Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CTSA3F - SANTANENSE - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 1,14 | 1,14 | -0,87% | 1,14 | 1,14 | 1,14 | 1,14 | 1,26 | 10 | 7.866 |
| 28/4/2025 | 1,15 | 1,15 | 0,00% | 1,15 | 1,15 | 1,15 | 1,15 | 1,25 | 15 | 8.970 |
| 25/4/2025 | 1,15 | 1,15 | -8,00% | 1,15 | 1,15 | 1,15 | 1,14 | 1,15 | 7 | 7.245 |
| 24/4/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,22 | 1,25 | 4 | 4.125 |
| 23/4/2025 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,22 | 1,25 | 10 | 17.625 |
| 22/4/2025 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,24 | 24 | 14.880 |
| 17/4/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 6 | 9.272 |
| 16/4/2025 | 1,22 | 1,22 | -1,61% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 6 | 4.758 |
| 15/4/2025 | 1,24 | 1,24 | +1,64% | 1,24 | 1,24 | 1,24 | 1,22 | 1,26 | 1 | 124 |
| 14/4/2025 | 1,22 | 1,22 | -3,94% | 1,22 | 1,22 | 1,22 | 1,22 | 1,26 | 5 | 3.050 |
| 11/4/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,24 | 1,27 | 3 | 762 |
| 10/4/2025 | 1,25 | 1,25 | +0,81% | 1,25 | 1,25 | 1,25 | 1,25 | 1,30 | 9 | 10.375 |
| 9/4/2025 | 1,24 | 1,24 | -3,88% | 1,24 | 1,24 | 1,24 | 1,24 | 1,25 | 6 | 9.052 |
| 8/4/2025 | 1,29 | 1,29 | -2,27% | 1,29 | 1,29 | 1,29 | 1,27 | 1,30 | 10 | 4.644 |
| 7/4/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,30 | 1,32 | 15 | 23.232 |
| 4/4/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,27 | 1,33 | 6 | 1.170 |
| 3/4/2025 | 1,28 | 1,28 | -3,03% | 1,28 | 1,28 | 1,28 | 1,27 | 1,28 | 5 | 4.736 |
| 2/4/2025 | 1,32 | 1,32 | +0,76% | 1,32 | 1,32 | 1,32 | 1,30 | 1,32 | 3 | 924 |
| 1/4/2025 | 1,31 | 1,31 | -1,50% | 1,31 | 1,31 | 1,31 | 1,29 | 1,32 | 10 | 6.812 |
| 31/3/2025 | 1,33 | 1,33 | +1,53% | 1,33 | 1,33 | 1,33 | 1,29 | 1,35 | 9 | 4.655 |
| 28/3/2025 | 1,31 | 1,31 | +1,55% | 1,31 | 1,31 | 1,31 | 1,29 | 1,31 | 11 | 23.187 |
| 27/3/2025 | 1,29 | 1,29 | -1,53% | 1,29 | 1,29 | 1,29 | 1,29 | 1,32 | 6 | 9.159 |
| 26/3/2025 | 1,31 | 1,31 | 0,00% | 1,31 | 1,31 | 1,31 | 1,31 | 1,34 | 6 | 10.087 |
| 25/3/2025 | 1,31 | 1,31 | +0,77% | 1,31 | 1,31 | 1,31 | 1,30 | 1,31 | 8 | 3.668 |
| 24/3/2025 | 1,30 | 1,30 | +2,36% | 1,30 | 1,30 | 1,30 | 1,30 | 1,35 | 3 | 4.290 |
| 21/3/2025 | 1,27 | 1,27 | +1,60% | 1,27 | 1,27 | 1,27 | 1,27 | 1,36 | 12 | 17.145 |
| 20/3/2025 | 1,25 | 1,25 | -8,09% | 1,25 | 1,25 | 1,25 | 1,25 | 1,32 | 13 | 6.750 |
| 19/3/2025 | 1,36 | 1,36 | +3,03% | 1,36 | 1,36 | 1,36 | 1,29 | 1,36 | 1 | 136 |
| 18/3/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,28 | 1,36 | 6 | 1.848 |
| 17/3/2025 | 1,30 | 1,30 | +1,56% | 1,30 | 1,30 | 1,30 | 1,28 | 1,36 | 13 | 17.160 |
| 14/3/2025 | 1,28 | 1,28 | +1,59% | 1,28 | 1,28 | 1,28 | 1,27 | 1,28 | 1 | 128 |
| 13/3/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,26 | 1,26 | 1,26 | 1,30 | 5 | 882 |
| 12/3/2025 | 1,26 | 1,26 | -3,08% | 1,26 | 1,26 | 1,26 | 1,26 | 1,30 | 5 | 11.340 |
| 11/3/2025 | 1,30 | 1,30 | -1,52% | 1,30 | 1,30 | 1,30 | 1,29 | 1,30 | 6 | 1.560 |
| 10/3/2025 | 1,32 | 1,32 | +1,54% | 1,32 | 1,32 | 1,32 | 1,30 | 1,36 | 2 | 528 |
| 7/3/2025 | 1,30 | 1,30 | +8,33% | 1,30 | 1,30 | 1,30 | 1,30 | 1,36 | 4 | 3.380 |
| 6/3/2025 | 1,20 | 1,20 | +1,69% | 1,20 | 1,20 | 1,20 | 1,17 | 1,35 | 7 | 2.760 |
| 5/3/2025 | 1,18 | 1,18 | -11,94% | 1,18 | 1,18 | 1,18 | 1,18 | 1,35 | 2 | 4.248 |
| 28/2/2025 | 1,34 | 1,34 | +3,08% | 1,34 | 1,34 | 1,34 | 1,17 | 1,35 | 3 | 1.206 |
| 26/2/2025 | 1,30 | 1,30 | -2,99% | 1,30 | 1,30 | 1,30 | 1,22 | 1,35 | 4 | 6.890 |
| 25/2/2025 | 1,34 | 1,34 | 0,00% | 1,34 | 1,34 | 1,34 | 1,19 | 1,34 | 3 | 1.072 |
| 24/2/2025 | 1,34 | 1,34 | +5,51% | 1,34 | 1,34 | 1,34 | 1,19 | 1,34 | 12 | 11.390 |
| 21/2/2025 | 1,27 | 1,27 | 0,00% | 1,27 | 1,27 | 1,27 | 1,26 | 1,27 | 8 | 5.842 |
| 20/2/2025 | 1,27 | 1,27 | +6,72% | 1,27 | 1,27 | 1,27 | 1,26 | 1,27 | 6 | 5.080 |
| 19/2/2025 | 1,19 | 1,19 | -4,03% | 1,19 | 1,19 | 1,19 | 1,19 | 1,24 | 7 | 6.426 |
| 18/2/2025 | 1,24 | 1,24 | +3,33% | 1,24 | 1,24 | 1,24 | 1,21 | 1,39 | 2 | 3.720 |
| 17/2/2025 | 1,20 | 1,20 | -4,00% | 1,20 | 1,20 | 1,20 | 1,20 | 1,22 | 8 | 7.200 |
| 14/2/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,25 | 1,25 | 1,25 | 1,26 | 4 | 1.625 |
| 13/2/2025 | 1,25 | 1,25 | -5,30% | 1,25 | 1,25 | 1,25 | 1,17 | 1,25 | 4 | 1.875 |
| 12/2/2025 | 1,32 | 1,32 | -2,22% | 1,32 | 1,32 | 1,32 | 1,32 | 1,42 | 8 | 19.008 |
| 11/2/2025 | 1,35 | 1,35 | -0,74% | 1,35 | 1,35 | 1,35 | 1,35 | 1,40 | 8 | 12.420 |
| 10/2/2025 | 1,36 | 1,36 | -2,16% | 1,36 | 1,36 | 1,36 | 1,35 | 1,36 | 10 | 13.328 |
| 7/2/2025 | 1,39 | 1,39 | -1,42% | 1,39 | 1,39 | 1,39 | 1,39 | 1,41 | 8 | 4.587 |
| 6/2/2025 | 1,41 | 1,41 | +1,44% | 1,41 | 1,41 | 1,41 | 1,40 | 1,41 | 6 | 12.408 |
| 5/2/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,36 | 1,40 | 3 | 834 |
| 4/2/2025 | 1,39 | 1,39 | 0,00% | 1,39 | 1,39 | 1,39 | 1,36 | 1,39 | 8 | 5.560 |
| 3/2/2025 | 1,39 | 1,39 | -2,11% | 1,39 | 1,39 | 1,39 | 1,36 | 1,41 | 7 | 5.838 |
| 31/1/2025 | 1,42 | 1,42 | 0,00% | 1,42 | 1,42 | 1,42 | 1,40 | 1,42 | 6 | 18.744 |
| 30/1/2025 | 1,42 | 1,42 | +2,16% | 1,42 | 1,42 | 1,42 | 1,42 | 1,43 | 7 | 7.526 |
| 29/1/2025 | 1,39 | 1,39 | +2,21% | 1,39 | 1,39 | 1,39 | 1,36 | 1,39 | 7 | 2.780 |
| 28/1/2025 | 1,36 | 1,36 | -1,45% | 1,36 | 1,36 | 1,36 | 1,36 | 1,37 | 12 | 11.560 |
| 27/1/2025 | 1,38 | 1,38 | -4,17% | 1,38 | 1,38 | 1,38 | 1,36 | 1,38 | 8 | 11.730 |
