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.
CSNA3F - SID NACIONAL - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,79 | 7,78 | +1,04% | 7,74 | 8,02 | 7,88 | 7,78 | 7,86 | 1.268 | 17.278.729 |
| 5/9/2025 | 7,72 | 7,70 | +0,52% | 7,63 | 7,87 | 7,75 | 7,70 | 7,76 | 830 | 12.337.371 |
| 4/9/2025 | 7,46 | 7,66 | +2,96% | 7,45 | 7,76 | 7,61 | 7,65 | 7,67 | 1.122 | 13.327.119 |
| 3/9/2025 | 7,47 | 7,44 | +0,13% | 7,36 | 7,52 | 7,41 | 7,42 | 7,44 | 681 | 8.116.021 |
| 2/9/2025 | 7,48 | 7,43 | -2,11% | 7,38 | 7,55 | 7,44 | 7,42 | 7,45 | 805 | 10.936.084 |
| 1/9/2025 | 7,61 | 7,59 | -0,91% | 7,44 | 7,69 | 7,51 | 7,54 | 7,59 | 1.138 | 12.254.564 |
| 29/8/2025 | 7,75 | 7,66 | -1,29% | 7,53 | 7,89 | 7,69 | 7,61 | 7,66 | 1.601 | 18.208.027 |
| 28/8/2025 | 7,39 | 7,76 | +5,29% | 7,38 | 7,90 | 7,72 | 7,75 | 7,76 | 1.419 | 18.814.418 |
| 27/8/2025 | 7,20 | 7,37 | +1,66% | 7,16 | 7,38 | 7,26 | 7,29 | 7,37 | 776 | 9.271.975 |
| 26/8/2025 | 7,29 | 7,25 | -0,41% | 7,15 | 7,31 | 7,23 | 7,19 | 7,25 | 681 | 7.830.148 |
| 25/8/2025 | 7,18 | 7,28 | +1,39% | 7,17 | 7,36 | 7,26 | 7,27 | 7,28 | 841 | 13.089.834 |
| 22/8/2025 | 6,91 | 7,18 | +5,28% | 6,80 | 7,18 | 7,09 | 7,14 | 7,18 | 1.174 | 17.074.895 |
| 21/8/2025 | 6,77 | 6,82 | +0,44% | 6,73 | 6,90 | 6,81 | 6,82 | 6,84 | 889 | 9.240.543 |
| 20/8/2025 | 6,86 | 6,79 | -0,88% | 6,74 | 6,91 | 6,78 | 6,76 | 6,79 | 1.387 | 15.279.593 |
| 19/8/2025 | 7,08 | 6,85 | -3,39% | 6,84 | 7,08 | 6,90 | 6,85 | 6,90 | 1.468 | 13.353.663 |
| 18/8/2025 | 6,84 | 7,09 | +4,42% | 6,75 | 7,11 | 7,00 | 7,02 | 7,09 | 1.414 | 12.635.261 |
| 15/8/2025 | 6,98 | 6,79 | -3,28% | 6,73 | 7,03 | 6,82 | 6,79 | 6,82 | 2.734 | 26.681.956 |
| 14/8/2025 | 7,40 | 7,02 | -6,02% | 6,91 | 7,40 | 7,05 | 7,01 | 7,02 | 2.895 | 29.973.774 |
| 13/8/2025 | 7,50 | 7,47 | -0,40% | 7,38 | 7,59 | 7,48 | 7,45 | 7,47 | 819 | 7.803.647 |
| 12/8/2025 | 7,27 | 7,50 | +3,16% | 7,27 | 7,59 | 7,47 | 7,50 | 7,55 | 1.017 | 10.378.700 |
| 11/8/2025 | 7,49 | 7,27 | -2,15% | 7,26 | 7,50 | 7,33 | 7,27 | 7,29 | 1.128 | 11.244.120 |
| 8/8/2025 | 7,35 | 7,43 | +2,20% | 7,28 | 7,48 | 7,38 | 7,38 | 7,43 | 971 | 10.507.463 |
| 7/8/2025 | 7,28 | 7,27 | +0,41% | 7,22 | 7,40 | 7,30 | 7,27 | 7,38 | 1.172 | 22.847.424 |
| 6/8/2025 | 7,31 | 7,24 | -0,82% | 7,20 | 7,44 | 7,31 | 7,23 | 7,24 | 1.314 | 14.839.293 |
| 5/8/2025 | 7,53 | 7,30 | -3,44% | 7,23 | 7,57 | 7,29 | 7,27 | 7,30 | 13.863 | 113.606.036 |
| 4/8/2025 | 7,68 | 7,56 | -2,33% | 7,43 | 7,91 | 7,55 | 7,50 | 7,56 | 1.931 | 21.696.627 |
| 1/8/2025 | 8,02 | 7,74 | -3,85% | 7,59 | 8,14 | 7,75 | 7,67 | 7,74 | 2.489 | 26.365.379 |
| 31/7/2025 | 7,97 | 8,05 | +1,77% | 7,55 | 8,07 | 7,82 | 7,99 | 8,05 | 8.801 | 34.423.112 |
| 30/7/2025 | 8,01 | 7,91 | -1,74% | 7,80 | 8,07 | 7,90 | 7,91 | 8,03 | 2.253 | 53.020.705 |
| 29/7/2025 | 8,01 | 8,05 | +1,13% | 7,91 | 8,12 | 8,04 | 8,05 | 8,10 | 833 | 15.504.533 |
| 28/7/2025 | 8,25 | 7,96 | -5,35% | 7,95 | 8,35 | 8,09 | 7,96 | 8,00 | 1.746 | 17.739.813 |
| 25/7/2025 | 8,52 | 8,41 | -1,29% | 8,28 | 8,54 | 8,36 | 8,40 | 8,41 | 922 | 10.817.920 |
| 24/7/2025 | 8,67 | 8,52 | -2,96% | 8,52 | 8,78 | 8,63 | 8,52 | 8,61 | 775 | 10.246.720 |
| 23/7/2025 | 8,48 | 8,78 | +3,17% | 8,33 | 8,80 | 8,68 | 8,77 | 8,78 | 1.484 | 23.014.494 |
| 22/7/2025 | 8,01 | 8,51 | +6,91% | 7,90 | 8,56 | 8,44 | 8,44 | 8,51 | 2.175 | 33.924.811 |
| 21/7/2025 | 7,82 | 7,96 | +1,66% | 7,77 | 8,07 | 7,94 | 7,94 | 7,96 | 1.170 | 13.758.137 |
| 18/7/2025 | 7,90 | 7,83 | -0,63% | 7,65 | 7,91 | 7,75 | 7,83 | 7,84 | 1.571 | 22.514.516 |
| 17/7/2025 | 8,00 | 7,88 | -2,60% | 7,82 | 8,05 | 7,89 | 7,87 | 7,88 | 1.106 | 11.318.411 |
| 16/7/2025 | 8,10 | 8,09 | +0,62% | 7,79 | 8,17 | 7,88 | 7,97 | 8,09 | 1.684 | 17.303.889 |
| 15/7/2025 | 8,20 | 8,04 | -1,23% | 8,00 | 8,39 | 8,14 | 8,04 | 8,13 | 1.287 | 17.566.155 |
| 14/7/2025 | 8,27 | 8,14 | -0,49% | 8,10 | 8,31 | 8,17 | 8,14 | 8,21 | 848 | 8.611.736 |
| 11/7/2025 | 8,29 | 8,18 | -1,68% | 8,12 | 8,37 | 8,18 | 8,18 | 8,21 | 936 | 9.359.965 |
| 10/7/2025 | 7,86 | 8,32 | +5,32% | 7,78 | 8,47 | 8,22 | 8,29 | 8,32 | 2.308 | 31.872.579 |
| 9/7/2025 | 8,19 | 7,90 | -2,47% | 7,90 | 8,22 | 8,04 | 7,90 | 7,98 | 1.036 | 17.653.380 |
| 8/7/2025 | 8,16 | 8,10 | +0,50% | 8,10 | 8,30 | 8,20 | 8,10 | 8,15 | 1.026 | 10.542.365 |
| 7/7/2025 | 8,20 | 8,06 | -1,71% | 8,06 | 8,32 | 8,14 | 8,06 | 8,13 | 1.098 | 11.766.643 |
| 4/7/2025 | 8,23 | 8,20 | +0,61% | 8,13 | 8,25 | 8,20 | 8,20 | 8,24 | 678 | 7.520.258 |
| 3/7/2025 | 8,04 | 8,15 | +2,13% | 7,92 | 8,32 | 8,15 | 8,15 | 8,23 | 1.408 | 16.922.327 |
| 2/7/2025 | 7,52 | 7,98 | +5,42% | 7,52 | 8,07 | 7,92 | 7,98 | 7,99 | 2.303 | 20.477.963 |
| 1/7/2025 | 7,47 | 7,57 | +1,34% | 7,36 | 7,57 | 7,47 | 7,48 | 7,57 | 1.262 | 12.659.702 |
| 30/6/2025 | 7,50 | 7,47 | -0,66% | 7,39 | 7,70 | 7,47 | 7,47 | 7,50 | 1.344 | 16.716.687 |
| 27/6/2025 | 7,48 | 7,52 | +1,62% | 7,37 | 7,52 | 7,43 | 7,51 | 7,52 | 809 | 9.993.048 |
| 26/6/2025 | 7,33 | 7,40 | +2,21% | 7,31 | 7,60 | 7,47 | 7,40 | 7,49 | 1.083 | 11.772.890 |
| 25/6/2025 | 7,63 | 7,24 | -6,22% | 7,24 | 7,65 | 7,36 | 7,24 | 7,25 | 3.119 | 33.358.409 |
| 24/6/2025 | 7,84 | 7,72 | -0,64% | 7,61 | 7,85 | 7,72 | 7,69 | 7,72 | 1.887 | 15.714.157 |
| 23/6/2025 | 7,95 | 7,77 | -1,27% | 7,67 | 8,05 | 7,77 | 7,76 | 7,77 | 1.995 | 18.945.160 |
| 20/6/2025 | 8,12 | 7,87 | -3,32% | 7,87 | 8,18 | 7,96 | 7,87 | 7,91 | 2.202 | 21.870.598 |
| 18/6/2025 | 8,28 | 8,14 | -0,97% | 8,13 | 8,28 | 8,20 | 8,14 | 8,20 | 851 | 9.035.228 |
| 17/6/2025 | 8,43 | 8,22 | -1,56% | 8,20 | 8,47 | 8,26 | 8,22 | 8,29 | 1.017 | 10.253.512 |
| 16/6/2025 | 8,04 | 8,35 | +4,51% | 8,00 | 8,47 | 8,31 | 8,35 | 8,45 | 1.384 | 18.726.181 |
| 13/6/2025 | 8,31 | 7,99 | -4,20% | 7,96 | 8,40 | 8,10 | 7,99 | 8,01 | 2.401 | 24.419.153 |
| 12/6/2025 | 8,35 | 8,34 | -1,65% | 8,31 | 8,48 | 8,37 | 8,34 | 8,45 | 752 | 9.104.621 |
| 11/6/2025 | 8,63 | 8,48 | -1,74% | 8,34 | 8,63 | 8,49 | 8,48 | 8,50 | 1.089 | 16.780.946 |
| 10/6/2025 | 8,34 | 8,63 | +4,61% | 8,25 | 8,70 | 8,53 | 8,63 | 8,66 | 1.186 | 16.687.790 |
| 9/6/2025 | 8,15 | 8,25 | +1,10% | 8,11 | 8,28 | 8,19 | 8,25 | 8,26 | 1.001 | 12.846.088 |
| 6/6/2025 | 8,30 | 8,16 | -1,45% | 8,15 | 8,35 | 8,21 | 8,16 | 8,27 | 999 | 12.801.508 |
| 5/6/2025 | 8,39 | 8,28 | -0,24% | 8,24 | 8,50 | 8,35 | 8,25 | 8,28 | 938 | 13.322.796 |
| 4/6/2025 | 8,38 | 8,30 | -1,07% | 8,28 | 8,61 | 8,40 | 8,30 | 8,33 | 908 | 11.546.138 |
| 3/6/2025 | 8,19 | 8,39 | +2,69% | 8,12 | 8,39 | 8,23 | 8,32 | 8,39 | 1.111 | 13.455.638 |
| 2/6/2025 | 8,28 | 8,17 | -1,80% | 8,14 | 8,38 | 8,20 | 8,17 | 8,20 | 1.594 | 19.656.918 |
| 30/5/2025 | 8,58 | 8,32 | -3,59% | 8,22 | 8,66 | 8,34 | 8,30 | 8,32 | 2.181 | 26.481.444 |
| 29/5/2025 | 8,68 | 8,63 | -0,35% | 8,60 | 8,88 | 8,67 | 8,63 | 8,64 | 1.218 | 20.072.297 |
| 28/5/2025 | 9,00 | 8,66 | -2,81% | 8,43 | 9,01 | 8,58 | 8,65 | 8,66 | 2.570 | 32.568.194 |
| 27/5/2025 | 8,81 | 8,91 | +0,56% | 8,80 | 9,05 | 8,93 | 8,91 | 8,97 | 1.095 | 17.918.900 |
| 26/5/2025 | 8,81 | 8,86 | +0,57% | 8,80 | 8,92 | 8,87 | 8,84 | 8,86 | 662 | 8.893.753 |
| 23/5/2025 | 8,77 | 8,81 | -0,90% | 8,55 | 8,95 | 8,74 | 8,81 | 8,86 | 1.283 | 14.954.030 |
| 22/5/2025 | 8,90 | 8,89 | -0,78% | 8,77 | 8,97 | 8,88 | 8,83 | 8,89 | 1.219 | 15.997.220 |
| 21/5/2025 | 9,10 | 8,96 | -2,82% | 8,92 | 9,22 | 9,00 | 8,95 | 8,96 | 998 | 15.239.603 |
| 20/5/2025 | 9,07 | 9,22 | +1,10% | 8,98 | 9,29 | 9,17 | 9,13 | 9,22 | 1.005 | 15.812.350 |
| 19/5/2025 | 8,98 | 9,12 | -1,08% | 8,95 | 9,23 | 9,10 | 9,02 | 9,12 | 982 | 11.941.749 |
| 16/5/2025 | 9,17 | 9,22 | -0,97% | 8,87 | 9,34 | 9,04 | 9,02 | 9,22 | 1.736 | 22.830.943 |
| 15/5/2025 | 9,29 | 9,31 | 0,00% | 9,21 | 9,40 | 9,31 | 9,24 | 9,31 | 771 | 9.372.226 |
| 14/5/2025 | 9,02 | 9,31 | +2,53% | 9,01 | 9,47 | 9,29 | 9,30 | 9,34 | 1.389 | 17.573.645 |
| 13/5/2025 | 8,93 | 9,08 | +2,48% | 8,83 | 9,09 | 9,00 | 9,04 | 9,08 | 1.077 | 11.742.356 |
| 12/5/2025 | 8,83 | 8,86 | +1,37% | 8,69 | 9,43 | 9,07 | 8,86 | 8,91 | 3.854 | 26.894.280 |
| 9/5/2025 | 9,55 | 8,74 | -10,08% | 8,55 | 9,58 | 8,77 | 8,74 | 8,75 | 3.889 | 51.356.490 |
| 8/5/2025 | 9,40 | 9,72 | +3,85% | 9,40 | 9,72 | 9,61 | 9,67 | 9,72 | 872 | 12.420.928 |
| 7/5/2025 | 9,36 | 9,36 | +0,54% | 9,22 | 9,48 | 9,37 | 9,36 | 9,38 | 803 | 10.670.820 |
| 6/5/2025 | 9,22 | 9,31 | -1,06% | 9,21 | 9,45 | 9,36 | 9,31 | 9,44 | 899 | 10.704.304 |
| 5/5/2025 | 9,32 | 9,41 | +0,97% | 9,10 | 9,48 | 9,29 | 9,15 | 9,41 | 1.208 | 18.872.060 |
| 2/5/2025 | 9,30 | 9,32 | -2,41% | 9,01 | 9,48 | 9,35 | 9,32 | 9,36 | 978 | 20.101.626 |
| 29/4/2025 | 9,36 | 9,55 | +2,14% | 9,33 | 9,55 | 9,44 | 9,40 | 9,55 | 845 | 11.848.613 |
| 28/4/2025 | 9,39 | 9,35 | -1,16% | 9,35 | 9,52 | 9,42 | 9,35 | 9,42 | 952 | 11.938.086 |
| 25/4/2025 | 9,31 | 9,46 | +1,50% | 9,16 | 9,49 | 9,37 | 9,43 | 9,46 | 990 | 21.597.735 |
| 24/4/2025 | 9,13 | 9,32 | +1,86% | 9,13 | 9,41 | 9,32 | 9,30 | 9,32 | 862 | 11.766.707 |
| 23/4/2025 | 8,92 | 9,15 | +2,92% | 8,92 | 9,33 | 9,17 | 9,08 | 9,15 | 1.079 | 15.558.884 |
| 22/4/2025 | 8,68 | 8,89 | +3,25% | 8,54 | 8,90 | 8,78 | 8,85 | 8,89 | 1.173 | 11.548.938 |
| 17/4/2025 | 8,63 | 8,61 | +0,12% | 8,59 | 8,77 | 8,67 | 8,61 | 8,69 | 759 | 11.820.256 |
