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.
CTXT11 - FII C TEXTIL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,82 | 6,70 | -0,74% | 6,47 | 6,82 | 6,65 | 6,55 | 6,70 | 6 | 6.650 |
| 20/1/2025 | 6,76 | 6,75 | +0,90% | 6,75 | 6,76 | 6,75 | 6,44 | 6,75 | 4 | 25.004 |
| 17/1/2025 | 6,89 | 6,69 | +4,69% | 6,69 | 6,89 | 6,74 | 6,22 | 6,69 | 6 | 14.167 |
| 16/1/2025 | 6,80 | 6,39 | -8,45% | 6,39 | 6,80 | 6,44 | 6,39 | 6,75 | 7 | 14.175 |
| 15/1/2025 | 6,80 | 6,98 | -0,14% | 6,80 | 6,99 | 6,92 | 6,30 | 6,90 | 10 | 37.394 |
| 14/1/2025 | 6,99 | 6,99 | -2,92% | 6,90 | 6,99 | 6,98 | 6,30 | 6,99 | 4 | 15.369 |
| 13/1/2025 | 6,89 | 7,20 | +4,50% | 6,12 | 7,20 | 6,91 | 6,12 | 7,19 | 15 | 93.325 |
| 10/1/2025 | 6,25 | 6,89 | +8,33% | 6,24 | 6,99 | 6,61 | 6,75 | 6,90 | 47 | 283.916 |
| 9/1/2025 | 6,36 | 6,36 | -14,86% | 6,36 | 6,38 | 6,36 | 6,36 | 6,56 | 23 | 255.811 |
| 8/1/2025 | 7,47 | 7,47 | 0,00% | 7,47 | 7,47 | 7,47 | 6,25 | 7,15 | 2 | 14.193 |
| 7/1/2025 | 6,21 | 7,47 | -2,23% | 6,21 | 7,47 | 6,57 | 6,37 | 7,47 | 14 | 47.998 |
| 6/1/2025 | 7,70 | 7,64 | -0,78% | 7,16 | 7,70 | 7,28 | 7,16 | 7,64 | 22 | 245.495 |
| 3/1/2025 | 6,49 | 7,70 | +18,64% | 6,17 | 7,70 | 6,58 | 7,55 | 7,70 | 31 | 257.373 |
| 2/1/2025 | 6,49 | 6,49 | +0,31% | 6,11 | 6,49 | 6,47 | 6,13 | 6,49 | 15 | 42.062 |
| 30/12/2024 | 6,03 | 6,47 | +7,65% | 6,03 | 6,49 | 6,37 | 6,07 | 6,48 | 20 | 98.184 |
| 27/12/2024 | 6,18 | 6,01 | -3,84% | 6,01 | 6,49 | 6,13 | 6,01 | 6,39 | 19 | 44.192 |
| 26/12/2024 | 6,02 | 6,25 | -2,19% | 6,01 | 6,49 | 6,25 | 6,16 | 6,25 | 10 | 19.390 |
| 23/12/2024 | 6,48 | 6,39 | -1,69% | 5,85 | 6,48 | 6,04 | 6,01 | 6,33 | 11 | 87.041 |
| 20/12/2024 | 6,57 | 6,50 | 0,00% | 5,92 | 6,57 | 6,46 | 5,90 | 6,48 | 17 | 232.257 |
| 19/12/2024 | 6,62 | 6,50 | -1,96% | 5,79 | 6,62 | 5,82 | 5,92 | 6,47 | 15 | 176.461 |
| 18/12/2024 | 6,24 | 6,63 | +6,42% | 6,23 | 6,64 | 6,24 | 6,23 | 6,63 | 35 | 1.291.546 |
| 17/12/2024 | 6,32 | 6,23 | -3,41% | 6,23 | 6,68 | 6,28 | 6,23 | 6,61 | 24 | 231.775 |
| 16/12/2024 | 6,85 | 6,45 | -5,84% | 6,01 | 6,85 | 6,16 | 6,30 | 6,45 | 32 | 509.609 |
| 13/12/2024 | 6,87 | 6,85 | -1,86% | 6,02 | 6,88 | 6,09 | 6,08 | 6,87 | 17 | 367.599 |
| 12/12/2024 | 6,57 | 6,98 | +6,08% | 6,50 | 6,98 | 6,57 | 6,00 | 6,88 | 6 | 29.600 |
| 11/12/2024 | 6,30 | 6,58 | +4,28% | 5,71 | 6,58 | 5,73 | 5,76 | 6,56 | 30 | 664.177 |
| 10/12/2024 | 7,60 | 6,31 | +5,70% | 6,31 | 7,60 | 7,37 | 6,31 | 7,00 | 61 | 1.125.775 |
