Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPTS11 - FII CAPI SEC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,47 | 7,44 | -0,13% | 7,44 | 7,48 | 7,45 | 7,44 | 7,45 | 13.560 | 401.999.959 |
| 5/9/2025 | 7,43 | 7,45 | +0,27% | 7,42 | 7,47 | 7,45 | 7,45 | 7,46 | 10.276 | 303.182.205 |
| 4/9/2025 | 7,41 | 7,43 | +0,54% | 7,39 | 7,44 | 7,41 | 7,42 | 7,43 | 14.335 | 349.114.951 |
| 3/9/2025 | 7,40 | 7,39 | -0,14% | 7,37 | 7,44 | 7,40 | 7,39 | 7,40 | 19.896 | 546.349.593 |
| 2/9/2025 | 7,43 | 7,40 | -0,54% | 7,37 | 7,44 | 7,39 | 7,39 | 7,40 | 14.578 | 783.558.415 |
| 1/9/2025 | 7,45 | 7,44 | -0,13% | 7,41 | 7,49 | 7,45 | 7,43 | 7,44 | 18.379 | 605.437.300 |
| 29/8/2025 | 7,37 | 7,45 | +1,09% | 7,34 | 7,47 | 7,40 | 7,44 | 7,45 | 10.453 | 504.075.273 |
| 28/8/2025 | 7,34 | 7,37 | +0,41% | 7,30 | 7,37 | 7,34 | 7,35 | 7,37 | 11.043 | 781.541.947 |
| 27/8/2025 | 7,30 | 7,34 | +0,41% | 7,29 | 7,34 | 7,31 | 7,33 | 7,34 | 14.181 | 412.959.050 |
| 26/8/2025 | 7,31 | 7,31 | 0,00% | 7,27 | 7,32 | 7,28 | 7,30 | 7,31 | 13.963 | 442.330.632 |
| 25/8/2025 | 7,34 | 7,31 | -0,27% | 7,29 | 7,35 | 7,31 | 7,30 | 7,31 | 12.493 | 360.449.262 |
| 22/8/2025 | 7,28 | 7,33 | +0,69% | 7,25 | 7,35 | 7,31 | 7,33 | 7,34 | 12.388 | 514.521.145 |
| 21/8/2025 | 7,30 | 7,28 | -0,14% | 7,21 | 7,30 | 7,26 | 7,27 | 7,28 | 13.525 | 542.445.949 |
| 20/8/2025 | 7,28 | 7,29 | 0,00% | 7,26 | 7,31 | 7,28 | 7,29 | 7,30 | 13.360 | 422.221.148 |
| 19/8/2025 | 7,27 | 7,29 | -0,14% | 7,25 | 7,34 | 7,28 | 7,28 | 7,29 | 11.272 | 444.635.114 |
| 18/8/2025 | 7,26 | 7,30 | +0,55% | 7,24 | 7,35 | 7,30 | 7,30 | 7,31 | 10.081 | 480.305.934 |
| 15/8/2025 | 7,18 | 7,26 | +1,11% | 7,16 | 7,26 | 7,20 | 7,25 | 7,26 | 17.261 | 766.871.957 |
| 14/8/2025 | 7,17 | 7,18 | +0,14% | 7,13 | 7,20 | 7,15 | 7,17 | 7,18 | 9.995 | 1.104.447.410 |
| 13/8/2025 | 7,21 | 7,17 | -1,51% | 7,13 | 7,21 | 7,16 | 7,16 | 7,17 | 5.674 | 798.484.377 |
| 12/8/2025 | 7,29 | 7,28 | +0,14% | 7,27 | 7,34 | 7,29 | 7,27 | 7,28 | 11.372 | 808.974.572 |
| 11/8/2025 | 7,30 | 7,27 | -0,14% | 7,24 | 7,31 | 7,27 | 7,27 | 7,28 | 8.240 | 659.158.061 |
| 8/8/2025 | 7,30 | 7,28 | 0,00% | 7,28 | 7,32 | 7,29 | 7,28 | 7,31 | 18.531 | 380.879.882 |
| 7/8/2025 | 7,28 | 7,28 | +0,41% | 7,26 | 7,33 | 7,29 | 7,28 | 7,30 | 9.583 | 578.493.915 |
| 6/8/2025 | 7,28 | 7,25 | -0,14% | 7,22 | 7,34 | 7,27 | 7,24 | 7,25 | 14.566 | 729.085.475 |
| 5/8/2025 | 7,31 | 7,26 | -0,55% | 7,25 | 7,32 | 7,27 | 7,25 | 7,26 | 28.559 | 690.246.629 |
| 4/8/2025 | 7,38 | 7,30 | -0,54% | 7,30 | 7,41 | 7,36 | 7,30 | 7,31 | 11.765 | 1.176.385.689 |
| 1/8/2025 | 7,28 | 7,34 | +0,82% | 7,24 | 7,40 | 7,34 | 7,34 | 7,35 | 18.861 | 831.553.800 |
| 31/7/2025 | 7,23 | 7,28 | +0,55% | 7,23 | 7,28 | 7,25 | 7,27 | 7,28 | 17.573 | 451.066.341 |
| 30/7/2025 | 7,26 | 7,24 | -0,28% | 7,20 | 7,26 | 7,24 | 7,23 | 7,24 | 15.239 | 663.043.869 |
| 29/7/2025 | 7,25 | 7,26 | +0,14% | 7,24 | 7,27 | 7,25 | 7,25 | 7,26 | 9.636 | 325.642.141 |
| 28/7/2025 | 7,29 | 7,25 | -0,55% | 7,24 | 7,30 | 7,26 | 7,25 | 7,26 | 9.281 | 343.362.539 |
| 25/7/2025 | 7,29 | 7,29 | 0,00% | 7,20 | 7,29 | 7,25 | 7,28 | 7,29 | 11.350 | 529.397.683 |
| 24/7/2025 | 7,31 | 7,29 | -0,14% | 7,26 | 7,31 | 7,27 | 7,28 | 7,29 | 9.095 | 224.238.114 |
| 23/7/2025 | 7,32 | 7,30 | 0,00% | 7,28 | 7,32 | 7,29 | 7,29 | 7,30 | 15.391 | 313.725.725 |
| 22/7/2025 | 7,34 | 7,30 | -0,41% | 7,28 | 7,35 | 7,30 | 7,29 | 7,30 | 33.783 | 435.648.092 |
| 21/7/2025 | 7,34 | 7,33 | -0,14% | 7,29 | 7,35 | 7,31 | 7,32 | 7,33 | 18.624 | 337.972.681 |
| 18/7/2025 | 7,35 | 7,34 | -0,41% | 7,30 | 7,37 | 7,33 | 7,33 | 7,34 | 17.677 | 301.465.556 |
| 17/7/2025 | 7,40 | 7,37 | 0,00% | 7,35 | 7,40 | 7,37 | 7,37 | 7,38 | 16.177 | 296.539.374 |
| 16/7/2025 | 7,40 | 7,37 | -0,41% | 7,34 | 7,40 | 7,36 | 7,37 | 7,39 | 11.621 | 259.706.447 |
| 15/7/2025 | 7,37 | 7,40 | +0,41% | 7,33 | 7,40 | 7,35 | 7,39 | 7,40 | 15.529 | 258.572.417 |
| 14/7/2025 | 7,37 | 7,37 | +0,27% | 7,34 | 7,40 | 7,36 | 7,36 | 7,37 | 18.677 | 372.211.773 |
| 11/7/2025 | 7,35 | 7,35 | -1,08% | 7,30 | 7,38 | 7,32 | 7,35 | 7,36 | 16.860 | 462.422.292 |
| 10/7/2025 | 7,47 | 7,43 | -0,54% | 7,37 | 7,47 | 7,40 | 7,42 | 7,43 | 29.481 | 677.613.007 |
| 9/7/2025 | 7,51 | 7,47 | -0,53% | 7,42 | 7,51 | 7,46 | 7,46 | 7,47 | 11.848 | 335.530.248 |
| 8/7/2025 | 7,53 | 7,51 | 0,00% | 7,51 | 7,55 | 7,52 | 7,51 | 7,52 | 7.499 | 354.712.085 |
| 7/7/2025 | 7,50 | 7,51 | -0,40% | 7,50 | 7,56 | 7,52 | 7,51 | 7,52 | 16.456 | 444.353.946 |
| 4/7/2025 | 7,49 | 7,54 | +1,34% | 7,46 | 7,58 | 7,54 | 7,54 | 7,56 | 8.716 | 569.819.541 |
| 3/7/2025 | 7,46 | 7,44 | 0,00% | 7,41 | 7,48 | 7,43 | 7,44 | 7,45 | 15.422 | 544.874.792 |
| 2/7/2025 | 7,56 | 7,44 | -1,59% | 7,39 | 7,59 | 7,44 | 7,43 | 7,44 | 11.706 | 943.494.518 |
| 1/7/2025 | 7,46 | 7,56 | +1,20% | 7,45 | 7,62 | 7,54 | 7,56 | 7,57 | 18.243 | 1.230.726.095 |
| 30/6/2025 | 7,34 | 7,47 | +1,77% | 7,32 | 7,47 | 7,39 | 7,46 | 7,47 | 12.217 | 650.449.644 |
| 27/6/2025 | 7,29 | 7,34 | 0,00% | 7,29 | 7,35 | 7,32 | 7,33 | 7,34 | 15.612 | 483.871.780 |
| 26/6/2025 | 7,36 | 7,34 | 0,00% | 7,28 | 7,36 | 7,30 | 7,33 | 7,34 | 19.087 | 456.438.371 |
| 25/6/2025 | 7,35 | 7,34 | +0,14% | 7,30 | 7,37 | 7,32 | 7,34 | 7,36 | 20.122 | 733.690.145 |
| 24/6/2025 | 7,36 | 7,33 | -0,54% | 7,31 | 7,39 | 7,35 | 7,33 | 7,34 | 18.144 | 430.930.441 |
| 23/6/2025 | 7,36 | 7,37 | -0,41% | 7,34 | 7,39 | 7,36 | 7,36 | 7,37 | 27.245 | 1.466.952.414 |
| 20/6/2025 | 7,27 | 7,40 | +1,79% | 7,21 | 7,40 | 7,32 | 7,32 | 7,40 | 14.449 | 966.875.303 |
| 18/6/2025 | 7,28 | 7,27 | 0,00% | 7,23 | 7,32 | 7,27 | 7,26 | 7,27 | 16.329 | 392.626.151 |
| 17/6/2025 | 7,25 | 7,27 | +0,28% | 7,23 | 7,28 | 7,25 | 7,27 | 7,28 | 12.282 | 565.695.725 |
| 16/6/2025 | 7,24 | 7,25 | +0,14% | 7,20 | 7,29 | 7,23 | 7,25 | 7,26 | 20.944 | 452.553.059 |
| 13/6/2025 | 7,15 | 7,24 | +1,26% | 7,12 | 7,24 | 7,17 | 7,22 | 7,24 | 15.275 | 315.567.859 |
| 12/6/2025 | 7,11 | 7,15 | -0,69% | 7,07 | 7,16 | 7,10 | 7,14 | 7,15 | 18.654 | 590.620.768 |
| 11/6/2025 | 7,25 | 7,20 | -0,28% | 7,18 | 7,26 | 7,21 | 7,19 | 7,20 | 13.838 | 531.640.696 |
| 10/6/2025 | 7,26 | 7,22 | -0,14% | 7,20 | 7,28 | 7,23 | 7,21 | 7,22 | 15.591 | 327.046.346 |
| 9/6/2025 | 7,37 | 7,23 | -1,90% | 7,20 | 7,39 | 7,30 | 7,23 | 7,24 | 13.412 | 842.856.110 |
| 6/6/2025 | 7,37 | 7,37 | +0,41% | 7,35 | 7,39 | 7,36 | 7,37 | 7,38 | 17.179 | 569.372.878 |
| 5/6/2025 | 7,36 | 7,34 | -0,14% | 7,34 | 7,44 | 7,40 | 7,34 | 7,35 | 10.900 | 2.017.495.429 |
| 4/6/2025 | 7,35 | 7,35 | +0,14% | 7,34 | 7,38 | 7,36 | 7,34 | 7,35 | 14.418 | 712.195.358 |
| 3/6/2025 | 7,35 | 7,34 | -0,14% | 7,31 | 7,37 | 7,32 | 7,34 | 7,35 | 15.376 | 924.033.563 |
| 2/6/2025 | 7,39 | 7,35 | -0,54% | 7,32 | 7,40 | 7,34 | 7,35 | 7,36 | 17.104 | 948.593.118 |
| 30/5/2025 | 7,39 | 7,39 | +0,41% | 7,36 | 7,39 | 7,38 | 7,38 | 7,39 | 16.661 | 476.459.445 |
| 29/5/2025 | 7,36 | 7,36 | 0,00% | 7,34 | 7,39 | 7,36 | 7,36 | 7,37 | 12.446 | 538.170.269 |
| 28/5/2025 | 7,35 | 7,36 | +0,14% | 7,32 | 7,36 | 7,34 | 7,35 | 7,36 | 17.769 | 460.929.617 |
| 27/5/2025 | 7,34 | 7,35 | 0,00% | 7,31 | 7,37 | 7,33 | 7,34 | 7,35 | 14.185 | 615.469.614 |
| 26/5/2025 | 7,45 | 7,35 | -1,08% | 7,33 | 7,46 | 7,36 | 7,34 | 7,35 | 14.491 | 2.093.602.436 |
| 23/5/2025 | 7,47 | 7,43 | -0,54% | 7,41 | 7,47 | 7,43 | 7,43 | 7,44 | 24.555 | 449.974.767 |
| 22/5/2025 | 7,46 | 7,47 | +0,54% | 7,42 | 7,47 | 7,44 | 7,46 | 7,47 | 16.591 | 393.415.617 |
| 21/5/2025 | 7,46 | 7,43 | -0,27% | 7,42 | 7,47 | 7,45 | 7,43 | 7,47 | 15.369 | 540.747.528 |
| 20/5/2025 | 7,44 | 7,45 | 0,00% | 7,42 | 7,46 | 7,44 | 7,44 | 7,45 | 25.856 | 495.356.879 |
| 19/5/2025 | 7,46 | 7,45 | -0,13% | 7,41 | 7,49 | 7,44 | 7,44 | 7,45 | 20.877 | 839.131.879 |
| 16/5/2025 | 7,43 | 7,46 | +0,54% | 7,40 | 7,46 | 7,43 | 7,44 | 7,46 | 15.106 | 407.083.804 |
| 15/5/2025 | 7,42 | 7,42 | 0,00% | 7,40 | 7,45 | 7,42 | 7,42 | 7,43 | 15.376 | 376.248.605 |
| 14/5/2025 | 7,43 | 7,42 | -0,67% | 7,37 | 7,44 | 7,39 | 7,41 | 7,42 | 12.155 | 506.672.023 |
| 13/5/2025 | 7,49 | 7,47 | -0,13% | 7,46 | 7,52 | 7,48 | 7,47 | 7,48 | 16.852 | 1.029.120.413 |
| 12/5/2025 | 7,57 | 7,48 | -1,19% | 7,46 | 7,60 | 7,54 | 7,48 | 7,49 | 22.033 | 625.684.884 |
| 9/5/2025 | 7,48 | 7,57 | +1,20% | 7,45 | 7,57 | 7,53 | 7,56 | 7,57 | 18.535 | 410.844.738 |
| 8/5/2025 | 7,43 | 7,48 | +1,08% | 7,42 | 7,50 | 7,45 | 7,48 | 7,49 | 11.473 | 285.310.843 |
| 7/5/2025 | 7,40 | 7,40 | +0,27% | 7,30 | 7,44 | 7,37 | 7,40 | 7,41 | 18.778 | 876.945.208 |
| 6/5/2025 | 7,46 | 7,38 | -0,94% | 7,30 | 7,47 | 7,37 | 7,38 | 7,39 | 18.020 | 2.504.994.913 |
| 5/5/2025 | 7,56 | 7,45 | -1,46% | 7,45 | 7,56 | 7,49 | 7,44 | 7,45 | 25.966 | 2.043.583.506 |
| 2/5/2025 | 7,62 | 7,56 | -0,13% | 7,51 | 7,66 | 7,55 | 7,55 | 7,56 | 31.917 | 1.460.171.545 |
| 29/4/2025 | 7,59 | 7,57 | 0,00% | 7,55 | 7,61 | 7,57 | 7,56 | 7,57 | 15.634 | 712.355.586 |
| 28/4/2025 | 7,59 | 7,57 | -0,26% | 7,53 | 7,61 | 7,57 | 7,57 | 7,58 | 18.575 | 689.440.050 |
| 25/4/2025 | 7,49 | 7,59 | +1,34% | 7,48 | 7,61 | 7,54 | 7,58 | 7,59 | 22.557 | 577.665.842 |