| 16/4/2025 | 8,62 | 8,60 | -0,92% | 8,48 | 8,75 | 8,56 | 8,60 | 8,62 | 1.179 | 13.499.012 |
| 15/4/2025 | 8,95 | 8,68 | -3,66% | 8,62 | 9,03 | 8,79 | 8,66 | 8,68 | 1.145 | 13.702.210 |
| 14/4/2025 | 8,66 | 9,01 | +3,68% | 8,66 | 9,02 | 8,89 | 8,98 | 9,01 | 1.467 | 16.711.893 |
| 11/4/2025 | 8,41 | 8,69 | +4,32% | 8,33 | 8,69 | 8,54 | 8,61 | 8,69 | 1.127 | 16.397.823 |
| 10/4/2025 | 8,50 | 8,33 | -1,42% | 8,08 | 8,53 | 8,26 | 8,33 | 8,36 | 1.691 | 19.944.056 |
| 9/4/2025 | 7,77 | 8,45 | +8,47% | 7,68 | 8,51 | 8,05 | 8,41 | 8,45 | 1.979 | 25.698.140 |
| 8/4/2025 | 8,33 | 7,79 | -5,92% | 7,70 | 8,45 | 7,94 | 7,79 | 7,90 | 3.110 | 30.730.544 |
| 7/4/2025 | 8,23 | 8,28 | +0,85% | 7,90 | 8,47 | 8,23 | 8,28 | 8,45 | 2.204 | 31.636.357 |
| 4/4/2025 | 8,64 | 8,21 | -6,39% | 7,95 | 8,64 | 8,18 | 8,21 | 8,32 | 3.534 | 48.279.787 |
| 3/4/2025 | 8,99 | 8,77 | -2,56% | 8,55 | 9,02 | 8,84 | 8,77 | 8,85 | 2.267 | 25.923.882 |
| 2/4/2025 | 9,48 | 9,00 | -3,95% | 8,96 | 9,48 | 9,07 | 8,99 | 9,00 | 2.881 | 35.369.141 |
| 1/4/2025 | 9,53 | 9,37 | -1,37% | 9,37 | 9,66 | 9,51 | 9,37 | 9,50 | 945 | 14.720.696 |
| 31/3/2025 | 9,75 | 9,50 | -1,66% | 9,38 | 9,80 | 9,50 | 9,50 | 9,51 | 1.235 | 15.615.276 |
| 28/3/2025 | 9,86 | 9,66 | -2,42% | 9,58 | 9,96 | 9,72 | 9,66 | 9,74 | 1.139 | 20.538.421 |
| 27/3/2025 | 10,00 | 9,90 | -0,20% | 9,88 | 10,12 | 9,99 | 9,90 | 9,91 | 1.023 | 22.535.682 |
| 26/3/2025 | 10,00 | 9,92 | -1,10% | 9,91 | 10,05 | 9,97 | 9,92 | 9,98 | 840 | 16.513.059 |
| 25/3/2025 | 9,96 | 10,03 | +1,62% | 9,90 | 10,13 | 10,03 | 10,03 | 10,05 | 657 | 10.011.128 |
| 24/3/2025 | 10,07 | 9,87 | -1,69% | 9,85 | 10,33 | 10,05 | 9,87 | 9,88 | 978 | 13.018.033 |
| 21/3/2025 | 9,99 | 10,04 | +0,60% | 9,94 | 10,17 | 10,03 | 9,99 | 10,10 | 1.657 | 13.279.217 |
| 20/3/2025 | 9,84 | 9,98 | -0,70% | 9,81 | 10,22 | 10,11 | 9,98 | 10,15 | 1.298 | 16.160.891 |
| 19/3/2025 | 9,63 | 10,05 | +3,61% | 9,61 | 10,17 | 9,97 | 9,91 | 10,05 | 1.378 | 22.308.589 |
| 18/3/2025 | 10,08 | 9,70 | -4,43% | 9,55 | 10,15 | 9,73 | 9,70 | 9,82 | 1.999 | 32.767.489 |
| 17/3/2025 | 10,05 | 10,15 | -0,88% | 10,01 | 10,30 | 10,12 | 10,05 | 10,15 | 1.549 | 22.389.119 |
| 14/3/2025 | 9,14 | 10,24 | +13,53% | 9,13 | 10,24 | 9,90 | 10,21 | 10,24 | 3.779 | 39.914.275 |
| 13/3/2025 | 8,46 | 9,02 | +6,75% | 8,39 | 9,32 | 9,05 | 9,01 | 9,02 | 2.776 | 55.645.942 |
| 12/3/2025 | 8,42 | 8,45 | 0,00% | 8,20 | 8,47 | 8,39 | 8,35 | 8,46 | 1.627 | 23.458.013 |
| 11/3/2025 | 8,66 | 8,45 | -1,52% | 8,32 | 8,75 | 8,46 | 8,42 | 8,50 | 1.411 | 14.633.643 |
| 10/3/2025 | 8,69 | 8,58 | -1,61% | 8,53 | 8,83 | 8,65 | 8,58 | 8,68 | 1.244 | 13.231.360 |
| 7/3/2025 | 8,62 | 8,72 | +0,58% | 8,41 | 8,83 | 8,59 | 8,72 | 8,81 | 1.277 | 14.239.515 |
| 6/3/2025 | 8,49 | 8,67 | +2,73% | 8,48 | 8,77 | 8,59 | 8,63 | 8,67 | 1.206 | 15.291.256 |
| 5/3/2025 | 8,51 | 8,44 | -0,94% | 8,32 | 8,60 | 8,47 | 8,44 | 8,55 | 884 | 10.838.761 |
| 28/2/2025 | 8,64 | 8,52 | -2,18% | 8,42 | 8,67 | 8,51 | 8,48 | 8,52 | 1.395 | 20.552.816 |
| 27/2/2025 | 8,69 | 8,71 | +1,28% | 8,60 | 9,02 | 8,77 | 8,71 | 8,80 | 1.071 | 12.192.228 |
| 26/2/2025 | 8,60 | 8,60 | +0,12% | 8,54 | 8,77 | 8,64 | 8,60 | 8,75 | 1.343 | 15.670.762 |
| 25/2/2025 | 8,44 | 8,59 | +2,26% | 8,40 | 8,59 | 8,47 | 8,46 | 8,59 | 1.017 | 13.984.938 |
| 24/2/2025 | 8,70 | 8,40 | -4,00% | 8,40 | 8,86 | 8,50 | 8,40 | 8,42 | 1.800 | 25.631.170 |
| 21/2/2025 | 8,84 | 8,75 | -0,34% | 8,62 | 9,03 | 8,80 | 8,66 | 8,75 | 2.153 | 40.369.673 |
| 20/2/2025 | 8,80 | 8,78 | -0,45% | 8,68 | 9,02 | 8,81 | 8,78 | 8,84 | 1.441 | 15.056.869 |
| 19/2/2025 | 8,87 | 8,82 | -1,89% | 8,69 | 8,97 | 8,77 | 8,69 | 8,82 | 1.324 | 15.836.572 |
| 18/2/2025 | 8,88 | 8,99 | +0,67% | 8,76 | 9,02 | 8,91 | 8,89 | 8,99 | 890 | 10.731.036 |
| 17/2/2025 | 8,61 | 8,93 | +2,06% | 8,57 | 9,13 | 8,94 | 8,82 | 8,93 | 1.117 | 13.908.764 |
| 14/2/2025 | 8,36 | 8,75 | +4,92% | 8,36 | 8,79 | 8,62 | 8,71 | 8,75 | 1.318 | 13.817.322 |
| 13/2/2025 | 8,35 | 8,34 | -0,36% | 8,19 | 8,44 | 8,32 | 8,34 | 8,42 | 1.059 | 12.920.942 |
| 12/2/2025 | 8,85 | 8,37 | -6,06% | 8,25 | 8,86 | 8,39 | 8,37 | 8,62 | 2.856 | 39.723.394 |
| 11/2/2025 | 8,85 | 8,91 | -1,55% | 8,68 | 9,24 | 8,99 | 8,91 | 8,93 | 1.794 | 19.264.918 |
| 10/2/2025 | 8,85 | 9,05 | +1,69% | 8,73 | 9,11 | 8,95 | 9,04 | 9,12 | 1.649 | 18.504.245 |
| 7/2/2025 | 9,10 | 8,90 | -1,98% | 8,89 | 9,15 | 8,98 | 8,90 | 8,96 | 1.189 | 16.268.366 |
| 6/2/2025 | 8,78 | 9,08 | +4,37% | 8,73 | 9,16 | 9,02 | 8,95 | 9,08 | 1.190 | 18.050.388 |
| 5/2/2025 | 9,09 | 8,70 | -4,71% | 8,70 | 9,09 | 8,80 | 8,70 | 8,79 | 1.919 | 21.346.279 |
| 4/2/2025 | 9,03 | 9,13 | +1,11% | 8,93 | 9,14 | 9,04 | 9,03 | 9,13 | 1.009 | 13.214.380 |
| 3/2/2025 | 9,00 | 9,03 | +0,22% | 8,90 | 9,19 | 9,06 | 8,98 | 9,03 | 1.281 | 16.775.397 |
| 31/1/2025 | 9,30 | 9,01 | -3,53% | 8,95 | 9,40 | 9,13 | 9,01 | 9,30 | 1.389 | 20.081.218 |
| 30/1/2025 | 8,80 | 9,34 | +5,54% | 8,80 | 9,40 | 9,18 | 9,26 | 9,34 | 1.809 | 20.354.021 |
| 29/1/2025 | 8,81 | 8,85 | +1,84% | 8,65 | 8,86 | 8,78 | 8,70 | 8,85 | 984 | 11.036.433 |
| 28/1/2025 | 8,79 | 8,69 | -1,70% | 8,66 | 8,87 | 8,74 | 8,69 | 8,83 | 1.125 | 12.991.704 |
| 27/1/2025 | 8,24 | 8,84 | +6,00% | 8,19 | 8,85 | 8,65 | 8,80 | 8,84 | 1.731 | 25.735.259 |
| 24/1/2025 | 7,89 | 8,34 | +6,79% | 7,89 | 8,42 | 8,22 | 8,34 | 8,36 | 1.613 | 18.733.356 |
| 23/1/2025 | 7,85 | 7,81 | -1,14% | 7,75 | 7,97 | 7,85 | 7,80 | 7,81 | 1.223 | 13.417.866 |
| 22/1/2025 | 8,09 | 7,90 | -3,07% | 7,80 | 8,14 | 7,91 | 7,84 | 7,90 | 2.584 | 23.461.379 |
| 21/1/2025 | 7,99 | 8,15 | +2,00% | 7,78 | 8,15 | 7,98 | 8,04 | 8,15 | 1.567 | 21.398.168 |
| 20/1/2025 | 8,12 | 7,99 | -0,13% | 7,92 | 8,13 | 7,98 | 7,95 | 7,99 | 1.410 | 14.294.903 |
| 17/1/2025 | 7,83 | 8,00 | +2,04% | 7,83 | 8,19 | 8,06 | 8,00 | 8,12 | 1.373 | 16.834.241 |
| 16/1/2025 | 8,00 | 7,84 | -3,21% | 7,73 | 8,07 | 7,84 | 7,83 | 7,84 | 1.565 | 16.525.872 |
| 15/1/2025 | 7,57 | 8,10 | +8,00% | 7,55 | 8,10 | 7,77 | 8,00 | 8,10 | 2.254 | 20.700.836 |
| 14/1/2025 | 7,75 | 7,50 | -2,47% | 7,47 | 7,80 | 7,55 | 7,50 | 7,53 | 2.006 | 24.803.675 |
| 13/1/2025 | 7,74 | 7,69 | -0,65% | 7,56 | 7,86 | 7,70 | 7,69 | 7,75 | 1.966 | 20.552.394 |
| 10/1/2025 | 7,50 | 7,74 | +3,20% | 7,45 | 7,90 | 7,70 | 7,73 | 7,74 | 2.383 | 27.433.124 |
| 9/1/2025 | 7,84 | 7,50 | -3,85% | 7,45 | 7,88 | 7,68 | 7,50 | 7,51 | 3.161 | 35.510.390 |
| 8/1/2025 | 8,36 | 7,80 | -6,47% | 7,77 | 8,67 | 7,98 | 7,80 | 7,83 | 4.211 | 46.052.655 |
| 7/1/2025 | 8,60 | 8,34 | -3,92% | 8,32 | 8,70 | 8,51 | 8,34 | 8,40 | 1.825 | 21.919.657 |
| 6/1/2025 | 8,24 | 8,68 | +6,50% | 8,22 | 8,69 | 8,54 | 8,59 | 8,68 | 1.717 | 20.321.888 |
| 3/1/2025 | 8,42 | 8,15 | -3,32% | 8,15 | 8,49 | 8,26 | 8,15 | 8,16 | 3.032 | 30.541.505 |
| 2/1/2025 | 8,93 | 8,43 | -4,64% | 8,40 | 9,19 | 8,55 | 8,43 | 8,60 | 3.686 | 40.315.790 |
| 30/12/2024 | 8,79 | 8,84 | +0,45% | 8,73 | 8,98 | 8,83 | 8,84 | 8,98 | 1.697 | 19.013.763 |
| 27/12/2024 | 8,90 | 8,80 | -1,68% | 8,69 | 9,04 | 8,78 | 8,78 | 8,80 | 2.803 | 29.927.890 |
| 26/12/2024 | 8,95 | 8,95 | +0,34% | 8,80 | 9,23 | 8,97 | 8,95 | 9,01 | 2.344 | 27.452.024 |
| 23/12/2024 | 9,35 | 8,92 | -3,57% | 8,88 | 9,44 | 9,07 | 8,92 | 9,04 | 3.560 | 41.766.487 |
| 20/12/2024 | 9,25 | 9,25 | -0,43% | 9,16 | 9,58 | 9,35 | 9,25 | 9,36 | 1.679 | 22.614.274 |
| 19/12/2024 | 9,60 | 9,29 | -2,21% | 9,11 | 9,66 | 9,40 | 9,28 | 9,29 | 3.230 | 35.766.393 |
| 18/12/2024 | 10,56 | 9,50 | -9,78% | 9,50 | 10,60 | 9,92 | 9,50 | 9,65 | 3.812 | 59.347.328 |
| 17/12/2024 | 10,66 | 10,53 | -0,28% | 10,41 | 10,76 | 10,59 | 10,53 | 10,69 | 1.460 | 20.676.398 |
| 16/12/2024 | 10,79 | 10,56 | -1,49% | 10,56 | 10,93 | 10,68 | 10,56 | 10,71 | 1.924 | 23.187.237 |
| 13/12/2024 | 11,17 | 10,72 | -3,51% | 10,70 | 11,18 | 10,87 | 10,72 | 10,80 | 2.427 | 31.432.049 |
| 12/12/2024 | 11,46 | 11,11 | -3,81% | 11,06 | 11,50 | 11,21 | 11,11 | 11,26 | 1.211 | 17.410.941 |
| 11/12/2024 | 11,52 | 11,55 | -1,28% | 11,32 | 11,78 | 11,53 | 11,55 | 11,74 | 1.243 | 17.989.375 |
| 10/12/2024 | 11,77 | 11,70 | +0,43% | 11,51 | 11,81 | 11,62 | 11,55 | 11,70 | 1.048 | 17.693.697 |
| 9/12/2024 | 11,21 | 11,65 | +5,05% | 11,21 | 11,93 | 11,74 | 11,55 | 11,69 | 2.037 | 31.768.583 |
| 6/12/2024 | 11,33 | 11,09 | -2,29% | 11,09 | 11,46 | 11,22 | 11,09 | 11,33 | 1.035 | 15.945.123 |
| 5/12/2024 | 11,39 | 11,35 | +0,89% | 11,19 | 11,40 | 11,30 | 11,28 | 11,35 | 779 | 12.991.700 |
| 4/12/2024 | 11,45 | 11,25 | -2,09% | 11,11 | 11,83 | 11,41 | 11,25 | 11,29 | 1.419 | 25.570.791 |
| 3/12/2024 | 11,18 | 11,49 | +1,86% | 11,06 | 11,93 | 11,54 | 11,27 | 11,49 | 1.573 | 28.949.880 |
| 2/12/2024 | 11,14 | 11,28 | -0,62% | 10,89 | 11,28 | 11,05 | 11,16 | 11,28 | 1.661 | 31.187.177 |
| 29/11/2024 | 10,81 | 11,35 | +4,22% | 10,75 | 11,35 | 10,99 | 10,94 | 11,35 | 3.421 | 29.581.135 |
| 28/11/2024 | 11,19 | 10,89 | -2,51% | 10,86 | 11,28 | 11,04 | 10,88 | 10,89 | 2.129 | 30.896.647 |
| 27/11/2024 | 11,10 | 11,17 | +0,90% | 11,02 | 11,34 | 11,17 | 11,17 | 11,20 | 1.700 | 18.230.530 |
| 26/11/2024 | 11,25 | 11,07 | -1,86% | 11,01 | 11,35 | 11,11 | 11,07 | 11,20 | 1.374 | 18.360.689 |
| 25/11/2024 | 11,14 | 11,28 | +1,99% | 10,97 | 11,31 | 11,10 | 11,15 | 11,28 | 1.396 | 20.119.080 |