| 24/1/2025 | 1,44 | 1,44 | -3,36% | 1,44 | 1,44 | 1,44 | 1,44 | 1,45 | 6 | 1.872 |
| 23/1/2025 | 1,49 | 1,49 | -0,67% | 1,49 | 1,49 | 1,49 | 1,45 | 1,49 | 9 | 15.496 |
| 22/1/2025 | 1,50 | 1,50 | -0,66% | 1,50 | 1,50 | 1,50 | 1,50 | 1,51 | 6 | 2.250 |
| 21/1/2025 | 1,51 | 1,51 | 0,00% | 1,51 | 1,51 | 1,51 | 1,51 | 1,53 | 7 | 5.738 |
| 20/1/2025 | 1,51 | 1,51 | 0,00% | 1,51 | 1,51 | 1,51 | 1,51 | 1,52 | 7 | 4.983 |
| 17/1/2025 | 1,51 | 1,51 | -1,95% | 1,51 | 1,51 | 1,51 | 1,51 | 1,52 | 2 | 2.114 |
| 16/1/2025 | 1,54 | 1,54 | +0,65% | 1,54 | 1,54 | 1,54 | 1,51 | 1,54 | 9 | 8.932 |
| 15/1/2025 | 1,53 | 1,53 | +1,32% | 1,53 | 1,53 | 1,53 | 1,51 | 1,53 | 13 | 12.240 |
| 14/1/2025 | 1,51 | 1,51 | -0,66% | 1,51 | 1,51 | 1,51 | 1,51 | 1,52 | 11 | 15.855 |
| 13/1/2025 | 1,52 | 1,52 | -2,56% | 1,52 | 1,52 | 1,52 | 1,51 | 1,52 | 7 | 3.192 |
| 10/1/2025 | 1,56 | 1,56 | -0,64% | 1,56 | 1,56 | 1,56 | 1,52 | 1,56 | 9 | 16.848 |
| 9/1/2025 | 1,57 | 1,57 | +3,29% | 1,57 | 1,57 | 1,57 | 1,52 | 1,57 | 2 | 1.099 |
| 8/1/2025 | 1,52 | 1,52 | +0,66% | 1,52 | 1,52 | 1,52 | 1,50 | 1,52 | 11 | 9.424 |
| 7/1/2025 | 1,51 | 1,51 | 0,00% | 1,51 | 1,51 | 1,51 | 1,50 | 1,51 | 8 | 4.681 |
| 6/1/2025 | 1,51 | 1,51 | -0,66% | 1,51 | 1,51 | 1,51 | 1,51 | 1,52 | 17 | 27.180 |
| 3/1/2025 | 1,52 | 1,52 | -4,40% | 1,52 | 1,52 | 1,52 | 1,52 | 1,59 | 4 | 8.512 |
| 2/1/2025 | 1,59 | 1,59 | -4,22% | 1,59 | 1,59 | 1,59 | 1,52 | 1,59 | 11 | 21.624 |
| 30/12/2024 | 1,66 | 1,66 | +8,50% | 1,66 | 1,66 | 1,66 | 1,60 | 1,66 | 8 | 6.640 |
| 27/12/2024 | 1,53 | 1,53 | +0,66% | 1,53 | 1,53 | 1,53 | 1,53 | 1,54 | 6 | 11.016 |
| 26/12/2024 | 1,52 | 1,52 | +0,66% | 1,52 | 1,52 | 1,52 | 1,51 | 1,52 | 5 | 3.344 |
| 23/12/2024 | 1,51 | 1,51 | -2,58% | 1,51 | 1,51 | 1,51 | 1,51 | 1,53 | 8 | 6.191 |
| 20/12/2024 | 1,55 | 1,55 | +1,31% | 1,55 | 1,55 | 1,55 | 1,51 | 1,80 | 2 | 1.705 |
| 19/12/2024 | 1,53 | 1,53 | -1,29% | 1,53 | 1,53 | 1,53 | 1,51 | 1,53 | 11 | 17.136 |
| 18/12/2024 | 1,55 | 1,55 | +2,65% | 1,55 | 1,55 | 1,55 | 1,54 | 1,55 | 6 | 3.720 |
| 17/12/2024 | 1,51 | 1,51 | -2,58% | 1,51 | 1,51 | 1,51 | 1,51 | 1,59 | 6 | 9.664 |
| 16/12/2024 | 1,55 | 1,55 | 0,00% | 1,55 | 1,55 | 1,55 | 1,55 | 1,57 | 12 | 13.175 |
| 13/12/2024 | 1,55 | 1,55 | -3,13% | 1,55 | 1,55 | 1,55 | 1,51 | 1,55 | 5 | 6.975 |
| 12/12/2024 | 1,60 | 1,60 | -2,44% | 1,60 | 1,60 | 1,60 | 1,51 | 1,73 | 10 | 20.640 |
| 11/12/2024 | 1,64 | 1,64 | 0,00% | 1,64 | 1,64 | 1,64 | 1,64 | 1,73 | 7 | 10.988 |
| 10/12/2024 | 1,64 | 1,64 | -5,20% | 1,64 | 1,64 | 1,64 | 1,64 | 1,73 | 7 | 4.100 |
| 9/12/2024 | 1,73 | 1,73 | 0,00% | 1,73 | 1,73 | 1,73 | 1,72 | 1,73 | 21 | 16.781 |
| 6/12/2024 | 1,73 | 1,73 | 0,00% | 1,73 | 1,73 | 1,73 | 1,69 | 1,73 | 5 | 2.768 |
| 5/12/2024 | 1,73 | 1,73 | +1,17% | 1,73 | 1,73 | 1,73 | 1,71 | 1,73 | 11 | 15.224 |
| 4/12/2024 | 1,71 | 1,71 | -1,72% | 1,71 | 1,71 | 1,71 | 1,67 | 1,71 | 7 | 5.472 |
| 3/12/2024 | 1,74 | 1,74 | -1,69% | 1,74 | 1,74 | 1,74 | 1,60 | 1,74 | 9 | 29.928 |
| 2/12/2024 | 1,77 | 1,77 | 0,00% | 1,77 | 1,77 | 1,77 | 1,77 | 1,80 | 13 | 49.383 |
| 29/11/2024 | 1,77 | 1,77 | +1,14% | 1,77 | 1,77 | 1,77 | 1,75 | 1,98 | 4 | 17.169 |
| 28/11/2024 | 1,75 | 1,75 | -2,78% | 1,75 | 1,75 | 1,75 | 1,75 | 1,81 | 12 | 13.125 |
| 27/11/2024 | 1,80 | 1,80 | +1,12% | 1,80 | 1,80 | 1,80 | 1,78 | 1,97 | 5 | 3.060 |
| 26/11/2024 | 1,78 | 1,78 | +0,56% | 1,78 | 1,78 | 1,78 | 1,76 | 1,78 | 4 | 1.246 |
| 25/11/2024 | 1,77 | 1,77 | -2,21% | 1,77 | 1,77 | 1,77 | 1,76 | 1,77 | 17 | 52.746 |
| 22/11/2024 | 1,81 | 1,81 | +0,56% | 1,81 | 1,81 | 1,81 | 1,81 | 1,82 | 12 | 4.706 |
| 21/11/2024 | 1,80 | 1,80 | -0,55% | 1,80 | 1,80 | 1,80 | 1,78 | 1,80 | 12 | 12.600 |
| 19/11/2024 | 1,81 | 1,81 | -8,59% | 1,81 | 1,81 | 1,81 | 1,81 | 1,93 | 6 | 4.706 |
| 18/11/2024 | 1,98 | 1,98 | +1,02% | 1,98 | 1,98 | 1,98 | 1,92 | 2,06 | 9 | 6.732 |
| 14/11/2024 | 1,96 | 1,96 | +2,62% | 1,96 | 1,96 | 1,96 | 1,96 | 1,97 | 11 | 20.384 |
| 13/11/2024 | 1,91 | 1,91 | +0,53% | 1,91 | 1,91 | 1,91 | 1,90 | 1,91 | 9 | 8.404 |
| 12/11/2024 | 1,90 | 1,90 | -5,00% | 1,90 | 1,90 | 1,90 | 1,77 | 1,90 | 11 | 13.680 |
| 11/11/2024 | 2,00 | 2,00 | -2,44% | 2,00 | 2,00 | 2,00 | 1,98 | 2,08 | 7 | 2.400 |
| 8/11/2024 | 2,05 | 2,05 | +1,49% | 2,05 | 2,05 | 2,05 | 2,01 | 2,05 | 12 | 28.085 |
| 7/11/2024 | 2,02 | 2,02 | -2,42% | 2,02 | 2,02 | 2,02 | 1,77 | 2,07 | 6 | 3.232 |
| 6/11/2024 | 2,07 | 2,07 | +1,47% | 2,07 | 2,07 | 2,07 | 2,02 | 2,09 | 3 | 1.656 |
| 5/11/2024 | 2,04 | 2,04 | +2,51% | 2,04 | 2,04 | 2,04 | 2,04 | 2,06 | 3 | 2.448 |
| 4/11/2024 | 1,99 | 1,99 | -6,13% | 1,99 | 1,99 | 1,99 | 1,87 | 1,99 | 13 | 13.333 |
| 1/11/2024 | 2,12 | 2,12 | +0,47% | 2,12 | 2,12 | 2,12 | 2,05 | 2,12 | 6 | 2.332 |
| 31/10/2024 | 2,11 | 2,11 | +1,44% | 2,11 | 2,11 | 2,11 | 2,10 | 2,11 | 10 | 9.495 |
| 30/10/2024 | 2,08 | 2,08 | +1,46% | 2,08 | 2,08 | 2,08 | 2,08 | 2,19 | 3 | 2.496 |
| 29/10/2024 | 2,05 | 2,05 | +1,99% | 2,05 | 2,05 | 2,05 | 2,05 | 2,19 | 5 | 6.150 |
| 28/10/2024 | 2,01 | 2,01 | 0,00% | 2,01 | 2,01 | 2,01 | 2,01 | 2,19 | 12 | 23.115 |
| 25/10/2024 | 2,01 | 2,01 | -1,47% | 2,01 | 2,01 | 2,01 | 2,00 | 2,04 | 7 | 9.045 |
| 24/10/2024 | 2,04 | 2,04 | -1,45% | 2,04 | 2,04 | 2,04 | 2,04 | 2,21 | 10 | 5.304 |
| 23/10/2024 | 2,07 | 2,07 | +8,95% | 2,07 | 2,07 | 2,07 | 2,07 | 2,21 | 6 | 16.353 |
| 22/10/2024 | 1,90 | 1,90 | -10,80% | 1,90 | 1,90 | 1,90 | 1,80 | 1,90 | 8 | 12.540 |