| 24/4/2025 | 7,44 | 7,49 | +0,40% | 7,41 | 7,49 | 7,45 | 7,47 | 7,49 | 15.156 | 638.213.068 |
| 23/4/2025 | 7,40 | 7,46 | +1,22% | 7,37 | 7,47 | 7,40 | 7,45 | 7,46 | 16.346 | 916.912.014 |
| 22/4/2025 | 7,33 | 7,37 | +0,68% | 7,32 | 7,44 | 7,39 | 7,37 | 7,38 | 25.918 | 953.237.887 |
| 17/4/2025 | 7,28 | 7,32 | +1,10% | 7,24 | 7,32 | 7,27 | 7,31 | 7,32 | 13.649 | 700.338.072 |
| 16/4/2025 | 7,30 | 7,24 | -0,82% | 7,23 | 7,31 | 7,24 | 7,24 | 7,25 | 17.582 | 426.778.138 |
| 15/4/2025 | 7,09 | 7,30 | +2,82% | 7,09 | 7,30 | 7,24 | 7,26 | 7,30 | 17.820 | 2.105.313.706 |
| 14/4/2025 | 7,09 | 7,10 | +0,14% | 7,07 | 7,11 | 7,08 | 7,09 | 7,10 | 18.841 | 682.609.126 |
| 11/4/2025 | 7,14 | 7,09 | -1,39% | 7,06 | 7,16 | 7,11 | 7,08 | 7,09 | 24.163 | 556.219.782 |
| 10/4/2025 | 7,18 | 7,19 | +0,42% | 7,14 | 7,22 | 7,17 | 7,18 | 7,19 | 18.641 | 619.648.026 |
| 9/4/2025 | 7,19 | 7,16 | -0,56% | 7,11 | 7,21 | 7,15 | 7,15 | 7,19 | 12.850 | 840.856.194 |
| 8/4/2025 | 7,14 | 7,20 | +0,42% | 7,13 | 7,22 | 7,17 | 7,20 | 7,21 | 27.077 | 490.292.759 |
| 7/4/2025 | 7,14 | 7,17 | -0,14% | 7,08 | 7,18 | 7,12 | 7,17 | 7,18 | 25.233 | 1.178.492.255 |
| 4/4/2025 | 7,20 | 7,18 | -0,42% | 7,16 | 7,22 | 7,18 | 7,17 | 7,18 | 17.395 | 955.305.095 |
| 3/4/2025 | 7,27 | 7,21 | -0,55% | 7,19 | 7,28 | 7,22 | 7,21 | 7,22 | 24.277 | 1.532.457.653 |
| 2/4/2025 | 7,26 | 7,25 | 0,00% | 7,22 | 7,30 | 7,25 | 7,24 | 7,25 | 50.201 | 930.609.748 |
| 1/4/2025 | 7,20 | 7,25 | +0,69% | 7,14 | 7,26 | 7,19 | 7,25 | 7,26 | 23.839 | 1.303.877.874 |
| 31/3/2025 | 7,23 | 7,20 | -0,28% | 7,19 | 7,26 | 7,21 | 7,20 | 7,21 | 15.626 | 499.366.584 |
| 28/3/2025 | 7,28 | 7,22 | -0,55% | 7,20 | 7,31 | 7,24 | 7,22 | 7,23 | 21.133 | 820.109.431 |
| 27/3/2025 | 7,28 | 7,26 | -0,14% | 7,21 | 7,32 | 7,25 | 7,26 | 7,27 | 82.806 | 699.918.754 |
| 26/3/2025 | 7,21 | 7,27 | +0,83% | 7,19 | 7,31 | 7,23 | 7,27 | 7,29 | 20.481 | 778.949.916 |
| 25/3/2025 | 7,16 | 7,21 | +0,70% | 7,14 | 7,24 | 7,19 | 7,21 | 7,22 | 13.403 | 535.992.219 |
| 24/3/2025 | 7,10 | 7,16 | +0,85% | 7,05 | 7,17 | 7,13 | 7,15 | 7,16 | 20.168 | 701.502.655 |
| 21/3/2025 | 7,08 | 7,10 | +0,28% | 6,98 | 7,14 | 7,04 | 7,10 | 7,11 | 22.815 | 1.358.399.948 |
| 20/3/2025 | 7,08 | 7,08 | +0,14% | 7,07 | 7,13 | 7,10 | 7,07 | 7,08 | 12.827 | 692.108.283 |
| 19/3/2025 | 7,04 | 7,07 | +0,57% | 7,02 | 7,08 | 7,04 | 7,06 | 7,07 | 11.369 | 1.222.094.716 |
| 18/3/2025 | 6,96 | 7,03 | +1,01% | 6,93 | 7,17 | 7,04 | 7,03 | 7,04 | 40.436 | 1.272.747.266 |
| 17/3/2025 | 6,95 | 6,96 | -0,14% | 6,89 | 6,98 | 6,93 | 6,96 | 6,97 | 18.307 | 527.887.748 |
| 14/3/2025 | 6,90 | 6,97 | +1,31% | 6,89 | 7,01 | 6,95 | 6,97 | 6,98 | 59.059 | 567.625.045 |
| 13/3/2025 | 6,83 | 6,88 | +1,03% | 6,80 | 6,89 | 6,85 | 6,87 | 6,88 | 18.161 | 579.622.113 |
| 12/3/2025 | 6,77 | 6,81 | +1,19% | 6,74 | 6,83 | 6,80 | 6,81 | 6,82 | 20.479 | 460.157.391 |
| 11/3/2025 | 6,70 | 6,73 | +0,60% | 6,69 | 6,77 | 6,72 | 6,73 | 6,74 | 77.894 | 546.975.927 |
| 10/3/2025 | 6,68 | 6,69 | +0,60% | 6,65 | 6,70 | 6,68 | 6,69 | 6,70 | 12.481 | 5.833.562.379 |
| 7/3/2025 | 6,61 | 6,65 | +0,61% | 6,61 | 6,67 | 6,64 | 6,64 | 6,65 | 20.769 | 488.278.567 |
| 6/3/2025 | 6,49 | 6,61 | +2,32% | 6,47 | 6,65 | 6,55 | 6,60 | 6,61 | 25.808 | 688.677.071 |
| 5/3/2025 | 6,32 | 6,46 | +2,05% | 6,31 | 6,47 | 6,40 | 6,45 | 6,46 | 13.120 | 633.011.185 |
| 28/2/2025 | 6,27 | 6,33 | +0,80% | 6,26 | 6,34 | 6,29 | 6,33 | 6,34 | 14.250 | 848.420.961 |
| 27/2/2025 | 6,23 | 6,28 | +0,80% | 6,22 | 6,29 | 6,25 | 6,27 | 6,28 | 12.832 | 1.289.176.904 |
| 26/2/2025 | 6,26 | 6,23 | -0,32% | 6,18 | 6,29 | 6,24 | 6,22 | 6,23 | 14.408 | 762.835.513 |
| 25/2/2025 | 6,19 | 6,25 | +0,97% | 6,18 | 6,28 | 6,20 | 6,25 | 6,26 | 39.799 | 1.530.309.415 |
| 24/2/2025 | 6,19 | 6,19 | 0,00% | 6,18 | 6,21 | 6,19 | 6,18 | 6,19 | 18.208 | 923.586.678 |
| 21/2/2025 | 6,18 | 6,19 | +0,32% | 6,15 | 6,30 | 6,20 | 6,18 | 6,19 | 39.957 | 1.504.797.345 |
| 20/2/2025 | 6,20 | 6,17 | -0,16% | 6,15 | 6,21 | 6,16 | 6,17 | 6,18 | 19.968 | 708.536.756 |
| 19/2/2025 | 6,25 | 6,18 | -1,12% | 6,17 | 6,27 | 6,20 | 6,18 | 6,19 | 22.175 | 1.320.583.523 |
| 18/2/2025 | 6,26 | 6,25 | 0,00% | 6,24 | 6,29 | 6,26 | 6,25 | 6,26 | 17.209 | 547.610.814 |
| 17/2/2025 | 6,22 | 6,25 | +0,48% | 6,20 | 6,27 | 6,24 | 6,25 | 6,26 | 17.272 | 763.907.679 |
| 14/2/2025 | 6,19 | 6,22 | +0,65% | 6,19 | 6,23 | 6,20 | 6,21 | 6,22 | 28.645 | 538.553.671 |
| 13/2/2025 | 6,22 | 6,18 | -2,06% | 6,17 | 6,25 | 6,20 | 6,18 | 6,19 | 21.243 | 503.074.645 |
| 12/2/2025 | 6,33 | 6,31 | -0,16% | 6,29 | 6,37 | 6,32 | 6,31 | 6,32 | 12.314 | 493.367.028 |
| 11/2/2025 | 6,32 | 6,32 | +0,16% | 6,29 | 6,34 | 6,31 | 6,32 | 6,34 | 19.170 | 906.584.274 |
| 10/2/2025 | 6,39 | 6,31 | -1,10% | 6,25 | 6,42 | 6,32 | 6,31 | 6,32 | 12.428 | 1.128.988.720 |
| 7/2/2025 | 6,26 | 6,38 | +2,08% | 6,26 | 6,39 | 6,34 | 6,37 | 6,38 | 24.817 | 557.607.715 |
| 6/2/2025 | 6,27 | 6,25 | +0,81% | 6,22 | 6,28 | 6,24 | 6,25 | 6,26 | 8.686 | 332.259.426 |
| 5/2/2025 | 6,23 | 6,20 | -0,16% | 6,19 | 6,28 | 6,21 | 6,19 | 6,20 | 9.600 | 526.555.312 |
| 4/2/2025 | 6,19 | 6,21 | +0,32% | 6,19 | 6,27 | 6,23 | 6,21 | 6,22 | 27.293 | 477.043.632 |
| 3/2/2025 | 6,21 | 6,19 | -0,32% | 6,17 | 6,23 | 6,19 | 6,19 | 6,21 | 22.106 | 608.716.467 |
| 31/1/2025 | 6,16 | 6,21 | +0,98% | 6,16 | 6,23 | 6,20 | 6,21 | 6,23 | 18.167 | 370.065.467 |
| 30/1/2025 | 6,14 | 6,15 | +0,33% | 6,10 | 6,18 | 6,13 | 6,15 | 6,16 | 14.133 | 496.394.649 |
| 29/1/2025 | 6,18 | 6,13 | -0,33% | 6,11 | 6,19 | 6,15 | 6,13 | 6,14 | 22.914 | 411.933.205 |
| 28/1/2025 | 6,18 | 6,15 | -0,32% | 6,15 | 6,23 | 6,17 | 6,15 | 6,17 | 10.576 | 411.140.898 |
| 27/1/2025 | 6,27 | 6,17 | -1,59% | 6,17 | 6,30 | 6,23 | 6,17 | 6,20 | 28.692 | 515.234.494 |
| 24/1/2025 | 6,29 | 6,27 | -0,48% | 6,25 | 6,32 | 6,28 | 6,26 | 6,27 | 35.171 | 334.958.736 |
| 23/1/2025 | 6,29 | 6,30 | +0,32% | 6,26 | 6,33 | 6,30 | 6,30 | 6,31 | 23.729 | 499.386.286 |
| 22/1/2025 | 6,38 | 6,28 | -1,57% | 6,27 | 6,41 | 6,32 | 6,28 | 6,31 | 19.703 | 547.741.635 |
| 21/1/2025 | 6,29 | 6,38 | +1,43% | 6,25 | 6,42 | 6,29 | 6,38 | 6,40 | 13.586 | 552.892.370 |
| 20/1/2025 | 6,33 | 6,29 | -0,47% | 6,26 | 6,38 | 6,31 | 6,29 | 6,30 | 17.080 | 682.341.041 |
| 17/1/2025 | 6,48 | 6,32 | -2,32% | 6,30 | 6,50 | 6,37 | 6,32 | 6,33 | 19.443 | 923.853.854 |
| 16/1/2025 | 6,48 | 6,47 | 0,00% | 6,47 | 6,55 | 6,51 | 6,47 | 6,49 | 11.964 | 451.063.032 |
| 15/1/2025 | 6,40 | 6,47 | +1,25% | 6,39 | 6,49 | 6,44 | 6,46 | 6,47 | 19.221 | 696.528.670 |
| 14/1/2025 | 6,46 | 6,39 | -2,74% | 6,38 | 6,51 | 6,42 | 6,39 | 6,40 | 17.678 | 901.014.456 |
| 13/1/2025 | 6,66 | 6,57 | -0,90% | 6,52 | 6,68 | 6,58 | 6,57 | 6,58 | 14.297 | 721.445.204 |
| 10/1/2025 | 6,68 | 6,63 | -0,45% | 6,60 | 6,78 | 6,69 | 6,62 | 6,63 | 15.113 | 844.220.552 |
| 9/1/2025 | 6,82 | 6,66 | -2,35% | 6,64 | 6,89 | 6,74 | 6,65 | 6,66 | 16.731 | 2.652.789.277 |
| 8/1/2025 | 6,69 | 6,82 | +0,74% | 6,68 | 6,88 | 6,79 | 6,81 | 6,82 | 14.136 | 904.185.874 |
| 7/1/2025 | 6,78 | 6,77 | +0,15% | 6,60 | 6,81 | 6,70 | 6,75 | 6,77 | 18.048 | 2.090.506.335 |
| 6/1/2025 | 6,87 | 6,76 | -0,29% | 6,76 | 6,91 | 6,82 | 6,76 | 6,81 | 11.921 | 792.453.150 |
| 3/1/2025 | 6,77 | 6,78 | +0,44% | 6,77 | 6,93 | 6,86 | 6,78 | 6,80 | 10.196 | 701.050.478 |
| 2/1/2025 | 6,87 | 6,75 | -1,17% | 6,62 | 6,89 | 6,79 | 6,75 | 6,80 | 11.986 | 598.288.632 |
| 30/12/2024 | 6,87 | 6,83 | -0,29% | 6,76 | 7,00 | 6,88 | 6,80 | 6,83 | 14.383 | 808.134.235 |
| 27/12/2024 | 6,52 | 6,85 | +5,38% | 6,52 | 6,86 | 6,76 | 6,84 | 6,85 | 16.870 | 448.197.702 |
| 26/12/2024 | 6,44 | 6,50 | +0,93% | 6,44 | 6,55 | 6,50 | 6,50 | 6,51 | 49.430 | 673.369.176 |
| 23/12/2024 | 6,36 | 6,44 | +1,58% | 6,36 | 6,48 | 6,43 | 6,43 | 6,44 | 21.298 | 1.057.858.359 |
| 20/12/2024 | 6,29 | 6,34 | +0,79% | 6,21 | 6,40 | 6,31 | 6,34 | 6,40 | 25.170 | 720.059.635 |
| 19/12/2024 | 6,11 | 6,29 | +2,95% | 6,10 | 6,37 | 6,25 | 6,28 | 6,29 | 50.908 | 989.832.348 |
| 18/12/2024 | 6,17 | 6,11 | -0,97% | 6,01 | 6,30 | 6,11 | 6,11 | 6,12 | 33.479 | 2.271.768.303 |
| 17/12/2024 | 6,32 | 6,17 | -2,22% | 6,16 | 6,33 | 6,25 | 6,16 | 6,17 | 20.388 | 795.083.931 |
| 16/12/2024 | 6,46 | 6,31 | -2,32% | 6,31 | 6,48 | 6,36 | 6,31 | 6,32 | 15.663 | 900.132.460 |
| 13/12/2024 | 6,52 | 6,46 | -0,92% | 6,41 | 6,63 | 6,52 | 6,46 | 6,47 | 42.969 | 762.520.613 |
| 12/12/2024 | 6,50 | 6,52 | -1,06% | 6,30 | 6,59 | 6,43 | 6,52 | 6,56 | 20.060 | 1.174.378.547 |
| 11/12/2024 | 6,47 | 6,59 | +1,85% | 6,39 | 6,60 | 6,47 | 6,59 | 6,60 | 13.436 | 1.284.787.602 |
| 10/12/2024 | 6,48 | 6,47 | -0,15% | 6,44 | 6,53 | 6,47 | 6,47 | 6,48 | 19.946 | 778.244.004 |
| 9/12/2024 | 6,57 | 6,48 | -1,22% | 6,45 | 6,60 | 6,48 | 6,47 | 6,48 | 22.500 | 896.015.804 |
| 6/12/2024 | 6,49 | 6,56 | +1,08% | 6,48 | 6,59 | 6,54 | 6,56 | 6,57 | 27.599 | 526.259.853 |
| 5/12/2024 | 6,63 | 6,49 | -2,11% | 6,44 | 6,65 | 6,51 | 6,49 | 6,51 | 25.271 | 1.660.561.223 |
| 4/12/2024 | 6,72 | 6,63 | -1,34% | 6,61 | 6,75 | 6,68 | 6,63 | 6,64 | 43.646 | 721.773.439 |
| 3/12/2024 | 6,77 | 6,72 | -0,44% | 6,71 | 6,79 | 6,73 | 6,72 | 6,74 | 22.543 | 974.308.451 |