| 22/11/2024 | 10,80 | 11,06 | -2,38% | 10,71 | 11,08 | 10,86 | 11,06 | 11,08 | 1.874 | 24.874.448 |
| 21/11/2024 | 11,64 | 11,33 | -1,13% | 11,27 | 11,65 | 11,40 | 11,33 | 11,41 | 3.501 | 48.222.984 |
| 19/11/2024 | 11,70 | 11,46 | -1,04% | 11,33 | 11,71 | 11,49 | 11,46 | 11,60 | 2.046 | 30.932.449 |
| 18/11/2024 | 10,97 | 11,58 | +7,22% | 10,80 | 11,58 | 11,24 | 11,49 | 11,58 | 2.276 | 33.380.749 |
| 14/11/2024 | 10,63 | 10,80 | +0,65% | 10,52 | 10,98 | 10,75 | 10,74 | 10,80 | 1.320 | 23.350.442 |
| 13/11/2024 | 11,00 | 10,73 | -3,25% | 10,48 | 11,09 | 10,71 | 10,67 | 10,73 | 3.517 | 49.234.413 |
| 12/11/2024 | 11,28 | 11,09 | -1,86% | 11,02 | 11,35 | 11,12 | 11,09 | 11,11 | 1.878 | 26.301.146 |
| 11/11/2024 | 11,66 | 11,30 | -4,48% | 11,26 | 11,75 | 11,36 | 11,30 | 11,37 | 2.189 | 33.721.316 |
| 8/11/2024 | 12,06 | 11,83 | -4,37% | 11,49 | 12,27 | 11,69 | 11,69 | 11,86 | 2.239 | 31.025.500 |
| 7/11/2024 | 11,93 | 12,37 | +3,95% | 11,93 | 12,46 | 12,29 | 12,20 | 12,37 | 1.355 | 23.184.749 |
| 6/11/2024 | 12,23 | 11,90 | -3,57% | 11,68 | 12,30 | 11,91 | 11,90 | 12,02 | 1.412 | 25.392.896 |
| 5/11/2024 | 12,00 | 12,34 | +3,70% | 11,99 | 12,39 | 12,19 | 12,28 | 12,34 | 1.172 | 20.216.103 |
| 4/11/2024 | 11,67 | 11,90 | +3,03% | 11,62 | 12,02 | 11,90 | 11,90 | 12,00 | 955 | 17.984.138 |
| 1/11/2024 | 11,68 | 11,55 | -2,12% | 11,53 | 11,85 | 11,62 | 11,55 | 11,60 | 1.027 | 15.535.836 |
| 31/10/2024 | 11,70 | 11,80 | 0,00% | 11,67 | 11,93 | 11,75 | 11,74 | 11,80 | 611 | 9.982.943 |
| 30/10/2024 | 11,70 | 11,80 | +0,43% | 11,70 | 11,90 | 11,82 | 11,79 | 11,84 | 628 | 10.347.930 |
| 29/10/2024 | 12,06 | 11,75 | -2,89% | 11,72 | 12,15 | 11,83 | 11,75 | 11,79 | 1.159 | 15.831.427 |
| 28/10/2024 | 11,81 | 12,10 | +2,98% | 11,80 | 12,11 | 12,02 | 12,04 | 12,10 | 861 | 14.019.409 |
| 25/10/2024 | 11,70 | 11,75 | 0,00% | 11,70 | 11,97 | 11,85 | 11,75 | 11,83 | 856 | 15.728.590 |
| 24/10/2024 | 11,46 | 11,75 | +2,98% | 11,33 | 11,75 | 11,52 | 11,65 | 11,75 | 726 | 15.380.525 |
| 23/10/2024 | 11,47 | 11,41 | -0,95% | 11,31 | 11,57 | 11,44 | 11,41 | 11,52 | 1.029 | 15.512.039 |
| 22/10/2024 | 11,61 | 11,52 | -1,96% | 11,45 | 11,79 | 11,51 | 11,52 | 11,57 | 1.198 | 16.607.457 |
| 21/10/2024 | 11,76 | 11,75 | +0,95% | 11,66 | 11,87 | 11,71 | 11,69 | 11,75 | 804 | 14.467.434 |
| 18/10/2024 | 11,75 | 11,64 | -0,34% | 11,59 | 12,11 | 11,77 | 11,64 | 11,65 | 1.039 | 15.831.298 |
| 17/10/2024 | 11,76 | 11,68 | -2,42% | 11,66 | 11,95 | 11,75 | 11,68 | 11,69 | 1.146 | 17.509.134 |
| 16/10/2024 | 11,67 | 11,97 | +2,40% | 11,63 | 12,04 | 11,88 | 11,93 | 11,97 | 1.060 | 16.267.271 |
| 15/10/2024 | 11,84 | 11,69 | -1,68% | 11,57 | 11,84 | 11,69 | 11,68 | 11,69 | 1.207 | 16.509.011 |
| 14/10/2024 | 11,90 | 11,89 | -0,75% | 11,59 | 11,98 | 11,84 | 11,86 | 11,89 | 1.254 | 16.307.066 |
| 11/10/2024 | 11,84 | 11,98 | +1,01% | 11,56 | 11,98 | 11,71 | 11,89 | 11,98 | 1.344 | 20.340.354 |
| 10/10/2024 | 12,18 | 11,86 | -2,47% | 11,83 | 12,30 | 11,94 | 11,86 | 11,91 | 1.429 | 20.523.427 |
| 9/10/2024 | 12,20 | 12,16 | -0,25% | 12,06 | 12,27 | 12,17 | 12,15 | 12,16 | 844 | 13.725.522 |
| 8/10/2024 | 12,47 | 12,19 | -4,77% | 12,09 | 12,50 | 12,20 | 12,19 | 12,24 | 1.476 | 24.603.292 |
| 7/10/2024 | 12,73 | 12,80 | +1,59% | 12,56 | 13,11 | 12,86 | 12,72 | 12,80 | 1.180 | 21.017.737 |
| 4/10/2024 | 12,72 | 12,60 | -3,08% | 12,55 | 12,92 | 12,63 | 12,58 | 12,60 | 1.118 | 19.462.314 |
| 3/10/2024 | 13,03 | 13,00 | -3,42% | 12,77 | 13,20 | 12,88 | 12,90 | 13,00 | 1.083 | 19.401.366 |
| 2/10/2024 | 13,19 | 13,46 | +2,36% | 13,00 | 13,53 | 13,40 | 13,36 | 13,46 | 1.258 | 23.394.398 |
| 1/10/2024 | 12,87 | 13,15 | +1,23% | 12,59 | 13,15 | 13,04 | 13,03 | 13,15 | 1.259 | 24.355.425 |
| 30/9/2024 | 13,41 | 12,99 | -2,33% | 12,69 | 13,83 | 13,08 | 12,95 | 12,99 | 1.440 | 30.219.278 |
| 26/9/2024 | 12,27 | 13,30 | +7,95% | 12,26 | 13,32 | 12,96 | 13,23 | 13,30 | 3.019 | 53.810.282 |
| 25/9/2024 | 12,16 | 12,32 | +1,57% | 12,03 | 12,33 | 12,20 | 12,31 | 12,32 | 1.505 | 24.908.926 |
| 24/9/2024 | 11,41 | 12,13 | +9,08% | 11,41 | 12,16 | 11,88 | 12,08 | 12,13 | 2.438 | 55.368.522 |
| 23/9/2024 | 11,15 | 11,12 | -1,68% | 10,80 | 11,20 | 10,97 | 11,07 | 11,12 | 2.613 | 38.119.299 |
| 20/9/2024 | 11,95 | 11,31 | -5,99% | 11,05 | 12,13 | 11,33 | 11,31 | 11,34 | 3.518 | 66.377.017 |
| 19/9/2024 | 12,01 | 12,03 | +0,50% | 11,98 | 12,32 | 12,12 | 12,03 | 12,08 | 799 | 13.737.939 |
| 18/9/2024 | 11,85 | 11,97 | +0,25% | 11,77 | 12,11 | 11,92 | 11,88 | 11,97 | 1.301 | 17.637.747 |
| 17/9/2024 | 11,88 | 11,94 | +0,51% | 11,84 | 12,02 | 11,95 | 11,94 | 12,00 | 962 | 14.202.010 |
| 16/9/2024 | 11,90 | 11,88 | -0,42% | 11,79 | 11,98 | 11,92 | 11,88 | 11,92 | 856 | 13.895.360 |
| 13/9/2024 | 11,53 | 11,93 | +3,11% | 11,53 | 12,07 | 11,92 | 11,93 | 11,97 | 1.334 | 24.266.965 |
| 12/9/2024 | 11,69 | 11,57 | +0,43% | 11,45 | 11,80 | 11,64 | 11,57 | 11,59 | 1.055 | 17.467.953 |
| 11/9/2024 | 11,40 | 11,52 | +2,40% | 11,31 | 11,64 | 11,47 | 11,52 | 11,58 | 1.202 | 18.942.501 |
| 10/9/2024 | 11,47 | 11,25 | -2,26% | 11,15 | 11,51 | 11,26 | 11,25 | 11,30 | 2.298 | 34.574.729 |
| 9/9/2024 | 11,82 | 11,51 | -0,35% | 11,51 | 11,95 | 11,62 | 11,50 | 11,55 | 1.476 | 20.542.845 |
| 6/9/2024 | 11,54 | 11,55 | +0,35% | 11,41 | 11,74 | 11,60 | 11,55 | 11,61 | 1.319 | 21.900.161 |
| 5/9/2024 | 11,42 | 11,51 | +0,70% | 11,32 | 11,59 | 11,47 | 11,51 | 11,53 | 1.311 | 18.588.996 |
| 4/9/2024 | 11,42 | 11,43 | +0,62% | 11,30 | 11,57 | 11,45 | 11,43 | 11,47 | 1.426 | 24.878.022 |
| 3/9/2024 | 11,67 | 11,36 | -3,32% | 11,30 | 11,75 | 11,42 | 11,34 | 11,36 | 3.356 | 47.226.759 |
| 2/9/2024 | 11,86 | 11,75 | -1,59% | 11,61 | 11,87 | 11,70 | 11,71 | 11,75 | 1.861 | 25.331.652 |
| 30/8/2024 | 11,90 | 11,94 | -0,25% | 11,71 | 11,94 | 11,85 | 11,88 | 11,94 | 1.721 | 25.700.359 |
| 29/8/2024 | 11,90 | 11,97 | +0,34% | 11,80 | 12,07 | 11,90 | 11,95 | 11,97 | 1.102 | 18.249.232 |
| 28/8/2024 | 12,32 | 11,93 | -3,95% | 11,63 | 12,40 | 11,86 | 11,90 | 11,93 | 3.437 | 45.589.475 |
| 27/8/2024 | 12,25 | 12,42 | +0,57% | 12,25 | 12,47 | 12,37 | 12,34 | 12,42 | 954 | 21.212.798 |
| 26/8/2024 | 12,31 | 12,35 | +0,98% | 12,21 | 12,58 | 12,38 | 12,26 | 12,35 | 1.089 | 22.816.253 |
| 23/8/2024 | 12,20 | 12,23 | +0,49% | 11,99 | 12,37 | 12,22 | 12,23 | 12,36 | 1.174 | 15.908.117 |
| 22/8/2024 | 12,30 | 12,17 | -1,85% | 12,15 | 12,38 | 12,21 | 12,17 | 12,20 | 983 | 19.272.073 |
| 21/8/2024 | 11,99 | 12,40 | +3,94% | 11,99 | 12,48 | 12,31 | 12,36 | 12,40 | 1.785 | 29.455.444 |
| 20/8/2024 | 12,00 | 11,93 | -0,83% | 11,76 | 12,18 | 11,88 | 11,87 | 11,93 | 1.644 | 23.079.871 |
| 19/8/2024 | 11,35 | 12,03 | +5,25% | 11,34 | 12,09 | 11,81 | 12,00 | 12,03 | 1.899 | 30.263.948 |
| 16/8/2024 | 11,55 | 11,43 | -0,70% | 11,32 | 11,57 | 11,39 | 11,35 | 11,43 | 1.792 | 27.051.151 |
| 15/8/2024 | 11,71 | 11,51 | -2,46% | 11,48 | 11,85 | 11,58 | 11,51 | 11,60 | 1.935 | 30.513.970 |
| 14/8/2024 | 12,06 | 11,80 | -2,48% | 11,71 | 12,18 | 11,86 | 11,75 | 11,80 | 2.318 | 31.949.601 |
| 13/8/2024 | 11,68 | 12,10 | +2,72% | 11,68 | 12,33 | 12,09 | 12,10 | 12,23 | 2.312 | 33.860.340 |
| 12/8/2024 | 11,70 | 11,78 | +1,20% | 11,30 | 11,90 | 11,73 | 11,74 | 11,78 | 1.413 | 25.948.959 |
| 9/8/2024 | 11,40 | 11,64 | +2,83% | 11,35 | 11,73 | 11,56 | 11,64 | 11,69 | 935 | 16.890.322 |
| 8/8/2024 | 11,24 | 11,32 | +0,18% | 11,21 | 11,44 | 11,36 | 11,32 | 11,44 | 1.009 | 15.520.803 |
| 7/8/2024 | 11,27 | 11,30 | +0,36% | 11,26 | 11,39 | 11,30 | 11,26 | 11,30 | 941 | 14.086.849 |
| 6/8/2024 | 11,35 | 11,26 | -0,53% | 11,16 | 11,38 | 11,25 | 11,26 | 11,39 | 1.523 | 20.191.843 |
| 5/8/2024 | 11,30 | 11,32 | +0,35% | 10,90 | 11,44 | 11,14 | 11,32 | 11,40 | 2.137 | 34.409.196 |
| 2/8/2024 | 11,51 | 11,28 | -1,48% | 11,28 | 11,60 | 11,37 | 11,28 | 11,30 | 1.722 | 29.984.655 |
| 1/8/2024 | 11,87 | 11,45 | -4,10% | 11,45 | 12,10 | 11,62 | 11,45 | 11,50 | 2.575 | 37.907.399 |
| 31/7/2024 | 11,82 | 11,94 | +1,96% | 11,75 | 12,01 | 11,89 | 11,83 | 11,95 | 1.008 | 17.390.592 |
| 30/7/2024 | 11,89 | 11,71 | -2,17% | 11,65 | 11,89 | 11,72 | 11,71 | 11,72 | 1.681 | 24.216.458 |
| 29/7/2024 | 12,09 | 11,97 | 0,00% | 11,78 | 12,14 | 11,89 | 11,92 | 11,97 | 1.491 | 20.110.391 |
| 26/7/2024 | 12,02 | 11,97 | 0,00% | 11,67 | 12,09 | 11,89 | 11,97 | 12,08 | 1.632 | 24.236.776 |
| 25/7/2024 | 11,99 | 11,97 | -0,25% | 11,83 | 12,10 | 11,95 | 11,97 | 12,02 | 1.480 | 27.783.614 |
| 24/7/2024 | 12,07 | 12,00 | -0,83% | 11,97 | 12,18 | 12,04 | 12,00 | 12,02 | 1.651 | 24.839.162 |
| 23/7/2024 | 12,64 | 12,10 | -4,57% | 12,10 | 12,68 | 12,24 | 12,10 | 12,21 | 3.608 | 52.523.136 |
| 22/7/2024 | 12,67 | 12,68 | +0,16% | 12,66 | 12,81 | 12,72 | 12,68 | 12,72 | 1.066 | 19.001.101 |
| 19/7/2024 | 12,73 | 12,66 | -0,16% | 12,43 | 13,04 | 12,59 | 12,64 | 12,70 | 2.308 | 46.460.962 |
| 18/7/2024 | 13,05 | 12,68 | -3,35% | 12,64 | 13,16 | 12,87 | 12,67 | 12,68 | 1.861 | 24.718.092 |
| 17/7/2024 | 13,05 | 13,12 | -0,46% | 12,96 | 13,28 | 13,18 | 13,12 | 13,23 | 1.030 | 16.809.140 |
| 16/7/2024 | 13,46 | 13,18 | -1,49% | 13,03 | 13,46 | 13,15 | 13,15 | 13,18 | 1.506 | 26.670.284 |
| 15/7/2024 | 13,31 | 13,38 | +0,98% | 13,28 | 13,45 | 13,37 | 13,38 | 13,44 | 923 | 17.661.077 |
