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: 2 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.
CRPG5 - CRISTAL - PNA
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 14,48 | 14,95 | +3,25% | 14,48 | 14,98 | 14,84 | 14,51 | 14,95 | 7 | 2.523.400 |
| 5/9/2025 | 14,50 | 14,48 | +0,77% | 14,46 | 14,70 | 14,62 | 14,26 | 14,48 | 17 | 7.458.900 |
| 4/9/2025 | 14,40 | 14,37 | -0,07% | 14,37 | 14,69 | 14,41 | 14,37 | 14,68 | 9 | 3.604.400 |
| 3/9/2025 | 14,70 | 14,38 | -2,18% | 14,38 | 14,70 | 14,68 | 14,38 | 14,70 | 4 | 4.991.800 |
| 2/9/2025 | 14,50 | 14,70 | 0,00% | 14,15 | 14,75 | 14,49 | 14,69 | 14,70 | 9 | 1.884.700 |
| 1/9/2025 | 14,61 | 14,70 | +0,41% | 14,52 | 14,70 | 14,66 | 14,65 | 14,70 | 14 | 4.984.600 |
| 29/8/2025 | 14,57 | 14,64 | -0,07% | 14,57 | 14,78 | 14,74 | 14,59 | 14,65 | 12 | 2.653.200 |
| 28/8/2025 | 14,81 | 14,65 | -4,25% | 14,65 | 15,29 | 14,76 | 14,65 | 14,99 | 53 | 19.634.300 |
| 27/8/2025 | 14,76 | 15,30 | +2,55% | 14,73 | 15,30 | 14,87 | 14,67 | 15,34 | 12 | 2.676.900 |
| 26/8/2025 | 14,92 | 14,92 | +1,08% | 14,92 | 14,92 | 14,92 | 14,75 | 14,96 | 2 | 298.400 |
| 25/8/2025 | 15,02 | 14,76 | -4,77% | 14,76 | 15,28 | 14,92 | 14,76 | 15,40 | 17 | 3.134.700 |
| 22/8/2025 | 14,47 | 15,50 | +10,71% | 14,47 | 15,70 | 14,90 | 15,05 | 15,50 | 31 | 8.344.100 |
| 21/8/2025 | 14,01 | 14,00 | -2,10% | 13,50 | 14,40 | 13,95 | 13,94 | 14,30 | 10 | 1.814.300 |
| 20/8/2025 | 14,30 | 14,30 | -1,04% | 14,03 | 14,45 | 14,15 | 14,01 | 14,30 | 19 | 10.193.100 |
| 19/8/2025 | 14,57 | 14,45 | -2,23% | 14,45 | 14,58 | 14,52 | 14,45 | 14,77 | 9 | 3.051.000 |
| 18/8/2025 | 14,99 | 14,78 | -0,61% | 14,78 | 15,00 | 14,84 | 14,78 | 15,20 | 16 | 3.858.600 |
| 15/8/2025 | 15,49 | 14,87 | -2,49% | 14,87 | 15,99 | 15,33 | 14,86 | 15,00 | 26 | 4.752.700 |
| 14/8/2025 | 15,58 | 15,25 | -1,49% | 15,25 | 16,40 | 15,62 | 15,01 | 15,49 | 18 | 3.593.600 |
| 13/8/2025 | 15,01 | 15,48 | +2,38% | 14,62 | 15,48 | 15,17 | 15,01 | 15,58 | 18 | 4.401.700 |
| 12/8/2025 | 15,48 | 15,12 | -0,53% | 15,12 | 15,49 | 15,20 | 15,11 | 15,49 | 10 | 2.129.200 |
| 11/8/2025 | 15,20 | 15,20 | +0,07% | 15,20 | 15,48 | 15,13 | 15,06 | 15,48 | 13 | 2.270.100 |
| 8/8/2025 | 15,31 | 15,19 | -1,56% | 15,19 | 15,48 | 15,21 | 15,15 | 15,20 | 10 | 3.956.800 |
| 7/8/2025 | 15,42 | 15,43 | -1,09% | 15,40 | 15,59 | 15,42 | 15,31 | 15,55 | 8 | 4.627.400 |
| 6/8/2025 | 15,60 | 15,60 | 0,00% | 15,60 | 15,60 | 15,60 | 15,36 | 15,59 | 1 | 156.000 |
| 4/8/2025 | 15,31 | 15,60 | +1,96% | 15,31 | 15,60 | 15,49 | 15,37 | 15,60 | 7 | 5.112.000 |
| 1/8/2025 | 15,74 | 15,30 | -3,16% | 15,30 | 15,75 | 15,59 | 15,20 | 15,80 | 3 | 467.900 |
| 31/7/2025 | 15,80 | 15,80 | -0,50% | 15,80 | 15,80 | 15,80 | 15,01 | 15,88 | 2 | 474.000 |
| 30/7/2025 | 15,35 | 15,88 | +2,39% | 15,34 | 15,88 | 15,55 | 15,01 | 15,88 | 6 | 2.177.700 |
| 29/7/2025 | 15,76 | 15,51 | -2,88% | 15,50 | 15,76 | 15,61 | 15,50 | 15,70 | 20 | 7.495.200 |
| 28/7/2025 | 15,52 | 15,97 | -0,68% | 15,52 | 16,00 | 15,85 | 15,75 | 15,98 | 9 | 2.378.000 |
| 25/7/2025 | 16,17 | 16,08 | +0,69% | 15,95 | 16,17 | 16,02 | 15,95 | 16,08 | 5 | 961.200 |
| 24/7/2025 | 16,34 | 15,97 | -1,54% | 15,77 | 16,35 | 16,04 | 15,97 | 16,30 | 19 | 4.331.400 |
| 23/7/2025 | 16,00 | 16,22 | +0,75% | 15,81 | 16,43 | 16,05 | 15,85 | 16,23 | 5 | 2.248.000 |
| 21/7/2025 | 16,00 | 16,10 | +0,63% | 15,92 | 16,10 | 15,99 | 16,00 | 16,49 | 6 | 3.518.000 |
| 18/7/2025 | 16,20 | 16,00 | -1,54% | 16,00 | 16,20 | 16,02 | 16,00 | 16,43 | 3 | 1.282.000 |
| 17/7/2025 | 15,86 | 16,25 | +0,37% | 15,80 | 16,25 | 15,95 | 16,00 | 16,25 | 8 | 1.276.100 |
| 15/7/2025 | 16,09 | 16,19 | +1,12% | 15,81 | 16,19 | 15,93 | 15,85 | 16,20 | 8 | 1.593.700 |
| 14/7/2025 | 16,00 | 16,01 | -0,31% | 16,00 | 16,10 | 16,02 | 16,01 | 16,09 | 7 | 4.166.700 |
| 11/7/2025 | 15,95 | 16,06 | +0,06% | 15,95 | 16,06 | 15,95 | 15,60 | 16,06 | 2 | 4.148.100 |
| 10/7/2025 | 16,00 | 16,05 | +0,31% | 16,00 | 16,05 | 16,01 | 15,80 | 16,05 | 5 | 1.121.000 |
| 9/7/2025 | 16,04 | 16,00 | -0,19% | 16,00 | 16,11 | 16,06 | 16,00 | 16,10 | 14 | 6.104.500 |
| 8/7/2025 | 16,26 | 16,03 | -0,93% | 16,03 | 16,26 | 16,13 | 16,02 | 16,20 | 5 | 967.800 |
| 7/7/2025 | 16,49 | 16,18 | +0,06% | 16,18 | 16,49 | 16,21 | 16,17 | 16,20 | 8 | 1.945.300 |
| 4/7/2025 | 16,45 | 16,17 | -0,61% | 16,17 | 16,65 | 16,34 | 16,17 | 16,39 | 19 | 4.576.100 |
| 3/7/2025 | 16,51 | 16,27 | -1,75% | 16,10 | 16,51 | 16,25 | 16,26 | 16,66 | 31 | 7.479.300 |
| 2/7/2025 | 16,82 | 16,56 | -2,47% | 16,51 | 16,82 | 16,64 | 16,56 | 17,18 | 20 | 4.993.400 |
| 1/7/2025 | 17,12 | 16,98 | -0,99% | 16,80 | 17,17 | 16,89 | 16,69 | 16,99 | 37 | 23.480.900 |
| 30/6/2025 | 17,26 | 17,15 | -2,06% | 17,15 | 17,26 | 17,09 | 17,10 | 17,35 | 14 | 3.932.500 |
| 27/6/2025 | 17,75 | 17,51 | -1,41% | 17,40 | 17,75 | 17,51 | 17,32 | 17,51 | 14 | 5.955.600 |
| 26/6/2025 | 18,04 | 17,76 | -1,33% | 17,75 | 18,27 | 17,94 | 17,76 | 17,97 | 25 | 7.897.500 |
| 25/6/2025 | 18,74 | 18,00 | -1,91% | 18,00 | 18,74 | 18,17 | 17,77 | 18,49 | 8 | 2.180.600 |
| 24/6/2025 | 18,71 | 18,35 | -1,45% | 18,35 | 18,71 | 18,43 | 18,21 | 18,35 | 14 | 3.502.000 |
| 23/6/2025 | 18,65 | 18,62 | -1,90% | 18,62 | 18,65 | 18,62 | 18,35 | 18,98 | 6 | 1.117.700 |
| 20/6/2025 | 18,75 | 18,98 | +1,23% | 18,50 | 18,98 | 18,67 | 18,43 | 18,85 | 7 | 1.867.900 |
| 18/6/2025 | 18,92 | 18,75 | -2,85% | 18,60 | 18,92 | 18,69 | 18,63 | 18,82 | 34 | 11.777.300 |
| 16/6/2025 | 19,48 | 19,30 | +0,84% | 19,00 | 19,48 | 19,26 | 18,91 | 19,30 | 9 | 1.733.500 |
| 13/6/2025 | 18,98 | 19,14 | +3,13% | 18,56 | 19,15 | 19,01 | 18,90 | 19,15 | 12 | 2.471.700 |
| 12/6/2025 | 18,86 | 18,56 | -2,83% | 18,56 | 19,00 | 18,67 | 18,55 | 19,25 | 11 | 3.361.500 |
| 11/6/2025 | 19,88 | 19,10 | -2,05% | 18,53 | 19,92 | 19,31 | 18,85 | 19,49 | 27 | 8.498.800 |