| 2/12/2024 | 6,88 | 6,75 | -2,03% | 6,74 | 6,92 | 6,78 | 6,75 | 6,77 | 29.684 | 1.257.182.953 |
| 29/11/2024 | 6,87 | 6,89 | +0,29% | 6,80 | 7,00 | 6,84 | 6,89 | 6,92 | 19.170 | 526.990.025 |
| 28/11/2024 | 7,00 | 6,87 | -1,72% | 6,86 | 7,03 | 6,93 | 6,87 | 6,89 | 27.734 | 939.601.111 |
| 27/11/2024 | 7,03 | 6,99 | -0,57% | 6,98 | 7,03 | 7,00 | 6,98 | 6,99 | 26.827 | 727.957.470 |
| 26/11/2024 | 7,05 | 7,03 | +0,14% | 7,02 | 7,05 | 7,03 | 7,03 | 7,04 | 16.971 | 675.293.073 |
| 25/11/2024 | 7,03 | 7,02 | -0,14% | 7,02 | 7,06 | 7,03 | 7,01 | 7,02 | 21.403 | 684.985.756 |
| 22/11/2024 | 7,03 | 7,03 | 0,00% | 6,99 | 7,04 | 7,01 | 7,02 | 7,03 | 21.555 | 623.531.677 |
| 21/11/2024 | 7,08 | 7,03 | -0,71% | 7,01 | 7,09 | 7,05 | 7,02 | 7,03 | 43.160 | 908.802.395 |
| 19/11/2024 | 7,08 | 7,08 | 0,00% | 7,02 | 7,10 | 7,05 | 7,07 | 7,08 | 22.628 | 706.354.258 |
| 18/11/2024 | 7,12 | 7,08 | -0,84% | 7,01 | 7,12 | 7,07 | 7,08 | 7,09 | 22.262 | 880.237.484 |
| 14/11/2024 | 6,96 | 7,14 | +2,00% | 6,95 | 7,15 | 7,00 | 7,14 | 7,15 | 34.261 | 1.898.185.912 |
| 13/11/2024 | 7,08 | 7,00 | -2,51% | 6,94 | 7,08 | 6,98 | 6,99 | 7,00 | 18.220 | 1.305.333.261 |
| 12/11/2024 | 7,21 | 7,18 | -0,28% | 7,16 | 7,23 | 7,19 | 7,18 | 7,20 | 14.136 | 606.294.673 |
| 11/11/2024 | 7,28 | 7,20 | -1,10% | 7,16 | 7,30 | 7,21 | 7,19 | 7,20 | 19.103 | 1.150.822.550 |
| 8/11/2024 | 7,29 | 7,28 | 0,00% | 7,26 | 7,33 | 7,29 | 7,28 | 7,29 | 21.639 | 487.586.778 |
| 7/11/2024 | 7,28 | 7,28 | +0,14% | 7,24 | 7,30 | 7,26 | 7,27 | 7,28 | 20.310 | 648.375.345 |
| 6/11/2024 | 7,19 | 7,27 | +1,11% | 7,19 | 7,34 | 7,25 | 7,27 | 7,28 | 15.440 | 1.612.711.895 |
| 5/11/2024 | 7,19 | 7,19 | 0,00% | 7,15 | 7,21 | 7,18 | 7,19 | 7,20 | 13.193 | 866.364.899 |
| 4/11/2024 | 7,21 | 7,19 | -0,28% | 7,15 | 7,24 | 7,18 | 7,18 | 7,19 | 28.360 | 1.026.300.274 |
| 1/11/2024 | 7,24 | 7,21 | 0,00% | 7,17 | 7,28 | 7,21 | 7,20 | 7,21 | 27.707 | 1.073.105.316 |
| 31/10/2024 | 7,22 | 7,21 | 0,00% | 7,17 | 7,25 | 7,20 | 7,20 | 7,21 | 23.382 | 656.559.448 |
| 30/10/2024 | 7,23 | 7,21 | -0,28% | 7,16 | 7,25 | 7,20 | 7,21 | 7,22 | 40.866 | 1.145.197.810 |
| 29/10/2024 | 7,30 | 7,23 | -0,14% | 7,19 | 7,33 | 7,24 | 7,23 | 7,24 | 17.629 | 640.498.656 |
| 28/10/2024 | 7,53 | 7,24 | -3,85% | 7,24 | 7,55 | 7,34 | 7,24 | 7,25 | 45.200 | 3.520.213.957 |
| 25/10/2024 | 7,48 | 7,53 | +0,80% | 7,33 | 7,53 | 7,43 | 7,52 | 7,53 | 37.142 | 1.468.606.162 |
| 24/10/2024 | 7,60 | 7,47 | -1,71% | 7,37 | 7,62 | 7,44 | 7,47 | 7,50 | 24.391 | 2.473.938.554 |
| 23/10/2024 | 7,85 | 7,60 | -3,18% | 7,54 | 7,90 | 7,67 | 7,60 | 7,61 | 22.705 | 2.189.157.928 |
| 22/10/2024 | 7,82 | 7,85 | +0,13% | 7,80 | 7,89 | 7,85 | 7,85 | 7,86 | 38.663 | 1.393.408.355 |
| 21/10/2024 | 7,75 | 7,84 | +0,90% | 7,74 | 7,85 | 7,78 | 7,84 | 7,85 | 40.343 | 1.687.765.207 |
| 18/10/2024 | 7,74 | 7,77 | +0,39% | 7,72 | 7,78 | 7,74 | 7,75 | 7,77 | 28.932 | 1.009.852.485 |
| 17/10/2024 | 7,71 | 7,74 | +0,39% | 7,68 | 7,75 | 7,71 | 7,73 | 7,74 | 31.818 | 4.438.564.151 |
| 16/10/2024 | 7,67 | 7,71 | +0,39% | 7,64 | 7,72 | 7,67 | 7,70 | 7,71 | 26.151 | 963.493.910 |
| 15/10/2024 | 7,65 | 7,68 | +0,39% | 7,63 | 7,71 | 7,67 | 7,67 | 7,68 | 20.090 | 1.658.619.656 |
| 14/10/2024 | 7,57 | 7,65 | +0,66% | 7,55 | 7,67 | 7,63 | 7,64 | 7,65 | 29.462 | 885.460.523 |
| 11/10/2024 | 7,45 | 7,60 | +0,13% | 7,44 | 7,61 | 7,49 | 7,59 | 7,60 | 25.017 | 1.167.578.412 |
| 10/10/2024 | 7,59 | 7,59 | +0,13% | 7,54 | 7,63 | 7,58 | 7,58 | 7,59 | 15.737 | 1.786.041.843 |
| 9/10/2024 | 7,62 | 7,58 | -0,66% | 7,53 | 7,64 | 7,58 | 7,58 | 7,60 | 20.370 | 1.084.000.765 |
| 8/10/2024 | 7,61 | 7,63 | +0,26% | 7,58 | 7,64 | 7,61 | 7,62 | 7,63 | 17.803 | 788.373.507 |
| 7/10/2024 | 7,72 | 7,61 | -0,91% | 7,58 | 7,72 | 7,62 | 7,61 | 7,62 | 30.151 | 1.302.728.764 |
| 4/10/2024 | 7,74 | 7,68 | -0,52% | 7,66 | 7,75 | 7,71 | 7,68 | 7,69 | 61.916 | 857.685.850 |
| 3/10/2024 | 7,76 | 7,72 | -0,64% | 7,69 | 7,77 | 7,71 | 7,72 | 7,73 | 18.146 | 1.828.501.867 |
| 2/10/2024 | 7,79 | 7,77 | -0,26% | 7,66 | 7,80 | 7,73 | 7,76 | 7,77 | 23.363 | 2.951.426.049 |
| 1/10/2024 | 7,81 | 7,79 | -0,26% | 7,62 | 7,83 | 7,71 | 7,78 | 7,79 | 46.938 | 2.455.465.022 |
| 30/9/2024 | 7,87 | 7,81 | -0,51% | 7,74 | 7,90 | 7,81 | 7,80 | 7,81 | 15.564 | 620.836.542 |
| 26/9/2024 | 7,94 | 7,85 | -1,01% | 7,81 | 7,97 | 7,86 | 7,85 | 7,86 | 25.606 | 1.090.795.430 |
| 25/9/2024 | 7,92 | 7,93 | +0,25% | 7,92 | 7,98 | 7,94 | 7,93 | 7,95 | 21.317 | 596.127.067 |
| 24/9/2024 | 7,97 | 7,91 | -0,75% | 7,88 | 8,00 | 7,93 | 7,91 | 7,92 | 23.601 | 712.917.991 |
| 23/9/2024 | 8,04 | 7,97 | -0,99% | 7,93 | 8,06 | 7,98 | 7,97 | 7,98 | 27.231 | 1.135.021.749 |
| 20/9/2024 | 8,00 | 8,05 | +0,75% | 7,90 | 8,05 | 8,00 | 8,04 | 8,05 | 27.902 | 1.035.265.331 |
| 19/9/2024 | 8,06 | 7,99 | -0,75% | 7,95 | 8,08 | 8,02 | 7,98 | 7,99 | 16.461 | 1.101.922.268 |
| 18/9/2024 | 8,15 | 8,05 | -0,86% | 8,03 | 8,18 | 8,09 | 8,04 | 8,05 | 28.339 | 1.196.380.173 |
| 17/9/2024 | 8,14 | 8,12 | -0,25% | 8,12 | 8,16 | 8,14 | 8,12 | 8,14 | 20.054 | 554.606.670 |
| 16/9/2024 | 8,15 | 8,14 | -0,12% | 8,09 | 8,17 | 8,14 | 8,14 | 8,15 | 23.823 | 706.543.344 |
| 13/9/2024 | 8,13 | 8,15 | +0,25% | 8,13 | 8,17 | 8,15 | 8,14 | 8,15 | 29.816 | 613.186.224 |
| 12/9/2024 | 8,13 | 8,13 | -0,97% | 8,13 | 8,18 | 8,15 | 8,13 | 8,14 | 20.190 | 545.865.634 |
| 11/9/2024 | 8,26 | 8,21 | -0,48% | 8,20 | 8,29 | 8,24 | 8,21 | 8,22 | 20.679 | 927.560.355 |
| 10/9/2024 | 8,28 | 8,25 | -0,36% | 8,23 | 8,31 | 8,26 | 8,25 | 8,26 | 38.564 | 744.092.289 |
| 9/9/2024 | 8,27 | 8,28 | +0,12% | 8,24 | 8,29 | 8,26 | 8,27 | 8,28 | 49.737 | 961.204.614 |
| 6/9/2024 | 8,25 | 8,27 | +0,49% | 8,22 | 8,27 | 8,23 | 8,26 | 8,27 | 38.732 | 518.272.971 |
| 5/9/2024 | 8,26 | 8,23 | -0,24% | 8,23 | 8,27 | 8,24 | 8,23 | 8,24 | 26.383 | 526.310.320 |
| 4/9/2024 | 8,25 | 8,25 | +0,12% | 8,21 | 8,26 | 8,23 | 8,24 | 8,25 | 20.721 | 845.087.681 |
| 3/9/2024 | 8,25 | 8,24 | 0,00% | 8,19 | 8,29 | 8,23 | 8,24 | 8,25 | 28.039 | 947.177.570 |
| 2/9/2024 | 8,26 | 8,24 | +0,37% | 8,20 | 8,32 | 8,26 | 8,23 | 8,24 | 27.334 | 1.349.534.907 |
| 30/8/2024 | 8,21 | 8,21 | +0,24% | 8,17 | 8,23 | 8,19 | 8,20 | 8,21 | 43.081 | 1.097.358.491 |
| 29/8/2024 | 8,22 | 8,19 | -0,24% | 8,16 | 8,28 | 8,20 | 8,19 | 8,20 | 25.730 | 1.294.785.636 |
| 28/8/2024 | 8,26 | 8,21 | -0,73% | 8,19 | 8,28 | 8,22 | 8,21 | 8,22 | 27.503 | 1.491.865.225 |
| 27/8/2024 | 8,26 | 8,27 | +0,36% | 8,23 | 8,30 | 8,25 | 8,26 | 8,27 | 22.842 | 683.811.582 |
| 26/8/2024 | 8,25 | 8,24 | -0,72% | 8,24 | 8,29 | 8,26 | 8,24 | 8,25 | 15.261 | 703.607.812 |
| 23/8/2024 | 8,25 | 8,30 | +0,61% | 8,23 | 8,31 | 8,27 | 8,29 | 8,30 | 30.307 | 657.496.133 |
| 22/8/2024 | 8,31 | 8,25 | -0,72% | 8,21 | 8,35 | 8,27 | 8,25 | 8,26 | 20.789 | 1.205.353.832 |
| 21/8/2024 | 8,33 | 8,31 | -0,24% | 8,28 | 8,35 | 8,31 | 8,31 | 8,32 | 17.388 | 493.875.535 |
| 20/8/2024 | 8,37 | 8,33 | -0,72% | 8,26 | 8,39 | 8,32 | 8,33 | 8,34 | 21.403 | 1.099.396.647 |
| 19/8/2024 | 8,27 | 8,39 | +1,45% | 8,27 | 8,43 | 8,38 | 8,38 | 8,39 | 40.376 | 1.973.863.028 |
| 16/8/2024 | 8,24 | 8,27 | +0,49% | 8,24 | 8,28 | 8,25 | 8,26 | 8,27 | 8.012 | 741.450.344 |
| 15/8/2024 | 8,13 | 8,23 | +1,23% | 8,13 | 8,24 | 8,18 | 8,22 | 8,23 | 1.107 | 685.168.567 |
| 14/8/2024 | 8,12 | 8,13 | +0,25% | 8,11 | 8,15 | 8,13 | 8,13 | 8,14 | 4.616 | 533.975.622 |
| 13/8/2024 | 8,15 | 8,11 | -0,98% | 8,08 | 8,17 | 8,12 | 8,11 | 8,12 | 7.687 | 621.282.600 |
| 12/8/2024 | 8,18 | 8,19 | -0,12% | 8,14 | 8,21 | 8,17 | 8,18 | 8,19 | 2.733 | 927.923.524 |
| 9/8/2024 | 8,17 | 8,20 | +0,49% | 8,13 | 8,22 | 8,18 | 8,19 | 8,20 | 6.563 | 897.733.648 |
| 8/8/2024 | 8,19 | 8,16 | -0,12% | 8,13 | 8,20 | 8,15 | 8,15 | 8,16 | 4.907 | 538.753.592 |
| 7/8/2024 | 8,18 | 8,17 | -0,12% | 8,16 | 8,22 | 8,18 | 8,16 | 8,17 | 6.099 | 585.017.039 |
| 6/8/2024 | 8,18 | 8,18 | 0,00% | 8,15 | 8,26 | 8,18 | 8,16 | 8,18 | 9.688 | 966.015.428 |
| 5/8/2024 | 8,25 | 8,18 | -0,85% | 8,13 | 8,25 | 8,18 | 8,17 | 8,18 | 3.590 | 797.080.481 |
| 2/8/2024 | 8,29 | 8,25 | -0,24% | 8,22 | 8,33 | 8,28 | 8,25 | 8,26 | 7.505 | 517.975.921 |
| 1/8/2024 | 8,24 | 8,27 | +0,36% | 8,24 | 8,31 | 8,27 | 8,26 | 8,27 | 2.823 | 444.635.967 |
| 31/7/2024 | 8,20 | 8,24 | +0,73% | 8,19 | 8,27 | 8,22 | 8,23 | 8,24 | 4.356 | 777.334.451 |
| 30/7/2024 | 8,21 | 8,18 | -0,12% | 8,16 | 8,21 | 8,18 | 8,18 | 8,19 | 5.166 | 914.898.779 |
| 29/7/2024 | 8,32 | 8,19 | -1,80% | 8,19 | 8,42 | 8,30 | 8,18 | 8,19 | 7.001 | 1.067.606.007 |
| 26/7/2024 | 8,28 | 8,34 | +0,72% | 8,28 | 8,36 | 8,33 | 8,32 | 8,34 | 2.825 | 404.572.236 |
| 25/7/2024 | 8,27 | 8,28 | +0,12% | 8,24 | 8,32 | 8,27 | 8,28 | 8,30 | 4.694 | 416.267.631 |
| 24/7/2024 | 8,36 | 8,27 | -0,96% | 8,24 | 8,36 | 8,30 | 8,26 | 8,27 | 9.590 | 624.767.259 |
| 23/7/2024 | 8,39 | 8,35 | -0,36% | 8,35 | 8,40 | 8,36 | 8,35 | 8,37 | 9.336 | 454.993.764 |
| 22/7/2024 | 8,45 | 8,38 | -1,18% | 8,37 | 8,49 | 8,41 | 8,38 | 8,39 | 8.711 | 779.635.451 |
| 19/7/2024 | 8,38 | 8,48 | +1,19% | 8,36 | 8,50 | 8,44 | 8,47 | 8,48 | 9.992 | 753.159.036 |
| 18/7/2024 | 8,37 | 8,38 | +0,24% | 8,34 | 8,39 | 8,36 | 8,38 | 8,39 | 7.564 | 737.518.751 |