| 12/7/2024 | 13,14 | 13,25 | +1,53% | 13,05 | 13,33 | 13,20 | 13,25 | 13,30 | 1.012 | 18.802.470 |
| 11/7/2024 | 12,99 | 13,05 | +1,16% | 12,94 | 13,24 | 13,11 | 13,05 | 13,06 | 924 | 13.313.894 |
| 10/7/2024 | 13,02 | 12,90 | -1,53% | 12,89 | 13,17 | 12,96 | 12,90 | 12,93 | 994 | 14.580.579 |
| 9/7/2024 | 12,96 | 13,10 | +0,77% | 12,87 | 13,13 | 13,03 | 13,06 | 13,10 | 674 | 14.127.726 |
| 8/7/2024 | 12,99 | 13,00 | -1,37% | 12,76 | 13,04 | 12,90 | 12,94 | 13,00 | 995 | 16.821.722 |
| 5/7/2024 | 13,25 | 13,18 | -0,53% | 12,98 | 13,29 | 13,13 | 13,11 | 13,18 | 1.209 | 18.199.445 |
| 4/7/2024 | 13,19 | 13,25 | +0,76% | 13,11 | 13,33 | 13,23 | 13,21 | 13,25 | 864 | 13.379.775 |
| 3/7/2024 | 13,15 | 13,15 | +1,08% | 13,15 | 13,42 | 13,30 | 13,15 | 13,18 | 1.239 | 19.782.520 |
| 2/7/2024 | 12,90 | 13,01 | +0,93% | 12,84 | 13,08 | 12,94 | 13,00 | 13,01 | 1.128 | 16.413.530 |
| 1/7/2024 | 12,94 | 12,89 | +0,70% | 12,89 | 13,20 | 13,04 | 12,89 | 12,97 | 1.132 | 21.645.911 |
| 28/6/2024 | 12,92 | 12,80 | -0,54% | 12,80 | 12,98 | 12,90 | 12,80 | 12,92 | 1.110 | 19.905.664 |
| 27/6/2024 | 12,54 | 12,87 | +2,71% | 12,51 | 12,89 | 12,76 | 12,82 | 12,87 | 1.210 | 19.574.193 |
| 26/6/2024 | 12,53 | 12,53 | -0,16% | 12,49 | 12,65 | 12,55 | 12,53 | 12,60 | 1.243 | 16.239.045 |
| 25/6/2024 | 12,71 | 12,55 | -1,80% | 12,45 | 12,73 | 12,57 | 12,55 | 12,59 | 1.285 | 21.948.114 |
| 24/6/2024 | 12,64 | 12,78 | -0,08% | 12,51 | 12,83 | 12,72 | 12,77 | 12,78 | 1.361 | 20.877.205 |
| 21/6/2024 | 12,96 | 12,79 | -1,62% | 12,56 | 12,96 | 12,71 | 12,74 | 12,79 | 1.690 | 24.916.166 |
| 20/6/2024 | 12,71 | 13,00 | +2,44% | 12,63 | 13,20 | 13,02 | 12,96 | 13,00 | 1.101 | 22.092.300 |
| 19/6/2024 | 12,99 | 12,69 | -2,46% | 12,44 | 13,01 | 12,66 | 12,69 | 12,72 | 2.168 | 24.118.055 |
| 18/6/2024 | 12,03 | 13,01 | +9,51% | 11,97 | 13,43 | 13,06 | 13,01 | 13,06 | 4.137 | 91.143.366 |
| 17/6/2024 | 11,91 | 11,88 | -1,82% | 11,80 | 12,05 | 11,92 | 11,88 | 11,92 | 1.276 | 17.708.760 |
| 14/6/2024 | 11,91 | 12,10 | +1,68% | 11,75 | 12,10 | 11,90 | 12,00 | 12,10 | 1.328 | 19.099.008 |
| 13/6/2024 | 11,95 | 11,90 | -0,42% | 11,89 | 12,04 | 11,96 | 11,90 | 11,92 | 1.170 | 16.773.529 |
| 12/6/2024 | 12,29 | 11,95 | -2,45% | 11,91 | 12,44 | 12,10 | 11,94 | 12,00 | 2.566 | 39.036.829 |
| 11/6/2024 | 12,26 | 12,25 | -0,49% | 12,10 | 12,34 | 12,21 | 12,25 | 12,33 | 1.730 | 34.868.631 |
| 10/6/2024 | 12,39 | 12,31 | -0,57% | 12,26 | 12,44 | 12,32 | 12,31 | 12,40 | 1.472 | 22.785.423 |
| 7/6/2024 | 12,67 | 12,38 | -2,29% | 12,37 | 12,68 | 12,49 | 12,38 | 12,48 | 1.324 | 22.426.692 |
| 6/6/2024 | 12,51 | 12,67 | +1,44% | 12,47 | 12,78 | 12,66 | 12,67 | 12,73 | 941 | 18.137.351 |
| 5/6/2024 | 12,60 | 12,49 | -0,24% | 12,37 | 12,60 | 12,45 | 12,40 | 12,49 | 1.305 | 23.326.291 |
| 4/6/2024 | 12,69 | 12,52 | -2,03% | 12,42 | 12,73 | 12,53 | 12,52 | 12,58 | 1.720 | 30.445.717 |
| 3/6/2024 | 13,08 | 12,78 | -1,77% | 12,61 | 13,10 | 12,75 | 12,76 | 12,78 | 2.805 | 51.406.789 |
| 31/5/2024 | 13,26 | 13,01 | -1,66% | 13,01 | 13,35 | 13,11 | 13,01 | 13,11 | 1.364 | 25.411.056 |
| 29/5/2024 | 13,31 | 13,23 | -0,60% | 13,05 | 13,41 | 13,14 | 13,23 | 13,25 | 1.803 | 28.554.954 |
| 28/5/2024 | 13,37 | 13,31 | +0,08% | 13,22 | 13,54 | 13,38 | 13,26 | 13,31 | 964 | 15.559.413 |
| 27/5/2024 | 13,42 | 13,30 | -1,34% | 13,16 | 13,44 | 13,26 | 13,30 | 13,38 | 1.423 | 22.666.163 |
| 24/5/2024 | 13,10 | 13,48 | +3,22% | 13,09 | 13,59 | 13,49 | 13,48 | 13,50 | 2.064 | 37.451.448 |
| 23/5/2024 | 13,30 | 13,06 | -1,80% | 13,02 | 13,39 | 13,13 | 13,06 | 13,16 | 1.133 | 18.092.146 |
| 22/5/2024 | 13,59 | 13,30 | -2,06% | 13,23 | 13,75 | 13,41 | 13,30 | 13,45 | 1.227 | 22.823.472 |
| 21/5/2024 | 13,49 | 13,58 | +1,57% | 13,49 | 13,79 | 13,65 | 13,58 | 13,63 | 1.372 | 25.822.372 |
| 20/5/2024 | 13,36 | 13,37 | -0,45% | 13,26 | 13,51 | 13,41 | 13,37 | 13,43 | 1.388 | 22.121.583 |
| 17/5/2024 | 13,40 | 13,43 | +1,67% | 13,18 | 13,48 | 13,36 | 13,43 | 13,44 | 1.206 | 18.126.005 |
| 16/5/2024 | 13,11 | 13,21 | +1,54% | 13,08 | 13,52 | 13,23 | 13,21 | 13,30 | 1.334 | 21.607.122 |
| 15/5/2024 | 13,18 | 13,01 | -6,60% | 12,83 | 13,19 | 13,01 | 13,01 | 13,07 | 2.616 | 35.487.028 |
| 14/5/2024 | 14,18 | 13,93 | -2,11% | 13,62 | 14,30 | 13,87 | 13,93 | 13,94 | 4.602 | 71.616.899 |
| 13/5/2024 | 13,89 | 14,23 | +2,67% | 13,77 | 14,40 | 14,22 | 14,20 | 14,23 | 2.679 | 50.033.800 |
| 10/5/2024 | 14,00 | 13,86 | +0,36% | 13,57 | 14,37 | 13,81 | 13,85 | 13,86 | 2.622 | 46.528.049 |
| 9/5/2024 | 14,04 | 13,81 | -1,43% | 13,77 | 14,04 | 13,87 | 13,81 | 13,94 | 1.004 | 14.640.228 |
| 8/5/2024 | 14,01 | 14,01 | 0,00% | 13,75 | 14,01 | 13,87 | 13,92 | 14,01 | 1.236 | 23.391.468 |
| 7/5/2024 | 14,20 | 14,01 | -1,27% | 14,00 | 14,36 | 14,13 | 14,01 | 14,15 | 1.051 | 18.176.008 |
| 6/5/2024 | 14,25 | 14,19 | -1,18% | 14,13 | 14,47 | 14,27 | 14,19 | 14,26 | 993 | 23.373.213 |
| 3/5/2024 | 14,24 | 14,36 | +2,57% | 13,99 | 14,39 | 14,27 | 14,33 | 14,36 | 1.011 | 17.983.381 |
| 2/5/2024 | 13,97 | 14,00 | +0,07% | 13,97 | 14,21 | 14,07 | 14,00 | 14,07 | 1.055 | 14.967.935 |
| 30/4/2024 | 14,15 | 13,99 | -1,82% | 13,82 | 14,15 | 13,92 | 13,99 | 14,01 | 2.115 | 22.115.183 |
| 29/4/2024 | 14,14 | 14,25 | +0,92% | 13,99 | 14,30 | 14,15 | 14,14 | 14,25 | 1.015 | 17.351.228 |
| 26/4/2024 | 14,10 | 14,12 | +1,00% | 14,10 | 14,34 | 14,17 | 14,11 | 14,12 | 2.092 | 15.503.158 |
| 25/4/2024 | 14,20 | 13,98 | -2,03% | 13,98 | 14,22 | 14,08 | 13,98 | 14,08 | 1.212 | 18.787.306 |
| 24/4/2024 | 14,42 | 14,27 | -1,25% | 14,23 | 14,73 | 14,37 | 14,27 | 14,42 | 1.098 | 14.834.928 |
| 23/4/2024 | 14,70 | 14,45 | -2,30% | 14,34 | 14,89 | 14,55 | 14,45 | 14,51 | 1.068 | 21.432.422 |
| 22/4/2024 | 14,64 | 14,79 | +1,30% | 14,33 | 14,91 | 14,67 | 14,79 | 14,89 | 969 | 18.995.482 |
| 19/4/2024 | 14,05 | 14,60 | +3,03% | 14,05 | 14,65 | 14,40 | 14,60 | 14,65 | 841 | 18.551.867 |
| 18/4/2024 | 14,33 | 14,17 | -0,98% | 14,11 | 14,61 | 14,32 | 14,17 | 14,20 | 955 | 17.744.513 |
| 17/4/2024 | 14,39 | 14,31 | +1,06% | 14,29 | 14,67 | 14,42 | 14,31 | 14,44 | 1.035 | 17.912.392 |
| 16/4/2024 | 14,26 | 14,16 | -0,84% | 13,89 | 14,39 | 14,06 | 14,12 | 14,24 | 1.541 | 29.796.156 |
| 15/4/2024 | 14,36 | 14,28 | -0,49% | 14,28 | 14,68 | 14,48 | 14,28 | 14,48 | 1.676 | 32.125.644 |
| 12/4/2024 | 14,35 | 14,35 | +0,35% | 14,35 | 14,84 | 14,53 | 14,35 | 14,50 | 1.050 | 21.665.172 |
| 11/4/2024 | 14,38 | 14,30 | -0,35% | 14,27 | 14,86 | 14,43 | 14,30 | 14,48 | 1.095 | 24.487.204 |
| 10/4/2024 | 15,07 | 14,35 | -5,47% | 14,35 | 15,09 | 14,56 | 14,35 | 14,36 | 2.673 | 48.342.088 |
| 9/4/2024 | 15,60 | 15,18 | -0,78% | 15,06 | 15,68 | 15,21 | 15,17 | 15,18 | 1.632 | 29.433.438 |
| 8/4/2024 | 15,00 | 15,30 | +2,41% | 15,00 | 15,60 | 15,37 | 15,30 | 15,36 | 1.394 | 25.851.643 |
| 5/4/2024 | 15,16 | 14,94 | -0,73% | 14,92 | 15,21 | 15,01 | 14,94 | 15,01 | 1.243 | 26.121.514 |
| 4/4/2024 | 15,31 | 15,05 | -2,59% | 14,99 | 15,50 | 15,21 | 15,05 | 15,21 | 1.477 | 29.421.320 |
| 3/4/2024 | 15,17 | 15,45 | +1,51% | 15,17 | 15,45 | 15,28 | 15,42 | 15,45 | 952 | 18.965.622 |
| 2/4/2024 | 15,66 | 15,22 | -2,75% | 15,18 | 15,70 | 15,28 | 15,22 | 15,25 | 1.725 | 29.035.652 |
| 1/4/2024 | 15,72 | 15,65 | +0,06% | 15,62 | 16,07 | 15,77 | 15,65 | 15,73 | 1.223 | 26.389.241 |
| 28/3/2024 | 15,60 | 15,64 | +0,77% | 15,41 | 15,75 | 15,57 | 15,64 | 15,70 | 1.052 | 22.130.824 |
| 27/3/2024 | 15,51 | 15,52 | +0,13% | 15,39 | 15,75 | 15,57 | 15,50 | 15,80 | 753 | 15.942.740 |
| 26/3/2024 | 15,60 | 15,50 | -0,77% | 15,41 | 15,70 | 15,57 | 15,50 | 15,55 | 886 | 20.211.133 |
| 25/3/2024 | 15,87 | 15,62 | -2,98% | 15,62 | 16,03 | 15,82 | 15,62 | 15,67 | 863 | 18.175.781 |
| 22/3/2024 | 16,20 | 16,10 | -0,62% | 15,83 | 16,29 | 15,96 | 15,91 | 16,10 | 1.046 | 18.924.144 |
| 21/3/2024 | 16,45 | 16,20 | -1,28% | 16,12 | 16,48 | 16,30 | 16,20 | 16,26 | 894 | 19.691.817 |
| 20/3/2024 | 15,99 | 16,41 | +2,56% | 15,88 | 16,41 | 16,15 | 16,29 | 16,41 | 933 | 25.581.066 |
| 19/3/2024 | 15,77 | 16,00 | +0,82% | 15,75 | 16,14 | 15,96 | 16,00 | 16,04 | 1.351 | 25.652.563 |
| 18/3/2024 | 15,33 | 15,87 | +3,05% | 15,32 | 15,87 | 15,56 | 15,63 | 15,87 | 1.174 | 22.068.910 |
| 15/3/2024 | 15,63 | 15,40 | -1,53% | 15,10 | 15,63 | 15,29 | 15,30 | 15,40 | 1.658 | 34.620.142 |
| 14/3/2024 | 16,22 | 15,64 | -3,58% | 15,57 | 16,33 | 15,76 | 15,64 | 15,66 | 2.539 | 39.345.141 |
| 13/3/2024 | 16,13 | 16,22 | -0,49% | 16,01 | 16,42 | 16,25 | 16,20 | 16,22 | 1.098 | 23.909.843 |
| 12/3/2024 | 16,02 | 16,30 | +1,56% | 16,00 | 16,41 | 16,23 | 16,17 | 16,30 | 1.143 | 25.672.812 |
| 11/3/2024 | 15,92 | 16,05 | -0,93% | 15,84 | 16,18 | 15,97 | 15,97 | 16,05 | 1.198 | 29.766.316 |
| 8/3/2024 | 15,80 | 16,20 | +1,76% | 15,67 | 16,35 | 16,10 | 0,00 | 0,00 | 1.301 | 28.310.656 |
| 7/3/2024 | 16,76 | 15,92 | -4,73% | 15,81 | 17,23 | 16,15 | 15,92 | 15,93 | 2.923 | 67.976.285 |
| 6/3/2024 | 16,58 | 16,71 | +1,03% | 16,47 | 16,94 | 16,66 | 16,65 | 16,74 | 956 | 23.868.009 |
| 5/3/2024 | 16,65 | 16,54 | -0,78% | 16,36 | 16,69 | 16,55 | 16,52 | 16,56 | 1.188 | 26.927.966 |
| 4/3/2024 | 16,97 | 16,67 | -1,71% | 16,66 | 17,12 | 16,79 | 16,67 | 16,73 | 1.474 | 26.414.129 |