| 10/6/2025 | 20,38 | 19,50 | -2,50% | 19,50 | 20,38 | 19,79 | 19,01 | 19,50 | 29 | 7.323.000 |
| 9/6/2025 | 20,32 | 20,00 | -2,87% | 20,00 | 20,50 | 20,16 | 19,51 | 20,00 | 41 | 20.972.300 |
| 6/6/2025 | 20,91 | 20,59 | -3,33% | 20,59 | 21,02 | 20,88 | 20,31 | 20,99 | 19 | 9.188.300 |
| 5/6/2025 | 21,64 | 21,30 | -1,62% | 21,00 | 21,87 | 21,26 | 20,75 | 21,99 | 37 | 11.693.300 |
| 4/6/2025 | 21,55 | 21,65 | -1,41% | 21,51 | 22,09 | 21,76 | 21,25 | 21,65 | 24 | 8.053.500 |
| 3/6/2025 | 21,45 | 21,96 | +1,90% | 21,45 | 21,96 | 21,73 | 21,51 | 21,99 | 11 | 4.998.100 |
| 2/6/2025 | 21,88 | 21,55 | -2,00% | 21,55 | 21,88 | 21,71 | 21,01 | 21,99 | 2 | 434.300 |
| 30/5/2025 | 21,89 | 21,99 | +2,18% | 21,23 | 22,00 | 21,86 | 21,01 | 22,00 | 15 | 8.527.400 |
| 29/5/2025 | 21,67 | 21,52 | +0,05% | 21,52 | 21,99 | 21,66 | 21,25 | 21,80 | 4 | 6.716.400 |
| 28/5/2025 | 21,01 | 21,51 | +0,61% | 21,01 | 21,99 | 21,42 | 21,11 | 21,99 | 8 | 2.142.800 |
| 27/5/2025 | 20,97 | 21,38 | +3,74% | 20,57 | 21,38 | 20,93 | 21,01 | 21,49 | 8 | 3.140.400 |
| 26/5/2025 | 20,80 | 20,61 | -0,39% | 20,61 | 20,99 | 20,75 | 20,51 | 21,47 | 5 | 1.660.700 |
| 23/5/2025 | 20,25 | 20,69 | -0,24% | 20,25 | 20,69 | 20,45 | 20,51 | 20,80 | 9 | 2.454.200 |
| 22/5/2025 | 20,26 | 20,74 | +1,22% | 20,26 | 20,74 | 20,50 | 20,43 | 20,97 | 2 | 410.000 |
| 21/5/2025 | 20,80 | 20,49 | -1,49% | 20,49 | 20,81 | 20,58 | 20,49 | 20,99 | 12 | 3.911.400 |
| 20/5/2025 | 20,12 | 20,80 | +3,38% | 20,00 | 21,00 | 20,40 | 20,52 | 21,49 | 27 | 6.938.300 |
| 19/5/2025 | 20,03 | 20,12 | -0,69% | 20,01 | 20,49 | 20,26 | 20,01 | 20,89 | 11 | 3.444.600 |
| 16/5/2025 | 21,02 | 20,26 | -3,75% | 20,26 | 21,15 | 20,80 | 20,01 | 20,49 | 11 | 3.537.300 |
| 15/5/2025 | 21,75 | 21,05 | -4,49% | 21,05 | 21,75 | 21,31 | 21,01 | 21,49 | 12 | 2.771.500 |
| 14/5/2025 | 21,82 | 22,04 | +0,23% | 21,82 | 22,04 | 21,92 | 21,91 | 22,04 | 3 | 657.700 |
| 13/5/2025 | 21,99 | 21,99 | 0,00% | 21,99 | 21,99 | 21,99 | 21,60 | 22,02 | 1 | 219.900 |
| 12/5/2025 | 21,52 | 21,99 | +2,33% | 21,52 | 21,99 | 21,87 | 21,53 | 22,39 | 4 | 874.900 |
| 9/5/2025 | 21,49 | 21,49 | +2,48% | 21,01 | 21,49 | 21,41 | 21,25 | 21,99 | 8 | 1.713.400 |
| 8/5/2025 | 20,97 | 20,97 | +1,70% | 20,97 | 21,49 | 21,07 | 20,97 | 21,15 | 11 | 3.792.800 |
| 7/5/2025 | 20,62 | 20,62 | 0,00% | 20,31 | 20,62 | 20,54 | 20,42 | 20,80 | 5 | 1.643.400 |
| 6/5/2025 | 20,55 | 20,62 | +0,34% | 20,39 | 20,62 | 20,53 | 20,31 | 20,62 | 7 | 1.437.400 |
| 5/5/2025 | 20,55 | 20,55 | -2,84% | 20,55 | 20,55 | 20,55 | 20,56 | 20,95 | 1 | 205.500 |
| 29/4/2025 | 21,15 | 21,15 | -0,14% | 21,15 | 21,15 | 21,15 | 20,75 | 21,23 | 1 | 1.480.500 |
| 28/4/2025 | 20,60 | 21,18 | -1,44% | 20,40 | 21,19 | 20,93 | 20,51 | 21,19 | 15 | 3.558.700 |
| 25/4/2025 | 20,51 | 21,49 | +2,33% | 20,51 | 21,49 | 21,12 | 21,08 | 21,90 | 8 | 1.689.800 |
| 24/4/2025 | 19,86 | 21,00 | +5,00% | 18,86 | 21,00 | 19,72 | 20,52 | 21,00 | 27 | 7.299.400 |
| 23/4/2025 | 19,68 | 20,00 | +2,62% | 19,68 | 20,00 | 19,95 | 19,51 | 20,01 | 9 | 2.395.100 |
| 22/4/2025 | 19,01 | 19,49 | +2,58% | 19,00 | 19,49 | 19,16 | 19,01 | 19,68 | 3 | 575.000 |
| 17/4/2025 | 18,98 | 19,00 | +0,32% | 18,98 | 20,00 | 19,35 | 19,01 | 19,68 | 9 | 2.129.300 |
| 16/4/2025 | 18,80 | 18,94 | +1,28% | 18,80 | 18,98 | 18,90 | 18,51 | 18,98 | 11 | 5.293.100 |
| 15/4/2025 | 18,25 | 18,70 | +1,14% | 18,25 | 18,70 | 18,49 | 18,30 | 18,97 | 7 | 2.219.100 |
| 14/4/2025 | 18,11 | 18,49 | +2,44% | 18,11 | 18,49 | 18,32 | 18,49 | 18,50 | 13 | 5.315.400 |
| 11/4/2025 | 18,28 | 18,05 | -0,66% | 18,05 | 18,28 | 18,17 | 18,05 | 18,50 | 7 | 1.635.700 |
| 10/4/2025 | 18,40 | 18,17 | -1,52% | 18,15 | 18,45 | 18,26 | 18,16 | 18,30 | 10 | 2.556.800 |
| 9/4/2025 | 18,33 | 18,45 | -0,81% | 18,33 | 18,45 | 18,38 | 18,30 | 18,45 | 5 | 1.286.800 |
| 8/4/2025 | 18,60 | 18,60 | +0,54% | 18,60 | 18,63 | 18,61 | 18,30 | 18,65 | 10 | 2.792.800 |
| 7/4/2025 | 18,32 | 18,50 | -0,05% | 18,30 | 18,51 | 18,47 | 18,50 | 18,60 | 17 | 4.989.000 |
| 4/4/2025 | 18,80 | 18,51 | 0,00% | 18,34 | 18,80 | 18,49 | 18,40 | 18,51 | 6 | 1.664.300 |
| 3/4/2025 | 18,85 | 18,51 | -1,28% | 18,51 | 18,90 | 18,72 | 18,35 | 18,99 | 11 | 2.246.800 |
| 2/4/2025 | 18,56 | 18,75 | -1,21% | 18,07 | 18,75 | 18,44 | 18,51 | 18,85 | 42 | 8.668.500 |
| 1/4/2025 | 18,59 | 18,98 | -0,05% | 18,45 | 18,98 | 18,56 | 18,51 | 18,99 | 15 | 5.012.000 |
| 31/3/2025 | 18,60 | 18,99 | 0,00% | 18,57 | 18,99 | 18,71 | 18,58 | 19,20 | 6 | 1.684.700 |
| 28/3/2025 | 18,60 | 18,99 | +2,65% | 18,31 | 18,99 | 18,68 | 18,57 | 18,99 | 14 | 2.615.300 |
| 27/3/2025 | 18,25 | 18,50 | -0,27% | 18,25 | 18,57 | 18,44 | 18,20 | 18,50 | 5 | 922.200 |
| 26/3/2025 | 18,41 | 18,55 | +0,54% | 18,40 | 18,79 | 18,47 | 18,40 | 18,56 | 9 | 2.587.100 |
| 25/3/2025 | 18,40 | 18,45 | -1,28% | 18,39 | 18,45 | 18,50 | 18,07 | 18,45 | 8 | 3.515.200 |
| 24/3/2025 | 18,62 | 18,69 | -0,64% | 18,00 | 18,87 | 18,38 | 18,60 | 18,70 | 24 | 11.032.900 |
| 21/3/2025 | 18,61 | 18,81 | -0,90% | 18,60 | 18,81 | 18,63 | 18,60 | 18,90 | 6 | 2.794.700 |
| 20/3/2025 | 18,75 | 18,98 | +0,42% | 18,02 | 18,98 | 18,55 | 18,51 | 18,99 | 20 | 6.864.000 |
| 19/3/2025 | 18,87 | 18,90 | +0,05% | 18,87 | 19,17 | 18,93 | 18,72 | 18,90 | 11 | 3.029.100 |
| 18/3/2025 | 18,89 | 18,89 | +1,18% | 18,89 | 18,89 | 18,89 | 18,70 | 18,89 | 1 | 188.900 |
| 17/3/2025 | 18,67 | 18,67 | -0,05% | 18,67 | 18,67 | 18,67 | 18,16 | 18,89 | 1 | 373.400 |
| 14/3/2025 | 18,66 | 18,68 | +0,11% | 18,66 | 18,89 | 18,71 | 18,66 | 18,89 | 4 | 935.700 |
| 13/3/2025 | 18,44 | 18,66 | 0,00% | 18,44 | 18,66 | 18,58 | 18,50 | 18,90 | 5 | 1.115.200 |
| 12/3/2025 | 18,66 | 18,66 | +1,41% | 18,66 | 18,66 | 18,66 | 18,40 | 18,66 | 6 | 3.918.600 |
| 11/3/2025 | 18,40 | 18,40 | +0,22% | 18,40 | 18,40 | 18,40 | 18,40 | 18,59 | 4 | 5.704.000 |