| 9/12/2024 | 6,69 | 5,97 | -10,63% | 5,96 | 6,69 | 5,98 | 5,97 | 6,38 | 22 | 345.269 |
| 6/12/2024 | 6,65 | 6,68 | +0,91% | 6,00 | 6,69 | 6,26 | 6,25 | 6,69 | 22 | 261.440 |
| 5/12/2024 | 6,64 | 6,62 | -1,05% | 6,40 | 6,64 | 6,57 | 6,40 | 6,62 | 16 | 57.866 |
| 4/12/2024 | 6,22 | 6,69 | +1,67% | 6,11 | 6,69 | 6,27 | 6,30 | 6,64 | 12 | 80.986 |
| 3/12/2024 | 6,98 | 6,58 | -5,32% | 6,30 | 6,98 | 6,63 | 6,31 | 6,58 | 7 | 5.968 |
| 2/12/2024 | 6,56 | 6,95 | -1,56% | 6,56 | 7,05 | 6,58 | 6,95 | 6,98 | 9 | 48.742 |
| 29/11/2024 | 6,17 | 7,06 | +17,67% | 5,99 | 7,48 | 6,81 | 6,56 | 7,06 | 62 | 538.318 |
| 28/11/2024 | 5,72 | 6,00 | +5,26% | 5,71 | 6,00 | 5,72 | 5,79 | 6,17 | 9 | 104.808 |
| 27/11/2024 | 5,71 | 5,70 | -0,18% | 5,59 | 5,71 | 5,60 | 5,70 | 6,03 | 16 | 1.432.294 |
| 26/11/2024 | 5,83 | 5,71 | -2,39% | 5,69 | 6,05 | 5,86 | 5,71 | 6,11 | 34 | 1.210.100 |
| 25/11/2024 | 5,99 | 5,85 | -2,34% | 5,84 | 6,04 | 5,93 | 5,85 | 5,93 | 21 | 213.771 |
| 22/11/2024 | 6,01 | 5,99 | -0,66% | 5,97 | 6,05 | 6,00 | 5,99 | 6,03 | 22 | 429.497 |
| 21/11/2024 | 6,41 | 6,03 | -4,13% | 6,00 | 6,41 | 6,01 | 6,00 | 6,02 | 23 | 539.738 |
| 19/11/2024 | 6,29 | 6,29 | +0,16% | 6,29 | 6,42 | 6,30 | 6,14 | 6,41 | 15 | 30.279 |
| 18/11/2024 | 6,03 | 6,28 | +4,67% | 6,00 | 6,29 | 6,03 | 6,05 | 6,29 | 20 | 109.143 |
| 14/11/2024 | 6,29 | 6,00 | -5,51% | 6,00 | 6,29 | 6,07 | 6,01 | 6,27 | 45 | 473.236 |
| 13/11/2024 | 6,41 | 6,35 | -3,05% | 6,35 | 6,80 | 6,60 | 6,34 | 6,35 | 13 | 41.641 |
| 12/11/2024 | 6,41 | 6,55 | +1,08% | 6,26 | 6,67 | 6,35 | 6,27 | 6,55 | 15 | 64.836 |
| 11/11/2024 | 6,98 | 6,48 | -7,16% | 6,38 | 6,98 | 6,41 | 6,41 | 6,48 | 25 | 311.068 |
| 8/11/2024 | 6,60 | 6,98 | +0,14% | 6,45 | 6,99 | 6,83 | 6,50 | 6,98 | 19 | 172.320 |
| 7/11/2024 | 7,00 | 6,97 | +4,03% | 6,45 | 7,01 | 6,88 | 6,60 | 6,97 | 13 | 40.645 |
| 6/11/2024 | 6,42 | 6,70 | +4,36% | 6,42 | 7,02 | 6,74 | 6,47 | 6,70 | 11 | 134.827 |
| 5/11/2024 | 6,83 | 6,42 | -7,09% | 6,41 | 7,11 | 6,67 | 6,42 | 7,11 | 29 | 430.411 |
| 4/11/2024 | 7,11 | 6,91 | -2,81% | 6,91 | 7,16 | 6,99 | 6,83 | 6,98 | 16 | 269.991 |
| 1/11/2024 | 6,99 | 7,11 | +1,72% | 6,91 | 7,16 | 6,96 | 6,92 | 7,17 | 15 | 43.883 |
| 31/10/2024 | 7,12 | 6,99 | -1,69% | 6,97 | 7,23 | 7,02 | 6,99 | 7,22 | 20 | 75.819 |
| 30/10/2024 | 7,06 | 7,11 | -0,42% | 7,02 | 7,11 | 7,06 | 7,04 | 7,12 | 13 | 25.425 |
| 29/10/2024 | 7,07 | 7,14 | -0,14% | 7,07 | 7,14 | 7,06 | 7,07 | 7,14 | 5 | 16.961 |