| 21/10/2024 | 2,13 | 2,13 | -2,29% | 2,13 | 2,13 | 2,13 | 1,96 | 2,13 | 10 | 12.354 |
| 18/10/2024 | 2,18 | 2,18 | +1,40% | 2,18 | 2,18 | 2,18 | 2,17 | 2,22 | 10 | 18.748 |
| 17/10/2024 | 2,15 | 2,15 | -3,15% | 2,15 | 2,15 | 2,15 | 2,00 | 2,15 | 10 | 6.880 |
| 16/10/2024 | 2,22 | 2,22 | 0,00% | 2,22 | 2,22 | 2,22 | 2,17 | 2,22 | 7 | 17.982 |
| 15/10/2024 | 2,22 | 2,22 | +0,91% | 2,22 | 2,22 | 2,22 | 2,18 | 2,22 | 10 | 25.530 |
| 14/10/2024 | 2,20 | 2,20 | -1,79% | 2,20 | 2,20 | 2,20 | 2,20 | 2,26 | 5 | 7.260 |
| 11/10/2024 | 2,24 | 2,24 | +0,90% | 2,24 | 2,24 | 2,24 | 2,22 | 2,24 | 8 | 6.496 |
| 10/10/2024 | 2,22 | 2,22 | +0,45% | 2,22 | 2,22 | 2,22 | 2,22 | 2,23 | 11 | 26.418 |
| 9/10/2024 | 2,21 | 2,21 | -4,74% | 2,21 | 2,21 | 2,21 | 2,20 | 2,21 | 9 | 13.702 |
| 8/10/2024 | 2,32 | 2,32 | -7,20% | 2,32 | 2,32 | 2,32 | 2,26 | 2,32 | 10 | 33.408 |
| 7/10/2024 | 2,50 | 2,50 | +0,40% | 2,50 | 2,50 | 2,50 | 2,50 | 2,51 | 17 | 23.750 |
| 4/10/2024 | 2,49 | 2,49 | -6,04% | 2,49 | 2,49 | 2,49 | 2,48 | 2,49 | 11 | 15.936 |
| 3/10/2024 | 2,65 | 2,65 | -0,38% | 2,65 | 2,65 | 2,65 | 2,55 | 2,65 | 7 | 12.190 |
| 2/10/2024 | 2,65 | 2,66 | -5,00% | 2,63 | 2,80 | 2,67 | 2,63 | 2,69 | 19 | 43.046 |
| 1/10/2024 | 2,60 | 2,80 | +8,11% | 2,60 | 2,80 | 2,65 | 2,70 | 2,80 | 20 | 43.568 |
| 30/9/2024 | 2,83 | 2,59 | -5,47% | 2,52 | 2,87 | 2,75 | 2,56 | 2,71 | 19 | 23.415 |
| 26/9/2024 | 2,64 | 2,74 | +4,98% | 2,61 | 2,74 | 2,70 | 2,66 | 2,78 | 15 | 24.627 |
| 25/9/2024 | 2,80 | 2,61 | -6,79% | 2,54 | 2,80 | 2,61 | 2,61 | 2,74 | 14 | 16.756 |
| 24/9/2024 | 2,52 | 2,80 | -1,06% | 2,52 | 2,80 | 2,55 | 2,60 | 2,80 | 8 | 10.980 |
| 23/9/2024 | 2,84 | 2,83 | 0,00% | 2,68 | 2,84 | 2,82 | 2,68 | 2,83 | 13 | 15.823 |
| 20/9/2024 | 2,65 | 2,83 | +5,60% | 2,65 | 2,83 | 2,76 | 2,65 | 2,83 | 6 | 4.708 |
| 19/9/2024 | 2,71 | 2,68 | 0,00% | 2,68 | 2,72 | 2,68 | 2,54 | 2,83 | 6 | 10.471 |
| 18/9/2024 | 2,68 | 2,68 | -2,19% | 2,54 | 2,74 | 2,68 | 2,68 | 2,72 | 14 | 43.234 |
| 17/9/2024 | 2,80 | 2,74 | +1,48% | 2,59 | 2,84 | 2,75 | 2,65 | 2,83 | 21 | 33.302 |
| 16/9/2024 | 2,77 | 2,70 | +20,00% | 2,54 | 2,85 | 2,80 | 2,70 | 2,78 | 23 | 34.496 |
| 13/9/2024 | 2,65 | 2,25 | -15,09% | 2,24 | 2,79 | 2,66 | 2,31 | 2,75 | 22 | 65.476 |
| 12/9/2024 | 2,60 | 2,65 | +1,53% | 2,60 | 2,74 | 2,65 | 2,65 | 2,74 | 10 | 27.059 |
| 11/9/2024 | 2,61 | 2,61 | -2,25% | 2,60 | 2,61 | 2,60 | 2,61 | 2,74 | 5 | 14.614 |
| 10/9/2024 | 2,65 | 2,67 | -1,11% | 2,65 | 2,67 | 2,65 | 2,67 | 2,78 | 11 | 49.362 |
| 9/9/2024 | 2,75 | 2,70 | -3,23% | 2,70 | 2,79 | 2,73 | 2,70 | 2,74 | 13 | 22.994 |
| 6/9/2024 | 2,73 | 2,79 | +3,33% | 2,64 | 2,79 | 2,73 | 2,68 | 2,78 | 11 | 7.389 |
| 5/9/2024 | 2,69 | 2,70 | +0,75% | 2,69 | 2,72 | 2,71 | 2,70 | 2,72 | 7 | 18.728 |
| 4/9/2024 | 2,72 | 2,68 | -2,55% | 2,68 | 2,73 | 2,70 | 2,68 | 2,85 | 15 | 24.074 |
| 3/9/2024 | 2,67 | 2,75 | +0,73% | 2,67 | 2,84 | 2,74 | 2,75 | 2,85 | 10 | 8.227 |
| 2/9/2024 | 2,76 | 2,73 | -3,19% | 2,63 | 2,82 | 2,71 | 2,73 | 2,89 | 13 | 16.547 |
| 30/8/2024 | 2,66 | 2,82 | +5,62% | 2,61 | 2,82 | 2,71 | 2,63 | 2,82 | 28 | 56.172 |
| 29/8/2024 | 2,74 | 2,67 | -1,11% | 2,67 | 2,74 | 2,71 | 2,67 | 2,72 | 33 | 50.839 |
| 28/8/2024 | 2,68 | 2,70 | -1,46% | 2,65 | 2,74 | 2,67 | 2,70 | 2,71 | 10 | 11.248 |
| 27/8/2024 | 2,80 | 2,74 | +2,24% | 2,74 | 2,87 | 2,80 | 2,74 | 2,80 | 7 | 8.700 |
| 26/8/2024 | 2,83 | 2,68 | +4,28% | 2,49 | 2,89 | 2,78 | 2,75 | 2,80 | 31 | 110.740 |
| 23/8/2024 | 2,68 | 2,57 | -6,20% | 2,57 | 2,68 | 2,62 | 2,58 | 2,80 | 21 | 18.629 |
| 22/8/2024 | 2,80 | 2,74 | -2,14% | 2,62 | 2,83 | 2,67 | 2,63 | 2,82 | 12 | 29.458 |
| 21/8/2024 | 2,70 | 2,80 | +3,70% | 2,70 | 2,85 | 2,75 | 2,80 | 2,85 | 10 | 14.865 |
| 20/8/2024 | 2,61 | 2,70 | +1,12% | 2,61 | 2,88 | 2,73 | 2,70 | 2,88 | 15 | 38.599 |
| 19/8/2024 | 2,75 | 2,67 | -1,84% | 2,61 | 2,75 | 2,67 | 2,62 | 2,67 | 31 | 64.268 |
| 16/8/2024 | 2,70 | 2,72 | -1,09% | 2,70 | 2,98 | 2,72 | 2,71 | 2,79 | 23 | 55.526 |
| 15/8/2024 | 2,89 | 2,75 | -3,85% | 2,75 | 2,89 | 2,78 | 2,82 | 2,99 | 5 | 2.228 |
| 14/8/2024 | 2,84 | 2,86 | -1,38% | 2,81 | 2,99 | 2,87 | 2,86 | 2,99 | 16 | 80.499 |
| 13/8/2024 | 2,87 | 2,90 | +1,05% | 2,87 | 2,94 | 2,91 | 2,90 | 2,99 | 15 | 38.772 |
| 12/8/2024 | 2,98 | 2,87 | -2,71% | 2,87 | 2,98 | 2,92 | 2,87 | 2,98 | 15 | 35.146 |
| 9/8/2024 | 2,94 | 2,95 | +2,43% | 2,80 | 2,98 | 2,87 | 2,80 | 2,99 | 22 | 123.581 |
| 8/8/2024 | 2,74 | 2,88 | +3,23% | 2,74 | 2,89 | 2,82 | 2,82 | 2,88 | 11 | 25.186 |
| 7/8/2024 | 2,81 | 2,79 | -2,79% | 2,77 | 2,99 | 2,84 | 2,80 | 2,91 | 23 | 107.096 |
| 6/8/2024 | 2,91 | 2,87 | -4,65% | 2,81 | 3,05 | 2,91 | 2,87 | 2,98 | 28 | 140.642 |
| 5/8/2024 | 2,97 | 3,01 | -0,99% | 2,95 | 3,30 | 3,10 | 2,97 | 3,01 | 34 | 157.761 |
| 2/8/2024 | 3,00 | 3,04 | -0,33% | 2,90 | 3,04 | 2,96 | 2,95 | 3,13 | 21 | 87.115 |
| 1/8/2024 | 2,94 | 3,05 | +2,01% | 2,94 | 3,35 | 3,15 | 3,00 | 3,15 | 41 | 84.552 |
| 31/7/2024 | 3,05 | 2,99 | +0,67% | 2,99 | 3,17 | 3,07 | 3,07 | 3,08 | 24 | 75.612 |
| 30/7/2024 | 2,65 | 2,97 | +4,21% | 2,65 | 3,10 | 2,96 | 2,97 | 3,03 | 50 | 169.079 |
| 29/7/2024 | 3,03 | 2,85 | -2,06% | 2,85 | 3,64 | 3,16 | 2,75 | 2,98 | 76 | 359.903 |
| 26/7/2024 | 2,50 | 2,91 | +21,76% | 2,47 | 3,39 | 2,98 | 2,94 | 3,16 | 130 | 689.638 |
| 25/7/2024 | 2,43 | 2,39 | -4,02% | 2,35 | 2,52 | 2,41 | 2,39 | 2,50 | 25 | 80.271 |
| 24/7/2024 | 2,32 | 2,49 | +5,96% | 2,25 | 2,49 | 2,34 | 2,36 | 2,45 | 17 | 38.491 |