| 10/3/2025 | 18,44 | 18,36 | -1,02% | 18,36 | 18,58 | 18,52 | 18,36 | 18,55 | 7 | 2.222.400 |
| 7/3/2025 | 18,16 | 18,55 | +0,82% | 18,16 | 18,55 | 18,42 | 18,02 | 18,63 | 7 | 1.289.400 |
| 6/3/2025 | 18,43 | 18,40 | -1,08% | 18,40 | 18,43 | 18,42 | 18,24 | 18,43 | 9 | 3.131.800 |
| 5/3/2025 | 18,70 | 18,60 | -3,02% | 18,60 | 18,98 | 18,69 | 18,51 | 18,60 | 11 | 2.804.300 |
| 28/2/2025 | 19,18 | 19,18 | -0,05% | 19,18 | 19,18 | 19,18 | 18,60 | 19,19 | 2 | 767.200 |
| 27/2/2025 | 19,19 | 19,19 | -0,05% | 19,19 | 19,19 | 19,19 | 18,61 | 19,19 | 2 | 383.800 |
| 26/2/2025 | 19,01 | 19,20 | +0,31% | 18,80 | 19,20 | 19,01 | 19,20 | 19,49 | 14 | 3.993.400 |
| 25/2/2025 | 19,20 | 19,14 | -2,84% | 18,66 | 19,20 | 18,99 | 18,94 | 19,49 | 17 | 4.179.100 |
| 24/2/2025 | 19,27 | 19,70 | +1,13% | 18,90 | 19,70 | 19,10 | 19,01 | 19,71 | 17 | 5.157.700 |
| 21/2/2025 | 19,25 | 19,48 | +0,10% | 19,12 | 19,48 | 19,31 | 19,02 | 19,75 | 9 | 1.737.900 |
| 20/2/2025 | 19,26 | 19,46 | +1,57% | 19,26 | 19,46 | 19,33 | 19,12 | 19,49 | 3 | 579.900 |
| 19/2/2025 | 19,27 | 19,16 | +0,63% | 19,16 | 19,36 | 19,22 | 19,05 | 19,39 | 6 | 1.345.800 |
| 18/2/2025 | 19,11 | 19,04 | -0,42% | 19,04 | 19,21 | 19,15 | 19,02 | 19,49 | 13 | 7.662.900 |
| 17/2/2025 | 19,24 | 19,12 | -0,47% | 19,10 | 19,39 | 19,31 | 19,11 | 19,32 | 18 | 6.951.700 |
| 14/2/2025 | 19,53 | 19,21 | -1,28% | 19,21 | 19,60 | 19,46 | 19,20 | 19,60 | 9 | 1.751.700 |
| 13/2/2025 | 19,50 | 19,46 | +0,26% | 19,24 | 19,50 | 19,42 | 19,21 | 19,47 | 9 | 1.942.400 |
| 12/2/2025 | 19,38 | 19,41 | -1,72% | 19,35 | 19,48 | 19,43 | 19,20 | 19,75 | 6 | 1.165.800 |
| 7/2/2025 | 19,31 | 19,75 | -0,20% | 19,31 | 19,75 | 19,42 | 19,17 | 19,84 | 9 | 1.942.300 |
| 6/2/2025 | 19,80 | 19,79 | +0,92% | 19,15 | 19,80 | 19,40 | 19,33 | 19,80 | 23 | 5.434.100 |
| 5/2/2025 | 20,49 | 19,61 | -2,24% | 19,61 | 21,39 | 20,38 | 19,50 | 19,99 | 25 | 9.579.100 |
| 4/2/2025 | 20,02 | 20,06 | +0,25% | 19,80 | 20,06 | 19,91 | 19,63 | 20,06 | 5 | 995.600 |
| 3/2/2025 | 20,01 | 20,01 | -0,25% | 20,01 | 20,01 | 20,01 | 19,55 | 20,45 | 1 | 400.200 |
| 31/1/2025 | 19,98 | 20,06 | +1,21% | 19,89 | 20,10 | 19,98 | 20,06 | 20,20 | 13 | 2.798.200 |
| 30/1/2025 | 19,88 | 19,82 | +0,87% | 19,70 | 19,88 | 19,75 | 19,68 | 19,88 | 5 | 1.185.000 |
| 29/1/2025 | 19,74 | 19,65 | -0,46% | 19,45 | 19,90 | 19,77 | 19,21 | 19,65 | 15 | 5.537.800 |
| 28/1/2025 | 19,55 | 19,74 | +0,97% | 19,55 | 19,74 | 19,64 | 19,00 | 19,73 | 2 | 392.900 |
| 27/1/2025 | 19,02 | 19,55 | +2,84% | 19,02 | 19,55 | 19,28 | 19,24 | 19,80 | 2 | 385.700 |
| 24/1/2025 | 19,45 | 19,01 | -3,89% | 19,01 | 19,76 | 19,47 | 18,99 | 19,76 | 5 | 1.557.600 |
| 23/1/2025 | 19,47 | 19,78 | +2,49% | 19,47 | 19,78 | 19,50 | 19,49 | 19,88 | 6 | 28.282.900 |
| 22/1/2025 | 19,27 | 19,30 | +0,16% | 19,15 | 19,30 | 19,22 | 19,02 | 19,30 | 5 | 961.200 |
| 21/1/2025 | 19,45 | 19,27 | -0,93% | 19,27 | 19,45 | 19,43 | 19,02 | 19,49 | 9 | 1.748.700 |
| 20/1/2025 | 19,15 | 19,45 | +0,36% | 19,10 | 19,47 | 19,26 | 19,02 | 19,49 | 21 | 4.816.000 |
| 17/1/2025 | 19,38 | 19,38 | 0,00% | 19,38 | 19,38 | 19,38 | 19,02 | 19,75 | 1 | 193.800 |
| 16/1/2025 | 19,53 | 19,38 | -0,87% | 19,38 | 19,55 | 19,48 | 19,38 | 19,89 | 11 | 2.727.500 |
| 15/1/2025 | 19,55 | 19,55 | +0,21% | 19,55 | 19,99 | 19,64 | 19,50 | 19,89 | 12 | 3.929.600 |
| 14/1/2025 | 19,53 | 19,51 | -0,96% | 19,51 | 19,60 | 19,53 | 19,40 | 19,75 | 7 | 1.367.700 |
| 13/1/2025 | 19,70 | 19,70 | -1,01% | 19,70 | 19,70 | 19,70 | 19,60 | 19,70 | 3 | 3.546.000 |
| 10/1/2025 | 19,90 | 19,90 | 0,00% | 19,90 | 19,90 | 19,90 | 19,51 | 19,99 | 1 | 199.000 |
| 9/1/2025 | 19,60 | 19,90 | 0,00% | 19,60 | 19,90 | 19,75 | 19,51 | 19,90 | 2 | 395.000 |
| 8/1/2025 | 19,98 | 19,90 | -0,40% | 19,52 | 19,98 | 19,80 | 19,51 | 19,98 | 6 | 1.782.600 |
| 7/1/2025 | 19,98 | 19,98 | +1,73% | 19,94 | 19,98 | 19,96 | 19,70 | 19,98 | 5 | 4.990.400 |
| 6/1/2025 | 19,70 | 19,64 | -1,31% | 19,64 | 19,96 | 19,71 | 19,50 | 19,65 | 5 | 1.380.000 |
| 3/1/2025 | 19,80 | 19,90 | 0,00% | 19,45 | 19,90 | 19,71 | 19,40 | 19,97 | 3 | 591.500 |
| 2/1/2025 | 20,00 | 19,90 | -0,50% | 19,38 | 20,00 | 19,65 | 19,60 | 19,98 | 11 | 2.555.400 |
| 30/12/2024 | 20,58 | 20,00 | -4,08% | 20,00 | 20,58 | 20,23 | 20,00 | 20,49 | 20 | 6.676.100 |
| 27/12/2024 | 20,56 | 20,85 | -0,67% | 20,55 | 20,89 | 20,72 | 20,51 | 20,85 | 10 | 2.072.700 |
| 26/12/2024 | 20,30 | 20,99 | +0,24% | 20,20 | 20,99 | 20,48 | 20,99 | 21,00 | 20 | 4.712.600 |
| 23/12/2024 | 20,02 | 20,94 | +0,92% | 20,00 | 20,97 | 20,33 | 20,01 | 20,94 | 14 | 3.457.100 |
| 19/12/2024 | 21,17 | 20,75 | -0,95% | 20,30 | 21,17 | 20,73 | 20,53 | 20,95 | 7 | 3.939.800 |
| 18/12/2024 | 20,81 | 20,95 | -0,66% | 20,04 | 20,95 | 20,45 | 20,15 | 21,00 | 23 | 5.114.800 |
| 17/12/2024 | 20,95 | 21,09 | +0,67% | 20,51 | 21,09 | 20,74 | 20,79 | 21,10 | 17 | 3.942.200 |
| 16/12/2024 | 21,45 | 20,95 | -2,33% | 20,71 | 21,45 | 21,00 | 20,60 | 20,99 | 16 | 4.201.700 |
| 12/12/2024 | 21,45 | 21,45 | -0,56% | 21,45 | 21,45 | 21,45 | 21,45 | 21,64 | 2 | 429.000 |
| 11/12/2024 | 21,50 | 21,57 | -0,14% | 21,50 | 21,60 | 21,56 | 21,60 | 21,95 | 4 | 1.078.100 |
| 10/12/2024 | 21,40 | 21,60 | +1,41% | 21,35 | 21,60 | 21,53 | 21,35 | 21,50 | 17 | 6.460.100 |
| 9/12/2024 | 22,01 | 21,30 | -4,27% | 21,30 | 22,39 | 22,04 | 21,20 | 21,99 | 19 | 6.173.700 |
| 6/12/2024 | 21,98 | 22,25 | +2,44% | 21,80 | 22,25 | 21,91 | 22,01 | 22,35 | 8 | 2.410.200 |
| 5/12/2024 | 21,99 | 21,72 | -1,23% | 21,71 | 22,10 | 21,85 | 21,67 | 22,39 | 14 | 4.807.100 |
| 4/12/2024 | 21,84 | 21,99 | +1,81% | 21,84 | 22,04 | 21,97 | 21,62 | 22,40 | 11 | 2.856.500 |
| 3/12/2024 | 22,17 | 21,60 | -3,91% | 21,60 | 22,49 | 22,07 | 21,60 | 21,90 | 18 | 4.414.000 |
| 2/12/2024 | 22,04 | 22,48 | +1,58% | 21,52 | 22,48 | 22,05 | 22,13 | 22,46 | 14 | 3.528.800 |