| 17/7/2024 | 8,36 | 8,36 | +0,12% | 8,34 | 8,40 | 8,35 | 8,35 | 8,36 | 1.739 | 1.392.488.514 |
| 16/7/2024 | 8,33 | 8,35 | +0,24% | 8,31 | 8,39 | 8,34 | 8,35 | 8,39 | 8.070 | 601.982.844 |
| 15/7/2024 | 8,29 | 8,33 | +0,48% | 8,29 | 8,33 | 8,30 | 8,32 | 8,33 | 7.079 | 446.612.619 |
| 12/7/2024 | 8,28 | 8,29 | +0,12% | 8,26 | 8,30 | 8,27 | 8,29 | 8,30 | 4.730 | 488.169.533 |
| 11/7/2024 | 8,26 | 8,28 | -0,36% | 8,24 | 8,33 | 8,28 | 8,28 | 8,29 | 9.166 | 1.179.827.681 |
| 10/7/2024 | 8,33 | 8,31 | -0,24% | 8,29 | 8,35 | 8,32 | 8,31 | 8,34 | 6.600 | 829.476.127 |
| 9/7/2024 | 8,34 | 8,33 | -0,12% | 8,31 | 8,35 | 8,33 | 8,32 | 8,33 | 162 | 282.404.011 |
| 8/7/2024 | 8,32 | 8,34 | +0,24% | 8,30 | 8,38 | 8,34 | 8,33 | 8,34 | 2.717 | 754.404.557 |
| 5/7/2024 | 8,29 | 8,32 | +0,60% | 8,27 | 8,33 | 8,30 | 8,31 | 8,32 | 9.403 | 632.900.004 |
| 4/7/2024 | 8,23 | 8,27 | +0,49% | 8,19 | 8,27 | 8,23 | 8,27 | 8,28 | 3.724 | 505.219.735 |
| 3/7/2024 | 8,24 | 8,23 | 0,00% | 8,19 | 8,26 | 8,22 | 8,22 | 8,23 | 6.619 | 557.399.290 |
| 2/7/2024 | 8,19 | 8,23 | +0,61% | 8,14 | 8,23 | 8,19 | 8,22 | 8,23 | 3.881 | 890.711.029 |
| 1/7/2024 | 8,26 | 8,18 | -1,09% | 8,15 | 8,30 | 8,22 | 8,18 | 8,19 | 5.957 | 722.138.021 |
| 28/6/2024 | 8,23 | 8,27 | +0,73% | 8,23 | 8,30 | 8,26 | 8,26 | 8,27 | 3.333 | 567.368.394 |
| 27/6/2024 | 8,17 | 8,21 | +0,37% | 8,16 | 8,25 | 8,21 | 8,20 | 8,21 | 7.108 | 456.160.696 |
| 26/6/2024 | 8,16 | 8,18 | +0,25% | 8,11 | 8,23 | 8,16 | 8,17 | 8,18 | 3.791 | 630.948.477 |
| 25/6/2024 | 8,18 | 8,16 | -0,49% | 8,08 | 8,20 | 8,14 | 8,16 | 8,17 | 6.006 | 896.249.873 |
| 24/6/2024 | 8,22 | 8,20 | -0,61% | 8,14 | 8,26 | 8,18 | 8,20 | 8,21 | 3.372 | 1.202.384.403 |
| 21/6/2024 | 8,20 | 8,25 | +0,73% | 8,20 | 8,30 | 8,25 | 8,24 | 8,25 | 2.036 | 550.484.376 |
| 20/6/2024 | 8,22 | 8,19 | 0,00% | 8,18 | 8,24 | 8,20 | 8,18 | 8,19 | 3.986 | 670.519.758 |
| 19/6/2024 | 8,25 | 8,19 | -0,61% | 8,19 | 8,31 | 8,23 | 8,18 | 8,19 | 6.641 | 1.471.221.013 |
| 18/6/2024 | 8,29 | 8,24 | -0,48% | 8,20 | 8,34 | 8,28 | 8,23 | 8,24 | 7.876 | 723.689.707 |
| 17/6/2024 | 8,28 | 8,28 | 0,00% | 8,23 | 8,29 | 8,26 | 8,27 | 8,28 | 4.720 | 719.652.450 |
| 14/6/2024 | 8,23 | 8,28 | +0,61% | 8,22 | 8,32 | 8,27 | 8,27 | 8,28 | 677 | 744.597.189 |
| 13/6/2024 | 8,25 | 8,23 | -1,20% | 8,16 | 8,29 | 8,23 | 8,23 | 8,24 | 7.853 | 1.085.810.889 |
| 12/6/2024 | 8,40 | 8,33 | -0,60% | 8,30 | 8,41 | 8,34 | 8,33 | 8,34 | 9.626 | 863.248.239 |
| 11/6/2024 | 8,41 | 8,38 | -0,48% | 8,36 | 8,45 | 8,39 | 8,37 | 8,38 | 9.291 | 909.257.362 |
| 10/6/2024 | 8,38 | 8,42 | +0,36% | 8,35 | 8,45 | 8,41 | 8,42 | 8,22 | 7.866 | 672.943.677 |
| 7/6/2024 | 8,41 | 8,39 | -0,12% | 8,38 | 8,45 | 8,41 | 8,43 | 8,40 | 7.650 | 597.951.529 |
| 6/6/2024 | 8,36 | 8,40 | +0,48% | 8,32 | 8,41 | 8,36 | 8,40 | 8,40 | 4.112 | 752.074.794 |
| 5/6/2024 | 8,36 | 8,36 | 0,00% | 8,35 | 8,41 | 8,36 | 8,35 | 8,36 | 3.887 | 632.194.821 |
| 4/6/2024 | 8,41 | 8,36 | -0,12% | 8,32 | 8,44 | 8,37 | 8,35 | 8,36 | 7.867 | 1.199.716.056 |
| 3/6/2024 | 8,39 | 8,37 | -0,24% | 8,37 | 8,45 | 8,40 | 8,36 | 8,37 | 9.767 | 1.191.581.739 |
| 31/5/2024 | 8,43 | 8,39 | 0,00% | 8,33 | 8,44 | 8,38 | 8,38 | 8,39 | 3.148 | 936.680.870 |
| 29/5/2024 | 8,50 | 8,39 | -1,29% | 8,38 | 8,52 | 8,42 | 8,38 | 8,39 | 2.730 | 2.068.969.490 |
| 28/5/2024 | 8,55 | 8,50 | -0,47% | 8,48 | 8,56 | 8,51 | 8,50 | 8,52 | 5.817 | 698.070.767 |
| 27/5/2024 | 8,53 | 8,54 | +0,12% | 8,49 | 8,55 | 8,52 | 8,53 | 8,54 | 8.318 | 837.204.914 |
| 24/5/2024 | 8,50 | 8,53 | +0,71% | 8,48 | 8,55 | 8,52 | 8,53 | 8,54 | 663 | 705.287.449 |
| 23/5/2024 | 8,51 | 8,47 | -0,47% | 8,39 | 8,52 | 8,45 | 8,47 | 8,48 | 9.483 | 1.976.000.521 |
| 22/5/2024 | 8,51 | 8,51 | 0,00% | 8,45 | 8,54 | 8,49 | 8,51 | 8,52 | 119 | 711.416.703 |
| 21/5/2024 | 8,55 | 8,51 | -0,35% | 8,50 | 8,58 | 8,53 | 8,50 | 8,51 | 9.566 | 859.613.103 |
| 20/5/2024 | 8,55 | 8,54 | -0,12% | 8,49 | 8,59 | 8,54 | 8,54 | 8,55 | 7.483 | 1.106.808.344 |
| 17/5/2024 | 8,46 | 8,55 | +0,94% | 8,45 | 8,57 | 8,52 | 8,54 | 8,55 | 5.211 | 1.052.985.964 |
| 16/5/2024 | 8,40 | 8,47 | +1,07% | 8,39 | 8,49 | 8,47 | 8,46 | 8,47 | 1.946 | 1.270.548.408 |
| 15/5/2024 | 8,42 | 8,38 | 0,00% | 8,35 | 8,45 | 8,41 | 8,38 | 8,39 | 1.584 | 744.254.122 |
| 14/5/2024 | 8,46 | 8,38 | -1,41% | 8,35 | 8,49 | 8,40 | 8,37 | 8,38 | 3.260 | 1.494.741.762 |
| 13/5/2024 | 8,57 | 8,50 | -0,82% | 8,50 | 8,61 | 8,54 | 8,50 | 8,51 | 4.761 | 1.328.578.441 |
| 10/5/2024 | 8,59 | 8,57 | +0,35% | 8,55 | 8,63 | 8,57 | 8,56 | 8,57 | 6.520 | 524.415.289 |
| 9/5/2024 | 8,60 | 8,54 | -0,58% | 8,52 | 8,64 | 8,59 | 8,54 | 8,55 | 7.035 | 874.144.281 |
| 8/5/2024 | 8,56 | 8,59 | +0,35% | 8,53 | 8,61 | 8,58 | 8,59 | 8,61 | 1.944 | 799.294.122 |
| 7/5/2024 | 8,53 | 8,56 | +0,35% | 8,49 | 8,56 | 8,53 | 8,55 | 8,56 | 6.307 | 545.140.011 |
| 6/5/2024 | 8,50 | 8,53 | +0,35% | 8,48 | 8,55 | 8,52 | 8,53 | 8,54 | 4.114 | 1.040.493.129 |
| 3/5/2024 | 8,57 | 8,50 | -0,70% | 8,49 | 8,60 | 8,53 | 8,50 | 8,51 | 4.248 | 1.106.354.608 |
| 2/5/2024 | 8,60 | 8,56 | -0,12% | 8,51 | 8,62 | 8,55 | 8,56 | 8,57 | 8.439 | 1.304.223.390 |
| 30/4/2024 | 8,51 | 8,57 | +0,71% | 8,48 | 8,63 | 8,55 | 8,57 | 8,61 | 6.599 | 1.124.613.793 |
| 29/4/2024 | 8,48 | 8,51 | +0,59% | 8,34 | 8,51 | 8,48 | 8,50 | 8,51 | 3.567 | 945.715.029 |
| 26/4/2024 | 8,48 | 8,46 | -0,24% | 8,44 | 8,55 | 8,51 | 8,46 | 8,48 | 8.727 | 870.494.426 |
| 25/4/2024 | 8,51 | 8,48 | -0,24% | 8,42 | 8,53 | 8,48 | 8,47 | 8,48 | 8.203 | 845.550.448 |
| 24/4/2024 | 8,54 | 8,50 | -0,47% | 8,48 | 8,57 | 8,52 | 8,50 | 8,51 | 6.151 | 1.041.356.493 |
| 23/4/2024 | 8,48 | 8,54 | +0,71% | 8,46 | 8,54 | 8,50 | 8,53 | 8,54 | 3.200 | 701.272.747 |
| 22/4/2024 | 8,48 | 8,48 | +0,24% | 8,47 | 8,54 | 8,50 | 8,48 | 8,49 | 4.373 | 719.992.151 |
| 19/4/2024 | 8,50 | 8,46 | -0,47% | 8,45 | 8,57 | 8,50 | 8,45 | 8,46 | 7.583 | 841.541.492 |
| 18/4/2024 | 8,46 | 8,50 | +0,83% | 8,45 | 8,54 | 8,49 | 8,49 | 8,50 | 8.999 | 642.559.290 |
| 17/4/2024 | 8,51 | 8,43 | -0,59% | 8,38 | 8,56 | 8,46 | 8,43 | 8,44 | 8.416 | 1.018.732.610 |
| 16/4/2024 | 8,51 | 8,48 | -0,70% | 8,38 | 8,56 | 8,46 | 8,47 | 8,48 | 1.811 | 1.521.353.643 |
| 15/4/2024 | 8,55 | 8,54 | +0,12% | 8,52 | 8,57 | 8,54 | 8,53 | 8,54 | 617 | 798.342.426 |
| 12/4/2024 | 8,56 | 8,53 | -0,35% | 8,48 | 8,64 | 8,57 | 8,52 | 8,53 | 1.240 | 719.086.687 |
| 11/4/2024 | 8,62 | 8,56 | -1,15% | 8,55 | 8,65 | 8,58 | 8,55 | 8,56 | 8.560 | 552.566.766 |
| 10/4/2024 | 8,72 | 8,66 | -0,46% | 8,64 | 8,73 | 8,69 | 8,65 | 8,66 | 2.317 | 614.475.850 |
| 9/4/2024 | 8,71 | 8,70 | +0,12% | 8,68 | 8,76 | 8,71 | 8,70 | 8,71 | 8.252 | 597.679.740 |
| 8/4/2024 | 8,75 | 8,69 | -0,57% | 8,69 | 8,76 | 8,72 | 8,69 | 8,71 | 196 | 624.594.963 |
| 5/4/2024 | 8,63 | 8,74 | +1,27% | 8,62 | 8,74 | 8,70 | 8,73 | 8,74 | 1.309 | 646.140.388 |
| 4/4/2024 | 8,63 | 8,63 | 0,00% | 8,59 | 8,65 | 8,62 | 8,62 | 8,63 | 1.660 | 691.384.670 |
| 3/4/2024 | 8,57 | 8,63 | +0,94% | 8,57 | 8,64 | 8,60 | 8,62 | 8,63 | 8.722 | 563.905.471 |
| 2/4/2024 | 8,62 | 8,55 | -0,58% | 8,53 | 8,65 | 8,59 | 8,54 | 8,55 | 8.244 | 704.825.482 |
| 1/4/2024 | 8,56 | 8,60 | +0,47% | 8,52 | 8,70 | 8,59 | 8,60 | 8,61 | 487 | 1.318.172.685 |
| 28/3/2024 | 8,54 | 8,56 | +0,35% | 8,52 | 8,57 | 8,54 | 8,55 | 8,56 | 4.549 | 712.129.688 |
| 27/3/2024 | 8,51 | 8,53 | +0,35% | 8,50 | 8,54 | 8,52 | 8,53 | 8,54 | 9.440 | 649.919.864 |
| 26/3/2024 | 8,53 | 8,50 | -0,12% | 8,50 | 8,56 | 8,52 | 8,49 | 8,50 | 6.249 | 774.426.791 |
| 25/3/2024 | 8,53 | 8,51 | -0,23% | 8,49 | 8,54 | 8,51 | 8,51 | 8,54 | 8.084 | 686.592.545 |
| 22/3/2024 | 8,53 | 8,53 | +0,24% | 8,51 | 8,54 | 8,52 | 8,52 | 8,53 | 9.742 | 640.264.466 |
| 21/3/2024 | 8,47 | 8,51 | +0,47% | 8,47 | 8,53 | 8,50 | 8,51 | 8,52 | 9.149 | 478.706.312 |
| 20/3/2024 | 8,46 | 8,47 | +0,12% | 8,43 | 8,48 | 8,45 | 8,46 | 8,47 | 5.558 | 540.297.666 |
| 19/3/2024 | 8,47 | 8,46 | 0,00% | 8,43 | 8,48 | 8,46 | 8,46 | 8,47 | 8.093 | 463.768.639 |
| 18/3/2024 | 8,40 | 8,46 | +0,71% | 8,39 | 8,47 | 8,43 | 8,45 | 8,46 | 227 | 623.432.049 |
| 15/3/2024 | 8,36 | 8,40 | +0,60% | 8,35 | 8,44 | 8,39 | 8,39 | 8,40 | 551 | 612.428.473 |
| 14/3/2024 | 8,40 | 8,35 | -0,48% | 8,31 | 8,44 | 8,38 | 8,34 | 8,35 | 743 | 644.806.442 |
| 13/3/2024 | 8,37 | 8,39 | -0,24% | 8,35 | 8,40 | 8,37 | 8,39 | 8,40 | 9.634 | 463.039.118 |
| 12/3/2024 | 8,44 | 8,41 | -0,47% | 8,38 | 8,48 | 8,43 | 8,41 | 8,42 | 8.243 | 976.855.398 |
| 11/3/2024 | 8,51 | 8,45 | -0,71% | 8,43 | 8,53 | 8,46 | 8,44 | 8,45 | 3.297 | 608.166.540 |
| 8/3/2024 | 8,54 | 8,51 | -0,35% | 8,49 | 8,55 | 8,51 | 0,00 | 0,00 | 149 | 727.482.636 |
| 7/3/2024 | 8,52 | 8,54 | +0,23% | 8,41 | 8,56 | 8,48 | 8,53 | 8,54 | 4.062 | 1.412.177.401 |
| 6/3/2024 | 8,52 | 8,52 | 0,00% | 8,47 | 8,55 | 8,52 | 8,51 | 8,52 | 7.960 | 1.083.635.686 |
| 5/3/2024 | 8,53 | 8,52 | -0,12% | 8,49 | 8,55 | 8,52 | 8,52 | 8,53 | 8.065 | 691.141.594 |
| 4/3/2024 | 8,53 | 8,53 | 0,00% | 8,45 | 8,55 | 8,51 | 8,52 | 8,53 | 7.367 | 1.008.113.941 |
| 1/3/2024 | 8,52 | 8,53 | +0,12% | 8,41 | 8,54 | 8,49 | 8,52 | 8,53 | 6.582 | 1.442.413.391 |
