,28 | 2.004 | 1.094.224.200 |
| 29/3/2023 | 6,18 | 6,15 | -0,49% | 6,03 | 6,20 | 6,11 | 6,15 | 6,16 | 2.728 | 1.092.536.800 |
| 28/3/2023 | 6,13 | 6,18 | +0,82% | 6,12 | 6,31 | 6,20 | 6,15 | 6,18 | 6.828 | 2.502.574.200 |
| 27/3/2023 | 6,03 | 6,13 | +1,66% | 6,00 | 6,13 | 6,08 | 6,12 | 6,13 | 1.678 | 883.475.100 |
| 24/3/2023 | 5,90 | 6,03 | +2,73% | 5,85 | 6,03 | 5,96 | 6,00 | 6,03 | 2.156 | 961.274.000 |
| 23/3/2023 | 5,96 | 5,87 | -1,34% | 5,83 | 6,02 | 5,90 | 5,87 | 5,88 | 3.391 | 1.475.790.600 |
| 22/3/2023 | 6,01 | 5,95 | +1,19% | 5,88 | 6,02 | 5,94 | 5,94 | 5,96 | 3.228 | 1.185.099.900 |
| 21/3/2023 | 6,01 | 5,88 | -1,67% | 5,83 | 6,06 | 5,91 | 5,87 | 5,88 | 2.731 | 1.321.540.500 |
| 20/3/2023 | 5,95 | 5,98 | +1,01% | 5,93 | 6,03 | 5,98 | 5,97 | 6,01 | 3.230 | 1.375.396.500 |
| 17/3/2023 | 6,27 | 5,92 | -4,52% | 5,92 | 6,27 | 5,99 | 5,92 | 5,98 | 3.091 | 2.304.769.500 |
| 16/3/2023 | 6,27 | 6,20 | -1,59% | 6,20 | 6,32 | 6,24 | 6,20 | 6,23 | 2.264 | 994.652.400 |
| 15/3/2023 | 6,15 | 6,30 | +1,78% | 6,08 | 6,30 | 6,21 | 6,25 | 6,30 | 3.208 | 1.223.129.900 |
| 14/3/2023 | 6,18 | 6,19 | +1,14% | 6,13 | 6,25 | 6,17 | 6,15 | 6,19 | 3.809 | 1.405.065.100 |
| 13/3/2023 | 6,20 | 6,12 | -0,49% | 6,08 | 6,23 | 6,14 | 6,12 | 6,13 | 3.125 | 1.216.590.200 |
| 10/3/2023 | 6,15 | 6,15 | 0,00% | 6,12 | 6,22 | 6,15 | 6,15 | 6,16 | 2.227 | 616.096.700 |
| 9/3/2023 | 6,36 | 6,15 | -3,30% | 6,15 | 6,38 | 6,24 | 6,15 | 6,16 | 4.138 | 1.394.917.000 |
| 8/3/2023 | 6,31 | 6,36 | +0,95% | 6,28 | 6,36 | 6,31 | 6,35 | 6,36 | 2.638 | 781.770.600 |
| 7/3/2023 | 6,34 | 6,30 | -0,79% | 6,24 | 6,36 | 6,30 | 6,29 | 6,30 | 2.095 | 649.875.300 |
| 6/3/2023 | 6,26 | 6,35 | +1,28% | 6,21 | 6,38 | 6,31 | 6,32 | 6,36 | 2.273 | 751.791.000 |
| 3/3/2023 | 6,26 | 6,27 | +0,16% | 6,23 | 6,33 | 6,27 | 6,26 | 6,27 | 2.587 | 880.174.200 |
| 2/3/2023 | 6,27 | 6,26 | -0,16% | 6,23 | 6,35 | 6,28 | 6,25 | 6,27 | 2.269 | 656.400.500 |
| 1/3/2023 | 6,32 | 6,27 | -0,79% | 6,17 | 6,32 | 6,22 | 6,25 | 6,27 | 2.871 | 949.839.700 |
| 28/2/2023 | 6,33 | 6,32 | +0,80% | 6,24 | 6,37 | 6,31 | 6,31 | 6,32 | 3.268 | 2.789.530.200 |
| 27/2/2023 | 6,28 | 6,27 | -0,16% | 6,21 | 6,31 | 6,26 | 6,27 | 6,28 | 2.351 | 645.971.200 |