| 29/11/2024 | 22,19 | 22,13 | +0,55% | 22,10 | 22,49 | 22,32 | 22,05 | 22,49 | 25 | 7.144.000 |
| 28/11/2024 | 23,01 | 22,01 | -4,35% | 22,01 | 23,01 | 22,74 | 22,00 | 22,49 | 10 | 3.183.600 |
| 27/11/2024 | 23,35 | 23,01 | -0,65% | 23,01 | 23,45 | 23,30 | 22,95 | 23,40 | 14 | 3.495.000 |
| 26/11/2024 | 23,16 | 23,16 | +0,74% | 23,16 | 23,16 | 23,16 | 22,72 | 23,44 | 1 | 231.600 |
| 25/11/2024 | 22,56 | 22,99 | +1,86% | 22,31 | 22,99 | 22,60 | 22,57 | 23,45 | 20 | 4.974.100 |
| 22/11/2024 | 23,00 | 22,57 | -1,23% | 22,57 | 23,00 | 22,81 | 22,56 | 23,39 | 9 | 2.509.200 |
| 21/11/2024 | 23,93 | 22,85 | -3,18% | 22,85 | 23,93 | 23,44 | 22,81 | 23,49 | 28 | 10.550.100 |
| 19/11/2024 | 23,80 | 23,60 | +0,30% | 23,60 | 23,80 | 23,71 | 23,54 | 23,73 | 6 | 1.897.300 |
| 18/11/2024 | 24,11 | 23,53 | -3,96% | 23,53 | 24,27 | 23,97 | 23,52 | 23,54 | 27 | 9.350.200 |
| 14/11/2024 | 24,40 | 24,50 | -1,21% | 24,37 | 24,50 | 24,47 | 24,41 | 24,99 | 8 | 4.894.300 |
| 13/11/2024 | 24,35 | 24,80 | +0,94% | 24,30 | 24,80 | 24,35 | 24,35 | 24,99 | 12 | 5.114.800 |
| 12/11/2024 | 24,15 | 24,57 | +0,70% | 24,15 | 24,57 | 24,36 | 24,01 | 24,55 | 2 | 487.200 |
| 11/11/2024 | 24,39 | 24,40 | -0,81% | 24,12 | 24,40 | 24,33 | 24,01 | 24,40 | 15 | 5.839.200 |
| 8/11/2024 | 24,42 | 24,60 | -0,24% | 24,42 | 24,60 | 24,48 | 24,50 | 24,80 | 5 | 1.468.800 |
| 7/11/2024 | 24,85 | 24,66 | -0,56% | 24,66 | 24,85 | 24,73 | 24,66 | 24,92 | 5 | 1.483.900 |
| 6/11/2024 | 24,72 | 24,80 | -0,68% | 24,72 | 25,01 | 24,77 | 24,72 | 25,01 | 9 | 2.972.800 |
| 5/11/2024 | 24,66 | 24,97 | +0,16% | 24,60 | 24,97 | 24,81 | 24,97 | 25,19 | 16 | 5.459.100 |
| 4/11/2024 | 24,91 | 24,93 | +0,73% | 24,68 | 24,98 | 24,91 | 24,67 | 24,98 | 13 | 4.983.300 |
| 1/11/2024 | 25,00 | 24,75 | -1,98% | 24,75 | 25,10 | 24,93 | 24,51 | 24,98 | 12 | 2.992.100 |
| 31/10/2024 | 25,02 | 25,25 | -0,12% | 25,01 | 25,25 | 25,03 | 25,01 | 25,25 | 9 | 2.253.500 |
| 30/10/2024 | 25,28 | 25,28 | 0,00% | 25,10 | 25,28 | 25,27 | 25,10 | 25,28 | 7 | 4.548.600 |
| 29/10/2024 | 25,42 | 25,28 | -0,82% | 25,03 | 25,43 | 25,14 | 25,03 | 25,29 | 7 | 2.514.000 |
| 28/10/2024 | 25,21 | 25,49 | +1,59% | 23,00 | 25,49 | 24,80 | 25,01 | 25,95 | 39 | 12.401.200 |
| 25/10/2024 | 25,39 | 25,09 | -0,44% | 25,09 | 25,39 | 25,24 | 25,08 | 25,39 | 2 | 504.800 |
| 23/10/2024 | 25,20 | 25,20 | 0,00% | 25,12 | 25,36 | 25,20 | 25,11 | 25,20 | 5 | 3.780.800 |
| 22/10/2024 | 25,17 | 25,20 | +0,32% | 25,17 | 25,23 | 25,20 | 25,20 | 25,50 | 6 | 3.024.000 |
| 21/10/2024 | 25,20 | 25,12 | -1,18% | 25,11 | 25,22 | 25,15 | 25,12 | 25,94 | 12 | 3.269.800 |
| 18/10/2024 | 25,15 | 25,42 | +1,68% | 25,08 | 25,42 | 25,23 | 25,22 | 25,49 | 8 | 2.018.800 |
| 17/10/2024 | 25,13 | 25,00 | -1,57% | 25,00 | 25,15 | 25,08 | 25,00 | 25,30 | 10 | 3.512.000 |
| 16/10/2024 | 25,70 | 25,40 | -1,13% | 25,05 | 25,70 | 25,41 | 25,01 | 25,80 | 18 | 5.846.500 |
| 15/10/2024 | 25,89 | 25,69 | +0,12% | 25,68 | 25,89 | 25,78 | 25,69 | 25,85 | 5 | 1.804.800 |
| 14/10/2024 | 25,60 | 25,66 | +0,63% | 25,60 | 25,66 | 25,63 | 25,62 | 25,95 | 2 | 512.600 |
| 11/10/2024 | 25,23 | 25,50 | +1,07% | 25,23 | 25,50 | 25,37 | 25,10 | 25,99 | 9 | 3.299.200 |
| 10/10/2024 | 25,47 | 25,23 | -0,08% | 25,23 | 25,49 | 25,38 | 25,01 | 25,66 | 7 | 1.777.100 |
| 9/10/2024 | 25,79 | 25,25 | -2,09% | 25,20 | 25,79 | 25,55 | 25,25 | 25,49 | 14 | 7.409.500 |
| 8/10/2024 | 25,81 | 25,79 | +1,10% | 25,79 | 25,90 | 25,82 | 25,50 | 25,79 | 11 | 5.423.600 |
| 7/10/2024 | 26,64 | 25,51 | -3,00% | 25,51 | 26,64 | 26,03 | 25,51 | 25,80 | 27 | 10.412.300 |
| 4/10/2024 | 26,29 | 26,30 | 0,00% | 26,10 | 26,30 | 26,26 | 26,30 | 26,50 | 25 | 16.808.900 |
| 3/10/2024 | 26,29 | 26,30 | -1,28% | 26,29 | 26,30 | 26,29 | 26,09 | 26,30 | 18 | 9.467.800 |
| 2/10/2024 | 26,12 | 26,64 | 0,00% | 26,00 | 26,64 | 26,29 | 26,20 | 26,64 | 49 | 47.067.300 |
| 1/10/2024 | 26,55 | 26,64 | -1,30% | 26,51 | 26,65 | 26,54 | 26,54 | 26,65 | 16 | 6.370.800 |
| 30/9/2024 | 26,61 | 26,99 | -0,30% | 26,50 | 26,99 | 26,65 | 26,30 | 27,49 | 9 | 5.065.000 |
| 26/9/2024 | 27,25 | 27,07 | -0,11% | 27,06 | 27,25 | 27,16 | 27,03 | 27,14 | 10 | 4.074.400 |
| 25/9/2024 | 27,38 | 27,10 | -1,02% | 27,03 | 27,38 | 27,12 | 27,10 | 27,29 | 8 | 2.983.900 |
| 24/9/2024 | 27,97 | 27,38 | -0,40% | 27,25 | 27,97 | 27,26 | 27,30 | 27,44 | 16 | 43.626.600 |
| 23/9/2024 | 27,57 | 27,49 | -2,21% | 27,12 | 27,69 | 27,49 | 27,04 | 27,49 | 10 | 4.674.500 |
| 20/9/2024 | 28,12 | 28,11 | -0,18% | 28,00 | 28,12 | 28,04 | 27,89 | 28,12 | 9 | 2.804.600 |
| 19/9/2024 | 28,30 | 28,16 | -0,46% | 28,16 | 28,30 | 28,22 | 28,16 | 28,49 | 11 | 5.645.600 |
| 18/9/2024 | 28,35 | 28,29 | -1,77% | 28,29 | 28,79 | 28,37 | 28,28 | 28,30 | 17 | 6.243.200 |
| 17/9/2024 | 28,70 | 28,80 | -0,69% | 28,41 | 28,80 | 28,48 | 28,41 | 28,80 | 14 | 6.551.900 |
| 16/9/2024 | 28,51 | 29,00 | -0,65% | 28,51 | 29,00 | 28,87 | 28,51 | 29,00 | 3 | 1.155.000 |
| 13/9/2024 | 28,76 | 29,19 | -0,03% | 28,60 | 29,19 | 28,81 | 28,71 | 29,28 | 4 | 1.440.700 |
| 12/9/2024 | 28,74 | 29,20 | +2,42% | 28,70 | 29,20 | 28,79 | 28,51 | 29,20 | 12 | 8.061.900 |
| 11/9/2024 | 28,34 | 28,51 | -0,11% | 28,25 | 28,51 | 28,35 | 28,25 | 29,00 | 15 | 7.089.300 |
| 10/9/2024 | 28,53 | 28,54 | -1,59% | 28,40 | 28,63 | 28,55 | 28,54 | 28,97 | 9 | 4.854.200 |
| 9/9/2024 | 28,51 | 29,00 | +1,08% | 28,50 | 29,00 | 28,82 | 28,51 | 28,99 | 14 | 7.206.000 |
| 6/9/2024 | 29,28 | 28,69 | -0,38% | 28,49 | 29,28 | 28,67 | 28,41 | 28,99 | 15 | 5.160.600 |
| 5/9/2024 | 28,80 | 28,80 | 0,00% | 28,79 | 29,00 | 28,90 | 28,80 | 29,00 | 11 | 8.093.900 |
| 4/9/2024 | 28,32 | 28,80 | +0,88% | 28,30 | 29,00 | 28,76 | 28,80 | 29,19 | 16 | 7.766.500 |
| 3/9/2024 | 28,64 | 28,55 | +0,85% | 28,30 | 28,64 | 28,42 | 28,31 | 28,60 | 7 | 2.842.500 |
| 2/9/2024 | 28,32 | 28,31 | -2,31% | 28,30 | 28,70 | 28,38 | 28,25 | 28,95 | 9 | 3.689.500 |