| 1/3/2024 | 16,82 | 16,96 | +1,92% | 16,79 | 17,04 | 16,90 | 16,96 | 17,05 | 1.050 | 24.882.226 |
| 29/2/2024 | 17,05 | 16,64 | -2,40% | 16,64 | 17,16 | 16,96 | 16,64 | 16,85 | 1.659 | 32.292.494 |
| 28/2/2024 | 17,32 | 17,05 | -2,29% | 17,05 | 17,49 | 17,19 | 17,05 | 17,20 | 1.275 | 26.852.832 |
| 27/2/2024 | 17,29 | 17,45 | +1,63% | 17,20 | 17,62 | 17,41 | 17,35 | 17,45 | 1.101 | 21.480.144 |
| 26/2/2024 | 17,58 | 17,17 | -3,54% | 17,02 | 17,58 | 17,24 | 17,16 | 17,17 | 2.238 | 36.051.317 |
| 23/2/2024 | 17,59 | 17,80 | +0,96% | 17,49 | 17,80 | 17,69 | 0,00 | 0,00 | 995 | 19.921.395 |
| 22/2/2024 | 17,46 | 17,63 | +1,44% | 17,43 | 17,85 | 17,62 | 17,46 | 17,63 | 1.117 | 27.824.151 |
| 21/2/2024 | 17,95 | 17,38 | -3,98% | 17,23 | 17,95 | 17,49 | 17,38 | 17,55 | 2.098 | 47.190.118 |
| 20/2/2024 | 18,55 | 18,10 | -4,13% | 17,91 | 18,85 | 18,15 | 18,09 | 18,10 | 2.873 | 57.432.166 |
| 19/2/2024 | 19,03 | 18,88 | -1,10% | 18,56 | 19,04 | 18,78 | 18,85 | 18,88 | 1.035 | 24.595.193 |
| 16/2/2024 | 18,45 | 19,09 | +3,98% | 18,45 | 19,27 | 19,01 | 19,08 | 19,09 | 1.749 | 44.590.338 |
| 15/2/2024 | 17,87 | 18,36 | +2,00% | 17,87 | 18,72 | 18,48 | 18,36 | 18,43 | 1.197 | 33.839.732 |
| 14/2/2024 | 17,80 | 18,00 | +1,12% | 17,58 | 18,00 | 17,74 | 17,78 | 18,00 | 691 | 14.513.545 |
| 9/2/2024 | 18,06 | 17,80 | -1,11% | 17,45 | 18,46 | 17,89 | 0,00 | 0,00 | 984 | 24.757.443 |
| 8/2/2024 | 18,34 | 18,00 | -0,28% | 18,00 | 18,52 | 18,17 | 18,00 | 18,16 | 938 | 21.492.492 |
| 7/2/2024 | 17,99 | 18,05 | -0,33% | 17,91 | 18,59 | 18,23 | 18,05 | 18,18 | 1.311 | 33.015.349 |
| 6/2/2024 | 17,37 | 18,11 | +4,20% | 17,16 | 18,23 | 17,89 | 17,96 | 18,11 | 1.419 | 33.880.365 |
| 5/2/2024 | 17,01 | 17,38 | +1,94% | 16,97 | 17,49 | 17,23 | 17,38 | 17,45 | 1.087 | 21.356.054 |
| 2/2/2024 | 17,43 | 17,05 | -2,07% | 17,04 | 17,69 | 17,24 | 17,05 | 17,25 | 1.228 | 26.948.999 |
| 1/2/2024 | 17,73 | 17,41 | -2,57% | 17,40 | 17,83 | 17,56 | 17,41 | 17,51 | 1.000 | 24.972.877 |
| 31/1/2024 | 17,75 | 17,87 | -0,78% | 17,63 | 18,03 | 17,84 | 17,80 | 17,87 | 966 | 27.588.212 |
| 30/1/2024 | 17,94 | 18,01 | +0,39% | 17,73 | 18,07 | 17,87 | 17,86 | 18,01 | 697 | 19.726.207 |
| 29/1/2024 | 18,15 | 17,94 | -1,16% | 17,75 | 18,47 | 17,95 | 17,94 | 18,05 | 876 | 20.671.684 |
| 26/1/2024 | 17,92 | 18,15 | +0,83% | 17,82 | 18,49 | 18,27 | 18,15 | 18,25 | 1.027 | 27.832.852 |
| 25/1/2024 | 17,82 | 18,00 | +0,78% | 17,69 | 18,07 | 17,85 | 17,80 | 18,00 | 791 | 20.826.504 |
| 24/1/2024 | 17,50 | 17,86 | +3,24% | 17,48 | 18,17 | 17,91 | 17,75 | 17,86 | 1.260 | 30.149.831 |
| 23/1/2024 | 17,14 | 17,30 | +1,76% | 17,14 | 17,59 | 17,39 | 17,30 | 17,44 | 970 | 23.245.795 |
| 22/1/2024 | 17,20 | 17,00 | -1,45% | 17,00 | 17,35 | 17,17 | 17,00 | 17,13 | 1.047 | 22.013.071 |
| 19/1/2024 | 17,08 | 17,25 | +2,19% | 16,98 | 17,38 | 17,18 | 17,25 | 17,29 | 932 | 23.161.146 |
| 18/1/2024 | 16,69 | 16,88 | +1,63% | 16,69 | 17,33 | 16,95 | 16,88 | 17,12 | 1.178 | 28.673.658 |
| 17/1/2024 | 17,02 | 16,61 | -3,15% | 16,61 | 17,19 | 16,85 | 16,61 | 16,66 | 1.682 | 36.944.985 |
| 16/1/2024 | 17,65 | 17,15 | -3,27% | 17,06 | 17,83 | 17,29 | 17,15 | 17,30 | 1.734 | 34.550.928 |
| 15/1/2024 | 17,70 | 17,73 | -1,01% | 17,47 | 17,85 | 17,66 | 17,73 | 17,84 | 1.273 | 23.578.150 |
| 12/1/2024 | 17,75 | 17,91 | +0,06% | 17,60 | 18,06 | 17,79 | 17,80 | 17,91 | 1.040 | 24.752.787 |
| 11/1/2024 | 17,91 | 17,90 | -0,28% | 17,61 | 17,99 | 17,81 | 17,85 | 17,90 | 993 | 25.789.825 |
| 10/1/2024 | 18,30 | 17,95 | -2,18% | 17,50 | 18,30 | 17,82 | 17,90 | 17,95 | 1.923 | 48.098.362 |
| 9/1/2024 | 19,06 | 18,35 | -4,43% | 18,35 | 19,19 | 18,66 | 18,35 | 18,44 | 2.000 | 46.168.963 |
| 8/1/2024 | 19,08 | 19,20 | -0,47% | 18,98 | 19,36 | 19,18 | 19,20 | 19,25 | 1.231 | 29.261.504 |
| 5/1/2024 | 19,27 | 19,29 | -0,05% | 18,74 | 19,42 | 19,10 | 19,23 | 19,31 | 1.222 | 34.990.316 |
| 4/1/2024 | 19,42 | 19,30 | -1,98% | 19,09 | 19,55 | 19,24 | 19,20 | 19,30 | 1.177 | 31.402.852 |
| 3/1/2024 | 19,41 | 19,69 | +1,39% | 19,19 | 19,80 | 19,50 | 19,55 | 19,69 | 1.735 | 43.453.010 |
| 2/1/2024 | 19,66 | 19,42 | -1,02% | 19,26 | 19,66 | 19,43 | 19,30 | 19,42 | 1.665 | 42.264.577 |
| 28/12/2023 | 19,40 | 19,62 | +0,62% | 18,80 | 19,62 | 19,49 | 19,50 | 19,64 | 1.125 | 29.833.794 |
| 27/12/2023 | 19,35 | 19,50 | +0,78% | 19,30 | 19,68 | 19,53 | 19,50 | 19,55 | 1.268 | 33.215.177 |
| 26/12/2023 | 19,11 | 19,35 | +0,78% | 18,99 | 19,43 | 19,28 | 19,35 | 19,42 | 1.378 | 37.979.225 |
| 22/12/2023 | 19,06 | 19,20 | +0,79% | 18,87 | 19,30 | 19,10 | 19,09 | 19,20 | 1.432 | 38.005.194 |
| 21/12/2023 | 18,51 | 19,05 | +3,76% | 18,39 | 19,07 | 18,88 | 19,00 | 19,05 | 1.670 | 43.074.074 |
| 20/12/2023 | 18,72 | 18,36 | -2,13% | 18,30 | 18,85 | 18,57 | 18,33 | 18,36 | 1.482 | 36.652.592 |
| 19/12/2023 | 18,53 | 18,76 | +1,19% | 18,37 | 18,82 | 18,62 | 18,64 | 18,76 | 1.406 | 34.796.128 |
| 18/12/2023 | 18,04 | 18,54 | +3,00% | 18,01 | 18,67 | 18,40 | 18,40 | 18,54 | 1.933 | 46.241.933 |
| 15/12/2023 | 17,60 | 18,00 | +2,27% | 17,52 | 18,15 | 17,90 | 18,00 | 18,01 | 1.684 | 41.874.064 |
| 14/12/2023 | 17,52 | 17,60 | +0,06% | 17,24 | 17,75 | 17,48 | 17,51 | 17,60 | 1.244 | 30.065.534 |
| 13/12/2023 | 17,13 | 17,59 | +2,75% | 16,94 | 17,67 | 17,25 | 17,40 | 17,59 | 1.489 | 37.309.322 |
| 12/12/2023 | 17,20 | 17,12 | -0,06% | 16,99 | 17,32 | 17,12 | 17,12 | 17,20 | 984 | 23.053.216 |
| 11/12/2023 | 16,90 | 17,13 | +0,06% | 16,86 | 17,19 | 17,00 | 17,05 | 17,13 | 1.121 | 27.812.334 |
| 8/12/2023 | 16,97 | 17,12 | +0,94% | 16,82 | 17,29 | 17,05 | 17,12 | 17,22 | 1.028 | 23.491.554 |
| 7/12/2023 | 17,14 | 16,96 | -0,29% | 16,76 | 17,42 | 17,00 | 16,88 | 16,96 | 1.292 | 32.438.490 |
| 6/12/2023 | 17,25 | 17,01 | -0,99% | 17,01 | 17,64 | 17,37 | 17,01 | 17,14 | 1.378 | 43.256.033 |
| 5/12/2023 | 17,01 | 17,18 | +1,06% | 16,93 | 17,29 | 17,12 | 17,18 | 17,20 | 1.295 | 40.230.973 |
| 4/12/2023 | 17,16 | 17,00 | -1,51% | 16,90 | 17,23 | 17,02 | 17,00 | 17,10 | 1.835 | 44.308.769 |
| 1/12/2023 | 16,42 | 17,26 | +5,37% | 16,42 | 17,33 | 17,04 | 17,19 | 17,26 | 2.804 | 70.191.457 |
| 30/11/2023 | 16,29 | 16,38 | +0,18% | 16,29 | 16,73 | 16,49 | 16,38 | 16,48 | 1.739 | 37.778.655 |
| 29/11/2023 | 16,19 | 16,35 | +1,55% | 16,11 | 16,53 | 16,35 | 16,31 | 16,35 | 2.096 | 41.974.152 |
| 28/11/2023 | 15,97 | 16,10 | +0,31% | 15,70 | 16,26 | 16,10 | 16,10 | 16,19 | 1.492 | 32.191.616 |
| 27/11/2023 | 15,52 | 16,05 | +2,75% | 15,36 | 16,08 | 15,86 | 16,00 | 16,05 | 1.474 | 33.332.532 |
| 24/11/2023 | 15,70 | 15,62 | -1,01% | 15,41 | 15,75 | 15,63 | 15,61 | 15,62 | 1.200 | 25.633.527 |
| 23/11/2023 | 15,82 | 15,78 | -1,74% | 15,61 | 16,04 | 15,82 | 15,78 | 15,81 | 1.884 | 36.597.567 |
| 22/11/2023 | 15,67 | 16,06 | +1,97% | 15,64 | 16,06 | 15,87 | 16,00 | 16,06 | 2.069 | 48.555.181 |
| 21/11/2023 | 15,00 | 15,75 | -3,67% | 14,80 | 15,75 | 15,33 | 15,70 | 15,75 | 3.150 | 79.762.251 |
| 20/11/2023 | 14,93 | 16,35 | +10,10% | 14,93 | 16,42 | 15,97 | 16,34 | 16,35 | 5.278 | 111.283.520 |
| 17/11/2023 | 14,68 | 14,85 | +1,50% | 14,65 | 14,93 | 14,80 | 14,85 | 14,90 | 2.197 | 47.663.093 |
| 16/11/2023 | 13,75 | 14,63 | +6,40% | 13,75 | 14,84 | 14,28 | 14,63 | 14,69 | 4.073 | 75.567.917 |
| 14/11/2023 | 12,75 | 13,75 | +9,30% | 12,70 | 13,75 | 13,39 | 13,71 | 13,75 | 3.839 | 75.563.429 |
| 13/11/2023 | 12,67 | 12,58 | -1,02% | 12,51 | 12,78 | 12,63 | 12,58 | 12,67 | 1.239 | 20.770.236 |
| 10/11/2023 | 12,52 | 12,71 | +1,84% | 12,49 | 12,72 | 12,65 | 12,66 | 12,71 | 1.041 | 16.248.747 |
| 9/11/2023 | 12,70 | 12,48 | -2,19% | 12,42 | 12,83 | 12,65 | 12,48 | 12,55 | 1.359 | 25.854.492 |
| 8/11/2023 | 12,70 | 12,76 | +0,24% | 12,67 | 12,87 | 12,77 | 12,67 | 12,76 | 1.164 | 23.441.812 |
| 7/11/2023 | 12,54 | 12,73 | +0,32% | 12,51 | 12,75 | 12,68 | 12,69 | 12,73 | 1.485 | 27.040.488 |
| 6/11/2023 | 12,68 | 12,69 | +0,32% | 12,53 | 12,72 | 12,62 | 12,60 | 12,69 | 1.898 | 33.157.744 |
| 3/11/2023 | 12,00 | 12,65 | +6,12% | 12,00 | 12,75 | 12,55 | 12,63 | 12,65 | 2.405 | 53.325.620 |
| 1/11/2023 | 11,80 | 11,92 | +1,45% | 11,78 | 11,98 | 11,90 | 11,92 | 11,98 | 1.371 | 23.287.823 |
| 31/10/2023 | 11,54 | 11,75 | +2,44% | 11,46 | 11,84 | 11,73 | 11,75 | 11,78 | 1.416 | 21.504.747 |
| 30/10/2023 | 11,39 | 11,47 | +1,33% | 11,39 | 11,67 | 11,54 | 11,47 | 11,55 | 1.248 | 20.642.047 |
| 27/10/2023 | 11,29 | 11,32 | 0,00% | 11,27 | 11,59 | 11,43 | 11,32 | 11,37 | 1.101 | 19.793.317 |
| 26/10/2023 | 11,03 | 11,32 | +2,44% | 10,96 | 11,39 | 11,20 | 11,32 | 11,34 | 916 | 15.822.735 |
| 25/10/2023 | 11,19 | 11,05 | -0,63% | 10,94 | 11,28 | 11,04 | 10,97 | 11,05 | 1.349 | 20.864.811 |
| 24/10/2023 | 10,98 | 11,12 | +1,65% | 10,98 | 11,28 | 11,18 | 11,12 | 11,20 | 1.180 | 21.848.150 |
| 23/10/2023 | 10,86 | 10,94 | +0,37% | 10,77 | 11,12 | 10,95 | 10,94 | 11,09 | 1.796 | 26.192.447 |
| 20/10/2023 | 11,15 | 10,90 | -3,54% | 10,82 | 11,15 | 10,92 | 10,87 | 10,90 | 3.485 | 45.497.697 |
| 19/10/2023 | 11,30 | 11,30 | +0,18% | 11,14 | 11,42 | 11,30 | 11,29 | 11,30 | 1.334 | 18.704.952 |
| 18/10/2023 | 11,45 | 11,28 | -3,34% | 11,25 | 11,57 | 11,40 | 11,27 | 11,28 | 1.976 | 30.234.291 |
| 17/10/2023 | 11,68 | 11,67 | -1,19% | 11,35 | 11,70 | 11,55 | 11,64 | 11,67 | 1.679 | 25.385.508 |