| 23/7/2024 | 2,30 | 2,35 | 0,00% | 2,30 | 2,35 | 2,31 | 2,32 | 2,40 | 10 | 21.309 |
| 22/7/2024 | 2,35 | 2,35 | +0,86% | 2,31 | 2,43 | 2,34 | 2,31 | 2,41 | 19 | 24.674 |
| 19/7/2024 | 2,36 | 2,33 | -1,27% | 2,33 | 2,36 | 2,34 | 2,33 | 2,35 | 21 | 74.689 |
| 18/7/2024 | 2,42 | 2,36 | -1,67% | 2,35 | 2,49 | 2,39 | 2,36 | 2,49 | 27 | 85.196 |
| 17/7/2024 | 2,45 | 2,40 | -0,83% | 2,40 | 2,45 | 2,41 | 2,35 | 2,49 | 6 | 25.338 |
| 16/7/2024 | 2,43 | 2,42 | 0,00% | 2,40 | 2,53 | 2,42 | 2,42 | 2,53 | 13 | 22.590 |
| 15/7/2024 | 2,44 | 2,42 | -1,63% | 2,40 | 2,44 | 2,42 | 2,43 | 2,48 | 9 | 22.839 |
| 12/7/2024 | 2,55 | 2,46 | -1,60% | 2,46 | 2,55 | 2,48 | 2,49 | 2,53 | 11 | 41.785 |
| 11/7/2024 | 2,67 | 2,50 | -7,41% | 2,49 | 2,73 | 2,56 | 2,54 | 2,56 | 37 | 159.496 |
| 10/7/2024 | 2,30 | 2,70 | +19,47% | 2,30 | 2,82 | 2,64 | 2,64 | 2,70 | 86 | 527.284 |
| 9/7/2024 | 2,30 | 2,26 | -2,59% | 2,10 | 2,30 | 2,21 | 2,26 | 2,30 | 17 | 41.051 |
| 8/7/2024 | 2,23 | 2,32 | +10,48% | 2,23 | 2,34 | 2,28 | 2,24 | 2,32 | 9 | 6.630 |
| 5/7/2024 | 2,22 | 2,10 | -5,41% | 2,05 | 2,26 | 2,19 | 2,13 | 2,25 | 16 | 25.186 |
| 4/7/2024 | 2,23 | 2,22 | +4,72% | 2,07 | 2,23 | 2,11 | 2,11 | 2,31 | 8 | 13.312 |
| 3/7/2024 | 2,22 | 2,12 | -4,07% | 2,12 | 2,35 | 2,28 | 2,13 | 2,33 | 16 | 47.473 |
| 2/7/2024 | 2,26 | 2,21 | +1,38% | 2,21 | 2,26 | 2,23 | 2,21 | 2,31 | 9 | 41.425 |
| 1/7/2024 | 2,15 | 2,18 | +0,93% | 2,10 | 2,39 | 2,19 | 2,18 | 2,35 | 18 | 19.944 |
| 28/6/2024 | 2,32 | 2,16 | -8,86% | 2,16 | 2,32 | 2,17 | 2,15 | 2,29 | 6 | 12.192 |
| 27/6/2024 | 2,15 | 2,37 | +8,72% | 2,15 | 2,38 | 2,24 | 2,37 | 2,38 | 14 | 17.255 |
| 26/6/2024 | 2,15 | 2,18 | -0,91% | 2,15 | 2,18 | 2,16 | 2,18 | 2,24 | 8 | 5.204 |
| 25/6/2024 | 2,15 | 2,20 | -1,35% | 2,10 | 2,20 | 2,13 | 2,15 | 2,20 | 17 | 31.840 |
| 24/6/2024 | 2,20 | 2,23 | +1,83% | 2,20 | 2,25 | 2,20 | 2,17 | 2,24 | 8 | 6.624 |
| 21/6/2024 | 2,14 | 2,19 | -3,52% | 2,14 | 2,19 | 2,17 | 2,16 | 2,20 | 5 | 2.612 |
| 20/6/2024 | 2,15 | 2,27 | +6,07% | 2,14 | 2,27 | 2,17 | 2,14 | 2,27 | 12 | 17.159 |
| 19/6/2024 | 2,14 | 2,14 | -2,28% | 2,14 | 2,19 | 2,15 | 2,15 | 2,18 | 12 | 37.117 |
| 18/6/2024 | 2,23 | 2,19 | +0,46% | 2,19 | 2,28 | 2,23 | 2,19 | 2,28 | 11 | 22.842 |
| 17/6/2024 | 2,15 | 2,18 | 0,00% | 2,15 | 2,26 | 2,24 | 2,18 | 2,24 | 15 | 37.412 |
| 14/6/2024 | 2,24 | 2,18 | -2,24% | 2,18 | 2,25 | 2,24 | 2,18 | 2,22 | 9 | 13.444 |
| 13/6/2024 | 2,26 | 2,23 | -1,33% | 2,22 | 2,26 | 2,25 | 2,15 | 2,26 | 8 | 14.005 |
| 12/6/2024 | 2,21 | 2,26 | +2,73% | 2,21 | 2,26 | 2,24 | 2,13 | 2,20 | 11 | 17.930 |
| 11/6/2024 | 2,10 | 2,20 | +6,80% | 2,10 | 2,23 | 2,19 | 2,20 | 2,25 | 11 | 13.154 |
| 10/6/2024 | 2,14 | 2,06 | -5,94% | 2,04 | 2,25 | 2,09 | 2,06 | 2,23 | 9 | 9.442 |
| 7/6/2024 | 2,22 | 2,19 | -2,67% | 2,18 | 2,23 | 2,21 | 2,19 | 2,26 | 14 | 57.846 |
| 6/6/2024 | 2,43 | 2,25 | -7,02% | 2,25 | 2,43 | 2,31 | 2,20 | 2,25 | 10 | 14.093 |
| 5/6/2024 | 2,25 | 2,42 | +3,42% | 2,25 | 2,43 | 2,34 | 2,29 | 2,42 | 8 | 9.858 |
| 4/6/2024 | 2,36 | 2,34 | -2,09% | 2,34 | 2,36 | 2,35 | 2,25 | 2,35 | 6 | 8.462 |
| 3/6/2024 | 2,35 | 2,39 | +0,84% | 2,35 | 2,39 | 2,37 | 2,35 | 2,39 | 4 | 8.317 |
| 31/5/2024 | 2,41 | 2,37 | -1,66% | 2,37 | 2,41 | 2,37 | 2,35 | 2,40 | 8 | 14.718 |
| 29/5/2024 | 2,41 | 2,41 | -1,63% | 2,41 | 2,45 | 2,42 | 2,35 | 2,47 | 10 | 12.828 |
| 28/5/2024 | 2,42 | 2,45 | +0,82% | 2,42 | 2,48 | 2,45 | 2,41 | 2,51 | 11 | 10.294 |
| 27/5/2024 | 2,42 | 2,43 | -3,19% | 2,42 | 2,43 | 2,42 | 2,43 | 2,50 | 3 | 12.635 |
| 24/5/2024 | 2,35 | 2,51 | +2,87% | 2,35 | 2,51 | 2,36 | 2,42 | 2,51 | 20 | 29.333 |
| 23/5/2024 | 2,57 | 2,44 | -3,17% | 2,42 | 2,57 | 2,45 | 2,46 | 2,52 | 20 | 60.820 |
| 22/5/2024 | 2,52 | 2,52 | +2,44% | 2,48 | 2,56 | 2,51 | 2,52 | 2,56 | 18 | 36.778 |
| 21/5/2024 | 2,45 | 2,46 | -1,99% | 2,43 | 2,48 | 2,45 | 2,46 | 2,52 | 16 | 21.862 |
| 20/5/2024 | 2,52 | 2,51 | 0,00% | 2,48 | 2,55 | 2,51 | 2,50 | 2,52 | 12 | 27.445 |
| 17/5/2024 | 2,48 | 2,51 | -1,18% | 2,48 | 2,51 | 2,49 | 2,48 | 2,56 | 9 | 4.980 |
| 16/5/2024 | 2,45 | 2,54 | 0,00% | 2,44 | 2,54 | 2,48 | 2,45 | 2,60 | 15 | 28.600 |
| 15/5/2024 | 2,54 | 2,54 | +0,79% | 2,50 | 2,54 | 2,51 | 2,50 | 2,54 | 17 | 17.078 |
| 14/5/2024 | 2,49 | 2,52 | +1,61% | 2,47 | 2,69 | 2,61 | 2,52 | 2,63 | 10 | 10.707 |
| 13/5/2024 | 2,53 | 2,48 | -1,59% | 2,47 | 2,53 | 2,48 | 2,49 | 2,58 | 14 | 21.609 |
| 10/5/2024 | 2,54 | 2,52 | -0,40% | 2,52 | 2,65 | 2,57 | 2,52 | 2,56 | 10 | 42.478 |
| 9/5/2024 | 2,60 | 2,53 | +1,20% | 2,53 | 2,67 | 2,62 | 2,54 | 2,55 | 13 | 18.132 |
| 8/5/2024 | 2,72 | 2,50 | -14,97% | 2,50 | 2,80 | 2,68 | 2,50 | 2,53 | 45 | 96.972 |
| 7/5/2024 | 2,76 | 2,94 | +6,91% | 2,76 | 2,94 | 2,80 | 2,77 | 2,94 | 12 | 24.124 |
| 6/5/2024 | 2,73 | 2,75 | -12,14% | 2,73 | 3,14 | 2,78 | 2,76 | 3,07 | 22 | 85.920 |
| 3/5/2024 | 2,92 | 3,13 | +7,56% | 2,71 | 3,15 | 2,94 | 2,90 | 3,13 | 21 | 53.271 |
| 2/5/2024 | 2,94 | 2,91 | +0,69% | 2,71 | 3,50 | 2,97 | 2,91 | 3,13 | 72 | 258.931 |
| 30/4/2024 | 2,72 | 2,89 | +5,86% | 2,69 | 2,95 | 2,85 | 2,80 | 2,89 | 35 | 87.742 |
| 29/4/2024 | 2,59 | 2,73 | +4,60% | 2,52 | 3,00 | 2,67 | 2,73 | 2,93 | 37 | 103.171 |
| 26/4/2024 | 2,62 | 2,61 | +3,98% | 2,54 | 2,62 | 2,59 | 2,54 | 2,61 | 10 | 14.813 |
| 25/4/2024 | 2,52 | 2,51 | 0,00% | 2,51 | 2,52 | 2,51 | 2,51 | 2,64 | 7 | 6.548 |