| 30/8/2024 | 28,49 | 28,98 | +0,28% | 28,40 | 28,98 | 28,75 | 28,45 | 28,98 | 16 | 9.203.000 |
| 29/8/2024 | 28,65 | 28,90 | -0,34% | 28,65 | 28,90 | 28,67 | 28,61 | 28,95 | 6 | 3.440.500 |
| 28/8/2024 | 28,62 | 29,00 | +1,58% | 28,42 | 29,00 | 28,74 | 28,36 | 29,00 | 14 | 7.473.400 |
| 27/8/2024 | 28,71 | 28,55 | +0,14% | 28,34 | 28,71 | 28,62 | 28,31 | 28,53 | 9 | 6.011.200 |
| 26/8/2024 | 28,96 | 28,51 | 0,00% | 28,51 | 28,96 | 28,54 | 28,57 | 28,99 | 4 | 3.425.700 |
| 23/8/2024 | 28,99 | 28,51 | +0,04% | 28,51 | 28,99 | 28,75 | 28,52 | 28,85 | 2 | 575.000 |
| 22/8/2024 | 28,51 | 28,50 | -0,59% | 28,50 | 28,95 | 28,78 | 28,50 | 28,89 | 15 | 8.059.600 |
| 21/8/2024 | 28,64 | 28,67 | +0,10% | 28,56 | 29,00 | 28,74 | 28,66 | 28,89 | 14 | 6.036.000 |
| 20/8/2024 | 28,75 | 28,64 | -0,21% | 28,64 | 28,85 | 28,71 | 28,51 | 28,64 | 12 | 6.316.800 |
| 19/8/2024 | 28,70 | 28,70 | -0,35% | 28,31 | 28,79 | 28,60 | 28,10 | 28,99 | 24 | 12.301.400 |
| 16/8/2024 | 28,81 | 28,80 | -0,21% | 28,80 | 29,49 | 28,91 | 28,79 | 29,00 | 10 | 3.469.900 |
| 15/8/2024 | 29,38 | 28,86 | +0,21% | 28,86 | 29,38 | 29,03 | 28,86 | 29,28 | 11 | 3.194.300 |
| 14/8/2024 | 29,35 | 28,80 | -1,44% | 28,80 | 29,35 | 28,83 | 28,80 | 29,40 | 7 | 4.325.500 |
| 13/8/2024 | 29,07 | 29,22 | 0,00% | 29,07 | 29,39 | 29,22 | 29,11 | 29,47 | 10 | 7.889.900 |
| 12/8/2024 | 29,30 | 29,22 | -0,27% | 29,11 | 29,50 | 29,36 | 29,03 | 29,22 | 11 | 3.817.100 |
| 9/8/2024 | 29,30 | 29,30 | +1,03% | 29,30 | 29,30 | 29,30 | 29,03 | 29,35 | 1 | 293.000 |
| 8/8/2024 | 29,12 | 29,00 | -0,03% | 28,99 | 29,12 | 29,00 | 29,00 | 29,40 | 9 | 12.182.200 |
| 7/8/2024 | 29,45 | 29,01 | -1,56% | 29,01 | 29,45 | 29,23 | 29,00 | 29,25 | 6 | 1.754.200 |
| 6/8/2024 | 29,47 | 29,47 | -0,07% | 29,42 | 29,47 | 29,46 | 29,01 | 29,48 | 4 | 1.178.400 |
| 5/8/2024 | 28,80 | 29,49 | +1,03% | 28,80 | 29,49 | 29,12 | 29,00 | 29,54 | 13 | 7.280.900 |
| 2/8/2024 | 29,11 | 29,19 | +0,27% | 29,11 | 29,19 | 29,42 | 29,00 | 29,20 | 9 | 6.473.900 |
| 1/8/2024 | 29,36 | 29,11 | -0,14% | 29,11 | 29,40 | 29,20 | 29,10 | 29,40 | 10 | 2.920.700 |
| 31/7/2024 | 29,05 | 29,15 | +1,04% | 29,00 | 29,15 | 29,04 | 29,01 | 29,15 | 11 | 5.228.200 |
| 30/7/2024 | 29,02 | 28,85 | -0,62% | 28,85 | 29,02 | 28,98 | 28,83 | 29,05 | 12 | 6.087.500 |
| 29/7/2024 | 29,45 | 29,03 | +0,07% | 29,03 | 29,45 | 29,18 | 29,01 | 29,30 | 6 | 1.750.900 |
| 26/7/2024 | 29,36 | 29,01 | -2,62% | 29,01 | 29,49 | 29,13 | 29,01 | 29,40 | 28 | 10.779.600 |
| 25/7/2024 | 29,13 | 29,79 | +1,67% | 29,06 | 29,79 | 29,23 | 29,05 | 29,80 | 36 | 14.619.800 |
| 24/7/2024 | 29,50 | 29,30 | -0,68% | 29,12 | 29,96 | 29,37 | 29,12 | 29,62 | 31 | 10.576.700 |
| 23/7/2024 | 29,77 | 29,50 | -2,45% | 29,50 | 30,00 | 29,63 | 29,50 | 30,15 | 19 | 8.000.300 |
| 22/7/2024 | 30,25 | 30,24 | -0,03% | 29,51 | 30,25 | 29,85 | 29,05 | 30,38 | 18 | 5.671.600 |
| 19/7/2024 | 29,96 | 30,25 | +2,47% | 29,30 | 30,25 | 29,62 | 29,90 | 30,46 | 18 | 5.628.400 |
| 18/7/2024 | 29,99 | 29,52 | +0,03% | 29,20 | 29,99 | 29,51 | 29,51 | 29,66 | 23 | 8.265.200 |
| 17/7/2024 | 29,77 | 29,51 | -0,84% | 29,51 | 30,27 | 29,77 | 29,25 | 29,84 | 6 | 1.786.700 |
| 16/7/2024 | 29,90 | 29,76 | +0,30% | 29,70 | 30,00 | 29,86 | 29,51 | 29,99 | 12 | 3.584.100 |
| 15/7/2024 | 29,40 | 29,67 | +0,92% | 29,05 | 29,67 | 29,30 | 29,11 | 29,67 | 30 | 9.962.700 |
| 12/7/2024 | 29,30 | 29,40 | -0,34% | 29,30 | 29,40 | 29,37 | 29,24 | 29,39 | 8 | 4.112.500 |
| 11/7/2024 | 29,11 | 29,50 | +1,34% | 29,11 | 29,50 | 29,32 | 29,50 | 29,99 | 11 | 3.519.000 |
| 10/7/2024 | 29,05 | 29,11 | +0,34% | 29,03 | 29,44 | 29,11 | 29,09 | 29,49 | 16 | 5.240.900 |
| 9/7/2024 | 29,15 | 29,01 | +0,21% | 29,00 | 29,29 | 29,05 | 29,01 | 29,19 | 18 | 7.263.600 |
| 8/7/2024 | 29,21 | 28,95 | -1,26% | 28,95 | 29,21 | 29,05 | 29,00 | 29,18 | 13 | 3.777.000 |
| 5/7/2024 | 29,40 | 29,32 | +0,41% | 29,15 | 29,40 | 29,25 | 29,15 | 29,41 | 10 | 2.925.700 |
| 4/7/2024 | 29,10 | 29,20 | +0,45% | 29,00 | 29,30 | 29,14 | 29,02 | 29,27 | 27 | 12.240.700 |
| 3/7/2024 | 29,38 | 29,07 | +0,14% | 29,07 | 29,38 | 29,12 | 29,07 | 29,45 | 13 | 6.115.400 |
| 2/7/2024 | 29,16 | 29,03 | -0,45% | 29,03 | 29,16 | 29,08 | 29,01 | 29,30 | 12 | 3.780.900 |
| 1/7/2024 | 29,40 | 29,16 | -0,85% | 29,14 | 29,48 | 29,22 | 29,16 | 29,40 | 11 | 6.136.200 |
| 28/6/2024 | 29,49 | 29,41 | +0,65% | 29,10 | 29,49 | 29,21 | 29,10 | 29,44 | 13 | 4.090.100 |
| 27/6/2024 | 29,49 | 29,22 | -0,27% | 29,20 | 29,49 | 29,29 | 29,04 | 29,49 | 23 | 6.738.700 |
| 26/6/2024 | 29,49 | 29,30 | +0,34% | 29,20 | 29,49 | 29,23 | 29,21 | 29,49 | 18 | 11.109.900 |
| 25/6/2024 | 29,40 | 29,20 | -1,45% | 29,20 | 29,78 | 29,54 | 29,20 | 29,99 | 22 | 11.226.700 |
| 24/6/2024 | 29,89 | 29,63 | +0,47% | 29,35 | 29,89 | 29,50 | 29,27 | 29,98 | 13 | 3.835.200 |
| 21/6/2024 | 29,39 | 29,49 | +0,31% | 29,39 | 29,49 | 29,56 | 29,31 | 29,70 | 8 | 2.956.900 |
| 20/6/2024 | 29,45 | 29,40 | +0,34% | 29,34 | 29,45 | 29,35 | 29,30 | 29,49 | 7 | 2.055.100 |
| 19/6/2024 | 29,31 | 29,30 | 0,00% | 29,30 | 29,31 | 29,30 | 29,06 | 29,44 | 8 | 2.930.100 |
| 18/6/2024 | 29,50 | 29,30 | -0,71% | 29,30 | 29,59 | 29,40 | 29,30 | 29,53 | 14 | 4.998.900 |
| 14/6/2024 | 29,51 | 29,51 | 0,00% | 29,51 | 29,51 | 29,51 | 29,33 | 29,99 | 1 | 295.100 |
| 13/6/2024 | 30,10 | 29,51 | -3,06% | 29,51 | 30,42 | 29,92 | 29,33 | 29,77 | 9 | 2.693.500 |
| 12/6/2024 | 29,77 | 30,44 | +1,47% | 29,33 | 30,44 | 29,80 | 29,60 | 30,44 | 32 | 14.603.900 |
| 11/6/2024 | 29,99 | 30,00 | +0,67% | 29,79 | 30,10 | 29,97 | 29,75 | 30,13 | 22 | 10.192.200 |
| 7/6/2024 | 29,90 | 29,80 | -0,67% | 29,78 | 30,40 | 29,93 | 29,65 | 30,00 | 26 | 9.579.200 |
| 6/6/2024 | 29,76 | 30,00 | +0,23% | 29,56 | 30,49 | 29,99 | 30,00 | 30,30 | 28 | 10.198.400 |