| 16/10/2023 | 11,67 | 11,81 | +1,64% | 11,66 | 11,84 | 11,75 | 11,72 | 11,81 | 1.336 | 19.099.128 |
| 13/10/2023 | 11,77 | 11,62 | -0,68% | 11,56 | 11,80 | 11,67 | 11,62 | 11,75 | 1.423 | 20.998.754 |
| 11/10/2023 | 11,62 | 11,70 | +0,43% | 11,62 | 11,81 | 11,71 | 11,70 | 11,77 | 1.266 | 19.132.884 |
| 10/10/2023 | 11,49 | 11,65 | +2,37% | 11,47 | 11,74 | 11,65 | 11,65 | 11,72 | 1.107 | 18.138.419 |
| 9/10/2023 | 11,51 | 11,38 | -0,96% | 11,22 | 11,51 | 11,31 | 11,38 | 11,42 | 2.123 | 29.358.223 |
| 6/10/2023 | 11,46 | 11,49 | +0,52% | 11,32 | 11,59 | 11,44 | 11,49 | 11,59 | 1.805 | 26.343.912 |
| 5/10/2023 | 11,59 | 11,43 | -1,38% | 11,39 | 11,67 | 11,47 | 11,43 | 11,49 | 2.345 | 34.618.599 |
| 4/10/2023 | 11,83 | 11,59 | -1,78% | 11,53 | 11,90 | 11,64 | 11,59 | 11,63 | 2.958 | 39.822.574 |
| 3/10/2023 | 12,01 | 11,80 | -1,34% | 11,75 | 12,08 | 11,88 | 11,80 | 11,87 | 2.634 | 39.145.129 |
| 2/10/2023 | 12,19 | 11,96 | -1,16% | 11,96 | 12,23 | 12,03 | 11,96 | 12,00 | 1.780 | 24.987.611 |
| 29/9/2023 | 12,07 | 12,10 | +0,83% | 12,07 | 12,24 | 12,16 | 12,10 | 12,21 | 1.182 | 18.344.103 |
| 28/9/2023 | 12,02 | 12,00 | +0,84% | 11,95 | 12,10 | 12,02 | 12,00 | 12,02 | 1.005 | 14.793.566 |
| 27/9/2023 | 12,12 | 11,90 | -1,00% | 11,87 | 12,18 | 11,98 | 11,90 | 12,02 | 1.376 | 18.325.513 |
| 26/9/2023 | 11,95 | 12,02 | -0,17% | 11,90 | 12,13 | 12,02 | 12,02 | 12,03 | 1.227 | 20.346.743 |
| 25/9/2023 | 12,10 | 12,04 | -0,58% | 11,86 | 12,11 | 11,93 | 12,03 | 12,04 | 2.460 | 34.995.881 |
| 22/9/2023 | 12,32 | 12,11 | -0,49% | 12,11 | 12,45 | 12,21 | 12,11 | 12,14 | 1.835 | 24.694.002 |
| 21/9/2023 | 12,39 | 12,17 | -1,70% | 12,07 | 12,41 | 12,16 | 12,16 | 12,17 | 2.009 | 32.607.756 |
| 20/9/2023 | 12,51 | 12,38 | -0,56% | 12,38 | 12,59 | 12,46 | 12,38 | 12,42 | 1.362 | 26.080.915 |
| 19/9/2023 | 12,38 | 12,45 | +0,08% | 12,22 | 12,45 | 12,36 | 12,37 | 12,45 | 1.229 | 22.619.869 |
| 18/9/2023 | 12,42 | 12,44 | +1,55% | 12,28 | 12,51 | 12,40 | 12,43 | 12,44 | 1.629 | 26.845.670 |
| 15/9/2023 | 12,50 | 12,25 | -1,05% | 12,25 | 12,76 | 12,59 | 12,25 | 12,58 | 1.574 | 29.002.485 |
| 14/9/2023 | 12,13 | 12,38 | +2,65% | 12,13 | 12,61 | 12,48 | 12,38 | 12,54 | 1.976 | 37.242.784 |
| 13/9/2023 | 12,16 | 12,06 | -1,07% | 12,00 | 12,21 | 12,12 | 12,06 | 12,15 | 1.578 | 23.540.239 |
| 12/9/2023 | 12,13 | 12,19 | +0,16% | 12,11 | 12,24 | 12,18 | 12,19 | 12,20 | 1.217 | 23.294.723 |
| 11/9/2023 | 12,14 | 12,17 | +2,27% | 11,94 | 12,30 | 12,06 | 12,14 | 12,17 | 1.808 | 30.991.476 |
| 8/9/2023 | 12,10 | 11,90 | -2,22% | 11,80 | 12,14 | 11,90 | 11,90 | 11,92 | 3.000 | 43.349.594 |
| 6/9/2023 | 12,39 | 12,17 | -1,70% | 12,08 | 12,51 | 12,23 | 12,17 | 12,23 | 2.273 | 34.900.896 |
| 5/9/2023 | 12,60 | 12,38 | -1,75% | 12,38 | 12,65 | 12,44 | 12,38 | 12,47 | 1.725 | 28.585.490 |
| 4/9/2023 | 12,33 | 12,60 | +2,86% | 12,31 | 12,82 | 12,62 | 12,60 | 12,67 | 2.198 | 45.451.660 |
| 1/9/2023 | 12,26 | 12,25 | +1,24% | 12,20 | 12,48 | 12,32 | 12,25 | 12,40 | 1.885 | 38.780.048 |
| 31/8/2023 | 12,25 | 12,10 | -0,74% | 12,10 | 12,34 | 12,21 | 12,10 | 12,20 | 1.645 | 29.348.778 |
| 30/8/2023 | 12,19 | 12,19 | +0,16% | 12,19 | 12,40 | 12,29 | 12,19 | 12,20 | 1.575 | 24.023.797 |
| 29/8/2023 | 12,09 | 12,17 | +1,84% | 11,97 | 12,20 | 12,13 | 12,17 | 12,19 | 1.428 | 24.223.349 |
| 28/8/2023 | 11,95 | 11,95 | -0,17% | 11,85 | 12,12 | 12,01 | 11,95 | 11,98 | 1.825 | 30.903.234 |
| 25/8/2023 | 11,98 | 11,97 | -0,08% | 11,84 | 12,04 | 11,90 | 11,90 | 11,97 | 2.212 | 34.136.652 |
| 24/8/2023 | 12,25 | 11,98 | -2,60% | 11,90 | 12,25 | 11,97 | 11,98 | 12,00 | 2.949 | 48.454.719 |
| 23/8/2023 | 12,39 | 12,30 | -0,73% | 12,09 | 12,39 | 12,24 | 12,21 | 12,30 | 1.545 | 23.874.544 |
| 22/8/2023 | 12,24 | 12,39 | +1,23% | 12,20 | 12,42 | 12,28 | 12,32 | 12,39 | 1.215 | 19.422.558 |
| 21/8/2023 | 12,25 | 12,24 | +0,99% | 12,09 | 12,26 | 12,16 | 12,11 | 12,24 | 1.484 | 23.756.778 |
| 18/8/2023 | 12,08 | 12,12 | +0,17% | 12,01 | 12,34 | 12,19 | 12,12 | 12,26 | 1.604 | 23.501.867 |
| 17/8/2023 | 12,41 | 12,10 | -0,25% | 12,02 | 12,45 | 12,17 | 12,09 | 12,10 | 1.954 | 29.268.057 |
| 16/8/2023 | 12,41 | 12,13 | -1,54% | 12,12 | 12,50 | 12,19 | 12,13 | 12,14 | 2.027 | 29.055.073 |
| 15/8/2023 | 12,32 | 12,32 | +0,49% | 12,17 | 12,40 | 12,25 | 12,31 | 12,32 | 1.668 | 23.934.522 |
| 14/8/2023 | 12,43 | 12,26 | -2,00% | 12,23 | 12,46 | 12,33 | 12,25 | 12,26 | 2.381 | 32.772.277 |
| 11/8/2023 | 12,59 | 12,51 | +0,16% | 12,30 | 12,61 | 12,42 | 12,44 | 12,51 | 2.062 | 28.544.505 |
| 10/8/2023 | 12,76 | 12,49 | -0,87% | 12,46 | 12,78 | 12,55 | 12,49 | 12,56 | 1.554 | 25.362.142 |
| 9/8/2023 | 12,74 | 12,60 | -1,41% | 12,51 | 12,79 | 12,59 | 12,59 | 12,60 | 1.777 | 26.589.257 |
| 8/8/2023 | 12,86 | 12,78 | -0,85% | 12,48 | 12,86 | 12,63 | 12,78 | 12,85 | 2.684 | 40.475.613 |
| 7/8/2023 | 12,98 | 12,89 | -1,30% | 12,74 | 13,03 | 12,83 | 12,85 | 12,89 | 1.992 | 31.128.129 |
| 4/8/2023 | 13,10 | 13,06 | -1,06% | 12,88 | 13,23 | 13,04 | 12,93 | 13,06 | 1.842 | 35.394.082 |
| 3/8/2023 | 13,30 | 13,20 | -0,98% | 12,88 | 13,50 | 13,10 | 13,11 | 13,20 | 2.911 | 51.791.203 |
| 2/8/2023 | 13,70 | 13,33 | -3,96% | 13,16 | 13,70 | 13,33 | 13,32 | 13,33 | 2.387 | 54.518.857 |
| 1/8/2023 | 13,67 | 13,88 | +0,22% | 13,56 | 13,89 | 13,72 | 13,69 | 13,88 | 1.521 | 35.225.879 |
| 31/7/2023 | 13,65 | 13,85 | +3,28% | 13,47 | 13,89 | 13,79 | 13,75 | 13,85 | 2.260 | 27.244.630 |
| 28/7/2023 | 13,69 | 13,41 | -2,19% | 13,38 | 13,82 | 13,47 | 13,41 | 13,51 | 1.775 | 27.240.093 |
| 27/7/2023 | 13,93 | 13,71 | -1,58% | 13,63 | 13,96 | 13,77 | 13,71 | 13,74 | 1.214 | 25.817.647 |
| 26/7/2023 | 13,80 | 13,93 | +1,83% | 13,74 | 14,09 | 13,90 | 13,93 | 13,95 | 1.490 | 33.634.277 |
| 25/7/2023 | 13,09 | 13,68 | +4,83% | 13,05 | 13,98 | 13,71 | 13,68 | 13,72 | 2.658 | 61.146.473 |
| 24/7/2023 | 12,72 | 13,05 | +2,76% | 12,60 | 13,08 | 12,92 | 13,02 | 13,05 | 1.560 | 32.763.024 |
| 21/7/2023 | 12,73 | 12,70 | -0,47% | 12,49 | 12,84 | 12,70 | 12,70 | 12,71 | 1.185 | 24.244.311 |
| 20/7/2023 | 12,77 | 12,76 | 0,00% | 12,65 | 12,97 | 12,81 | 12,75 | 12,76 | 1.290 | 22.485.847 |
| 19/7/2023 | 12,80 | 12,76 | -1,31% | 12,49 | 12,86 | 12,60 | 12,76 | 12,77 | 1.742 | 29.967.066 |
| 18/7/2023 | 12,90 | 12,93 | -0,08% | 12,69 | 13,00 | 12,81 | 12,86 | 12,93 | 1.225 | 22.090.664 |
| 17/7/2023 | 12,89 | 12,94 | +0,23% | 12,60 | 12,95 | 12,80 | 12,91 | 12,94 | 1.508 | 25.593.028 |
| 14/7/2023 | 13,05 | 12,91 | -0,92% | 12,81 | 13,15 | 12,93 | 12,89 | 12,91 | 1.594 | 26.738.695 |
| 13/7/2023 | 12,60 | 13,03 | +3,49% | 12,60 | 13,03 | 12,95 | 13,00 | 13,03 | 1.957 | 41.820.514 |
| 12/7/2023 | 12,53 | 12,59 | +1,12% | 12,53 | 12,74 | 12,64 | 12,59 | 12,60 | 1.508 | 30.034.199 |
| 11/7/2023 | 12,30 | 12,45 | +1,30% | 12,26 | 12,45 | 12,35 | 12,40 | 12,45 | 1.460 | 28.897.244 |
| 10/7/2023 | 12,50 | 12,29 | -3,76% | 12,19 | 12,59 | 12,31 | 12,29 | 12,34 | 3.242 | 62.377.731 |
| 7/7/2023 | 12,20 | 12,77 | +4,93% | 12,11 | 12,83 | 12,50 | 12,77 | 12,80 | 2.535 | 46.816.605 |
| 6/7/2023 | 12,30 | 12,17 | -1,62% | 12,17 | 12,47 | 12,23 | 12,17 | 12,19 | 2.355 | 41.528.862 |
| 5/7/2023 | 12,30 | 12,37 | -0,08% | 12,18 | 12,37 | 12,27 | 12,35 | 12,37 | 1.885 | 34.195.391 |
| 4/7/2023 | 12,31 | 12,38 | +0,24% | 12,10 | 12,38 | 12,22 | 12,35 | 12,38 | 2.312 | 40.365.276 |
| 3/7/2023 | 12,30 | 12,35 | +0,32% | 12,18 | 12,54 | 12,40 | 12,34 | 12,35 | 2.564 | 49.702.793 |
| 30/6/2023 | 12,90 | 12,31 | -5,31% | 12,07 | 12,90 | 12,31 | 12,30 | 12,32 | 9.017 | 155.187.824 |
| 29/6/2023 | 12,78 | 13,00 | +1,25% | 12,73 | 13,00 | 12,90 | 12,98 | 13,00 | 1.086 | 20.789.290 |
| 28/6/2023 | 13,12 | 12,84 | -2,36% | 12,77 | 13,26 | 12,91 | 12,83 | 12,84 | 1.864 | 33.086.760 |
| 27/6/2023 | 13,14 | 13,15 | +1,94% | 13,00 | 13,30 | 13,13 | 13,10 | 13,15 | 1.194 | 26.310.430 |
| 26/6/2023 | 12,89 | 12,90 | +0,23% | 12,75 | 13,10 | 12,97 | 12,90 | 13,01 | 1.351 | 27.528.365 |
| 23/6/2023 | 12,85 | 12,87 | -0,23% | 12,70 | 12,89 | 12,79 | 12,86 | 12,87 | 1.693 | 29.724.490 |
| 22/6/2023 | 13,06 | 12,90 | -1,53% | 12,80 | 13,21 | 12,92 | 12,88 | 12,90 | 1.654 | 33.423.508 |
| 21/6/2023 | 13,00 | 13,10 | -0,23% | 12,90 | 13,17 | 13,03 | 13,09 | 13,10 | 1.633 | 31.686.482 |
| 20/6/2023 | 13,41 | 13,13 | -2,01% | 12,96 | 13,53 | 13,11 | 13,10 | 13,13 | 2.508 | 47.982.304 |
| 19/6/2023 | 13,42 | 13,40 | 0,00% | 13,27 | 13,50 | 13,38 | 13,40 | 13,43 | 1.548 | 32.630.772 |
| 16/6/2023 | 13,23 | 13,40 | +0,90% | 13,01 | 13,49 | 13,30 | 13,37 | 13,40 | 1.831 | 37.199.874 |
| 15/6/2023 | 13,10 | 13,28 | +1,68% | 12,97 | 13,28 | 13,16 | 13,22 | 13,28 | 1.592 | 34.875.559 |
| 14/6/2023 | 12,80 | 13,06 | +3,24% | 12,77 | 13,15 | 12,95 | 13,05 | 13,06 | 1.850 | 41.833.192 |
| 13/6/2023 | 12,74 | 12,65 | -0,39% | 12,53 | 12,98 | 12,72 | 12,58 | 12,65 | 1.752 | 37.227.048 |
| 12/6/2023 | 13,05 | 12,70 | -3,35% | 12,42 | 13,14 | 12,60 | 12,65 | 12,70 | 3.722 | 65.773.656 |
| 9/6/2023 | 12,96 | 13,14 | +1,47% | 12,95 | 13,27 | 13,12 | 13,07 | 13,14 | 1.627 | 36.886.110 |
| 7/6/2023 | 13,21 | 12,95 | -2,63% | 12,73 | 13,30 | 12,87 | 12,95 | 12,96 | 3.420 | 59.186.018 |
| 6/6/2023 | 12,97 | 13,30 | +3,34% | 12,93 | 13,30 | 13,13 | 13,22 | 13,30 | 1.625 | 33.110.505 |