| 29/2/2024 | 8,52 | 8,52 | 0,00% | 8,50 | 8,54 | 8,52 | 8,52 | 8,53 | 8.389 | 722.999.873 |
| 28/2/2024 | 8,46 | 8,52 | +0,71% | 8,45 | 8,53 | 8,48 | 8,51 | 8,52 | 7.360 | 927.071.140 |
| 27/2/2024 | 8,54 | 8,46 | -0,94% | 8,38 | 8,56 | 8,46 | 8,46 | 8,47 | 8.270 | 1.112.157.202 |
| 26/2/2024 | 8,52 | 8,54 | +0,23% | 8,49 | 8,56 | 8,52 | 8,53 | 8,54 | 4.701 | 840.885.907 |
| 23/2/2024 | 8,55 | 8,52 | -0,35% | 8,50 | 8,56 | 8,53 | 0,00 | 0,00 | 3.659 | 673.795.435 |
| 22/2/2024 | 8,52 | 8,55 | +0,35% | 8,52 | 8,58 | 8,53 | 8,54 | 8,55 | 2.026 | 620.808.827 |
| 21/2/2024 | 8,51 | 8,52 | +0,24% | 8,50 | 8,54 | 8,51 | 8,51 | 8,52 | 5.976 | 673.916.890 |
| 20/2/2024 | 8,51 | 8,50 | -0,12% | 8,47 | 8,54 | 8,51 | 8,50 | 8,51 | 8.698 | 628.099.916 |
| 19/2/2024 | 8,51 | 8,51 | +0,12% | 8,50 | 8,57 | 8,53 | 8,50 | 8,51 | 7.898 | 753.076.508 |
| 16/2/2024 | 8,51 | 8,50 | -0,12% | 8,46 | 8,55 | 8,52 | 8,50 | 8,53 | 2.214 | 641.120.945 |
| 15/2/2024 | 8,47 | 8,51 | -0,35% | 8,43 | 8,53 | 8,47 | 8,50 | 8,51 | 146 | 585.753.122 |
| 14/2/2024 | 8,54 | 8,54 | 0,00% | 8,45 | 8,55 | 8,52 | 8,52 | 8,54 | 7.527 | 660.073.009 |
| 9/2/2024 | 8,53 | 8,54 | +0,12% | 8,50 | 8,55 | 8,53 | 0,00 | 0,00 | 2.678 | 678.372.291 |
| 8/2/2024 | 8,48 | 8,53 | +0,59% | 8,48 | 8,55 | 8,53 | 8,52 | 8,53 | 3.917 | 575.020.491 |
| 7/2/2024 | 8,47 | 8,48 | +0,12% | 8,46 | 8,52 | 8,49 | 8,47 | 8,48 | 3.537 | 625.387.844 |
| 6/2/2024 | 8,40 | 8,47 | +0,24% | 8,39 | 8,50 | 8,45 | 8,46 | 8,47 | 3.636 | 602.797.810 |
| 5/2/2024 | 8,47 | 8,45 | -0,12% | 8,44 | 8,50 | 8,47 | 8,44 | 8,45 | 1.286 | 555.008.341 |
| 2/2/2024 | 8,45 | 8,46 | +0,12% | 8,44 | 8,51 | 8,47 | 8,45 | 8,46 | 5.335 | 733.520.595 |
| 1/2/2024 | 8,52 | 8,45 | -0,82% | 8,45 | 8,55 | 8,50 | 8,45 | 8,49 | 9.305 | 792.050.553 |
| 31/1/2024 | 8,47 | 8,52 | +0,59% | 8,45 | 8,52 | 8,48 | 8,51 | 8,52 | 5.769 | 661.460.807 |
| 30/1/2024 | 8,48 | 8,47 | 0,00% | 8,44 | 8,52 | 8,48 | 8,46 | 8,47 | 9.498 | 691.414.324 |
| 29/1/2024 | 8,50 | 8,47 | -0,12% | 8,46 | 8,52 | 8,49 | 8,47 | 8,50 | 365 | 698.304.241 |
| 26/1/2024 | 8,45 | 8,48 | +0,47% | 8,43 | 8,50 | 8,47 | 8,48 | 8,50 | 790 | 535.771.502 |
| 25/1/2024 | 8,35 | 8,44 | +1,08% | 8,35 | 8,46 | 8,40 | 8,43 | 8,44 | 1.268 | 632.314.409 |
| 24/1/2024 | 8,40 | 8,35 | -0,36% | 8,34 | 8,44 | 8,39 | 8,35 | 8,37 | 8.946 | 704.071.985 |
| 23/1/2024 | 8,50 | 8,38 | -1,41% | 8,37 | 8,50 | 8,44 | 8,38 | 8,39 | 4.355 | 892.355.909 |
| 22/1/2024 | 8,54 | 8,50 | -0,35% | 8,46 | 8,58 | 8,50 | 8,50 | 8,51 | 688 | 869.787.990 |
| 19/1/2024 | 8,46 | 8,53 | +0,83% | 8,43 | 8,53 | 8,47 | 8,52 | 8,53 | 3.429 | 559.280.908 |
| 18/1/2024 | 8,40 | 8,46 | +0,71% | 8,39 | 8,48 | 8,43 | 8,44 | 8,46 | 291 | 580.867.064 |
| 17/1/2024 | 8,42 | 8,40 | -0,12% | 8,38 | 8,47 | 8,42 | 8,40 | 8,41 | 3.942 | 600.040.545 |
| 16/1/2024 | 8,42 | 8,41 | +0,36% | 8,38 | 8,47 | 8,42 | 8,40 | 8,41 | 1.506 | 719.899.726 |
| 15/1/2024 | 8,50 | 8,38 | -1,41% | 8,38 | 8,56 | 8,47 | 8,38 | 8,40 | 7.794 | 1.178.141.983 |
| 12/1/2024 | 8,48 | 8,50 | -0,35% | 8,43 | 8,52 | 8,47 | 8,49 | 8,50 | 3.269 | 861.063.815 |
| 11/1/2024 | 8,60 | 8,53 | -0,81% | 8,48 | 8,63 | 8,55 | 8,53 | 8,55 | 111 | 730.736.457 |
| 10/1/2024 | 8,60 | 8,60 | 0,00% | 8,58 | 8,66 | 8,61 | 8,59 | 8,60 | 8.843 | 637.326.459 |
| 9/1/2024 | 8,64 | 8,60 | -0,35% | 8,57 | 8,65 | 8,61 | 8,59 | 8,60 | 630 | 720.254.424 |
| 8/1/2024 | 8,56 | 8,63 | +0,82% | 8,56 | 8,64 | 8,60 | 8,63 | 8,64 | 7.954 | 594.715.344 |
| 5/1/2024 | 8,55 | 8,56 | +0,23% | 8,49 | 8,58 | 8,52 | 8,55 | 8,56 | 7.456 | 763.320.075 |
| 4/1/2024 | 8,57 | 8,54 | -0,23% | 8,54 | 8,61 | 8,58 | 8,54 | 8,57 | 3.926 | 556.849.355 |
| 3/1/2024 | 8,58 | 8,56 | -0,23% | 8,55 | 8,62 | 8,58 | 8,56 | 8,59 | 6.303 | 687.133.585 |
| 2/1/2024 | 8,49 | 8,58 | +1,06% | 8,44 | 8,60 | 8,53 | 8,56 | 8,58 | 9.849 | 862.428.291 |
| 28/12/2023 | 8,49 | 8,49 | +0,24% | 8,39 | 8,50 | 8,44 | 8,48 | 8,49 | 9.685 | 875.814.521 |
| 27/12/2023 | 8,39 | 8,47 | +0,95% | 8,35 | 8,49 | 8,41 | 8,46 | 8,47 | 5.229 | 625.692.468 |
| 26/12/2023 | 8,42 | 8,39 | -0,36% | 8,28 | 8,43 | 8,37 | 8,38 | 8,39 | 1.579 | 969.393.597 |
| 22/12/2023 | 8,09 | 8,42 | +4,08% | 8,06 | 8,46 | 8,24 | 8,40 | 8,42 | 3.320 | 930.143.121 |
| 21/12/2023 | 8,03 | 8,09 | +1,25% | 8,02 | 8,09 | 8,05 | 8,08 | 8,09 | 8.697 | 943.762.953 |
| 20/12/2023 | 8,04 | 7,99 | -0,62% | 7,99 | 8,05 | 8,01 | 7,99 | 8,00 | 1.847 | 587.075.056 |
| 19/12/2023 | 7,95 | 8,04 | +0,75% | 7,91 | 8,04 | 7,99 | 8,03 | 8,04 | 348 | 706.400.828 |
| 18/12/2023 | 7,95 | 7,98 | +0,38% | 7,90 | 7,98 | 7,93 | 7,96 | 7,98 | 1.351 | 545.282.059 |
| 15/12/2023 | 7,90 | 7,95 | +0,63% | 7,86 | 7,98 | 7,91 | 7,92 | 7,95 | 8.945 | 445.884.982 |
| 14/12/2023 | 7,87 | 7,90 | +0,38% | 7,86 | 7,93 | 7,89 | 7,89 | 7,90 | 6.761 | 537.933.915 |
| 13/12/2023 | 7,88 | 7,87 | -0,88% | 7,85 | 7,92 | 7,86 | 7,86 | 7,87 | 8.053 | 544.072.592 |
| 12/12/2023 | 8,00 | 7,94 | -0,75% | 7,92 | 8,04 | 7,97 | 7,93 | 7,94 | 7.908 | 461.615.740 |
| 11/12/2023 | 7,99 | 8,00 | +0,13% | 7,97 | 8,03 | 7,99 | 8,00 | 8,02 | 2.127 | 422.331.130 |
| 8/12/2023 | 8,00 | 7,99 | +0,38% | 7,96 | 8,02 | 7,98 | 7,98 | 7,99 | 5.914 | 371.701.947 |
| 7/12/2023 | 8,07 | 7,96 | -1,36% | 7,95 | 8,07 | 8,00 | 7,96 | 8,00 | 7.421 | 459.893.964 |
| 6/12/2023 | 8,06 | 8,07 | 0,00% | 8,02 | 8,08 | 8,05 | 8,05 | 8,07 | 7.251 | 505.336.127 |
| 5/12/2023 | 7,96 | 8,07 | +1,38% | 7,95 | 8,08 | 8,03 | 8,05 | 8,07 | 9.647 | 472.798.248 |
| 4/12/2023 | 7,93 | 7,96 | +0,89% | 7,89 | 7,99 | 7,94 | 7,94 | 7,96 | 8.838 | 473.697.839 |
| 1/12/2023 | 7,94 | 7,89 | -0,13% | 7,88 | 8,02 | 7,93 | 7,89 | 7,93 | 7.048 | 774.094.659 |
| 30/11/2023 | 7,96 | 7,90 | -0,63% | 7,88 | 8,02 | 7,94 | 7,90 | 7,91 | 1.977 | 769.656.365 |
| 29/11/2023 | 8,03 | 7,95 | -1,12% | 7,91 | 8,04 | 7,96 | 7,94 | 7,95 | 1.764 | 660.346.878 |
| 28/11/2023 | 7,88 | 8,04 | +2,16% | 7,88 | 8,05 | 7,99 | 8,03 | 8,04 | 6.568 | 1.128.811.186 |
| 27/11/2023 | 7,86 | 7,87 | 0,00% | 7,82 | 7,94 | 7,87 | 7,86 | 7,87 | 5.627 | 890.888.313 |
| 24/11/2023 | 7,88 | 7,87 | 0,00% | 7,85 | 7,90 | 7,87 | 7,86 | 7,87 | 3.772 | 571.825.337 |
| 23/11/2023 | 7,91 | 7,87 | -0,51% | 7,86 | 8,00 | 7,91 | 7,87 | 7,90 | 9.000 | 689.364.704 |
| 22/11/2023 | 7,93 | 7,91 | 0,00% | 7,91 | 7,96 | 7,93 | 7,91 | 7,93 | 6.925 | 573.663.051 |
| 21/11/2023 | 7,97 | 7,91 | -0,75% | 7,90 | 8,00 | 7,94 | 7,91 | 7,92 | 7.003 | 730.173.628 |
| 20/11/2023 | 8,01 | 7,97 | -0,75% | 7,93 | 8,04 | 8,00 | 7,96 | 7,97 | 3.021 | 1.034.448.918 |
| 17/11/2023 | 7,99 | 8,03 | +0,50% | 7,92 | 8,03 | 7,97 | 8,00 | 8,03 | 573 | 679.366.416 |
| 16/11/2023 | 8,02 | 7,99 | -0,37% | 7,94 | 8,04 | 7,98 | 7,99 | 8,00 | 1.644 | 574.361.744 |
| 14/11/2023 | 8,00 | 8,02 | +0,25% | 7,88 | 8,04 | 7,98 | 8,01 | 8,02 | 6.708 | 624.175.103 |
| 13/11/2023 | 8,03 | 8,00 | +0,50% | 7,98 | 8,14 | 8,06 | 7,99 | 8,00 | 6.649 | 648.098.917 |
| 10/11/2023 | 8,17 | 7,96 | -2,57% | 7,94 | 8,21 | 8,10 | 7,96 | 7,98 | 8.951 | 774.504.795 |
| 9/11/2023 | 8,21 | 8,17 | -0,24% | 8,14 | 8,23 | 8,19 | 8,17 | 8,18 | 1.900 | 660.863.072 |
| 8/11/2023 | 8,21 | 8,19 | -0,36% | 8,17 | 8,24 | 8,20 | 8,19 | 8,21 | 5.825 | 442.837.006 |
| 7/11/2023 | 8,22 | 8,22 | 0,00% | 8,15 | 8,27 | 8,20 | 8,21 | 8,22 | 6.086 | 525.719.453 |
| 6/11/2023 | 8,14 | 8,22 | +0,74% | 8,11 | 8,30 | 8,19 | 8,21 | 8,22 | 2.291 | 471.232.975 |
| 3/11/2023 | 8,15 | 8,16 | +0,49% | 8,07 | 8,20 | 8,13 | 8,15 | 8,16 | 1.622 | 488.142.236 |
| 1/11/2023 | 7,88 | 8,12 | +3,70% | 7,85 | 8,22 | 8,08 | 8,12 | 8,14 | 1.376 | 1.096.622.975 |
| 31/10/2023 | 7,87 | 7,83 | -0,38% | 7,81 | 8,15 | 7,98 | 7,83 | 7,86 | 2.638 | 846.729.892 |
| 30/10/2023 | 7,96 | 7,86 | -1,13% | 7,83 | 8,04 | 7,93 | 7,86 | 7,87 | 5.807 | 687.512.643 |
| 27/10/2023 | 7,84 | 7,95 | +1,40% | 7,83 | 8,07 | 7,94 | 7,95 | 7,96 | 5.843 | 501.449.779 |
| 26/10/2023 | 7,89 | 7,84 | -0,38% | 7,81 | 7,93 | 7,85 | 7,82 | 7,84 | 1.011 | 686.102.414 |
| 25/10/2023 | 8,02 | 7,87 | -1,63% | 7,86 | 8,07 | 7,92 | 7,86 | 7,87 | 857 | 818.358.512 |
| 24/10/2023 | 8,13 | 8,00 | -1,11% | 7,92 | 8,17 | 8,03 | 8,00 | 8,03 | 6.504 | 823.395.899 |
| 23/10/2023 | 7,91 | 8,09 | +2,15% | 7,85 | 8,15 | 8,01 | 8,09 | 8,10 | 4.350 | 867.159.036 |
| 20/10/2023 | 7,92 | 7,92 | -1,00% | 7,84 | 7,97 | 7,91 | 7,92 | 7,93 | 5.529 | 934.937.097 |
| 19/10/2023 | 8,09 | 8,00 | -1,36% | 7,97 | 8,09 | 8,01 | 7,99 | 8,00 | 2.064 | 890.430.988 |
| 18/10/2023 | 8,21 | 8,11 | -1,22% | 8,08 | 8,22 | 8,14 | 8,11 | 8,12 | 3.582 | 859.601.750 |
| 17/10/2023 | 8,28 | 8,21 | -0,85% | 8,17 | 8,29 | 8,21 | 8,21 | 8,22 | 1.333 | 911.142.774 |
| 16/10/2023 | 8,35 | 8,28 | -1,55% | 8,26 | 8,39 | 8,31 | 8,27 | 8,28 | 3.289 | 901.769.667 |
| 13/10/2023 | 8,25 | 8,41 | -2,21% | 8,15 | 8,45 | 8,31 | 8,40 | 8,41 | 6.742 | 1.197.203.042 |
| 11/10/2023 | 8,63 | 8,60 | +0,12% | 8,59 | 8,66 | 8,58 | 8,59 | 8,60 | 6.783 | 593.262.854 |
| 10/10/2023 | 8,74 | 8,59 | -1,49% | 8,55 | 8,75 | 8,63 | 8,58 | 8,59 | 7.102 | 922.954.177 |
| 9/10/2023 | 8,79 | 8,72 | -0,68% | 8,71 | 8,79 | 8,77 | 8,72 | 8,73 | 5.698 | 548.413.813 |