| 5/6/2024 | 29,79 | 29,93 | +0,47% | 29,40 | 30,00 | 29,71 | 29,51 | 30,00 | 24 | 9.212.800 |
| 4/6/2024 | 29,82 | 29,79 | -7,11% | 29,50 | 29,98 | 29,71 | 29,60 | 29,78 | 37 | 15.749.500 |
| 31/5/2024 | 29,70 | 30,00 | +1,69% | 29,50 | 30,00 | 29,75 | 29,56 | 30,25 | 14 | 5.058.400 |
| 29/5/2024 | 29,73 | 29,50 | -0,87% | 29,00 | 29,89 | 29,37 | 29,50 | 29,80 | 38 | 14.686.800 |
| 28/5/2024 | 29,81 | 29,76 | -0,83% | 29,76 | 29,90 | 29,79 | 29,75 | 29,99 | 8 | 2.383.500 |
| 27/5/2024 | 30,48 | 30,01 | +0,64% | 30,01 | 30,50 | 30,39 | 29,73 | 30,17 | 18 | 11.551.800 |
| 24/5/2024 | 30,07 | 29,82 | -1,58% | 29,82 | 30,07 | 29,93 | 29,80 | 29,90 | 11 | 3.592.600 |
| 23/5/2024 | 31,02 | 30,30 | -3,19% | 30,12 | 31,02 | 30,47 | 30,01 | 30,30 | 12 | 4.266.800 |
| 22/5/2024 | 31,46 | 31,30 | -0,51% | 31,01 | 31,46 | 31,25 | 30,53 | 31,30 | 3 | 937.700 |
| 21/5/2024 | 31,50 | 31,46 | -1,90% | 31,10 | 31,50 | 31,39 | 31,05 | 31,45 | 7 | 2.511.200 |
| 20/5/2024 | 32,34 | 32,07 | -1,23% | 31,51 | 32,57 | 32,25 | 31,51 | 32,38 | 35 | 12.255.000 |
| 17/5/2024 | 32,60 | 32,47 | -0,40% | 32,47 | 32,80 | 32,63 | 32,10 | 32,80 | 19 | 8.485.100 |
| 16/5/2024 | 31,52 | 32,60 | +1,88% | 31,52 | 33,50 | 32,67 | 32,25 | 32,62 | 38 | 17.646.300 |
| 15/5/2024 | 31,99 | 32,00 | +0,03% | 31,50 | 32,00 | 31,75 | 31,65 | 31,99 | 9 | 3.175.100 |
| 14/5/2024 | 31,20 | 31,99 | +3,19% | 31,01 | 31,99 | 31,37 | 31,61 | 31,99 | 17 | 5.334.200 |
| 13/5/2024 | 30,99 | 31,00 | +0,39% | 30,98 | 31,48 | 31,15 | 31,00 | 31,48 | 18 | 10.903.200 |
| 10/5/2024 | 30,39 | 30,88 | +0,68% | 30,39 | 30,90 | 30,66 | 30,50 | 30,97 | 10 | 3.066.200 |
| 9/5/2024 | 30,28 | 30,67 | +0,52% | 30,00 | 30,67 | 30,22 | 30,21 | 30,67 | 13 | 5.743.100 |
| 8/5/2024 | 30,16 | 30,51 | +0,69% | 30,08 | 30,59 | 30,51 | 30,51 | 30,70 | 16 | 5.798.400 |
| 7/5/2024 | 30,14 | 30,30 | -0,72% | 30,14 | 31,40 | 30,49 | 30,30 | 31,49 | 22 | 7.624.400 |
| 6/5/2024 | 29,90 | 30,52 | +2,04% | 29,87 | 30,60 | 30,29 | 30,21 | 30,99 | 20 | 29.692.600 |
| 3/5/2024 | 29,91 | 29,91 | -0,27% | 29,91 | 30,09 | 29,99 | 29,91 | 30,10 | 13 | 8.399.000 |
| 2/5/2024 | 29,30 | 29,99 | +2,71% | 29,30 | 29,99 | 29,54 | 29,51 | 30,24 | 7 | 2.068.300 |
| 30/4/2024 | 29,96 | 29,20 | -1,38% | 29,07 | 29,96 | 29,55 | 29,10 | 29,49 | 26 | 11.230.600 |
| 29/4/2024 | 30,49 | 29,61 | -1,33% | 29,61 | 30,49 | 29,76 | 29,61 | 29,85 | 24 | 11.014.400 |
| 26/4/2024 | 30,50 | 30,01 | -1,57% | 30,01 | 30,50 | 30,22 | 30,00 | 30,99 | 10 | 5.440.300 |
| 25/4/2024 | 30,02 | 30,49 | -0,33% | 30,01 | 30,49 | 30,17 | 30,49 | 30,50 | 9 | 2.715.800 |
| 24/4/2024 | 30,59 | 30,59 | +0,33% | 30,59 | 30,59 | 30,59 | 30,03 | 30,59 | 1 | 305.900 |
| 23/4/2024 | 30,44 | 30,49 | +1,60% | 30,44 | 30,49 | 30,48 | 30,21 | 30,49 | 4 | 1.524.000 |
| 22/4/2024 | 31,01 | 30,01 | -3,32% | 29,99 | 31,13 | 30,26 | 30,01 | 30,49 | 27 | 13.922.300 |
| 19/4/2024 | 30,47 | 31,04 | +1,84% | 30,47 | 31,55 | 31,14 | 31,01 | 31,40 | 23 | 10.587.800 |
| 18/4/2024 | 30,95 | 30,48 | -0,97% | 30,47 | 30,98 | 30,82 | 30,45 | 30,49 | 18 | 11.711.800 |
| 17/4/2024 | 31,88 | 30,78 | -2,32% | 30,75 | 31,88 | 31,02 | 30,51 | 30,78 | 17 | 5.895.600 |
| 16/4/2024 | 32,07 | 31,51 | -2,75% | 31,51 | 32,07 | 31,82 | 31,32 | 31,90 | 6 | 1.909.600 |
| 15/4/2024 | 32,39 | 32,40 | 0,00% | 31,51 | 32,46 | 32,25 | 31,31 | 32,37 | 12 | 5.483.300 |
| 12/4/2024 | 32,00 | 32,40 | +1,25% | 32,00 | 32,48 | 32,37 | 32,40 | 32,49 | 7 | 2.590.300 |
| 11/4/2024 | 31,92 | 32,00 | +0,95% | 31,55 | 32,00 | 31,87 | 31,93 | 32,00 | 7 | 2.549.700 |
| 10/4/2024 | 31,89 | 31,70 | -0,60% | 31,20 | 31,89 | 31,49 | 31,70 | 31,99 | 12 | 4.094.400 |
| 9/4/2024 | 31,96 | 31,89 | +1,27% | 31,88 | 31,96 | 31,89 | 31,50 | 31,89 | 7 | 3.508.700 |
| 8/4/2024 | 30,48 | 31,49 | +3,59% | 30,21 | 31,49 | 30,83 | 31,10 | 31,97 | 17 | 5.550.800 |
| 5/4/2024 | 30,41 | 30,40 | +0,90% | 30,20 | 30,42 | 30,39 | 30,40 | 30,49 | 13 | 9.421.300 |
| 4/4/2024 | 30,41 | 30,13 | -0,95% | 30,00 | 30,49 | 30,17 | 30,07 | 30,33 | 44 | 17.201.700 |
| 3/4/2024 | 31,11 | 30,42 | -2,53% | 30,35 | 31,29 | 30,69 | 30,41 | 30,73 | 30 | 12.586.400 |
| 2/4/2024 | 31,97 | 31,21 | -2,38% | 31,21 | 31,97 | 31,59 | 31,01 | 31,82 | 32 | 12.953.900 |
| 1/4/2024 | 32,49 | 31,97 | -1,05% | 31,81 | 32,49 | 32,04 | 31,80 | 31,99 | 35 | 14.742.300 |
| 28/3/2024 | 32,56 | 32,31 | -1,79% | 32,25 | 32,80 | 32,42 | 32,31 | 32,49 | 24 | 13.942.500 |
| 27/3/2024 | 32,97 | 32,90 | -0,21% | 32,50 | 32,97 | 32,66 | 32,52 | 32,90 | 21 | 12.413.200 |
| 26/3/2024 | 33,06 | 32,97 | -0,30% | 32,75 | 33,46 | 33,07 | 32,51 | 32,98 | 30 | 12.569.400 |
| 25/3/2024 | 33,30 | 33,07 | -0,99% | 33,06 | 33,66 | 33,32 | 33,06 | 33,29 | 23 | 9.332.100 |
| 22/3/2024 | 33,94 | 33,40 | -0,92% | 33,01 | 33,94 | 33,38 | 33,15 | 33,49 | 36 | 17.024.400 |
| 21/3/2024 | 34,02 | 33,71 | -0,88% | 33,71 | 34,04 | 33,91 | 33,71 | 33,97 | 12 | 5.426.000 |
| 20/3/2024 | 33,73 | 34,01 | +0,89% | 33,73 | 34,30 | 33,93 | 34,00 | 34,48 | 23 | 8.483.000 |
| 19/3/2024 | 34,58 | 33,71 | -2,52% | 33,71 | 34,86 | 34,21 | 33,71 | 34,00 | 28 | 16.080.000 |
| 18/3/2024 | 34,82 | 34,58 | -1,17% | 34,40 | 34,96 | 34,56 | 34,40 | 34,60 | 21 | 8.295.300 |
| 15/3/2024 | 35,37 | 34,99 | -0,46% | 34,14 | 35,40 | 34,85 | 34,14 | 34,99 | 32 | 19.168.200 |
| 14/3/2024 | 35,07 | 35,15 | -0,34% | 34,83 | 35,49 | 35,05 | 34,51 | 35,15 | 44 | 23.133.800 |
| 13/3/2024 | 35,97 | 35,27 | -0,68% | 35,27 | 36,44 | 35,69 | 35,01 | 35,98 | 37 | 16.418.200 |
| 12/3/2024 | 36,38 | 35,51 | -4,00% | 35,51 | 36,82 | 35,93 | 35,50 | 36,79 | 19 | 10.421.800 |
| 11/3/2024 | 36,87 | 36,99 | -0,03% | 36,39 | 36,99 | 36,71 | 36,26 | 36,99 | 11 | 4.038.200 |
| 8/3/2024 | 37,25 | 37,00 | +0,82% | 35,70 | 37,25 | 36,51 | 0,00 | 0,00 | 35 | 14.240.700 |
| 7/3/2024 | 37,60 | 36,70 | -1,32% | 36,70 | 37,92 | 37,10 | 36,25 | 36,70 | 8 | 3.339.400 |