| 24/4/2024 | 2,53 | 2,51 | -0,40% | 2,50 | 2,53 | 2,51 | 2,51 | 2,61 | 12 | 40.313 |
| 23/4/2024 | 2,48 | 2,52 | -4,18% | 2,48 | 2,65 | 2,60 | 2,53 | 2,63 | 19 | 15.652 |
| 22/4/2024 | 2,51 | 2,63 | +3,14% | 2,50 | 2,65 | 2,53 | 2,53 | 2,63 | 23 | 104.574 |
| 19/4/2024 | 2,51 | 2,55 | -2,30% | 2,51 | 2,84 | 2,63 | 2,68 | 2,73 | 11 | 35.616 |
| 18/4/2024 | 2,61 | 2,61 | +2,35% | 2,61 | 2,90 | 2,66 | 2,60 | 2,85 | 18 | 39.102 |
| 17/4/2024 | 2,57 | 2,55 | -0,39% | 2,55 | 2,89 | 2,71 | 2,55 | 2,68 | 19 | 65.987 |
| 16/4/2024 | 2,65 | 2,56 | -5,54% | 2,51 | 2,88 | 2,67 | 2,56 | 2,76 | 37 | 161.285 |
| 15/4/2024 | 2,68 | 2,71 | +1,50% | 2,61 | 3,00 | 2,76 | 2,65 | 2,88 | 23 | 39.840 |
| 12/4/2024 | 2,86 | 2,67 | -8,56% | 2,66 | 2,98 | 2,75 | 2,67 | 2,85 | 44 | 107.496 |
| 11/4/2024 | 2,89 | 2,92 | +1,39% | 2,85 | 2,92 | 2,87 | 2,85 | 2,92 | 18 | 50.533 |
| 10/4/2024 | 3,04 | 2,88 | -4,95% | 2,88 | 3,09 | 2,94 | 2,89 | 3,05 | 22 | 84.680 |
| 9/4/2024 | 3,08 | 3,03 | -2,88% | 2,96 | 3,08 | 2,99 | 2,97 | 3,02 | 14 | 53.085 |
| 8/4/2024 | 2,90 | 3,12 | +7,96% | 2,81 | 3,55 | 3,01 | 2,96 | 3,12 | 62 | 117.156 |
| 5/4/2024 | 3,01 | 2,89 | -4,30% | 2,81 | 3,20 | 2,93 | 2,89 | 3,12 | 26 | 43.188 |
| 4/4/2024 | 2,96 | 3,02 | +6,34% | 2,84 | 3,20 | 3,07 | 3,02 | 3,11 | 25 | 30.719 |
| 3/4/2024 | 3,09 | 2,84 | -1,39% | 2,81 | 3,09 | 2,89 | 2,86 | 3,04 | 23 | 53.633 |
| 2/4/2024 | 2,80 | 2,88 | +2,49% | 2,80 | 3,09 | 2,98 | 2,91 | 3,04 | 20 | 28.039 |
| 1/4/2024 | 2,96 | 2,81 | -8,47% | 2,81 | 3,07 | 2,91 | 2,80 | 2,92 | 45 | 95.540 |
| 28/3/2024 | 3,06 | 3,07 | +0,33% | 3,01 | 3,07 | 3,04 | 3,01 | 3,07 | 11 | 11.252 |
| 27/3/2024 | 3,00 | 3,06 | -0,33% | 2,82 | 3,15 | 3,01 | 2,93 | 3,06 | 32 | 54.601 |
| 26/3/2024 | 3,00 | 3,07 | +1,99% | 2,81 | 3,07 | 3,01 | 2,97 | 3,07 | 19 | 69.628 |
| 25/3/2024 | 3,00 | 3,01 | -2,90% | 3,00 | 3,13 | 3,01 | 3,01 | 3,05 | 26 | 53.397 |
| 22/3/2024 | 2,99 | 3,10 | +1,97% | 2,97 | 3,11 | 3,05 | 3,03 | 3,10 | 32 | 116.944 |
| 21/3/2024 | 3,04 | 3,04 | +2,01% | 2,94 | 3,05 | 2,99 | 2,98 | 3,04 | 11 | 30.506 |
| 20/3/2024 | 3,04 | 2,98 | -1,97% | 2,90 | 3,40 | 3,06 | 3,02 | 3,09 | 74 | 149.342 |
| 19/3/2024 | 3,05 | 3,04 | -0,65% | 2,78 | 3,09 | 2,99 | 3,01 | 3,04 | 28 | 47.699 |
| 18/3/2024 | 2,91 | 3,06 | +5,15% | 2,90 | 3,09 | 3,01 | 2,97 | 3,06 | 46 | 111.927 |
| 15/3/2024 | 3,09 | 2,91 | -3,64% | 2,78 | 3,14 | 3,03 | 2,91 | 3,10 | 23 | 58.953 |
| 14/3/2024 | 3,06 | 3,02 | -3,51% | 2,76 | 3,13 | 3,00 | 3,02 | 3,09 | 19 | 19.234 |
| 13/3/2024 | 3,12 | 3,13 | +3,99% | 3,10 | 3,14 | 3,12 | 3,10 | 3,13 | 23 | 111.454 |
| 12/3/2024 | 3,09 | 3,01 | -2,59% | 2,98 | 3,12 | 3,02 | 3,01 | 3,11 | 25 | 42.619 |
| 11/3/2024 | 3,10 | 3,09 | 0,00% | 2,90 | 3,10 | 3,01 | 3,03 | 3,09 | 25 | 30.442 |
| 8/3/2024 | 3,01 | 3,09 | +3,00% | 3,01 | 3,13 | 3,02 | 0,00 | 0,00 | 24 | 37.844 |
| 7/3/2024 | 3,05 | 3,00 | -4,46% | 3,00 | 3,14 | 3,08 | 3,00 | 3,13 | 30 | 90.071 |
| 6/3/2024 | 3,01 | 3,14 | +1,62% | 3,00 | 3,19 | 3,06 | 3,03 | 3,05 | 37 | 107.527 |
| 5/3/2024 | 3,09 | 3,09 | -1,90% | 3,00 | 3,14 | 3,05 | 3,01 | 3,09 | 38 | 66.565 |
| 4/3/2024 | 3,10 | 3,15 | +3,62% | 3,04 | 3,28 | 3,09 | 3,06 | 3,15 | 41 | 119.597 |
| 1/3/2024 | 3,01 | 3,04 | -0,98% | 2,98 | 3,50 | 3,12 | 3,04 | 3,10 | 63 | 159.888 |
| 29/2/2024 | 3,09 | 3,07 | +0,99% | 3,00 | 3,23 | 3,11 | 3,10 | 3,18 | 27 | 29.545 |
| 28/2/2024 | 2,99 | 3,04 | -4,70% | 2,99 | 3,25 | 3,06 | 3,08 | 3,15 | 28 | 77.130 |
| 27/2/2024 | 3,12 | 3,19 | +2,57% | 3,00 | 3,30 | 3,09 | 3,09 | 3,19 | 27 | 55.661 |
| 26/2/2024 | 3,10 | 3,11 | +0,97% | 2,95 | 3,25 | 3,11 | 3,11 | 3,19 | 31 | 46.664 |
| 23/2/2024 | 3,16 | 3,08 | -2,22% | 3,07 | 3,29 | 3,19 | 0,00 | 0,00 | 33 | 64.778 |
| 22/2/2024 | 3,15 | 3,15 | -1,56% | 3,11 | 3,20 | 3,17 | 3,11 | 3,19 | 40 | 68.184 |
| 21/2/2024 | 3,23 | 3,20 | +1,27% | 3,03 | 3,24 | 3,11 | 3,09 | 3,20 | 20 | 22.112 |
| 20/2/2024 | 3,24 | 3,16 | 0,00% | 3,15 | 3,24 | 3,17 | 3,16 | 3,24 | 8 | 36.465 |
| 19/2/2024 | 3,24 | 3,16 | -0,63% | 3,04 | 3,24 | 3,13 | 3,09 | 3,16 | 24 | 39.520 |
| 16/2/2024 | 3,17 | 3,18 | -2,15% | 3,17 | 3,30 | 3,25 | 3,18 | 3,25 | 29 | 97.391 |
| 15/2/2024 | 3,15 | 3,25 | +8,70% | 3,01 | 3,30 | 3,11 | 3,09 | 3,25 | 38 | 119.149 |
| 14/2/2024 | 3,28 | 2,99 | -9,67% | 2,90 | 3,70 | 3,19 | 3,02 | 3,29 | 34 | 72.179 |
| 9/2/2024 | 3,50 | 3,31 | -3,22% | 2,98 | 3,51 | 3,29 | 0,00 | 0,00 | 35 | 98.553 |
| 8/2/2024 | 3,46 | 3,42 | -2,84% | 3,33 | 3,77 | 3,45 | 3,42 | 3,62 | 26 | 85.003 |
| 7/2/2024 | 3,71 | 3,52 | -7,12% | 3,38 | 3,78 | 3,54 | 3,40 | 3,64 | 45 | 106.457 |
| 6/2/2024 | 3,58 | 3,79 | -3,07% | 3,52 | 3,91 | 3,59 | 3,53 | 3,77 | 18 | 47.865 |
| 5/2/2024 | 3,82 | 3,91 | -1,26% | 3,54 | 3,92 | 3,76 | 3,60 | 3,80 | 37 | 385.727 |
| 2/2/2024 | 4,14 | 3,96 | -4,58% | 3,78 | 4,15 | 3,89 | 3,82 | 4,00 | 36 | 240.253 |
| 1/2/2024 | 3,99 | 4,15 | +3,49% | 3,99 | 4,16 | 4,09 | 4,00 | 4,15 | 18 | 39.301 |
| 31/1/2024 | 4,11 | 4,01 | +0,25% | 4,00 | 4,11 | 4,04 | 4,00 | 4,14 | 25 | 101.852 |
| 30/1/2024 | 4,13 | 4,00 | -3,15% | 4,00 | 4,20 | 4,11 | 4,00 | 4,13 | 16 | 48.189 |
| 29/1/2024 | 4,17 | 4,13 | -2,82% | 4,12 | 4,24 | 4,18 | 4,13 | 4,21 | 37 | 260.901 |
| 26/1/2024 | 4,19 | 4,25 | +0,71% | 4,18 | 4,29 | 4,24 | 4,21 | 4,24 | 37 | 199.315 |
| 25/1/2024 | 4,31 | 4,22 | +0,24% | 4,14 | 4,32 | 4,24 | 4,03 | 4,22 | 43 | 198.112 |
| 24/1/2024 | 4,17 | 4,21 | +1,45% | 4,17 | 4,52 | 4,33 | 4,22 | 4,28 | 50 | 436.578 |