| 6/10/2023 | 8,71 | 8,78 | +1,04% | 8,71 | 8,81 | 8,77 | 8,78 | 8,79 | 5.826 | 375.841.542 |
| 5/10/2023 | 8,75 | 8,69 | -0,23% | 8,67 | 8,79 | 8,74 | 8,68 | 8,69 | 1.269 | 437.015.807 |
| 4/10/2023 | 8,78 | 8,71 | -0,80% | 8,68 | 8,82 | 8,74 | 8,71 | 8,72 | 2.440 | 486.475.963 |
| 3/10/2023 | 8,67 | 8,78 | +1,86% | 8,66 | 8,86 | 8,75 | 8,77 | 8,78 | 792 | 819.954.429 |
| 2/10/2023 | 8,72 | 8,62 | -1,15% | 8,55 | 8,84 | 8,69 | 8,61 | 8,62 | 5.826 | 1.005.542.238 |
| 29/9/2023 | 8,68 | 8,72 | +1,16% | 8,62 | 8,77 | 8,71 | 8,72 | 8,73 | 3.091 | 557.589.749 |
| 28/9/2023 | 8,76 | 8,62 | -1,37% | 8,62 | 8,85 | 8,72 | 8,62 | 8,65 | 8.464 | 521.254.003 |
| 27/9/2023 | 8,72 | 8,74 | +1,51% | 8,67 | 8,79 | 8,74 | 8,73 | 8,74 | 6.953 | 695.247.458 |
| 26/9/2023 | 8,60 | 8,61 | -89,94% | 8,56 | 8,88 | 8,70 | 8,61 | 8,64 | 2.619 | 845.883.382 |
| 25/9/2023 | 88,29 | 85,59 | -2,90% | 85,10 | 88,42 | 86,24 | 85,59 | 85,94 | 4.266 | 1.100.451.711 |
| 22/9/2023 | 88,97 | 88,15 | -0,02% | 87,99 | 89,32 | 88,63 | 88,01 | 88,15 | 3.819 | 525.101.917 |
| 21/9/2023 | 90,30 | 88,17 | -2,46% | 88,17 | 90,30 | 89,34 | 88,17 | 88,59 | 908 | 706.698.942 |
| 20/9/2023 | 89,99 | 90,39 | +0,38% | 89,20 | 90,39 | 89,79 | 90,05 | 90,39 | 3.061 | 704.246.854 |
| 19/9/2023 | 89,85 | 90,05 | +0,18% | 88,39 | 90,05 | 89,04 | 89,89 | 90,05 | 5.881 | 639.974.757 |
| 18/9/2023 | 88,90 | 89,89 | +1,41% | 88,14 | 89,89 | 88,80 | 88,64 | 89,89 | 277 | 714.585.640 |
| 15/9/2023 | 89,50 | 88,64 | -0,95% | 88,64 | 90,55 | 89,28 | 88,64 | 89,03 | 1.275 | 9.424.554.105 |
| 14/9/2023 | 87,88 | 89,49 | 0,00% | 87,15 | 90,64 | 89,78 | 89,48 | 89,49 | 4.524 | 5.595.949.550 |
| 13/9/2023 | 89,96 | 89,49 | -0,68% | 89,00 | 90,41 | 89,51 | 89,48 | 89,49 | 4.133 | 993.244.211 |
| 12/9/2023 | 90,00 | 90,10 | +0,13% | 89,60 | 90,29 | 90,03 | 90,09 | 90,10 | 3.460 | 936.274.892 |
| 11/9/2023 | 89,63 | 89,98 | +0,39% | 89,41 | 90,12 | 89,89 | 89,91 | 89,98 | 3.168 | 875.735.367 |
| 8/9/2023 | 88,83 | 89,63 | +0,91% | 88,83 | 89,85 | 89,59 | 89,58 | 89,63 | 6.553 | 1.113.647.220 |
| 6/9/2023 | 88,59 | 88,82 | +0,26% | 88,41 | 89,40 | 88,99 | 88,82 | 89,15 | 3.579 | 800.285.763 |
| 5/9/2023 | 88,39 | 88,59 | +0,27% | 88,00 | 88,94 | 88,59 | 88,59 | 88,60 | 2.194 | 1.097.744.860 |
| 4/9/2023 | 88,10 | 88,35 | +0,39% | 87,05 | 88,35 | 87,93 | 88,33 | 88,35 | 8.933 | 743.305.703 |
| 1/9/2023 | 87,65 | 88,01 | +0,41% | 87,55 | 88,18 | 87,92 | 88,01 | 88,09 | 3.992 | 567.007.399 |
| 31/8/2023 | 87,40 | 87,65 | +0,34% | 87,40 | 87,99 | 87,75 | 87,65 | 87,75 | 619 | 619.921.841 |
| 30/8/2023 | 86,60 | 87,35 | +0,87% | 86,60 | 87,49 | 87,28 | 87,35 | 87,36 | 2.009 | 861.488.054 |
| 29/8/2023 | 86,31 | 86,60 | +0,64% | 86,17 | 86,71 | 86,51 | 86,55 | 86,60 | 780 | 1.053.297.749 |
| 28/8/2023 | 86,81 | 86,05 | -0,88% | 85,95 | 87,10 | 86,40 | 86,05 | 86,25 | 9.255 | 562.347.873 |
| 25/8/2023 | 86,27 | 86,81 | +0,63% | 86,25 | 87,00 | 86,73 | 86,80 | 86,81 | 6.206 | 515.778.775 |
| 24/8/2023 | 86,22 | 86,27 | +0,06% | 86,00 | 86,43 | 86,23 | 86,26 | 86,27 | 5.164 | 573.582.263 |
| 23/8/2023 | 86,30 | 86,22 | +0,14% | 86,10 | 86,92 | 86,37 | 86,11 | 86,22 | 2.495 | 1.009.994.088 |
| 22/8/2023 | 87,60 | 86,10 | -1,32% | 85,91 | 88,16 | 86,87 | 86,10 | 86,60 | 15 | 955.338.879 |
| 21/8/2023 | 87,18 | 87,25 | -0,06% | 86,78 | 87,67 | 87,46 | 87,25 | 87,61 | 9.968 | 852.359.270 |
| 18/8/2023 | 86,50 | 87,30 | +0,92% | 86,30 | 87,40 | 86,87 | 87,30 | 87,31 | 9.978 | 527.869.107 |
| 17/8/2023 | 86,37 | 86,50 | +0,15% | 86,23 | 86,98 | 86,59 | 86,50 | 86,53 | 8.918 | 486.309.855 |
| 16/8/2023 | 86,05 | 86,37 | +0,78% | 85,23 | 86,80 | 86,09 | 86,37 | 86,59 | 8.606 | 432.228.625 |
| 15/8/2023 | 86,25 | 85,70 | -0,61% | 85,00 | 86,35 | 85,53 | 85,70 | 85,71 | 2.709 | 617.042.130 |
| 14/8/2023 | 87,34 | 86,23 | -1,27% | 85,71 | 87,50 | 86,72 | 86,21 | 86,23 | 8.047 | 459.604.282 |
| 11/8/2023 | 86,26 | 87,34 | -0,61% | 86,26 | 87,50 | 87,22 | 87,34 | 87,38 | 334 | 517.728.797 |
| 10/8/2023 | 87,43 | 87,88 | +0,50% | 86,70 | 87,97 | 87,61 | 87,87 | 87,88 | 8.028 | 466.549.155 |
| 9/8/2023 | 87,18 | 87,44 | +0,29% | 86,53 | 87,50 | 87,08 | 87,44 | 87,47 | 8.284 | 506.293.455 |
| 8/8/2023 | 87,15 | 87,19 | +0,05% | 86,38 | 87,19 | 86,98 | 87,18 | 87,19 | 7.353 | 492.586.764 |
| 7/8/2023 | 86,50 | 87,15 | +1,11% | 86,12 | 87,20 | 86,54 | 87,13 | 87,20 | 1.026 | 609.779.849 |
| 4/8/2023 | 85,49 | 86,19 | +0,82% | 85,49 | 86,42 | 86,06 | 86,19 | 86,20 | 9.357 | 501.352.518 |
| 3/8/2023 | 84,75 | 85,49 | +1,04% | 84,52 | 85,81 | 85,10 | 85,38 | 85,49 | 854 | 471.406.684 |
| 2/8/2023 | 84,46 | 84,61 | +0,64% | 84,30 | 85,20 | 84,80 | 84,61 | 84,67 | 7.576 | 535.177.930 |
| 1/8/2023 | 85,37 | 84,07 | -1,52% | 83,80 | 85,43 | 84,30 | 84,07 | 84,10 | 3.440 | 1.187.163.900 |
| 31/7/2023 | 85,18 | 85,37 | +0,22% | 85,00 | 85,44 | 85,26 | 85,37 | 85,38 | 9.458 | 521.478.508 |
| 28/7/2023 | 84,50 | 85,18 | +0,83% | 84,20 | 85,24 | 84,79 | 85,12 | 85,18 | 47 | 452.010.494 |
| 27/7/2023 | 84,23 | 84,48 | +0,57% | 84,08 | 84,75 | 84,48 | 84,45 | 84,48 | 6.043 | 361.899.107 |
| 26/7/2023 | 84,61 | 84,00 | -0,72% | 84,00 | 84,92 | 84,44 | 84,00 | 84,26 | 4.870 | 546.533.619 |
| 25/7/2023 | 84,81 | 84,61 | -0,32% | 84,18 | 85,29 | 84,58 | 84,61 | 84,74 | 3.513 | 652.560.355 |
| 24/7/2023 | 86,84 | 84,88 | -2,29% | 84,63 | 87,00 | 85,22 | 84,88 | 84,98 | 1.318 | 1.066.694.630 |
| 21/7/2023 | 86,80 | 86,87 | +0,36% | 86,05 | 87,10 | 86,69 | 86,82 | 86,87 | 7.914 | 502.928.282 |
| 20/7/2023 | 86,50 | 86,56 | +0,07% | 86,50 | 87,30 | 86,82 | 86,56 | 86,82 | 7.983 | 525.616.253 |
| 19/7/2023 | 88,46 | 86,50 | -2,22% | 86,17 | 88,79 | 87,15 | 86,48 | 86,50 | 6.982 | 921.247.783 |
| 18/7/2023 | 87,81 | 88,46 | +0,73% | 87,57 | 88,66 | 88,14 | 88,45 | 88,46 | 2.400 | 809.383.760 |
| 17/7/2023 | 87,35 | 87,82 | +0,53% | 87,25 | 87,93 | 87,63 | 87,80 | 87,82 | 2.079 | 682.943.107 |
| 14/7/2023 | 86,72 | 87,36 | +0,01% | 86,62 | 87,78 | 87,16 | 87,36 | 87,40 | 8.247 | 522.536.981 |
| 13/7/2023 | 87,56 | 87,35 | -0,24% | 86,12 | 87,66 | 86,91 | 87,30 | 87,35 | 9.450 | 549.176.808 |
| 12/7/2023 | 87,99 | 87,56 | -0,44% | 87,12 | 88,35 | 87,77 | 87,54 | 87,56 | 8.275 | 449.630.426 |
| 11/7/2023 | 87,88 | 87,95 | +0,08% | 87,84 | 88,39 | 88,01 | 87,94 | 87,95 | 9.209 | 451.566.334 |
| 10/7/2023 | 88,52 | 87,88 | -0,90% | 87,70 | 88,94 | 88,13 | 87,88 | 87,95 | 740 | 654.687.839 |
| 7/7/2023 | 88,23 | 88,68 | +0,51% | 88,06 | 88,80 | 88,63 | 88,67 | 88,68 | 74 | 585.968.348 |
| 6/7/2023 | 88,17 | 88,23 | +0,07% | 87,00 | 88,40 | 87,75 | 88,18 | 88,23 | 9.311 | 660.878.425 |
| 5/7/2023 | 86,20 | 88,17 | +2,54% | 86,15 | 88,43 | 87,54 | 88,09 | 88,17 | 4.682 | 891.870.677 |
| 4/7/2023 | 85,90 | 85,99 | +0,33% | 85,34 | 87,70 | 86,09 | 85,99 | 86,00 | 216 | 782.231.708 |
| 3/7/2023 | 85,24 | 85,71 | +0,55% | 85,05 | 85,90 | 85,52 | 85,71 | 85,80 | 3.866 | 711.461.369 |
| 30/6/2023 | 84,80 | 85,24 | +0,52% | 84,63 | 85,48 | 85,18 | 85,24 | 85,25 | 7.999 | 572.466.814 |
| 29/6/2023 | 83,94 | 84,80 | +1,02% | 83,94 | 84,80 | 84,35 | 84,74 | 84,80 | 9.941 | 510.764.973 |
| 28/6/2023 | 83,27 | 83,94 | +1,13% | 82,74 | 84,76 | 83,72 | 83,88 | 83,94 | 7.691 | 478.708.911 |
| 27/6/2023 | 82,79 | 83,00 | +0,29% | 82,40 | 83,95 | 82,99 | 82,95 | 83,00 | 2.267 | 533.496.731 |
| 26/6/2023 | 82,80 | 82,76 | -0,07% | 82,13 | 82,80 | 82,61 | 82,76 | 82,77 | 6.429 | 470.324.501 |
| 23/6/2023 | 81,98 | 82,82 | +1,02% | 81,88 | 82,82 | 82,18 | 82,34 | 82,82 | 8.832 | 523.930.685 |
| 22/6/2023 | 82,17 | 81,98 | -0,18% | 81,90 | 82,45 | 82,13 | 81,97 | 82,00 | 8.787 | 505.823.739 |
| 21/6/2023 | 82,75 | 82,13 | -0,64% | 81,83 | 82,90 | 82,22 | 82,12 | 82,13 | 2.883 | 698.429.218 |
| 20/6/2023 | 82,27 | 82,66 | +0,51% | 82,27 | 83,03 | 82,68 | 82,50 | 82,66 | 1.070 | 617.681.876 |
| 19/6/2023 | 82,02 | 82,24 | +0,45% | 81,83 | 82,70 | 82,27 | 82,20 | 82,24 | 7.884 | 525.283.686 |
| 16/6/2023 | 81,53 | 81,87 | +0,50% | 81,50 | 83,23 | 82,12 | 81,85 | 81,87 | 8.352 | 587.674.934 |
| 15/6/2023 | 81,28 | 81,46 | +0,22% | 80,87 | 81,72 | 81,26 | 81,46 | 81,53 | 1.205 | 486.385.297 |
| 14/6/2023 | 81,00 | 81,28 | -0,72% | 80,64 | 81,45 | 81,05 | 81,26 | 81,28 | 8.650 | 499.937.023 |
| 13/6/2023 | 81,85 | 81,87 | -0,04% | 81,41 | 82,50 | 81,83 | 81,71 | 81,87 | 9.770 | 523.853.892 |
| 12/6/2023 | 81,98 | 81,90 | -0,10% | 81,66 | 82,29 | 81,97 | 81,90 | 82,04 | 675 | 428.717.390 |
| 9/6/2023 | 80,56 | 81,98 | +2,28% | 80,23 | 82,00 | 81,15 | 81,97 | 81,98 | 8.383 | 690.768.680 |
| 7/6/2023 | 81,15 | 80,15 | -1,16% | 79,70 | 82,20 | 80,77 | 80,15 | 80,20 | 1.539 | 1.008.464.311 |
| 6/6/2023 | 81,15 | 81,09 | -0,02% | 80,90 | 81,29 | 81,02 | 81,09 | 81,11 | 8.742 | 580.113.472 |
| 5/6/2023 | 80,80 | 81,11 | +0,45% | 80,80 | 81,60 | 81,09 | 81,10 | 81,19 | 9.551 | 558.167.529 |
| 2/6/2023 | 80,56 | 80,75 | +0,46% | 79,51 | 81,20 | 80,26 | 80,55 | 80,75 | 3.163 | 996.196.999 |
| 1/6/2023 | 81,25 | 80,38 | -0,83% | 80,32 | 81,50 | 80,78 | 80,38 | 80,47 | 7.561 | 553.461.833 |
| 31/5/2023 | 81,26 | 81,05 | -0,26% | 80,78 | 81,55 | 81,07 | 81,05 | 81,06 | 8.791 | 402.777.163 |