| 6/3/2024 | 35,90 | 37,19 | +2,54% | 35,90 | 37,20 | 36,68 | 36,80 | 37,20 | 17 | 6.236.600 |
| 5/3/2024 | 36,61 | 36,27 | +0,72% | 35,61 | 36,61 | 36,01 | 35,51 | 36,27 | 22 | 11.525.800 |
| 4/3/2024 | 36,03 | 36,01 | -0,28% | 36,01 | 36,99 | 36,27 | 35,51 | 36,39 | 23 | 9.792.900 |
| 1/3/2024 | 35,76 | 36,11 | +1,69% | 35,72 | 36,15 | 35,88 | 35,50 | 36,10 | 8 | 2.870.500 |
| 29/2/2024 | 35,36 | 35,51 | +0,42% | 35,21 | 35,68 | 35,51 | 35,26 | 35,65 | 17 | 6.748.500 |
| 28/2/2024 | 35,35 | 35,36 | +0,31% | 35,20 | 35,94 | 35,42 | 35,11 | 35,75 | 17 | 10.628.600 |
| 27/2/2024 | 35,00 | 35,25 | +0,71% | 35,00 | 35,56 | 35,23 | 35,20 | 35,25 | 20 | 7.752.200 |
| 26/2/2024 | 35,01 | 35,00 | -1,38% | 34,51 | 35,61 | 34,99 | 35,00 | 35,44 | 38 | 16.098.200 |
| 23/2/2024 | 36,09 | 35,49 | -1,96% | 35,31 | 36,09 | 35,74 | 0,00 | 0,00 | 51 | 30.025.500 |
| 22/2/2024 | 36,03 | 36,20 | -0,19% | 35,64 | 36,20 | 35,84 | 35,81 | 36,19 | 44 | 25.804.800 |
| 21/2/2024 | 36,18 | 36,27 | +0,25% | 35,75 | 36,29 | 36,02 | 35,76 | 36,27 | 38 | 16.570.800 |
| 20/2/2024 | 36,18 | 36,18 | +0,19% | 36,17 | 36,18 | 36,17 | 36,00 | 36,17 | 4 | 1.447.000 |
| 19/2/2024 | 36,25 | 36,11 | -0,14% | 36,11 | 36,25 | 36,18 | 35,76 | 36,11 | 5 | 1.809.200 |
| 16/2/2024 | 36,29 | 36,16 | +0,19% | 36,00 | 36,29 | 36,09 | 36,00 | 36,15 | 9 | 3.248.600 |
| 15/2/2024 | 36,00 | 36,09 | +0,17% | 35,59 | 36,13 | 35,95 | 35,80 | 36,10 | 23 | 10.427.200 |
| 14/2/2024 | 36,25 | 36,03 | -0,99% | 36,00 | 36,25 | 36,08 | 35,55 | 36,03 | 12 | 8.299.500 |
| 9/2/2024 | 36,40 | 36,39 | -0,03% | 35,90 | 36,40 | 36,23 | 0,00 | 0,00 | 3 | 1.086.900 |
| 8/2/2024 | 35,66 | 36,40 | 0,00% | 35,57 | 36,40 | 36,00 | 35,56 | 36,40 | 12 | 5.761.200 |
| 7/2/2024 | 35,83 | 36,40 | +0,80% | 35,51 | 36,40 | 35,94 | 35,67 | 36,40 | 17 | 6.470.700 |
| 6/2/2024 | 35,68 | 36,11 | +1,29% | 35,51 | 36,40 | 35,78 | 35,59 | 36,13 | 36 | 22.185.700 |
| 5/2/2024 | 35,99 | 35,65 | -0,56% | 35,65 | 36,16 | 35,85 | 35,65 | 35,88 | 11 | 5.019.600 |
| 2/2/2024 | 36,20 | 35,85 | -0,88% | 35,80 | 36,20 | 35,93 | 35,85 | 35,99 | 20 | 11.498.200 |
| 1/2/2024 | 36,39 | 36,17 | +0,06% | 36,17 | 36,40 | 36,23 | 36,01 | 36,18 | 7 | 2.536.500 |
| 31/1/2024 | 36,60 | 36,15 | +0,03% | 36,10 | 36,60 | 36,29 | 36,15 | 36,44 | 33 | 14.518.000 |
| 30/1/2024 | 36,00 | 36,14 | -0,71% | 35,55 | 36,14 | 35,95 | 35,90 | 36,00 | 13 | 6.830.800 |
| 29/1/2024 | 36,60 | 36,40 | -0,52% | 35,85 | 37,60 | 36,41 | 35,65 | 36,46 | 39 | 22.212.100 |
| 26/1/2024 | 36,14 | 36,59 | +1,30% | 36,00 | 37,09 | 36,42 | 36,12 | 36,60 | 37 | 17.484.100 |
| 25/1/2024 | 36,16 | 36,12 | -0,58% | 36,12 | 36,34 | 36,18 | 35,80 | 36,10 | 4 | 1.447.500 |
| 24/1/2024 | 36,00 | 36,33 | +0,08% | 35,81 | 36,33 | 36,00 | 36,33 | 36,34 | 34 | 17.282.200 |
| 23/1/2024 | 36,21 | 36,30 | +0,25% | 36,21 | 36,47 | 36,33 | 36,44 | 36,45 | 12 | 5.813.000 |
| 22/1/2024 | 36,59 | 36,21 | -1,04% | 36,21 | 36,59 | 36,46 | 36,01 | 36,58 | 2 | 1.093.900 |
| 19/1/2024 | 36,68 | 36,59 | -0,84% | 36,50 | 36,79 | 36,59 | 36,51 | 36,75 | 12 | 11.711.700 |
| 18/1/2024 | 36,40 | 36,90 | +0,30% | 35,80 | 36,90 | 36,43 | 36,66 | 36,89 | 28 | 18.944.200 |
| 17/1/2024 | 36,59 | 36,79 | -0,24% | 35,86 | 36,79 | 36,22 | 35,85 | 36,80 | 17 | 10.142.800 |
| 16/1/2024 | 36,51 | 36,88 | +0,52% | 36,51 | 37,40 | 36,97 | 36,51 | 36,88 | 29 | 16.640.200 |
| 15/1/2024 | 37,18 | 36,69 | -0,38% | 36,69 | 37,18 | 36,90 | 36,50 | 37,00 | 16 | 7.749.700 |
| 12/1/2024 | 36,99 | 36,83 | +0,38% | 36,05 | 36,99 | 36,58 | 35,72 | 36,85 | 5 | 3.292.600 |
| 11/1/2024 | 36,75 | 36,69 | -0,43% | 36,02 | 36,80 | 36,50 | 36,11 | 36,70 | 16 | 5.841.100 |
| 10/1/2024 | 37,06 | 36,85 | -1,39% | 36,50 | 37,06 | 36,83 | 36,60 | 36,84 | 7 | 2.946.400 |
| 9/1/2024 | 36,91 | 37,37 | -0,29% | 36,00 | 37,37 | 36,56 | 36,70 | 37,60 | 44 | 16.086.500 |
| 8/1/2024 | 36,90 | 37,48 | +1,30% | 36,90 | 37,48 | 37,30 | 37,47 | 37,48 | 6 | 2.238.500 |
| 5/1/2024 | 36,90 | 37,00 | +0,05% | 36,66 | 37,80 | 37,35 | 37,00 | 37,99 | 35 | 19.798.600 |
| 4/1/2024 | 37,10 | 36,98 | 0,00% | 36,19 | 37,71 | 37,07 | 36,31 | 36,98 | 39 | 22.243.600 |
| 3/1/2024 | 37,59 | 36,98 | -0,59% | 36,98 | 37,59 | 37,13 | 36,62 | 37,32 | 4 | 1.485.500 |
| 2/1/2024 | 37,85 | 37,20 | -1,48% | 36,66 | 37,85 | 37,14 | 36,73 | 37,49 | 29 | 11.143.600 |
| 28/12/2023 | 37,47 | 37,76 | +1,23% | 36,56 | 37,76 | 37,17 | 37,00 | 38,50 | 25 | 9.665.400 |
| 27/12/2023 | 36,90 | 37,30 | 0,00% | 36,58 | 37,30 | 36,95 | 36,92 | 37,40 | 40 | 28.087.900 |
| 26/12/2023 | 37,77 | 37,30 | -0,13% | 37,30 | 37,77 | 37,43 | 37,05 | 37,50 | 21 | 9.357.900 |
| 22/12/2023 | 36,97 | 37,35 | +2,13% | 36,27 | 37,92 | 36,90 | 36,90 | 37,35 | 20 | 14.024.800 |
| 21/12/2023 | 36,55 | 36,57 | -0,22% | 36,30 | 36,59 | 36,48 | 36,21 | 36,68 | 19 | 9.485.700 |
| 20/12/2023 | 36,89 | 36,65 | -0,70% | 36,59 | 36,89 | 36,72 | 36,65 | 36,85 | 15 | 5.509.100 |
| 19/12/2023 | 36,91 | 36,91 | -0,14% | 36,53 | 36,91 | 36,80 | 36,70 | 36,97 | 18 | 8.465.900 |
| 18/12/2023 | 36,93 | 36,96 | -0,91% | 36,30 | 37,00 | 36,76 | 36,64 | 36,96 | 18 | 7.352.900 |
| 15/12/2023 | 37,79 | 37,30 | -0,13% | 37,30 | 37,99 | 37,61 | 36,90 | 37,60 | 16 | 7.147.300 |
| 14/12/2023 | 36,99 | 37,35 | +1,66% | 36,72 | 37,92 | 37,29 | 36,90 | 37,60 | 13 | 7.832.500 |
| 13/12/2023 | 36,62 | 36,74 | -0,03% | 36,52 | 36,74 | 36,64 | 36,61 | 36,75 | 21 | 22.354.000 |
| 12/12/2023 | 37,00 | 36,75 | -0,57% | 36,51 | 37,00 | 36,65 | 36,50 | 36,75 | 13 | 4.765.200 |
| 11/12/2023 | 36,63 | 36,96 | -0,11% | 36,60 | 36,97 | 36,80 | 36,71 | 37,00 | 10 | 4.784.200 |
| 8/12/2023 | 36,79 | 37,00 | +1,37% | 36,50 | 37,07 | 36,86 | 36,51 | 38,00 | 21 | 15.482.100 |
| 7/12/2023 | 36,39 | 36,50 | +1,39% | 36,39 | 36,80 | 36,71 | 36,55 | 36,70 | 15 | 12.481.500 |