| 23/1/2024 | 4,34 | 4,15 | -5,68% | 4,13 | 4,86 | 4,31 | 4,16 | 4,23 | 86 | 707.847 |
| 22/1/2024 | 4,42 | 4,40 | +1,15% | 3,96 | 4,99 | 4,60 | 4,27 | 4,97 | 85 | 622.636 |
| 19/1/2024 | 4,34 | 4,35 | -2,68% | 3,96 | 4,62 | 4,06 | 4,27 | 4,35 | 30 | 156.805 |
| 18/1/2024 | 4,49 | 4,47 | -1,32% | 4,34 | 4,65 | 4,42 | 4,37 | 4,46 | 18 | 143.729 |
| 17/1/2024 | 4,48 | 4,53 | +2,49% | 4,43 | 4,69 | 4,51 | 4,43 | 4,53 | 37 | 190.324 |
| 16/1/2024 | 4,59 | 4,42 | -1,12% | 4,41 | 4,59 | 4,50 | 4,42 | 4,57 | 41 | 397.679 |
| 15/1/2024 | 4,41 | 4,47 | -0,45% | 4,41 | 4,90 | 4,62 | 4,52 | 4,66 | 47 | 278.350 |
| 12/1/2024 | 4,73 | 4,49 | -3,65% | 4,40 | 4,78 | 4,64 | 4,44 | 4,49 | 71 | 759.571 |
| 11/1/2024 | 4,49 | 4,66 | -2,92% | 4,49 | 4,76 | 4,68 | 4,66 | 4,70 | 29 | 274.255 |
| 10/1/2024 | 4,77 | 4,80 | +0,63% | 4,71 | 4,85 | 4,76 | 4,71 | 4,81 | 69 | 282.411 |
| 9/1/2024 | 4,85 | 4,77 | -2,85% | 4,76 | 4,93 | 4,86 | 4,75 | 4,85 | 289 | 2.187.642 |
| 8/1/2024 | 4,98 | 4,91 | -0,61% | 4,78 | 5,02 | 4,86 | 4,85 | 4,91 | 45 | 207.432 |
| 5/1/2024 | 4,90 | 4,94 | +0,41% | 4,78 | 5,01 | 4,89 | 4,87 | 4,94 | 94 | 1.832.925 |
| 4/1/2024 | 4,76 | 4,92 | +4,02% | 4,75 | 5,13 | 4,88 | 4,77 | 4,93 | 509 | 6.936.187 |
| 3/1/2024 | 4,79 | 4,73 | -1,25% | 4,73 | 5,18 | 5,03 | 4,73 | 4,94 | 1.444 | 17.766.281 |
| 2/1/2024 | 5,30 | 4,79 | -8,06% | 4,79 | 5,37 | 5,00 | 4,61 | 4,98 | 306 | 5.094.573 |
| 28/12/2023 | 5,40 | 5,21 | -2,43% | 5,18 | 5,78 | 5,39 | 5,19 | 5,35 | 2.037 | 43.217.758 |
| 27/12/2023 | 4,61 | 5,34 | +13,38% | 4,61 | 5,99 | 5,04 | 5,20 | 5,35 | 538 | 7.174.194 |
| 26/12/2023 | 4,63 | 4,71 | -0,42% | 4,55 | 4,80 | 4,73 | 4,70 | 4,80 | 1.258 | 22.265.747 |
| 22/12/2023 | 4,75 | 4,73 | +2,38% | 4,62 | 4,89 | 4,75 | 4,73 | 4,80 | 898 | 12.635.471 |
| 21/12/2023 | 4,82 | 4,62 | -4,15% | 4,45 | 5,04 | 4,58 | 4,62 | 4,63 | 702 | 6.013.080 |
| 20/12/2023 | 5,00 | 4,82 | -1,63% | 4,67 | 5,16 | 4,85 | 4,73 | 4,81 | 116 | 865.277 |
| 19/12/2023 | 5,48 | 4,90 | -9,09% | 4,82 | 5,50 | 5,03 | 4,80 | 4,93 | 333 | 3.250.470 |
| 18/12/2023 | 5,54 | 5,39 | -0,74% | 5,00 | 5,67 | 5,44 | 5,25 | 5,39 | 148 | 974.046 |
| 15/12/2023 | 5,95 | 5,43 | -6,86% | 5,11 | 6,08 | 5,53 | 5,30 | 5,46 | 169 | 1.306.126 |
| 14/12/2023 | 4,27 | 5,83 | +48,72% | 4,27 | 6,19 | 5,59 | 5,46 | 5,83 | 440 | 4.383.531 |
| 13/12/2023 | 4,07 | 3,92 | -4,62% | 3,81 | 4,10 | 3,90 | 3,86 | 4,10 | 139 | 1.125.672 |
| 12/12/2023 | 4,33 | 4,11 | -7,01% | 4,02 | 4,49 | 4,15 | 4,09 | 4,38 | 198 | 1.691.819 |
| 11/12/2023 | 5,30 | 4,42 | -14,84% | 4,35 | 5,30 | 4,79 | 4,41 | 4,74 | 292 | 3.835.003 |
| 8/12/2023 | 5,87 | 5,19 | -10,52% | 5,14 | 5,87 | 5,37 | 5,14 | 5,29 | 133 | 1.078.722 |
| 7/12/2023 | 6,22 | 5,80 | -6,45% | 5,35 | 6,92 | 5,85 | 5,74 | 5,96 | 188 | 1.797.514 |
| 6/12/2023 | 7,16 | 6,20 | -11,43% | 6,05 | 7,80 | 6,67 | 6,20 | 6,27 | 462 | 7.753.096 |
| 5/12/2023 | 6,89 | 7,00 | +6,06% | 6,37 | 8,05 | 7,38 | 6,93 | 7,18 | 434 | 5.865.723 |
| 4/12/2023 | 4,79 | 6,60 | +30,18% | 4,79 | 6,60 | 5,88 | 6,17 | 6,60 | 323 | 2.988.859 |
| 1/12/2023 | 6,02 | 5,07 | -14,36% | 4,31 | 6,69 | 6,23 | 5,07 | 5,36 | 421 | 4.355.229 |
| 30/11/2023 | 4,10 | 5,92 | +45,81% | 4,00 | 6,54 | 5,22 | 5,83 | 5,92 | 498 | 3.652.360 |
| 29/11/2023 | 2,60 | 4,06 | +50,93% | 2,60 | 4,06 | 3,44 | 3,43 | 4,05 | 281 | 1.566.940 |
| 28/11/2023 | 2,24 | 2,69 | +22,83% | 2,06 | 2,73 | 2,43 | 2,55 | 2,68 | 139 | 478.325 |
| 27/11/2023 | 2,20 | 2,19 | +1,86% | 2,15 | 2,22 | 2,20 | 2,15 | 2,19 | 20 | 14.749 |
| 24/11/2023 | 2,15 | 2,15 | -3,15% | 2,15 | 2,23 | 2,18 | 2,15 | 2,21 | 11 | 7.430 |
| 23/11/2023 | 2,18 | 2,22 | +1,83% | 2,15 | 2,24 | 2,20 | 2,15 | 2,21 | 17 | 35.212 |
| 22/11/2023 | 2,18 | 2,18 | -2,24% | 2,18 | 2,27 | 2,22 | 2,18 | 2,24 | 15 | 23.373 |
| 21/11/2023 | 2,19 | 2,23 | +3,72% | 2,15 | 2,23 | 2,20 | 2,16 | 2,23 | 24 | 51.217 |
| 20/11/2023 | 2,17 | 2,15 | -2,71% | 2,15 | 2,21 | 2,18 | 2,15 | 2,20 | 30 | 34.818 |
| 17/11/2023 | 2,20 | 2,21 | +0,45% | 2,17 | 2,22 | 2,20 | 2,17 | 2,20 | 20 | 25.584 |
| 16/11/2023 | 2,18 | 2,20 | +1,38% | 2,18 | 2,22 | 2,20 | 2,20 | 2,22 | 35 | 89.482 |
| 14/11/2023 | 2,26 | 2,17 | 0,00% | 2,15 | 2,26 | 2,18 | 2,17 | 2,23 | 18 | 20.803 |
| 13/11/2023 | 2,12 | 2,17 | 0,00% | 2,12 | 2,25 | 2,20 | 2,17 | 2,22 | 26 | 52.754 |
| 10/11/2023 | 2,25 | 2,17 | -4,41% | 2,10 | 2,26 | 2,18 | 2,15 | 2,17 | 30 | 55.570 |
| 9/11/2023 | 2,22 | 2,27 | 0,00% | 2,22 | 2,31 | 2,26 | 2,22 | 2,27 | 16 | 20.637 |
| 8/11/2023 | 2,25 | 2,27 | +0,89% | 2,19 | 2,32 | 2,24 | 2,19 | 2,27 | 28 | 43.697 |
| 7/11/2023 | 2,28 | 2,25 | -0,88% | 2,16 | 2,28 | 2,21 | 2,18 | 2,25 | 28 | 73.129 |
| 6/11/2023 | 2,05 | 2,27 | +8,10% | 2,05 | 2,29 | 2,24 | 2,16 | 2,27 | 25 | 50.493 |
| 3/11/2023 | 2,05 | 2,10 | -1,41% | 1,96 | 2,23 | 2,12 | 2,10 | 2,22 | 17 | 38.823 |
| 1/11/2023 | 2,22 | 2,13 | -6,99% | 2,06 | 2,28 | 2,16 | 2,13 | 2,24 | 14 | 10.586 |
| 31/10/2023 | 2,14 | 2,29 | -2,97% | 2,13 | 2,35 | 2,24 | 2,13 | 2,27 | 24 | 92.302 |
| 30/10/2023 | 2,32 | 2,36 | -0,42% | 2,04 | 2,37 | 2,20 | 2,00 | 2,36 | 30 | 45.950 |
| 27/10/2023 | 2,37 | 2,37 | -0,84% | 2,34 | 2,37 | 2,36 | 2,34 | 2,37 | 17 | 19.836 |
| 26/10/2023 | 2,40 | 2,39 | -1,65% | 2,35 | 2,40 | 2,37 | 2,35 | 2,37 | 22 | 53.460 |
| 25/10/2023 | 2,45 | 2,43 | +1,25% | 2,40 | 2,58 | 2,41 | 2,40 | 2,43 | 18 | 36.485 |