| 5/6/2023 | 12,95 | 12,87 | +0,31% | 12,71 | 13,10 | 12,90 | 12,86 | 12,87 | 1.528 | 33.664.868 |
| 2/6/2023 | 12,40 | 12,83 | +4,48% | 12,40 | 12,94 | 12,77 | 12,79 | 12,83 | 2.164 | 47.322.224 |
| 1/6/2023 | 12,30 | 12,28 | +0,82% | 12,07 | 12,42 | 12,23 | 12,21 | 12,28 | 1.893 | 32.717.595 |
| 31/5/2023 | 12,11 | 12,18 | +0,58% | 11,83 | 12,25 | 12,01 | 12,18 | 12,19 | 2.290 | 36.587.750 |
| 30/5/2023 | 12,48 | 12,11 | -2,96% | 12,01 | 12,63 | 12,12 | 12,10 | 12,14 | 4.259 | 64.809.557 |
| 29/5/2023 | 12,51 | 12,48 | +0,16% | 12,47 | 12,76 | 12,57 | 12,48 | 12,55 | 1.467 | 26.067.283 |
| 26/5/2023 | 12,53 | 12,46 | +0,89% | 12,43 | 12,78 | 12,57 | 12,46 | 12,52 | 1.608 | 31.361.732 |
| 25/5/2023 | 12,67 | 12,35 | -2,76% | 12,31 | 12,75 | 12,45 | 12,35 | 12,38 | 3.380 | 55.330.761 |
| 24/5/2023 | 13,08 | 12,70 | -3,35% | 12,60 | 13,11 | 12,74 | 12,70 | 12,74 | 2.950 | 53.299.570 |
| 23/5/2023 | 13,30 | 13,14 | -2,16% | 13,12 | 13,38 | 13,24 | 13,14 | 13,17 | 1.585 | 32.940.153 |
| 22/5/2023 | 13,40 | 13,43 | +0,52% | 13,24 | 13,53 | 13,41 | 13,36 | 13,43 | 1.477 | 31.001.850 |
| 19/5/2023 | 13,48 | 13,36 | 0,00% | 13,28 | 13,65 | 13,44 | 13,36 | 13,40 | 1.971 | 44.744.244 |
| 18/5/2023 | 13,24 | 13,36 | +0,15% | 13,12 | 13,40 | 13,26 | 13,34 | 13,36 | 1.446 | 31.215.745 |
| 17/5/2023 | 12,96 | 13,34 | +3,98% | 12,89 | 13,39 | 13,22 | 13,26 | 13,34 | 2.297 | 47.342.348 |
| 16/5/2023 | 12,98 | 12,83 | -1,23% | 12,67 | 13,16 | 12,84 | 12,82 | 12,83 | 1.964 | 39.127.977 |
| 15/5/2023 | 13,00 | 12,99 | +1,48% | 12,85 | 13,13 | 12,97 | 12,99 | 13,00 | 1.414 | 29.915.530 |
| 12/5/2023 | 12,95 | 12,80 | -0,78% | 12,67 | 12,96 | 12,74 | 12,77 | 12,80 | 1.521 | 28.197.819 |
| 11/5/2023 | 12,80 | 12,90 | -1,15% | 12,63 | 12,90 | 12,74 | 12,79 | 12,90 | 1.979 | 36.997.478 |
| 10/5/2023 | 13,27 | 13,05 | -1,95% | 12,89 | 13,41 | 13,06 | 13,02 | 13,05 | 2.126 | 37.559.527 |
| 9/5/2023 | 13,21 | 13,31 | -0,22% | 12,98 | 13,48 | 13,24 | 13,30 | 13,31 | 1.403 | 26.529.769 |
| 8/5/2023 | 13,16 | 13,34 | +2,93% | 13,08 | 13,48 | 13,20 | 13,27 | 13,34 | 1.821 | 36.014.730 |
| 5/5/2023 | 12,07 | 12,96 | +7,02% | 12,07 | 12,96 | 12,60 | 12,95 | 12,96 | 1.935 | 41.787.420 |
| 4/5/2023 | 12,77 | 12,11 | -6,34% | 12,07 | 12,84 | 12,28 | 12,10 | 12,11 | 4.160 | 72.275.708 |
| 3/5/2023 | 12,75 | 12,93 | +1,33% | 12,46 | 12,94 | 12,75 | 12,86 | 12,93 | 1.871 | 36.469.847 |
| 2/5/2023 | 13,00 | 12,76 | -10,39% | 12,67 | 13,49 | 12,82 | 12,75 | 12,76 | 2.845 | 53.509.827 |
| 28/4/2023 | 13,78 | 14,24 | +2,96% | 13,54 | 14,24 | 13,94 | 14,15 | 14,24 | 1.201 | 28.995.129 |
| 27/4/2023 | 13,52 | 13,83 | +2,07% | 13,48 | 14,07 | 13,79 | 13,82 | 13,83 | 993 | 24.188.847 |
| 26/4/2023 | 13,70 | 13,55 | -1,45% | 13,55 | 13,90 | 13,67 | 13,55 | 13,56 | 1.189 | 24.721.665 |
| 25/4/2023 | 13,99 | 13,75 | -2,00% | 13,45 | 13,99 | 13,61 | 13,69 | 13,75 | 2.526 | 45.369.238 |
| 24/4/2023 | 14,09 | 14,03 | -3,37% | 13,97 | 14,23 | 14,06 | 14,03 | 14,04 | 1.932 | 31.904.766 |
| 20/4/2023 | 14,47 | 14,52 | -1,22% | 14,40 | 14,72 | 14,56 | 14,46 | 14,52 | 993 | 21.168.383 |
| 19/4/2023 | 14,80 | 14,70 | -2,00% | 14,41 | 14,85 | 14,53 | 14,60 | 14,70 | 1.179 | 27.624.868 |
| 18/4/2023 | 14,87 | 15,00 | +2,04% | 14,81 | 15,08 | 14,92 | 14,90 | 15,00 | 1.087 | 26.872.506 |
| 17/4/2023 | 14,52 | 14,70 | +1,03% | 14,49 | 14,87 | 14,66 | 14,62 | 14,70 | 1.511 | 36.889.892 |
| 14/4/2023 | 15,38 | 14,55 | -6,73% | 14,39 | 15,38 | 14,61 | 14,48 | 14,55 | 3.761 | 87.069.858 |
| 13/4/2023 | 16,02 | 15,60 | -2,80% | 15,51 | 16,03 | 15,73 | 15,58 | 15,60 | 1.174 | 33.754.431 |
| 12/4/2023 | 16,17 | 16,05 | -0,62% | 16,02 | 16,40 | 16,18 | 16,02 | 16,05 | 1.069 | 32.535.766 |
| 11/4/2023 | 15,19 | 16,15 | +6,25% | 15,19 | 16,34 | 16,06 | 16,15 | 16,20 | 1.759 | 54.173.188 |
| 10/4/2023 | 14,50 | 15,20 | +3,90% | 14,50 | 15,29 | 15,09 | 15,16 | 15,20 | 1.102 | 28.411.043 |
| 6/4/2023 | 14,69 | 14,63 | -1,15% | 14,51 | 14,99 | 14,65 | 14,55 | 14,63 | 871 | 21.712.698 |
| 5/4/2023 | 14,75 | 14,80 | -0,60% | 14,36 | 14,89 | 14,59 | 14,70 | 14,80 | 1.147 | 26.238.185 |
| 4/4/2023 | 15,03 | 14,89 | -1,52% | 14,77 | 15,26 | 14,92 | 14,85 | 14,89 | 1.153 | 33.009.467 |
| 3/4/2023 | 15,39 | 15,12 | -2,26% | 14,73 | 15,44 | 14,98 | 15,06 | 15,12 | 1.690 | 42.317.439 |
| 31/3/2023 | 15,75 | 15,47 | -1,15% | 15,27 | 15,93 | 15,59 | 15,41 | 15,47 | 1.096 | 28.985.462 |
| 30/3/2023 | 14,90 | 15,65 | +5,81% | 14,90 | 15,65 | 15,37 | 15,63 | 15,65 | 1.328 | 34.828.557 |
| 29/3/2023 | 14,47 | 14,79 | +2,00% | 14,47 | 14,89 | 14,69 | 14,61 | 14,79 | 1.038 | 28.773.017 |
| 28/3/2023 | 13,85 | 14,50 | +4,32% | 13,85 | 14,53 | 14,27 | 14,46 | 14,50 | 901 | 27.998.359 |
| 27/3/2023 | 13,91 | 13,90 | 0,00% | 13,78 | 14,14 | 13,92 | 13,85 | 13,90 | 944 | 23.662.466 |
| 24/3/2023 | 13,70 | 13,90 | +0,72% | 13,53 | 13,90 | 13,69 | 13,80 | 13,90 | 1.376 | 27.558.270 |
| 23/3/2023 | 14,20 | 13,80 | -3,23% | 13,59 | 14,39 | 13,97 | 13,78 | 13,80 | 1.243 | 32.319.637 |
| 22/3/2023 | 14,11 | 14,26 | +1,13% | 13,91 | 14,50 | 14,18 | 14,21 | 14,26 | 1.025 | 22.216.014 |
| 21/3/2023 | 14,30 | 14,10 | -2,08% | 14,06 | 14,36 | 14,15 | 14,10 | 14,15 | 1.199 | 25.225.110 |
| 20/3/2023 | 14,58 | 14,40 | -0,96% | 14,18 | 14,61 | 14,40 | 14,25 | 14,40 | 1.285 | 28.684.300 |
| 17/3/2023 | 14,77 | 14,54 | -2,02% | 14,22 | 15,02 | 14,53 | 14,52 | 14,54 | 1.905 | 39.409.141 |
| 16/3/2023 | 14,74 | 14,84 | +0,82% | 14,74 | 15,18 | 14,93 | 14,81 | 14,84 | 1.527 | 40.166.220 |
| 15/3/2023 | 15,57 | 14,72 | -5,70% | 14,52 | 15,59 | 14,85 | 14,72 | 14,80 | 2.825 | 63.809.409 |
| 14/3/2023 | 16,06 | 15,61 | -2,80% | 15,60 | 16,29 | 15,86 | 15,61 | 15,80 | 1.284 | 31.958.865 |
| 13/3/2023 | 15,80 | 16,06 | +0,44% | 15,61 | 16,40 | 16,07 | 16,06 | 16,13 | 1.346 | 29.239.270 |
| 10/3/2023 | 16,60 | 15,99 | -3,62% | 15,84 | 16,81 | 16,25 | 15,91 | 15,99 | 2.082 | 50.557.921 |
| 9/3/2023 | 17,82 | 16,59 | -8,85% | 16,48 | 17,90 | 16,89 | 16,58 | 16,59 | 4.496 | 94.542.514 |
| 8/3/2023 | 17,30 | 18,20 | +5,69% | 17,22 | 18,20 | 17,68 | 18,00 | 18,20 | 1.053 | 33.556.966 |
| 7/3/2023 | 17,54 | 17,22 | -2,66% | 17,13 | 18,05 | 17,47 | 17,22 | 17,40 | 1.182 | 31.971.458 |
| 6/3/2023 | 18,24 | 17,69 | -3,44% | 17,26 | 18,24 | 17,61 | 17,59 | 17,69 | 1.717 | 44.430.699 |
| 3/3/2023 | 17,77 | 18,32 | +3,04% | 17,77 | 18,51 | 18,26 | 18,20 | 18,32 | 1.553 | 47.801.314 |
| 2/3/2023 | 17,94 | 17,78 | +0,62% | 17,67 | 18,05 | 17,79 | 17,72 | 17,78 | 1.056 | 29.785.840 |
| 1/3/2023 | 16,87 | 17,67 | +5,49% | 16,87 | 17,97 | 17,67 | 17,67 | 17,84 | 2.430 | 62.391.034 |
| 28/2/2023 | 16,57 | 16,75 | -0,42% | 16,55 | 16,99 | 16,82 | 16,75 | 16,87 | 881 | 23.994.572 |
| 27/2/2023 | 16,30 | 16,82 | +1,51% | 16,13 | 16,92 | 16,67 | 16,58 | 16,82 | 1.097 | 29.513.405 |
| 24/2/2023 | 17,38 | 16,57 | -5,37% | 16,45 | 17,38 | 16,72 | 16,55 | 16,57 | 1.867 | 35.542.111 |
| 23/2/2023 | 17,35 | 17,51 | +1,51% | 16,99 | 17,73 | 17,35 | 17,44 | 17,51 | 933 | 23.377.503 |
| 22/2/2023 | 17,40 | 17,25 | -0,81% | 17,07 | 17,69 | 17,40 | 17,25 | 17,34 | 695 | 17.138.524 |
| 17/2/2023 | 17,80 | 17,39 | -3,92% | 17,36 | 18,03 | 17,60 | 17,37 | 17,39 | 1.030 | 28.634.052 |
| 16/2/2023 | 17,67 | 18,10 | +1,40% | 17,67 | 18,19 | 17,93 | 18,10 | 18,11 | 1.049 | 29.599.558 |
| 15/2/2023 | 17,19 | 17,85 | +3,78% | 16,93 | 17,85 | 17,34 | 17,69 | 17,85 | 1.133 | 29.581.619 |
| 14/2/2023 | 16,98 | 17,20 | +0,94% | 16,98 | 17,59 | 17,18 | 16,95 | 17,20 | 1.015 | 30.736.945 |
| 13/2/2023 | 16,99 | 17,04 | -0,29% | 16,54 | 17,04 | 16,84 | 16,92 | 17,04 | 1.087 | 27.098.429 |
| 10/2/2023 | 16,91 | 17,09 | 0,00% | 16,78 | 17,31 | 17,01 | 16,98 | 17,09 | 860 | 25.630.990 |
| 9/2/2023 | 17,30 | 17,09 | -0,93% | 16,96 | 17,46 | 17,19 | 17,07 | 17,09 | 851 | 24.928.823 |
| 8/2/2023 | 17,50 | 17,25 | -0,29% | 17,07 | 17,50 | 17,23 | 17,25 | 17,30 | 1.139 | 30.595.885 |
| 7/2/2023 | 17,30 | 17,30 | -2,43% | 17,10 | 17,51 | 17,26 | 17,25 | 17,30 | 842 | 27.968.269 |
| 6/2/2023 | 17,63 | 17,73 | +0,74% | 17,02 | 17,73 | 17,26 | 17,25 | 17,73 | 1.331 | 36.885.669 |
| 3/2/2023 | 17,50 | 17,60 | +0,69% | 17,46 | 18,16 | 17,78 | 17,60 | 17,67 | 1.360 | 35.533.895 |
| 2/2/2023 | 18,26 | 17,48 | -6,02% | 17,39 | 18,55 | 17,73 | 17,40 | 17,48 | 2.287 | 60.971.827 |
| 1/2/2023 | 18,64 | 18,60 | -0,27% | 18,03 | 18,64 | 18,28 | 18,53 | 18,60 | 1.331 | 38.628.056 |
| 31/1/2023 | 18,50 | 18,65 | +0,81% | 18,18 | 18,65 | 18,52 | 18,62 | 18,65 | 968 | 32.718.704 |
| 30/1/2023 | 18,20 | 18,50 | +0,27% | 17,95 | 18,55 | 18,31 | 18,20 | 18,54 | 1.327 | 41.432.489 |
| 27/1/2023 | 18,37 | 18,45 | +0,16% | 18,02 | 18,46 | 18,30 | 18,20 | 18,45 | 1.032 | 33.206.661 |
| 26/1/2023 | 17,61 | 18,42 | +4,60% | 17,56 | 18,49 | 18,11 | 18,42 | 18,45 | 1.364 | 40.550.412 |
| 25/1/2023 | 17,63 | 17,61 | -0,23% | 17,33 | 17,84 | 17,57 | 17,61 | 17,74 | 1.448 | 39.555.467 |
| 24/1/2023 | 17,95 | 17,65 | -1,40% | 17,43 | 18,18 | 17,71 | 17,65 | 17,71 | 1.598 | 45.816.917 |
| 23/1/2023 | 17,82 | 17,90 | +0,11% | 17,82 | 18,24 | 18,05 | 17,90 | 18,10 | 1.593 | 42.048.562 |
| 20/1/2023 | 17,60 | 17,88 | +3,41% | 17,55 | 18,14 | 17,88 | 17,88 | 17,93 | 1.795 | 47.872.086 |