| 30/5/2023 | 81,15 | 81,26 | +0,14% | 80,21 | 82,00 | 80,78 | 81,22 | 81,26 | 229 | 536.608.208 |
| 29/5/2023 | 81,01 | 81,15 | +0,27% | 80,50 | 81,50 | 81,03 | 81,15 | 81,27 | 7.703 | 478.494.934 |
| 26/5/2023 | 81,50 | 80,93 | -0,53% | 80,76 | 81,96 | 81,22 | 80,92 | 80,93 | 9.033 | 412.144.419 |
| 25/5/2023 | 81,08 | 81,36 | +0,37% | 80,65 | 81,81 | 81,43 | 81,08 | 81,36 | 55 | 554.147.794 |
| 24/5/2023 | 80,80 | 81,06 | +0,28% | 80,52 | 81,58 | 81,12 | 81,02 | 81,06 | 4.510 | 677.921.978 |
| 23/5/2023 | 80,40 | 80,83 | +0,65% | 80,30 | 80,95 | 80,70 | 80,80 | 80,83 | 1.394 | 518.106.537 |
| 22/5/2023 | 80,60 | 80,31 | -0,41% | 80,00 | 81,00 | 80,46 | 80,31 | 80,43 | 1.215 | 546.301.405 |
| 19/5/2023 | 79,80 | 80,64 | +1,50% | 79,80 | 80,88 | 80,53 | 80,60 | 80,64 | 8.231 | 486.082.148 |
| 18/5/2023 | 80,00 | 79,45 | -0,35% | 79,32 | 80,43 | 79,99 | 79,45 | 79,70 | 7.956 | 574.166.196 |
| 17/5/2023 | 79,12 | 79,73 | +0,80% | 78,93 | 80,00 | 79,75 | 79,73 | 80,00 | 7.519 | 627.390.880 |
| 16/5/2023 | 79,00 | 79,10 | +0,14% | 78,82 | 79,45 | 79,15 | 79,06 | 79,10 | 8.492 | 539.586.882 |
| 15/5/2023 | 78,37 | 78,99 | +1,04% | 77,78 | 79,48 | 78,70 | 78,99 | 79,01 | 2.076 | 737.060.958 |
| 12/5/2023 | 78,50 | 78,18 | -0,64% | 77,76 | 79,60 | 78,61 | 78,18 | 78,45 | 422 | 720.277.820 |
| 11/5/2023 | 78,27 | 78,68 | +0,51% | 77,77 | 78,97 | 78,35 | 78,61 | 78,68 | 6.726 | 568.225.600 |
| 10/5/2023 | 77,80 | 78,28 | +0,62% | 77,80 | 78,30 | 78,07 | 78,28 | 78,29 | 6.226 | 446.834.130 |
| 9/5/2023 | 77,33 | 77,80 | +0,78% | 77,13 | 77,90 | 77,62 | 77,80 | 77,88 | 8.451 | 488.284.632 |
| 8/5/2023 | 76,50 | 77,20 | +1,05% | 76,44 | 77,20 | 76,76 | 77,19 | 77,20 | 8.979 | 442.017.444 |
| 5/5/2023 | 76,31 | 76,40 | +0,12% | 76,03 | 76,50 | 76,37 | 76,40 | 76,49 | 7.287 | 442.596.295 |
| 4/5/2023 | 75,75 | 76,31 | +0,75% | 75,48 | 76,50 | 75,97 | 76,29 | 76,31 | 9.653 | 505.659.537 |
| 3/5/2023 | 76,50 | 75,74 | -0,85% | 75,00 | 76,83 | 75,70 | 75,73 | 75,74 | 1.444 | 925.138.035 |
| 2/5/2023 | 75,54 | 76,39 | +1,13% | 75,51 | 77,00 | 76,17 | 76,38 | 76,39 | 2.126 | 690.196.604 |
| 28/4/2023 | 74,93 | 75,54 | +0,84% | 74,93 | 75,89 | 75,47 | 75,51 | 75,54 | 7.436 | 557.842.266 |
| 27/4/2023 | 75,08 | 74,91 | -0,69% | 74,70 | 75,32 | 74,95 | 74,91 | 74,93 | 8.314 | 645.156.455 |
| 26/4/2023 | 75,40 | 75,43 | +0,04% | 74,90 | 75,62 | 75,20 | 75,42 | 75,43 | 7.277 | 510.033.905 |
| 25/4/2023 | 75,37 | 75,40 | +0,04% | 75,21 | 75,76 | 75,40 | 75,40 | 75,48 | 8.727 | 466.866.422 |
| 24/4/2023 | 75,34 | 75,37 | +0,36% | 75,10 | 75,80 | 75,42 | 75,37 | 75,61 | 8.019 | 497.057.757 |
| 20/4/2023 | 75,55 | 75,10 | -0,37% | 75,00 | 75,84 | 75,31 | 75,09 | 75,10 | 9.843 | 480.292.230 |
| 19/4/2023 | 76,23 | 75,38 | -1,12% | 75,18 | 76,60 | 76,02 | 75,35 | 75,38 | 8.384 | 579.377.904 |
| 18/4/2023 | 76,25 | 76,23 | -0,03% | 76,10 | 76,50 | 76,30 | 76,20 | 76,23 | 966 | 511.775.642 |
| 17/4/2023 | 76,15 | 76,25 | +0,12% | 76,00 | 76,50 | 76,29 | 76,24 | 76,25 | 626 | 557.777.074 |
| 14/4/2023 | 75,40 | 76,16 | -0,38% | 74,64 | 76,40 | 75,55 | 76,11 | 76,16 | 1.436 | 573.469.875 |
| 13/4/2023 | 77,14 | 76,45 | -0,71% | 76,20 | 77,97 | 77,28 | 76,44 | 76,45 | 8.255 | 705.577.346 |
| 12/4/2023 | 76,94 | 77,00 | +0,29% | 76,81 | 77,65 | 77,17 | 77,00 | 77,17 | 134 | 608.924.423 |
| 11/4/2023 | 76,70 | 76,78 | +0,43% | 76,52 | 77,00 | 76,82 | 76,77 | 76,78 | 9.886 | 633.506.291 |
| 10/4/2023 | 76,00 | 76,45 | +1,46% | 75,90 | 76,82 | 76,41 | 76,45 | 76,49 | 1.424 | 927.949.330 |
| 6/4/2023 | 76,15 | 75,35 | -1,04% | 74,30 | 76,80 | 75,15 | 75,20 | 75,35 | 2.014 | 1.109.271.348 |
| 5/4/2023 | 76,30 | 76,14 | -0,26% | 75,74 | 76,54 | 76,05 | 76,14 | 76,48 | 6.626 | 370.507.899 |
| 4/4/2023 | 75,56 | 76,34 | +1,21% | 75,56 | 76,86 | 76,45 | 76,34 | 76,65 | 9.357 | 473.835.089 |
| 3/4/2023 | 75,90 | 75,43 | -0,58% | 75,37 | 77,00 | 76,10 | 75,43 | 75,54 | 1.573 | 673.343.707 |
| 31/3/2023 | 74,89 | 75,87 | +1,31% | 74,89 | 76,00 | 75,51 | 75,87 | 75,91 | 7.865 | 476.740.964 |
| 30/3/2023 | 75,40 | 74,89 | -0,68% | 74,52 | 75,64 | 74,99 | 74,74 | 74,89 | 7.212 | 493.184.998 |
| 29/3/2023 | 75,40 | 75,40 | 0,00% | 75,32 | 75,91 | 75,59 | 75,40 | 75,48 | 5.945 | 354.188.877 |
| 28/3/2023 | 75,24 | 75,40 | +0,36% | 75,01 | 75,70 | 75,27 | 75,40 | 75,50 | 9.200 | 352.013.947 |
| 27/3/2023 | 74,88 | 75,13 | +0,33% | 74,51 | 75,39 | 74,94 | 75,13 | 75,15 | 9.168 | 425.747.437 |
| 24/3/2023 | 75,11 | 74,88 | +0,03% | 74,30 | 75,46 | 74,74 | 74,87 | 74,88 | 9.369 | 410.900.645 |
| 23/3/2023 | 75,44 | 74,86 | -0,72% | 74,15 | 75,67 | 74,91 | 74,85 | 74,86 | 8.271 | 622.242.232 |
| 22/3/2023 | 75,56 | 75,40 | -0,21% | 75,40 | 75,90 | 75,61 | 75,40 | 75,55 | 6.148 | 316.472.374 |
| 21/3/2023 | 75,91 | 75,56 | -0,22% | 75,41 | 76,24 | 75,73 | 75,50 | 75,56 | 6.183 | 374.378.703 |
| 20/3/2023 | 76,25 | 75,73 | -0,68% | 75,56 | 76,92 | 76,11 | 75,73 | 75,81 | 7.504 | 452.428.556 |
| 17/3/2023 | 76,18 | 76,25 | +0,08% | 76,00 | 76,47 | 76,21 | 76,24 | 76,25 | 5.306 | 358.486.769 |
| 16/3/2023 | 75,87 | 76,19 | +0,42% | 75,50 | 76,25 | 75,93 | 76,19 | 76,20 | 7.555 | 381.398.902 |
| 15/3/2023 | 75,85 | 75,87 | +0,03% | 75,41 | 76,58 | 76,08 | 75,79 | 75,87 | 7.320 | 524.726.394 |
| 14/3/2023 | 76,23 | 75,85 | -0,26% | 75,57 | 76,55 | 75,90 | 75,84 | 75,85 | 581 | 538.408.197 |
| 13/3/2023 | 77,15 | 76,05 | -2,40% | 75,75 | 77,28 | 76,24 | 76,05 | 76,15 | 8.704 | 557.868.398 |
| 10/3/2023 | 78,32 | 77,92 | -0,51% | 77,91 | 79,34 | 78,52 | 77,92 | 78,00 | 8.704 | 535.934.119 |
| 9/3/2023 | 78,01 | 78,32 | +0,60% | 78,01 | 78,63 | 78,28 | 78,32 | 78,36 | 5.523 | 486.357.028 |
| 8/3/2023 | 78,81 | 77,85 | -1,22% | 77,85 | 78,95 | 78,43 | 77,85 | 78,24 | 8.847 | 533.361.350 |
| 7/3/2023 | 78,60 | 78,81 | -0,24% | 78,50 | 79,18 | 78,97 | 78,81 | 78,95 | 9.099 | 556.809.600 |
| 6/3/2023 | 78,55 | 79,00 | +0,55% | 78,05 | 79,00 | 78,63 | 78,74 | 79,00 | 8.685 | 473.392.492 |
| 3/3/2023 | 77,37 | 78,57 | +1,66% | 77,07 | 78,85 | 78,15 | 78,55 | 78,57 | 9.931 | 452.452.187 |
| 2/3/2023 | 78,29 | 77,29 | -1,28% | 76,50 | 78,69 | 77,06 | 77,29 | 77,59 | 3.497 | 1.134.740.084 |
| 1/3/2023 | 78,83 | 78,29 | -0,69% | 78,00 | 79,35 | 78,48 | 78,25 | 78,29 | 3.846 | 644.906.952 |
| 28/2/2023 | 78,29 | 78,83 | +0,69% | 78,29 | 79,38 | 78,94 | 78,83 | 78,94 | 247 | 524.110.080 |
| 27/2/2023 | 78,21 | 78,29 | +0,10% | 78,00 | 78,65 | 78,24 | 78,29 | 78,37 | 7.316 | 529.333.775 |
| 24/2/2023 | 77,81 | 78,21 | +0,51% | 77,81 | 78,70 | 78,26 | 78,20 | 78,21 | 7.437 | 432.284.286 |
| 23/2/2023 | 78,05 | 77,81 | -0,31% | 77,60 | 78,93 | 78,35 | 77,61 | 77,81 | 9.291 | 631.841.246 |
| 22/2/2023 | 78,18 | 78,05 | -0,18% | 77,24 | 78,18 | 77,77 | 78,00 | 78,05 | 5.302 | 335.311.782 |
| 17/2/2023 | 77,21 | 78,19 | +1,27% | 77,20 | 78,20 | 77,71 | 78,19 | 78,20 | 9.692 | 455.973.544 |
| 16/2/2023 | 76,72 | 77,21 | +0,90% | 76,54 | 77,32 | 76,92 | 77,21 | 77,25 | 7.897 | 438.375.336 |
| 15/2/2023 | 76,34 | 76,52 | +0,47% | 76,15 | 76,90 | 76,48 | 76,52 | 76,87 | 1.644 | 490.175.836 |
| 14/2/2023 | 76,25 | 76,16 | -0,09% | 76,16 | 76,77 | 76,41 | 76,16 | 76,44 | 4 | 426.666.623 |
| 13/2/2023 | 77,25 | 76,23 | -2,27% | 75,70 | 77,70 | 76,57 | 76,15 | 76,23 | 2.451 | 685.493.471 |
| 10/2/2023 | 78,41 | 78,00 | -0,32% | 77,96 | 78,88 | 78,35 | 78,00 | 78,20 | 9.612 | 431.694.334 |
| 9/2/2023 | 78,15 | 78,25 | +0,12% | 78,15 | 78,89 | 78,45 | 78,25 | 78,31 | 8.168 | 420.775.769 |
| 8/2/2023 | 78,84 | 78,16 | -0,86% | 77,41 | 79,13 | 78,63 | 78,16 | 78,42 | 1.689 | 587.625.793 |
| 7/2/2023 | 78,85 | 78,84 | +0,25% | 78,69 | 79,31 | 78,99 | 78,78 | 78,84 | 9.360 | 469.360.597 |
| 6/2/2023 | 79,22 | 78,64 | -0,73% | 78,64 | 79,88 | 79,20 | 78,64 | 78,78 | 9.751 | 552.899.757 |
| 3/2/2023 | 79,15 | 79,22 | +0,09% | 78,67 | 79,97 | 79,41 | 79,22 | 79,29 | 3.580 | 541.063.135 |
| 2/2/2023 | 78,59 | 79,15 | +0,97% | 78,59 | 79,94 | 79,45 | 79,08 | 79,15 | 370 | 1.139.841.261 |
| 1/2/2023 | 77,68 | 78,39 | +0,91% | 77,55 | 79,13 | 78,07 | 78,23 | 78,41 | 5.640 | 828.545.503 |
| 31/1/2023 | 77,00 | 77,68 | +0,87% | 76,96 | 77,78 | 77,34 | 77,68 | 77,74 | 5.130 | 559.993.826 |
| 30/1/2023 | 77,51 | 77,01 | -0,50% | 76,55 | 78,07 | 77,36 | 76,95 | 77,01 | 56 | 803.164.884 |
| 27/1/2023 | 77,50 | 77,40 | -0,15% | 77,26 | 77,87 | 77,51 | 77,40 | 77,42 | 5.711 | 635.357.695 |
| 26/1/2023 | 77,72 | 77,52 | -0,45% | 77,10 | 77,72 | 77,47 | 77,52 | 77,60 | 8.670 | 550.824.843 |
| 25/1/2023 | 78,24 | 77,87 | -0,42% | 77,69 | 78,50 | 77,89 | 77,87 | 77,88 | 662 | 471.303.505 |
| 24/1/2023 | 78,50 | 78,20 | -0,38% | 78,00 | 79,68 | 78,48 | 78,20 | 78,21 | 9.995 | 543.756.535 |
| 23/1/2023 | 80,00 | 78,50 | -1,88% | 78,10 | 81,39 | 80,32 | 78,50 | 78,55 | 3.005 | 1.181.356.756 |
| 20/1/2023 | 79,10 | 80,00 | +1,14% | 78,55 | 80,20 | 79,33 | 79,82 | 80,00 | 152 | 749.208.743 |
| 19/1/2023 | 78,98 | 79,10 | +0,15% | 78,10 | 79,72 | 78,85 | 79,05 | 79,10 | 4.469 | 644.745.706 |
| 18/1/2023 | 78,30 | 78,98 | +1,65% | 78,24 | 80,43 | 79,01 | 78,97 | 78,98 | 1.538 | 743.180.630 |