| 24/10/2023 | 2,35 | 2,40 | +2,13% | 2,35 | 2,55 | 2,44 | 2,40 | 2,49 | 52 | 179.645 |
| 23/10/2023 | 2,32 | 2,35 | -0,84% | 2,30 | 2,46 | 2,34 | 2,34 | 2,39 | 22 | 46.581 |
| 20/10/2023 | 2,53 | 2,37 | -7,06% | 2,26 | 2,53 | 2,39 | 2,32 | 2,46 | 20 | 38.820 |
| 19/10/2023 | 2,54 | 2,55 | +1,19% | 2,40 | 2,62 | 2,47 | 2,42 | 2,52 | 22 | 31.649 |
| 18/10/2023 | 2,59 | 2,52 | +1,20% | 2,44 | 2,59 | 2,51 | 2,44 | 2,57 | 29 | 76.904 |
| 17/10/2023 | 2,47 | 2,49 | +0,40% | 2,47 | 2,62 | 2,52 | 2,49 | 2,59 | 25 | 54.834 |
| 16/10/2023 | 2,49 | 2,48 | -3,13% | 2,46 | 2,61 | 2,55 | 2,48 | 2,62 | 23 | 89.414 |
| 13/10/2023 | 2,62 | 2,56 | -1,16% | 2,56 | 2,66 | 2,61 | 2,52 | 2,56 | 12 | 13.882 |
| 11/10/2023 | 2,48 | 2,59 | +1,97% | 2,46 | 2,65 | 2,52 | 2,52 | 2,59 | 23 | 53.792 |
| 10/10/2023 | 2,49 | 2,54 | +2,01% | 2,49 | 2,71 | 2,54 | 2,52 | 2,67 | 10 | 38.206 |
| 9/10/2023 | 2,60 | 2,49 | -4,23% | 2,46 | 2,89 | 2,53 | 2,49 | 2,72 | 35 | 77.891 |
| 6/10/2023 | 2,68 | 2,60 | -1,14% | 2,49 | 2,98 | 2,64 | 2,54 | 2,60 | 31 | 93.971 |
| 5/10/2023 | 2,88 | 2,63 | -1,13% | 2,60 | 2,98 | 2,68 | 2,63 | 2,65 | 28 | 90.596 |
| 4/10/2023 | 2,83 | 2,66 | -7,96% | 2,62 | 2,96 | 2,85 | 2,70 | 2,72 | 59 | 433.747 |
| 3/10/2023 | 2,76 | 2,89 | +3,58% | 2,76 | 2,96 | 2,92 | 2,77 | 2,89 | 35 | 161.482 |
| 2/10/2023 | 2,71 | 2,79 | +0,72% | 2,61 | 2,90 | 2,76 | 2,61 | 2,76 | 27 | 52.851 |
| 29/9/2023 | 2,66 | 2,77 | +6,54% | 2,50 | 2,82 | 2,67 | 2,57 | 2,75 | 23 | 47.630 |
| 28/9/2023 | 2,72 | 2,60 | -6,81% | 2,54 | 2,87 | 2,71 | 2,60 | 2,80 | 19 | 53.830 |
| 27/9/2023 | 2,50 | 2,79 | +10,28% | 2,50 | 2,84 | 2,63 | 2,53 | 2,79 | 42 | 38.262 |
| 26/9/2023 | 2,61 | 2,53 | -3,44% | 2,50 | 2,62 | 2,54 | 2,53 | 2,62 | 14 | 18.104 |
| 25/9/2023 | 2,62 | 2,62 | -1,13% | 2,50 | 2,62 | 2,54 | 2,53 | 2,62 | 25 | 58.043 |
| 22/9/2023 | 2,65 | 2,65 | -2,21% | 2,59 | 2,65 | 2,60 | 2,60 | 2,65 | 18 | 29.941 |
| 21/9/2023 | 2,66 | 2,71 | +1,88% | 2,62 | 2,77 | 2,71 | 2,68 | 2,71 | 24 | 38.043 |
| 20/9/2023 | 2,62 | 2,66 | -0,37% | 2,62 | 2,79 | 2,72 | 2,66 | 2,78 | 14 | 18.558 |
| 19/9/2023 | 2,74 | 2,67 | -3,96% | 2,62 | 2,79 | 2,67 | 2,67 | 2,75 | 25 | 83.320 |
| 18/9/2023 | 2,79 | 2,78 | +0,36% | 2,55 | 2,79 | 2,67 | 2,65 | 2,77 | 27 | 33.725 |
| 15/9/2023 | 2,62 | 2,77 | +3,36% | 2,62 | 2,78 | 2,69 | 2,67 | 2,77 | 8 | 3.768 |
| 14/9/2023 | 2,94 | 2,68 | -6,62% | 2,68 | 2,94 | 2,84 | 2,50 | 2,92 | 28 | 34.456 |
| 13/9/2023 | 2,83 | 2,87 | +2,87% | 2,76 | 2,94 | 2,80 | 2,78 | 2,87 | 28 | 98.218 |
| 12/9/2023 | 2,85 | 2,79 | -3,13% | 2,74 | 2,92 | 2,80 | 2,79 | 2,82 | 32 | 91.540 |
| 11/9/2023 | 2,94 | 2,88 | -1,37% | 2,81 | 2,94 | 2,86 | 2,83 | 2,92 | 18 | 44.194 |
| 8/9/2023 | 2,90 | 2,92 | +5,04% | 2,74 | 2,97 | 2,81 | 2,80 | 2,92 | 21 | 40.762 |
| 6/9/2023 | 2,85 | 2,78 | -2,80% | 2,78 | 2,99 | 2,87 | 2,78 | 2,98 | 28 | 79.687 |
| 5/9/2023 | 2,91 | 2,86 | -0,69% | 2,84 | 3,00 | 2,94 | 2,86 | 2,92 | 23 | 61.450 |
| 4/9/2023 | 2,91 | 2,88 | -2,37% | 2,85 | 2,92 | 2,88 | 2,88 | 2,91 | 29 | 55.438 |
| 1/9/2023 | 2,74 | 2,95 | +6,12% | 2,74 | 2,98 | 2,83 | 2,86 | 2,95 | 30 | 46.713 |
| 31/8/2023 | 2,86 | 2,78 | -3,47% | 2,75 | 3,00 | 2,90 | 2,78 | 2,98 | 22 | 89.411 |
| 30/8/2023 | 2,78 | 2,88 | +3,97% | 2,75 | 2,94 | 2,87 | 2,88 | 2,93 | 35 | 107.144 |
| 29/8/2023 | 2,94 | 2,77 | -5,78% | 2,75 | 3,03 | 2,90 | 2,77 | 2,96 | 42 | 122.492 |
| 28/8/2023 | 2,94 | 2,94 | -1,34% | 2,93 | 3,06 | 2,96 | 2,93 | 3,02 | 30 | 105.486 |
| 25/8/2023 | 3,12 | 2,98 | -3,87% | 2,98 | 3,12 | 3,01 | 2,97 | 3,06 | 49 | 98.451 |
| 24/8/2023 | 3,00 | 3,10 | +3,33% | 3,00 | 3,16 | 3,11 | 3,01 | 3,13 | 24 | 59.794 |
| 23/8/2023 | 2,90 | 3,00 | +1,69% | 2,90 | 3,24 | 3,04 | 3,00 | 3,18 | 50 | 209.877 |
| 22/8/2023 | 2,92 | 2,95 | +1,03% | 2,69 | 2,95 | 2,87 | 2,90 | 2,95 | 27 | 120.653 |
| 21/8/2023 | 3,03 | 2,92 | -2,34% | 2,83 | 3,09 | 2,96 | 2,88 | 2,95 | 47 | 121.443 |
| 18/8/2023 | 3,03 | 2,99 | -1,32% | 2,96 | 3,05 | 2,98 | 2,97 | 2,99 | 30 | 44.250 |
| 17/8/2023 | 3,04 | 3,03 | -0,98% | 3,01 | 3,21 | 3,04 | 3,03 | 3,08 | 28 | 59.922 |
| 16/8/2023 | 3,04 | 3,06 | -1,92% | 3,01 | 3,16 | 3,05 | 3,06 | 3,09 | 34 | 80.920 |
| 15/8/2023 | 3,16 | 3,12 | -1,58% | 3,04 | 3,25 | 3,09 | 3,04 | 3,12 | 42 | 60.976 |
| 14/8/2023 | 3,24 | 3,17 | -2,16% | 3,10 | 3,30 | 3,19 | 3,17 | 3,30 | 41 | 80.809 |
| 11/8/2023 | 3,36 | 3,24 | -2,70% | 3,18 | 3,36 | 3,23 | 3,23 | 3,24 | 26 | 90.981 |
| 10/8/2023 | 3,34 | 3,33 | -0,60% | 3,24 | 3,39 | 3,34 | 3,32 | 3,33 | 35 | 100.648 |
| 9/8/2023 | 3,40 | 3,35 | -3,18% | 3,34 | 3,46 | 3,38 | 3,34 | 3,42 | 39 | 130.945 |
| 8/8/2023 | 3,53 | 3,46 | -0,86% | 3,41 | 3,53 | 3,45 | 3,46 | 3,47 | 39 | 157.342 |
| 7/8/2023 | 3,54 | 3,49 | -1,69% | 3,41 | 3,54 | 3,46 | 3,44 | 3,50 | 39 | 167.239 |
| 4/8/2023 | 3,51 | 3,55 | -3,53% | 3,48 | 3,67 | 3,58 | 3,48 | 3,55 | 37 | 114.584 |
| 3/8/2023 | 3,53 | 3,68 | +4,25% | 3,51 | 3,78 | 3,58 | 3,53 | 3,68 | 45 | 167.845 |
| 2/8/2023 | 3,57 | 3,53 | -4,59% | 3,49 | 3,79 | 3,63 | 3,53 | 3,61 | 58 | 308.843 |
| 1/8/2023 | 3,52 | 3,70 | +2,78% | 3,39 | 3,71 | 3,59 | 3,54 | 3,68 | 63 | 385.981 |
| 31/7/2023 | 3,58 | 3,60 | -0,83% | 3,44 | 3,64 | 3,54 | 3,51 | 3,60 | 39 | 116.314 |
| 28/7/2023 | 3,60 | 3,63 | -1,63% | 3,50 | 3,65 | 3,59 | 3,50 | 3,61 | 34 | 41.317 |
| 27/7/2023 | 3,55 | 3,69 | +4,53% | 3,55 | 3,72 | 3,65 | 3,59 | 3,69 | 33 | 185.157 |
| 26/7/2023 | 3,55 | 3,53 | -3,29% | 3,53 | 3,60 | 3,55 | 3,53 | 3,60 | 20 | 51.223 |