| 19/1/2023 | 17,31 | 17,29 | -0,06% | 17,00 | 17,55 | 17,30 | 17,29 | 17,36 | 1.087 | 37.398.362 |
| 18/1/2023 | 16,99 | 17,30 | +2,37% | 16,90 | 17,43 | 17,22 | 17,25 | 17,30 | 1.257 | 45.896.782 |
| 17/1/2023 | 16,61 | 16,90 | +1,38% | 16,52 | 16,99 | 16,75 | 16,83 | 16,90 | 1.257 | 42.775.892 |
| 16/1/2023 | 16,80 | 16,67 | -2,57% | 16,14 | 16,80 | 16,42 | 16,61 | 16,67 | 1.215 | 30.909.809 |
| 13/1/2023 | 16,93 | 17,11 | +1,54% | 16,81 | 17,11 | 16,93 | 16,95 | 17,15 | 1.038 | 30.910.551 |
| 12/1/2023 | 17,15 | 16,85 | -1,63% | 16,67 | 17,29 | 16,89 | 16,85 | 17,00 | 1.449 | 53.871.243 |
| 11/1/2023 | 17,20 | 17,13 | +0,35% | 16,88 | 17,51 | 17,11 | 17,05 | 17,13 | 1.390 | 52.543.660 |
| 10/1/2023 | 16,40 | 17,07 | +4,09% | 16,23 | 17,25 | 16,78 | 17,07 | 17,09 | 1.787 | 56.661.331 |
| 9/1/2023 | 16,25 | 16,40 | +0,55% | 15,82 | 16,43 | 16,23 | 16,32 | 16,40 | 1.434 | 38.364.695 |
| 6/1/2023 | 15,63 | 16,31 | +4,69% | 15,15 | 16,72 | 16,35 | 16,25 | 16,31 | 2.493 | 72.219.456 |
| 5/1/2023 | 14,66 | 15,58 | +5,84% | 14,38 | 15,75 | 15,17 | 15,58 | 15,64 | 1.885 | 55.718.161 |
| 4/1/2023 | 14,55 | 14,72 | +2,79% | 14,25 | 14,72 | 14,51 | 14,59 | 14,72 | 1.064 | 30.627.782 |
| 3/1/2023 | 14,74 | 14,32 | -2,19% | 14,32 | 14,97 | 14,70 | 14,32 | 14,50 | 1.460 | 41.655.815 |
| 2/1/2023 | 14,55 | 14,64 | +0,97% | 14,26 | 14,97 | 14,70 | 14,64 | 14,80 | 1.697 | 43.436.054 |
| 29/12/2022 | 14,47 | 14,50 | -1,83% | 14,26 | 14,79 | 14,60 | 14,50 | 14,65 | 1.215 | 32.133.026 |
| 28/12/2022 | 14,46 | 14,77 | +1,51% | 14,46 | 15,04 | 14,77 | 14,77 | 14,83 | 1.622 | 41.233.766 |
| 27/12/2022 | 14,32 | 14,55 | +2,97% | 14,10 | 14,55 | 14,35 | 14,40 | 14,55 | 1.467 | 36.087.236 |
| 26/12/2022 | 14,30 | 14,13 | +0,86% | 13,97 | 14,38 | 14,11 | 14,13 | 14,17 | 2.016 | 36.640.213 |
| 23/12/2022 | 14,30 | 14,01 | -2,03% | 13,66 | 14,34 | 13,89 | 13,99 | 14,01 | 1.817 | 38.368.356 |
| 22/12/2022 | 14,47 | 14,30 | -1,38% | 13,88 | 14,47 | 14,04 | 14,22 | 14,30 | 1.229 | 23.489.437 |
| 21/12/2022 | 14,37 | 14,50 | +2,18% | 14,04 | 14,58 | 14,22 | 14,20 | 14,50 | 1.052 | 28.325.082 |
| 20/12/2022 | 13,63 | 14,19 | +4,65% | 13,60 | 14,52 | 14,25 | 14,15 | 14,23 | 1.508 | 40.783.102 |
| 19/12/2022 | 13,89 | 13,56 | -2,02% | 13,33 | 13,89 | 13,55 | 13,56 | 13,66 | 1.515 | 34.387.899 |
| 16/12/2022 | 14,03 | 13,84 | -1,28% | 13,84 | 14,24 | 13,95 | 13,84 | 14,00 | 1.049 | 26.793.324 |
| 15/12/2022 | 14,50 | 14,02 | -1,27% | 13,86 | 14,86 | 14,38 | 14,01 | 14,09 | 1.789 | 38.326.085 |
| 14/12/2022 | 13,88 | 14,20 | +2,16% | 13,73 | 14,41 | 13,98 | 14,20 | 14,25 | 1.266 | 34.364.730 |
| 13/12/2022 | 14,40 | 13,90 | -3,14% | 13,89 | 14,73 | 14,26 | 13,90 | 14,04 | 1.408 | 29.610.067 |
| 12/12/2022 | 14,77 | 14,35 | -2,91% | 13,95 | 14,81 | 14,24 | 14,32 | 14,35 | 1.707 | 36.813.086 |
| 9/12/2022 | 14,42 | 14,78 | +5,57% | 14,15 | 15,06 | 14,77 | 14,78 | 14,81 | 1.431 | 44.913.284 |
| 8/12/2022 | 14,51 | 14,00 | -2,17% | 14,00 | 14,73 | 14,36 | 14,00 | 14,11 | 1.305 | 32.563.212 |
| 7/12/2022 | 14,46 | 14,31 | -2,98% | 14,22 | 14,61 | 14,42 | 14,31 | 14,40 | 1.302 | 38.930.121 |
| 6/12/2022 | 14,53 | 14,75 | +1,72% | 14,43 | 14,86 | 14,66 | 14,70 | 14,75 | 1.260 | 42.145.383 |
| 5/12/2022 | 14,60 | 14,50 | +0,42% | 14,50 | 15,17 | 14,79 | 14,50 | 14,51 | 1.969 | 45.734.580 |
| 2/12/2022 | 14,45 | 14,44 | +0,28% | 14,08 | 14,73 | 14,44 | 14,36 | 14,55 | 1.935 | 47.815.994 |
| 1/12/2022 | 14,49 | 14,40 | -0,83% | 14,15 | 14,52 | 14,27 | 14,38 | 14,40 | 1.186 | 33.975.438 |
| 30/11/2022 | 14,49 | 14,52 | +0,21% | 14,25 | 14,73 | 14,50 | 14,52 | 14,55 | 1.578 | 54.219.517 |
| 29/11/2022 | 13,65 | 14,49 | +8,78% | 13,44 | 14,52 | 14,20 | 14,40 | 14,49 | 1.990 | 58.822.997 |
| 28/11/2022 | 13,82 | 13,32 | -11,08% | 13,05 | 13,87 | 13,35 | 13,23 | 13,32 | 2.305 | 49.648.101 |
| 25/11/2022 | 15,00 | 14,98 | +0,20% | 14,85 | 15,39 | 15,04 | 14,98 | 14,99 | 3.522 | 97.433.849 |
| 24/11/2022 | 14,51 | 14,95 | +3,82% | 14,51 | 14,95 | 14,77 | 14,90 | 14,95 | 1.811 | 50.013.659 |
| 23/11/2022 | 14,59 | 14,40 | -0,62% | 13,95 | 14,60 | 14,32 | 14,39 | 14,40 | 2.648 | 70.283.529 |
| 22/11/2022 | 14,31 | 14,49 | +3,57% | 14,27 | 14,80 | 14,51 | 14,46 | 14,49 | 2.902 | 81.335.977 |
| 21/11/2022 | 14,15 | 13,99 | -0,78% | 13,36 | 14,37 | 13,71 | 13,95 | 13,99 | 1.448 | 35.871.216 |
| 18/11/2022 | 14,70 | 14,10 | -4,73% | 14,04 | 15,00 | 14,39 | 14,06 | 14,10 | 1.159 | 21.482.430 |
| 17/11/2022 | 14,40 | 14,80 | -0,40% | 13,95 | 14,80 | 14,30 | 14,56 | 14,80 | 1.091 | 32.968.286 |
| 16/11/2022 | 14,95 | 14,86 | -0,80% | 14,47 | 15,15 | 14,75 | 14,80 | 14,86 | 1.302 | 37.722.554 |
| 14/11/2022 | 15,49 | 14,98 | -2,41% | 14,62 | 15,57 | 14,97 | 14,98 | 15,10 | 1.812 | 52.522.654 |
| 11/11/2022 | 13,37 | 15,35 | +16,64% | 13,37 | 15,47 | 14,73 | 15,30 | 15,35 | 4.488 | 119.285.876 |
| 10/11/2022 | 13,13 | 13,16 | -0,68% | 12,79 | 13,60 | 13,21 | 13,16 | 13,19 | 1.726 | 45.196.889 |
| 9/11/2022 | 13,55 | 13,25 | -2,14% | 13,25 | 13,93 | 13,51 | 13,25 | 13,34 | 1.535 | 37.197.414 |
| 8/11/2022 | 13,20 | 13,54 | +2,58% | 12,92 | 13,70 | 13,40 | 13,54 | 13,57 | 1.817 | 49.009.479 |
| 7/11/2022 | 13,60 | 13,20 | -3,01% | 13,05 | 13,77 | 13,30 | 13,09 | 13,20 | 1.711 | 39.853.125 |
| 4/11/2022 | 13,11 | 13,61 | +5,50% | 13,11 | 13,99 | 13,66 | 13,61 | 13,65 | 2.563 | 68.559.884 |
| 3/11/2022 | 12,76 | 12,90 | +0,31% | 12,24 | 12,96 | 12,63 | 12,76 | 12,90 | 1.657 | 33.015.436 |
| 1/11/2022 | 12,50 | 12,86 | +4,21% | 12,21 | 13,03 | 12,74 | 12,85 | 12,86 | 2.312 | 53.823.747 |
| 31/10/2022 | 12,00 | 12,34 | -0,08% | 11,91 | 12,68 | 12,18 | 12,31 | 12,34 | 2.213 | 45.068.861 |
| 28/10/2022 | 12,85 | 12,35 | -5,73% | 11,83 | 12,94 | 12,15 | 12,29 | 12,35 | 5.220 | 96.995.025 |
| 27/10/2022 | 13,18 | 13,10 | -0,23% | 12,71 | 13,21 | 13,01 | 13,10 | 13,12 | 1.254 | 26.112.408 |
| 26/10/2022 | 12,92 | 13,13 | +1,31% | 12,59 | 13,45 | 13,08 | 13,11 | 13,13 | 1.558 | 32.448.357 |
| 25/10/2022 | 13,07 | 12,96 | -1,37% | 12,91 | 13,46 | 13,15 | 12,96 | 13,02 | 1.901 | 37.283.536 |
| 24/10/2022 | 14,02 | 13,14 | -5,06% | 12,93 | 14,07 | 13,31 | 13,10 | 13,14 | 2.730 | 51.510.643 |
| 21/10/2022 | 13,33 | 13,84 | +3,36% | 13,10 | 13,97 | 13,56 | 13,84 | 13,85 | 1.312 | 26.875.533 |
| 20/10/2022 | 12,80 | 13,39 | +4,28% | 12,80 | 13,77 | 13,44 | 13,38 | 13,39 | 1.729 | 35.224.994 |
| 19/10/2022 | 13,19 | 12,84 | -2,73% | 12,75 | 13,22 | 12,88 | 12,84 | 12,94 | 1.312 | 22.046.234 |
| 18/10/2022 | 12,81 | 13,20 | +2,96% | 12,81 | 13,35 | 13,04 | 13,15 | 13,20 | 1.084 | 22.720.001 |
| 17/10/2022 | 12,95 | 12,82 | -0,62% | 12,65 | 13,04 | 12,84 | 12,80 | 12,82 | 1.491 | 26.755.699 |
| 14/10/2022 | 13,76 | 12,90 | -5,36% | 12,84 | 13,76 | 13,08 | 12,90 | 12,91 | 2.618 | 44.727.571 |
| 13/10/2022 | 13,78 | 13,63 | -0,51% | 13,33 | 13,91 | 13,59 | 13,63 | 13,81 | 1.155 | 21.600.942 |
| 11/10/2022 | 13,90 | 13,70 | -1,44% | 13,42 | 13,90 | 13,69 | 13,70 | 13,85 | 1.434 | 26.822.883 |
| 10/10/2022 | 14,40 | 13,90 | -2,11% | 13,89 | 14,51 | 14,14 | 13,90 | 13,91 | 1.449 | 29.102.078 |
| 7/10/2022 | 14,32 | 14,20 | -0,84% | 14,17 | 14,68 | 14,45 | 14,20 | 14,24 | 1.685 | 34.730.798 |
| 6/10/2022 | 14,35 | 14,32 | -0,14% | 14,10 | 14,48 | 14,26 | 14,30 | 14,32 | 1.059 | 24.045.529 |
| 5/10/2022 | 13,90 | 14,34 | +3,02% | 13,85 | 14,40 | 14,18 | 14,30 | 14,34 | 1.697 | 50.608.765 |
| 4/10/2022 | 13,31 | 13,92 | +4,66% | 13,31 | 13,93 | 13,70 | 13,90 | 13,92 | 1.702 | 45.210.176 |
| 3/10/2022 | 12,89 | 13,30 | +4,40% | 12,88 | 13,30 | 13,14 | 13,29 | 13,30 | 1.622 | 36.103.890 |
| 30/9/2022 | 12,09 | 12,74 | +5,64% | 11,92 | 12,80 | 12,50 | 12,68 | 12,74 | 1.453 | 38.883.325 |
| 29/9/2022 | 12,14 | 12,06 | -1,71% | 11,80 | 12,19 | 11,93 | 12,04 | 12,06 | 1.546 | 30.222.013 |
| 28/9/2022 | 12,10 | 12,27 | +1,74% | 11,97 | 12,38 | 12,15 | 12,20 | 12,27 | 999 | 24.301.346 |
| 27/9/2022 | 12,58 | 12,06 | -2,35% | 12,05 | 12,66 | 12,32 | 12,06 | 12,18 | 1.400 | 30.794.967 |
| 26/9/2022 | 12,81 | 12,35 | -3,14% | 12,28 | 12,99 | 12,55 | 12,35 | 12,37 | 2.004 | 39.032.331 |
| 23/9/2022 | 12,79 | 12,75 | -1,39% | 12,55 | 12,89 | 12,68 | 12,75 | 12,81 | 1.563 | 28.304.028 |
| 22/9/2022 | 12,70 | 12,93 | +3,03% | 12,70 | 13,23 | 12,95 | 12,93 | 12,95 | 2.019 | 52.552.970 |
| 21/9/2022 | 13,10 | 12,55 | -4,34% | 12,49 | 13,18 | 12,67 | 12,54 | 12,55 | 4.411 | 82.439.340 |
| 20/9/2022 | 13,43 | 13,12 | -3,17% | 13,01 | 13,57 | 13,11 | 13,12 | 13,13 | 2.653 | 50.982.985 |
| 19/9/2022 | 13,09 | 13,55 | +4,23% | 12,87 | 13,80 | 13,47 | 13,55 | 13,64 | 1.426 | 36.223.947 |
| 16/9/2022 | 12,92 | 13,00 | +0,70% | 12,68 | 13,14 | 12,91 | 13,00 | 13,02 | 1.529 | 33.093.559 |
| 15/9/2022 | 13,01 | 12,91 | -1,15% | 12,89 | 13,29 | 13,00 | 12,91 | 12,95 | 1.919 | 41.566.094 |
| 14/9/2022 | 13,54 | 13,06 | -3,26% | 12,91 | 13,60 | 13,14 | 13,05 | 13,06 | 2.673 | 56.589.803 |
| 13/9/2022 | 14,21 | 13,50 | -5,13% | 13,50 | 14,25 | 13,84 | 13,50 | 13,58 | 1.646 | 35.331.847 |
| 12/9/2022 | 14,16 | 14,23 | +0,64% | 14,09 | 14,43 | 14,22 | 14,19 | 14,23 | 1.412 | 34.442.338 |
| 9/9/2022 | 13,20 | 14,14 | +8,94% | 13,10 | 14,14 | 13,88 | 14,13 | 14,14 | 2.389 | 55.114.040 |