| 17/1/2023 | 77,50 | 77,70 | +0,26% | 77,40 | 78,36 | 77,82 | 77,70 | 77,81 | 2.817 | 726.374.680 |
| 16/1/2023 | 78,29 | 77,50 | -1,02% | 76,61 | 78,65 | 77,70 | 77,50 | 77,59 | 3.250 | 752.756.376 |
| 13/1/2023 | 78,96 | 78,30 | -0,57% | 78,20 | 79,43 | 78,62 | 78,30 | 78,45 | 1.350 | 534.209.108 |
| 12/1/2023 | 79,63 | 78,75 | -2,80% | 78,68 | 79,98 | 79,17 | 78,73 | 79,15 | 9.926 | 755.240.100 |
| 11/1/2023 | 81,88 | 81,02 | -1,09% | 80,78 | 81,90 | 81,20 | 81,02 | 81,05 | 9.333 | 579.170.181 |
| 10/1/2023 | 82,05 | 81,91 | -0,17% | 81,05 | 82,30 | 81,60 | 81,74 | 81,91 | 926 | 517.147.191 |
| 9/1/2023 | 82,68 | 82,05 | -0,76% | 81,16 | 83,48 | 81,88 | 81,84 | 82,05 | 637 | 531.798.767 |
| 6/1/2023 | 82,00 | 82,68 | +0,83% | 81,25 | 82,86 | 81,86 | 82,29 | 82,68 | 1.608 | 556.081.940 |
| 5/1/2023 | 81,50 | 82,00 | +0,61% | 80,83 | 82,48 | 81,72 | 82,00 | 82,36 | 688 | 470.635.421 |
| 4/1/2023 | 81,61 | 81,50 | -0,13% | 80,65 | 82,04 | 81,17 | 81,50 | 81,92 | 9.038 | 465.990.987 |
| 3/1/2023 | 82,29 | 81,61 | -0,83% | 81,04 | 83,85 | 82,39 | 81,61 | 82,00 | 9.605 | 777.397.729 |
| 2/1/2023 | 82,10 | 82,29 | +0,24% | 80,40 | 83,16 | 81,59 | 82,29 | 82,37 | 5.083 | 732.525.285 |
| 29/12/2022 | 81,91 | 82,09 | +0,37% | 81,39 | 82,38 | 81,86 | 82,05 | 82,09 | 7.440 | 387.700.551 |
| 28/12/2022 | 81,88 | 81,79 | -0,12% | 81,55 | 82,19 | 81,87 | 81,79 | 81,85 | 9.949 | 515.576.227 |
| 27/12/2022 | 81,92 | 81,89 | -0,07% | 81,45 | 82,39 | 81,90 | 81,90 | 82,23 | 8.042 | 596.700.641 |
| 26/12/2022 | 80,69 | 81,95 | +1,56% | 79,08 | 83,25 | 81,26 | 81,95 | 82,35 | 2.545 | 686.350.001 |
| 23/12/2022 | 78,05 | 80,69 | +3,38% | 78,05 | 81,38 | 80,13 | 80,69 | 80,79 | 1.616 | 665.584.480 |
| 22/12/2022 | 78,62 | 78,05 | -0,73% | 77,65 | 80,19 | 79,42 | 78,05 | 78,39 | 6.310 | 874.982.322 |
| 21/12/2022 | 77,03 | 78,62 | +2,32% | 77,00 | 79,37 | 77,69 | 78,40 | 78,62 | 4.482 | 929.475.243 |
| 20/12/2022 | 75,57 | 76,84 | +1,68% | 75,57 | 77,36 | 76,33 | 76,84 | 76,95 | 8.439 | 919.242.220 |
| 19/12/2022 | 77,50 | 75,57 | -2,87% | 75,54 | 77,50 | 76,34 | 75,57 | 75,64 | 4.310 | 1.181.934.141 |
| 16/12/2022 | 78,37 | 77,80 | -0,59% | 77,51 | 79,00 | 78,28 | 77,70 | 77,80 | 2.091 | 608.262.730 |
| 15/12/2022 | 79,59 | 78,26 | -1,68% | 77,99 | 79,59 | 78,54 | 78,25 | 78,28 | 7.802 | 999.017.038 |
| 14/12/2022 | 80,76 | 79,60 | -1,12% | 79,40 | 80,90 | 80,06 | 79,60 | 79,62 | 6.344 | 1.059.012.183 |
| 13/12/2022 | 81,00 | 80,50 | -3,12% | 79,18 | 81,48 | 80,63 | 80,50 | 80,55 | 8.016 | 1.353.461.204 |
| 12/12/2022 | 85,34 | 83,09 | -2,65% | 82,75 | 85,34 | 84,39 | 83,07 | 83,09 | 9.859 | 617.032.504 |
| 9/12/2022 | 85,04 | 85,35 | +0,41% | 84,90 | 85,50 | 85,15 | 85,33 | 85,35 | 5.028 | 307.410.546 |
| 8/12/2022 | 85,15 | 85,00 | -0,18% | 84,80 | 85,63 | 85,17 | 85,00 | 85,05 | 8.824 | 493.087.445 |
| 7/12/2022 | 84,89 | 85,15 | +0,31% | 84,59 | 85,64 | 85,10 | 85,15 | 85,20 | 5.502 | 403.852.782 |
| 6/12/2022 | 85,05 | 84,89 | -0,19% | 84,37 | 85,75 | 85,10 | 84,79 | 84,89 | 477 | 391.541.133 |
| 5/12/2022 | 85,30 | 85,05 | -0,50% | 84,13 | 85,47 | 85,01 | 85,05 | 85,19 | 6.440 | 535.781.784 |
| 2/12/2022 | 83,00 | 85,48 | +3,29% | 81,79 | 85,65 | 83,38 | 85,44 | 85,48 | 8.478 | 1.163.573.498 |
| 1/12/2022 | 83,30 | 82,76 | -0,71% | 80,63 | 83,59 | 83,03 | 82,72 | 82,76 | 6.618 | 1.422.633.017 |
| 30/11/2022 | 83,14 | 83,35 | +0,25% | 83,14 | 83,79 | 83,41 | 83,32 | 83,35 | 7.321 | 494.423.621 |
| 29/11/2022 | 83,88 | 83,14 | -0,57% | 82,95 | 84,21 | 83,42 | 83,14 | 83,15 | 93 | 827.871.390 |
| 28/11/2022 | 84,30 | 83,62 | -0,81% | 83,50 | 84,44 | 83,99 | 83,60 | 83,62 | 6.265 | 499.866.819 |
| 25/11/2022 | 84,15 | 84,30 | -0,05% | 84,11 | 84,70 | 84,36 | 84,30 | 84,44 | 5.046 | 428.614.100 |
| 24/11/2022 | 85,00 | 84,34 | -0,78% | 84,03 | 85,00 | 84,35 | 84,34 | 84,64 | 6.437 | 493.455.796 |
| 23/11/2022 | 85,00 | 85,00 | -0,06% | 84,76 | 85,40 | 85,06 | 84,98 | 85,00 | 9.621 | 380.595.621 |
| 22/11/2022 | 86,02 | 85,05 | -1,13% | 85,00 | 86,50 | 85,68 | 85,04 | 85,38 | 2.614 | 777.054.936 |
| 21/11/2022 | 85,92 | 86,02 | +0,12% | 85,70 | 86,84 | 86,24 | 86,02 | 86,05 | 8.360 | 530.524.345 |
| 18/11/2022 | 85,40 | 85,92 | +0,61% | 85,40 | 86,60 | 85,79 | 85,83 | 85,92 | 288 | 558.492.037 |
| 17/11/2022 | 87,30 | 85,40 | -2,40% | 85,25 | 87,49 | 85,97 | 85,39 | 85,40 | 1.363 | 775.669.017 |
| 16/11/2022 | 87,33 | 87,50 | +0,34% | 87,00 | 87,80 | 87,32 | 87,45 | 87,50 | 1.907 | 726.346.487 |
| 14/11/2022 | 88,16 | 87,20 | -2,03% | 87,00 | 88,50 | 87,36 | 87,19 | 87,20 | 7.736 | 667.625.483 |
| 11/11/2022 | 89,60 | 89,01 | -0,54% | 89,01 | 89,75 | 89,23 | 89,01 | 89,04 | 9.553 | 671.602.033 |
| 10/11/2022 | 89,77 | 89,49 | -0,31% | 89,30 | 90,40 | 89,67 | 89,47 | 89,49 | 2.763 | 710.422.323 |
| 9/11/2022 | 90,29 | 89,77 | -0,40% | 89,71 | 90,50 | 90,01 | 89,77 | 89,95 | 8.631 | 821.469.796 |
| 8/11/2022 | 90,30 | 90,13 | +0,14% | 89,85 | 91,20 | 90,36 | 90,13 | 90,14 | 5.956 | 1.053.971.002 |
| 7/11/2022 | 90,30 | 90,00 | -0,22% | 89,90 | 91,24 | 90,33 | 89,95 | 90,00 | 1.400 | 975.335.172 |
| 4/11/2022 | 90,02 | 90,20 | +0,22% | 89,95 | 90,92 | 90,36 | 90,19 | 90,20 | 8.048 | 932.728.606 |
| 3/11/2022 | 90,01 | 90,00 | -0,31% | 89,78 | 90,44 | 90,10 | 90,00 | 90,09 | 6.723 | 1.006.442.223 |
| 1/11/2022 | 90,06 | 90,28 | +0,20% | 89,66 | 90,50 | 90,08 | 90,25 | 90,28 | 2.414 | 650.980.677 |
| 31/10/2022 | 89,79 | 90,10 | +0,11% | 89,20 | 90,45 | 90,09 | 90,00 | 90,10 | 7.046 | 787.776.183 |
| 28/10/2022 | 89,81 | 90,00 | +0,21% | 89,81 | 90,48 | 90,11 | 90,00 | 90,01 | 6.588 | 494.326.776 |
| 27/10/2022 | 89,98 | 89,81 | -0,09% | 89,61 | 90,00 | 89,84 | 89,81 | 89,98 | 4.702 | 436.077.900 |
| 26/10/2022 | 89,93 | 89,89 | -0,09% | 89,60 | 90,00 | 89,83 | 89,89 | 89,90 | 6.906 | 557.261.571 |
| 25/10/2022 | 90,00 | 89,97 | +0,31% | 89,80 | 90,35 | 90,06 | 89,96 | 89,97 | 9.234 | 475.043.165 |
| 24/10/2022 | 90,31 | 89,69 | -0,68% | 89,63 | 90,58 | 89,98 | 89,68 | 89,69 | 9.959 | 732.203.854 |
| 21/10/2022 | 90,17 | 90,30 | +0,03% | 90,07 | 90,75 | 90,46 | 90,30 | 90,60 | 1.551 | 1.012.172.349 |
| 20/10/2022 | 90,70 | 90,27 | -0,47% | 89,95 | 90,98 | 90,53 | 90,21 | 90,27 | 1.318 | 697.130.434 |
| 19/10/2022 | 90,96 | 90,70 | -0,30% | 90,31 | 91,00 | 90,62 | 90,65 | 90,70 | 9.493 | 442.884.767 |
| 18/10/2022 | 91,30 | 90,97 | -0,23% | 90,75 | 91,71 | 91,08 | 90,97 | 91,00 | 6.592 | 488.844.638 |
| 17/10/2022 | 91,70 | 91,18 | -0,57% | 90,57 | 92,09 | 91,14 | 91,18 | 91,19 | 9.880 | 768.595.917 |
| 14/10/2022 | 92,04 | 91,70 | -1,49% | 91,05 | 92,04 | 91,59 | 91,54 | 91,70 | 6.425 | 597.349.917 |
| 13/10/2022 | 92,82 | 93,09 | +0,33% | 92,30 | 93,20 | 92,60 | 93,00 | 93,09 | 7.345 | 787.178.068 |
| 11/10/2022 | 92,75 | 92,78 | +0,03% | 92,39 | 92,98 | 92,75 | 92,75 | 92,78 | 8.553 | 567.765.270 |
| 10/10/2022 | 92,30 | 92,75 | +0,49% | 92,15 | 93,09 | 92,61 | 92,75 | 92,76 | 7.469 | 684.804.202 |
| 7/10/2022 | 92,09 | 92,30 | +0,32% | 92,01 | 92,46 | 92,29 | 92,28 | 92,30 | 372 | 636.171.475 |
| 6/10/2022 | 92,16 | 92,01 | -0,16% | 91,80 | 92,48 | 92,18 | 92,01 | 92,04 | 905 | 583.047.076 |
| 5/10/2022 | 91,84 | 92,16 | +0,33% | 91,61 | 92,60 | 92,10 | 92,16 | 92,24 | 9.845 | 675.215.140 |
| 4/10/2022 | 91,36 | 91,86 | +0,55% | 91,24 | 91,99 | 91,56 | 91,85 | 91,86 | 8.506 | 918.389.427 |
| 3/10/2022 | 91,30 | 91,36 | +0,23% | 91,01 | 91,49 | 91,22 | 91,26 | 91,36 | 1.161 | 749.868.300 |
| 30/9/2022 | 90,71 | 91,15 | +0,34% | 90,71 | 91,28 | 91,02 | 91,15 | 91,29 | 6.096 | 732.622.008 |
| 29/9/2022 | 91,00 | 90,84 | -0,18% | 90,27 | 91,10 | 90,84 | 90,75 | 90,84 | 4.468 | 626.427.580 |
| 28/9/2022 | 90,92 | 91,00 | +0,09% | 90,65 | 91,15 | 90,95 | 91,00 | 91,03 | 6.705 | 594.398.354 |
| 27/9/2022 | 90,92 | 90,92 | 0,00% | 90,02 | 91,10 | 90,76 | 90,80 | 90,92 | 7.162 | 632.328.664 |
| 26/9/2022 | 90,81 | 90,92 | +0,11% | 90,51 | 91,16 | 90,90 | 90,81 | 90,92 | 7.067 | 572.372.086 |
| 23/9/2022 | 90,79 | 90,82 | +0,03% | 90,64 | 91,00 | 90,90 | 90,81 | 90,82 | 5.348 | 443.266.959 |
| 22/9/2022 | 90,92 | 90,79 | -0,14% | 90,43 | 91,01 | 90,77 | 90,78 | 90,79 | 7.455 | 589.292.954 |
| 21/9/2022 | 90,91 | 90,92 | +0,01% | 90,54 | 90,95 | 90,80 | 90,90 | 90,92 | 9.111 | 525.796.207 |
| 20/9/2022 | 90,78 | 90,91 | +0,14% | 90,78 | 91,07 | 90,95 | 90,90 | 90,91 | 7.309 | 655.829.144 |
| 19/9/2022 | 90,48 | 90,78 | +0,33% | 90,45 | 90,90 | 90,69 | 90,75 | 90,78 | 5.925 | 562.805.674 |
| 16/9/2022 | 90,40 | 90,48 | -0,09% | 90,19 | 90,80 | 90,54 | 90,45 | 90,48 | 7.900 | 548.794.868 |
| 15/9/2022 | 90,13 | 90,56 | +0,62% | 90,10 | 90,98 | 90,59 | 90,30 | 90,56 | 7.953 | 612.079.637 |
| 14/9/2022 | 90,40 | 90,00 | -1,56% | 89,54 | 90,78 | 90,18 | 89,99 | 90,00 | 7.153 | 657.592.376 |
| 13/9/2022 | 91,43 | 91,43 | +0,10% | 91,05 | 91,53 | 91,38 | 91,42 | 91,43 | 5.588 | 505.323.139 |
| 12/9/2022 | 91,39 | 91,34 | -0,05% | 90,91 | 91,65 | 91,20 | 91,34 | 91,35 | 1.742 | 562.652.211 |
| 9/9/2022 | 91,02 | 91,39 | +0,42% | 90,89 | 91,70 | 91,37 | 91,35 | 91,39 | 9.211 | 712.438.151 |