| 24/2/2023 | 6,34 | 6,28 | -0,95% | 6,21 | 6,35 | 6,28 | 6,26 | 6,28 | 2.849 | 814.670.300 |
| 23/2/2023 | 6,39 | 6,34 | -0,78% | 6,31 | 6,39 | 6,34 | 6,33 | 6,34 | 3.181 | 842.888.300 |
| 22/2/2023 | 6,54 | 6,39 | -2,59% | 6,31 | 6,59 | 6,39 | 6,38 | 6,39 | 3.556 | 1.051.665.300 |
| 17/2/2023 | 6,63 | 6,56 | -1,06% | 6,50 | 6,64 | 6,56 | 6,56 | 6,58 | 2.949 | 912.622.700 |
| 16/2/2023 | 6,65 | 6,63 | +0,45% | 6,39 | 6,65 | 6,50 | 6,59 | 6,63 | 4.856 | 1.139.046.300 |
| 15/2/2023 | 6,53 | 6,60 | +1,07% | 6,47 | 6,67 | 6,58 | 6,60 | 6,63 | 3.072 | 820.090.100 |
| 14/2/2023 | 6,66 | 6,53 | -1,80% | 6,50 | 6,68 | 6,56 | 6,52 | 6,53 | 2.854 | 605.390.700 |
| 13/2/2023 | 6,66 | 6,65 | 0,00% | 6,58 | 6,68 | 6,61 | 6,61 | 6,65 | 2.225 | 973.094.100 |
| 10/2/2023 | 6,59 | 6,65 | +1,06% | 6,55 | 6,73 | 6,63 | 6,60 | 6,65 | 3.348 | 1.118.675.700 |
| 9/2/2023 | 6,63 | 6,58 | -0,75% | 6,53 | 6,67 | 6,56 | 6,54 | 6,58 | 2.628 | 642.923.200 |
| 8/2/2023 | 6,57 | 6,63 | +0,91% | 6,53 | 6,69 | 6,60 | 6,63 | 6,67 | 2.116 | 447.975.700 |
| 7/2/2023 | 6,70 | 6,57 | -1,94% | 6,54 | 6,73 | 6,62 | 6,56 | 6,57 | 2.497 | 562.608.800 |
| 6/2/2023 | 6,63 | 6,70 | +1,06% | 6,60 | 6,70 | 6,65 | 6,69 | 6,70 | 1.843 | 461.236.000 |
| 3/2/2023 | 6,74 | 6,63 | -1,49% | 6,60 | 6,74 | 6,65 | 6,63 | 6,65 | 2.754 | 625.703.200 |
| 2/2/2023 | 6,95 | 6,73 | -2,75% | 6,70 | 6,98 | 6,80 | 6,71 | 6,73 | 2.332 | 919.782.200 |
| 1/2/2023 | 6,89 | 6,92 | +0,58% | 6,81 | 7,02 | 6,90 | 6,92 | 6,95 | 2.925 | 871.673.000 |
| 31/1/2023 | 6,79 | 6,88 | +1,18% | 6,77 | 6,89 | 6,84 | 6,87 | 6,89 | 1.490 | 533.933.600 |
| 30/1/2023 | 6,81 | 6,80 | -0,15% | 6,74 | 6,82 | 6,77 | 6,77 | 6,80 | 1.548 | 403.793.700 |
| 27/1/2023 | 6,89 | 6,81 | -1,16% | 6,76 | 6,94 | 6,80 | 6,79 | 6,81 | 1.805 | 498.347.900 |
| 26/1/2023 | 6,92 | 6,89 | -0,14% | 6,85 | 6,96 | 6,90 | 6,89 | 6,90 | 1.818 | 585.707.700 |
| 25/1/2023 | 6,85 | 6,90 | +1,32% | 6,80 | 6,90 | 6,85 | 6,86 | 6,90 | 1.626 | 471.541.400 |
| 24/1/2023 | 6,82 | 6,81 | +0,74% | 6,74 | 6,85 | 6,78 | 6,80 | 6,81 | 2.020 | 531.335.900 |
| 23/1/2023 | 6,91 | 6,76 | -2,17% | 6,76 | 6,98 | 6,86 | 6,76 | 6,79 | 2.720 | 813.910.900 |