| 25/7/2023 | 3,54 | 3,65 | +3,69% | 3,51 | 3,67 | 3,59 | 3,53 | 3,66 | 49 | 213.357 |
| 24/7/2023 | 3,45 | 3,52 | -5,38% | 3,45 | 3,76 | 3,61 | 3,50 | 3,52 | 45 | 199.035 |
| 21/7/2023 | 3,65 | 3,72 | +0,27% | 3,30 | 3,76 | 3,56 | 3,45 | 3,72 | 92 | 454.007 |
| 20/7/2023 | 3,72 | 3,71 | -0,27% | 3,71 | 3,78 | 3,73 | 3,70 | 3,73 | 30 | 116.789 |
| 19/7/2023 | 3,74 | 3,72 | -0,27% | 3,71 | 3,78 | 3,72 | 3,72 | 3,79 | 24 | 81.261 |
| 18/7/2023 | 3,72 | 3,73 | -2,10% | 3,70 | 3,81 | 3,74 | 3,73 | 3,76 | 40 | 267.984 |
| 17/7/2023 | 3,86 | 3,81 | -3,54% | 3,69 | 3,89 | 3,83 | 3,70 | 3,81 | 77 | 1.170.613 |
| 14/7/2023 | 3,97 | 3,95 | 0,00% | 3,82 | 4,03 | 3,93 | 3,84 | 3,95 | 34 | 140.610 |
| 13/7/2023 | 3,94 | 3,95 | 0,00% | 3,81 | 4,06 | 3,94 | 3,86 | 3,95 | 76 | 596.901 |
| 12/7/2023 | 4,02 | 3,95 | +0,25% | 3,88 | 4,11 | 3,99 | 3,92 | 4,04 | 80 | 626.535 |
| 11/7/2023 | 3,97 | 3,94 | -1,50% | 3,80 | 4,05 | 3,96 | 3,95 | 4,03 | 38 | 76.973 |
| 10/7/2023 | 4,01 | 4,00 | -1,23% | 4,00 | 4,17 | 4,04 | 3,97 | 4,00 | 81 | 1.262.665 |
| 7/7/2023 | 4,05 | 4,05 | -0,25% | 3,97 | 4,14 | 4,02 | 4,02 | 4,05 | 506 | 2.974.434 |
| 6/7/2023 | 4,10 | 4,06 | -0,49% | 4,05 | 4,15 | 4,08 | 4,05 | 4,13 | 2.279 | 19.937.932 |
| 5/7/2023 | 4,15 | 4,08 | -2,16% | 4,05 | 4,18 | 4,13 | 4,06 | 4,15 | 2.120 | 15.658.471 |
| 4/7/2023 | 4,15 | 4,17 | +0,97% | 4,10 | 4,23 | 4,19 | 4,11 | 4,17 | 881 | 5.403.015 |
| 3/7/2023 | 4,25 | 4,13 | -0,72% | 4,12 | 4,44 | 4,19 | 4,13 | 4,22 | 1.474 | 7.447.837 |
| 30/6/2023 | 3,98 | 4,16 | +5,32% | 3,96 | 4,60 | 4,28 | 4,10 | 4,24 | 992 | 11.207.297 |
| 29/6/2023 | 3,96 | 3,95 | -0,50% | 3,88 | 4,10 | 4,01 | 3,95 | 4,09 | 758 | 10.710.252 |
| 28/6/2023 | 4,15 | 3,97 | -3,64% | 3,88 | 4,37 | 4,09 | 3,93 | 4,14 | 1.450 | 13.692.282 |
| 27/6/2023 | 4,17 | 4,12 | -1,90% | 4,10 | 4,45 | 4,21 | 4,12 | 4,19 | 1.862 | 14.525.721 |
| 26/6/2023 | 4,43 | 4,20 | -1,18% | 4,17 | 4,44 | 4,24 | 4,20 | 4,23 | 2.256 | 24.104.357 |
| 23/6/2023 | 4,20 | 4,25 | +0,71% | 4,19 | 4,46 | 4,35 | 4,25 | 4,35 | 642 | 10.763.181 |
| 22/6/2023 | 4,36 | 4,22 | -3,43% | 4,22 | 4,56 | 4,29 | 4,22 | 4,38 | 146 | 1.771.943 |
| 21/6/2023 | 4,35 | 4,37 | +0,23% | 4,35 | 4,50 | 4,43 | 4,37 | 4,42 | 137 | 1.821.636 |
| 20/6/2023 | 4,46 | 4,36 | -3,11% | 4,33 | 4,69 | 4,49 | 4,38 | 4,55 | 88 | 637.614 |
| 19/6/2023 | 4,42 | 4,50 | +3,45% | 4,32 | 4,69 | 4,44 | 4,45 | 4,54 | 702 | 12.626.944 |
| 16/6/2023 | 4,35 | 4,35 | -3,12% | 4,32 | 4,57 | 4,46 | 4,35 | 4,40 | 344 | 9.675.500 |
| 15/6/2023 | 4,21 | 4,49 | +6,65% | 4,21 | 4,70 | 4,49 | 4,42 | 4,49 | 585 | 16.676.438 |
| 14/6/2023 | 4,14 | 4,21 | -1,17% | 4,01 | 4,38 | 4,26 | 4,20 | 4,26 | 914 | 26.316.499 |
| 13/6/2023 | 4,26 | 4,26 | +1,43% | 4,12 | 4,43 | 4,24 | 4,15 | 4,26 | 61 | 286.905 |
| 12/6/2023 | 4,38 | 4,20 | -5,83% | 4,20 | 4,47 | 4,30 | 4,21 | 4,31 | 73 | 544.502 |
| 9/6/2023 | 4,50 | 4,46 | -1,55% | 4,35 | 4,53 | 4,42 | 4,37 | 4,52 | 88 | 812.194 |
| 7/6/2023 | 4,61 | 4,53 | -3,41% | 4,36 | 4,93 | 4,56 | 4,46 | 4,56 | 132 | 1.272.646 |
| 6/6/2023 | 4,50 | 4,69 | +4,69% | 4,50 | 5,02 | 4,77 | 4,68 | 4,84 | 172 | 2.837.920 |
| 5/6/2023 | 4,11 | 4,48 | +9,27% | 4,11 | 5,10 | 4,59 | 4,43 | 4,57 | 231 | 2.804.990 |
| 2/6/2023 | 3,95 | 4,10 | +2,24% | 3,91 | 4,29 | 4,11 | 4,10 | 4,25 | 96 | 1.158.645 |
| 1/6/2023 | 3,90 | 4,01 | +2,82% | 3,81 | 4,30 | 4,09 | 3,94 | 4,01 | 204 | 1.427.875 |
| 31/5/2023 | 3,76 | 3,90 | +2,90% | 3,70 | 4,07 | 3,95 | 3,90 | 4,01 | 113 | 1.644.762 |
| 30/5/2023 | 3,83 | 3,79 | -6,19% | 3,79 | 4,04 | 3,87 | 3,76 | 3,88 | 64 | 370.692 |
| 29/5/2023 | 4,01 | 4,04 | +2,80% | 3,84 | 4,05 | 3,94 | 3,84 | 4,04 | 51 | 212.514 |
| 26/5/2023 | 3,95 | 3,93 | -2,00% | 3,93 | 4,07 | 3,98 | 3,90 | 3,96 | 53 | 508.712 |
| 25/5/2023 | 3,97 | 4,01 | +1,01% | 3,92 | 4,15 | 4,01 | 3,98 | 4,00 | 76 | 487.795 |
| 24/5/2023 | 3,95 | 3,97 | -1,98% | 3,92 | 4,18 | 4,01 | 3,96 | 4,07 | 84 | 724.019 |
| 23/5/2023 | 3,90 | 4,05 | +3,85% | 3,90 | 4,15 | 4,03 | 3,96 | 4,04 | 86 | 868.785 |
| 22/5/2023 | 3,97 | 3,90 | -3,23% | 3,87 | 4,08 | 3,95 | 3,90 | 3,92 | 107 | 927.295 |
| 19/5/2023 | 4,01 | 4,03 | -0,49% | 3,92 | 4,11 | 4,04 | 4,01 | 4,03 | 96 | 671.486 |
| 18/5/2023 | 4,05 | 4,05 | +0,25% | 4,04 | 4,44 | 4,14 | 4,03 | 4,05 | 153 | 2.871.696 |
| 17/5/2023 | 4,30 | 4,04 | +2,02% | 3,93 | 4,38 | 4,15 | 4,04 | 4,10 | 168 | 2.462.322 |
| 16/5/2023 | 3,86 | 3,96 | +0,25% | 3,86 | 4,96 | 4,30 | 3,96 | 4,15 | 264 | 2.690.565 |
| 15/5/2023 | 4,25 | 3,95 | -5,50% | 3,83 | 4,25 | 3,95 | 3,80 | 3,95 | 203 | 5.236.134 |
| 12/5/2023 | 4,28 | 4,18 | -2,34% | 4,07 | 4,40 | 4,21 | 4,07 | 4,19 | 228 | 7.411.857 |
| 11/5/2023 | 4,51 | 4,28 | -5,52% | 4,20 | 4,70 | 4,41 | 4,28 | 4,34 | 204 | 5.460.888 |
| 10/5/2023 | 4,19 | 4,53 | +7,35% | 4,17 | 5,10 | 4,60 | 4,53 | 4,58 | 207 | 2.594.586 |
| 9/5/2023 | 4,20 | 4,22 | -0,47% | 4,12 | 4,42 | 4,29 | 4,22 | 4,29 | 149 | 2.547.405 |
| 8/5/2023 | 4,41 | 4,24 | -2,75% | 4,10 | 4,49 | 4,25 | 4,29 | 4,31 | 134 | 1.320.885 |
| 5/5/2023 | 4,57 | 4,36 | -5,01% | 4,36 | 4,93 | 4,62 | 4,36 | 4,45 | 103 | 989.241 |
| 4/5/2023 | 4,49 | 4,59 | +2,23% | 4,26 | 5,09 | 4,55 | 4,60 | 4,72 | 132 | 1.653.846 |
| 3/5/2023 | 5,02 | 4,49 | -11,44% | 4,09 | 5,02 | 4,49 | 4,36 | 4,49 | 174 | 1.696.498 |
| 2/5/2023 | 4,97 | 5,07 | +1,40% | 4,92 | 5,98 | 5,18 | 5,06 | 5,08 | 200 | 1.999.586 |