| 6/12/2023 | 36,01 | 36,00 | -0,83% | 36,00 | 37,05 | 36,60 | 35,84 | 36,19 | 41 | 22.692.000 |
| 5/12/2023 | 36,50 | 36,30 | -1,60% | 36,00 | 36,51 | 36,17 | 36,30 | 36,49 | 29 | 14.832.900 |
| 4/12/2023 | 37,04 | 36,89 | -0,32% | 36,50 | 37,04 | 36,85 | 36,10 | 36,91 | 19 | 8.477.200 |
| 1/12/2023 | 37,94 | 37,01 | -1,12% | 37,01 | 38,20 | 37,50 | 37,00 | 37,49 | 14 | 6.751.700 |
| 30/11/2023 | 37,79 | 37,43 | -0,53% | 37,20 | 38,37 | 37,58 | 37,15 | 37,49 | 23 | 8.643.700 |
| 29/11/2023 | 37,63 | 37,63 | 0,00% | 37,27 | 37,63 | 37,46 | 37,27 | 37,63 | 15 | 7.493.600 |
| 28/11/2023 | 37,48 | 37,63 | +0,61% | 37,48 | 37,90 | 37,76 | 37,63 | 37,98 | 19 | 9.441.400 |
| 27/11/2023 | 37,49 | 37,40 | +0,67% | 37,00 | 37,70 | 37,12 | 37,39 | 37,40 | 23 | 13.365.900 |
| 24/11/2023 | 37,85 | 37,15 | -1,85% | 37,15 | 37,85 | 37,57 | 37,01 | 37,49 | 23 | 10.897.900 |
| 23/11/2023 | 37,60 | 37,85 | +1,83% | 37,10 | 37,85 | 37,45 | 37,10 | 37,85 | 52 | 30.715.000 |
| 22/11/2023 | 37,67 | 37,17 | -2,18% | 37,17 | 38,00 | 37,73 | 37,16 | 37,59 | 39 | 29.434.200 |
| 21/11/2023 | 37,62 | 38,00 | -0,26% | 37,50 | 39,87 | 38,31 | 37,75 | 38,00 | 30 | 22.604.100 |
| 20/11/2023 | 39,98 | 38,10 | +1,93% | 38,00 | 39,98 | 38,61 | 38,10 | 38,81 | 14 | 5.405.500 |
| 17/11/2023 | 38,48 | 37,38 | -2,38% | 37,38 | 38,49 | 37,76 | 37,10 | 37,99 | 52 | 23.792.000 |
| 16/11/2023 | 38,30 | 38,29 | -1,80% | 37,89 | 38,36 | 38,08 | 38,12 | 38,30 | 40 | 18.283.000 |
| 14/11/2023 | 39,20 | 38,99 | -0,46% | 38,95 | 40,99 | 39,51 | 38,51 | 39,90 | 44 | 36.349.300 |
| 13/11/2023 | 39,45 | 39,17 | -0,71% | 37,70 | 39,45 | 38,09 | 38,90 | 39,18 | 39 | 37.334.200 |
| 10/11/2023 | 40,40 | 39,45 | -2,35% | 39,45 | 40,40 | 39,66 | 39,25 | 39,50 | 30 | 17.850.000 |
| 9/11/2023 | 40,79 | 40,40 | -0,20% | 39,71 | 40,99 | 40,15 | 39,78 | 40,40 | 36 | 22.087.700 |
| 8/11/2023 | 41,75 | 40,48 | -0,30% | 39,87 | 41,75 | 40,49 | 39,66 | 40,49 | 48 | 55.474.300 |
| 7/11/2023 | 41,62 | 40,60 | -1,69% | 40,60 | 41,62 | 41,16 | 40,50 | 41,70 | 9 | 4.116.700 |
| 6/11/2023 | 40,21 | 41,30 | -0,02% | 40,21 | 41,69 | 41,10 | 40,30 | 41,50 | 15 | 6.576.700 |
| 3/11/2023 | 41,26 | 41,31 | +3,28% | 40,78 | 42,18 | 41,35 | 41,30 | 41,70 | 22 | 15.713.600 |
| 1/11/2023 | 40,40 | 40,00 | -2,42% | 40,00 | 40,71 | 40,31 | 40,00 | 40,71 | 11 | 5.240.900 |
| 31/10/2023 | 40,05 | 40,99 | -2,36% | 39,05 | 42,13 | 40,31 | 39,76 | 41,00 | 33 | 14.916.800 |
| 30/10/2023 | 41,03 | 41,98 | 0,00% | 41,03 | 42,00 | 41,61 | 39,00 | 42,10 | 14 | 7.074.800 |
| 27/10/2023 | 41,99 | 41,98 | +1,16% | 40,50 | 41,99 | 41,61 | 40,00 | 41,98 | 19 | 7.906.200 |
| 26/10/2023 | 41,50 | 41,50 | -1,19% | 40,50 | 41,79 | 41,31 | 40,01 | 41,50 | 9 | 3.718.100 |
| 25/10/2023 | 42,18 | 42,00 | 0,00% | 41,50 | 42,18 | 41,91 | 39,50 | 42,00 | 17 | 7.544.300 |
| 24/10/2023 | 42,70 | 42,00 | -0,02% | 41,76 | 42,77 | 42,37 | 41,00 | 42,00 | 11 | 6.356.300 |
| 23/10/2023 | 40,99 | 42,01 | +3,27% | 40,00 | 42,35 | 41,38 | 42,01 | 42,69 | 34 | 16.139.300 |
| 20/10/2023 | 41,10 | 40,68 | -1,02% | 40,68 | 41,10 | 40,96 | 40,67 | 41,10 | 3 | 1.228.800 |
| 19/10/2023 | 40,00 | 41,10 | +3,29% | 40,00 | 41,10 | 40,46 | 39,79 | 42,70 | 8 | 3.236.900 |
| 18/10/2023 | 40,97 | 39,79 | -2,90% | 39,79 | 41,09 | 40,09 | 39,76 | 40,00 | 31 | 16.839.400 |
| 17/10/2023 | 41,08 | 40,98 | -1,06% | 40,71 | 41,17 | 40,94 | 40,65 | 42,70 | 12 | 5.731.800 |
| 16/10/2023 | 41,54 | 41,42 | -1,71% | 41,42 | 41,70 | 41,53 | 41,40 | 41,50 | 16 | 7.891.400 |
| 13/10/2023 | 41,50 | 42,14 | -0,85% | 41,50 | 42,15 | 42,03 | 41,50 | 42,14 | 6 | 2.522.100 |
| 11/10/2023 | 42,74 | 42,50 | +2,81% | 41,89 | 42,77 | 42,59 | 41,12 | 42,50 | 11 | 12.351.200 |
| 10/10/2023 | 42,88 | 41,34 | -0,39% | 41,34 | 42,88 | 42,05 | 41,22 | 42,80 | 9 | 3.784.900 |
| 9/10/2023 | 42,50 | 41,50 | -4,62% | 41,50 | 42,99 | 42,21 | 41,50 | 41,60 | 37 | 26.175.400 |
| 6/10/2023 | 42,01 | 43,51 | +2,33% | 42,01 | 44,00 | 43,12 | 42,89 | 44,05 | 38 | 23.716.900 |
| 5/10/2023 | 44,64 | 42,52 | -3,45% | 42,52 | 44,64 | 43,42 | 42,52 | 43,59 | 29 | 17.370.900 |
| 4/10/2023 | 44,75 | 44,04 | -1,03% | 44,04 | 44,75 | 44,43 | 44,04 | 45,00 | 38 | 38.214.900 |
| 3/10/2023 | 48,04 | 44,50 | -5,72% | 44,50 | 48,04 | 45,38 | 44,50 | 45,00 | 53 | 32.223.300 |
| 2/10/2023 | 48,45 | 47,20 | -3,54% | 47,20 | 48,46 | 47,73 | 46,77 | 47,20 | 15 | 8.115.200 |
| 29/9/2023 | 48,93 | 48,93 | +1,03% | 48,53 | 48,93 | 48,83 | 48,15 | 48,93 | 24 | 16.114.100 |
| 28/9/2023 | 46,40 | 48,43 | +4,85% | 46,40 | 48,88 | 47,39 | 47,00 | 48,54 | 28 | 23.223.300 |
| 27/9/2023 | 47,80 | 46,19 | -3,37% | 46,19 | 47,80 | 46,77 | 46,11 | 46,60 | 12 | 7.484.700 |
| 26/9/2023 | 47,45 | 47,80 | +0,74% | 47,40 | 48,00 | 47,76 | 47,80 | 48,00 | 42 | 32.959.000 |
| 25/9/2023 | 47,75 | 47,45 | -0,63% | 47,39 | 48,00 | 47,66 | 47,45 | 48,50 | 19 | 12.392.400 |
| 22/9/2023 | 46,97 | 47,75 | +3,13% | 46,97 | 47,75 | 47,41 | 46,30 | 47,75 | 46 | 42.198.200 |
| 21/9/2023 | 46,75 | 46,30 | -1,91% | 45,99 | 46,80 | 46,34 | 46,30 | 47,04 | 20 | 15.756.600 |
| 20/9/2023 | 45,70 | 47,20 | +3,96% | 44,80 | 47,20 | 46,14 | 46,55 | 47,28 | 44 | 32.761.900 |
| 19/9/2023 | 45,20 | 45,40 | +1,11% | 44,42 | 45,40 | 44,85 | 45,40 | 45,50 | 21 | 13.007.300 |
| 18/9/2023 | 44,94 | 44,90 | -0,09% | 43,80 | 45,20 | 44,30 | 44,00 | 44,90 | 35 | 17.279.300 |
| 15/9/2023 | 45,48 | 44,94 | -3,33% | 44,10 | 45,48 | 44,68 | 44,47 | 44,95 | 16 | 11.170.600 |
| 14/9/2023 | 46,69 | 46,49 | -0,43% | 44,55 | 46,69 | 45,44 | 45,11 | 46,50 | 44 | 24.992.700 |
| 13/9/2023 | 44,65 | 46,69 | +1,74% | 43,53 | 47,00 | 46,00 | 45,56 | 46,70 | 66 | 65.791.400 |
| 12/9/2023 | 40,38 | 45,89 | +14,04% | 40,24 | 45,89 | 43,14 | 44,00 | 45,95 | 58 | 38.401.300 |
| 11/9/2023 | 39,93 | 40,24 | +0,57% | 39,93 | 40,89 | 40,26 | 40,24 | 41,38 | 27 | 11.676.500 |