| 28/10/2024 | 7,17 | 7,15 | +1,13% | 7,07 | 7,17 | 7,07 | 7,06 | 7,15 | 9 | 177.569 |
| 25/10/2024 | 7,18 | 7,07 | -1,39% | 7,07 | 7,18 | 7,07 | 7,10 | 7,17 | 3 | 12.737 |
| 24/10/2024 | 7,20 | 7,17 | +0,70% | 7,08 | 7,20 | 7,16 | 7,08 | 7,19 | 17 | 126.157 |
| 23/10/2024 | 7,10 | 7,12 | 0,00% | 7,07 | 7,32 | 7,09 | 7,07 | 7,12 | 13 | 71.616 |
| 22/10/2024 | 7,17 | 7,12 | -2,86% | 7,12 | 7,34 | 7,14 | 7,12 | 7,31 | 15 | 154.979 |
| 21/10/2024 | 7,14 | 7,33 | +2,66% | 7,13 | 7,38 | 7,16 | 7,11 | 7,34 | 16 | 176.950 |
| 17/10/2024 | 7,11 | 7,14 | +0,28% | 7,11 | 7,30 | 7,22 | 7,13 | 7,33 | 17 | 137.971 |
| 16/10/2024 | 7,15 | 7,12 | -1,52% | 7,12 | 7,23 | 7,13 | 7,11 | 7,12 | 13 | 82.062 |
| 15/10/2024 | 7,25 | 7,23 | +0,84% | 7,15 | 7,25 | 7,15 | 7,14 | 7,26 | 8 | 34.350 |
| 14/10/2024 | 7,28 | 7,17 | -1,38% | 7,13 | 7,28 | 7,17 | 7,17 | 7,48 | 41 | 1.042.682 |
| 11/10/2024 | 7,14 | 7,27 | +0,41% | 7,13 | 7,68 | 7,23 | 7,14 | 7,28 | 19 | 274.338 |
| 10/10/2024 | 7,25 | 7,24 | -0,14% | 7,11 | 7,25 | 7,13 | 7,12 | 7,25 | 9 | 47.096 |
| 9/10/2024 | 7,21 | 7,25 | +0,55% | 7,12 | 7,25 | 7,15 | 7,14 | 7,25 | 17 | 70.128 |
| 8/10/2024 | 7,12 | 7,21 | -0,14% | 7,12 | 7,22 | 7,20 | 7,13 | 7,21 | 12 | 166.457 |
| 7/10/2024 | 7,13 | 7,22 | +1,40% | 7,11 | 7,24 | 7,13 | 7,11 | 7,23 | 17 | 101.257 |
| 4/10/2024 | 7,33 | 7,12 | -1,79% | 7,11 | 7,33 | 7,15 | 7,12 | 7,27 | 21 | 161.612 |
| 3/10/2024 | 7,36 | 7,25 | +1,83% | 7,11 | 7,54 | 7,12 | 7,11 | 7,25 | 19 | 2.372.659 |
| 2/10/2024 | 7,51 | 7,12 | -5,07% | 7,12 | 7,51 | 7,28 | 7,12 | 7,25 | 35 | 404.826 |
| 1/10/2024 | 7,25 | 7,50 | +5,49% | 7,11 | 7,54 | 7,22 | 7,12 | 7,50 | 22 | 96.857 |
| 30/9/2024 | 7,38 | 7,11 | -4,56% | 7,09 | 7,54 | 7,16 | 7,11 | 7,54 | 28 | 323.208 |
| 26/9/2024 | 7,20 | 7,45 | -0,67% | 7,20 | 7,50 | 7,30 | 7,21 | 7,46 | 19 | 35.794 |
| 25/9/2024 | 7,39 | 7,50 | -2,47% | 7,20 | 7,66 | 7,23 | 7,20 | 7,50 | 20 | 298.686 |
| 24/9/2024 | 7,76 | 7,69 | -0,65% | 7,30 | 7,76 | 7,49 | 7,38 | 7,70 | 21 | 63.701 |
| 23/9/2024 | 7,53 | 7,74 | 0,00% | 7,27 | 7,74 | 7,38 | 7,27 | 7,72 | 17 | 110.027 |
| 20/9/2024 | 7,90 | 7,74 | -0,64% | 7,53 | 7,90 | 7,57 | 7,52 | 7,74 | 17 | 62.087 |
| 19/9/2024 | 7,72 | 7,79 | -1,27% | 7,62 | 7,89 | 7,66 | 7,68 | 7,80 | 13 | 46.784 |
| 18/9/2024 | 7,80 | 7,89 | -0,75% | 7,75 | 7,94 | 7,79 | 7,72 | 7,89 | 15 | 45.205 |
| 17/9/2024 | 7,93 | 7,95 | +0,51% | 7,80 | 7,95 | 7,82 | 7,80 | 7,95 | 20 | 320.008 |
| 16/9/2024 | 7,85 | 7,91 | 0,00% | 7,84 | 7,93 | 7,85 | 7,83 | 7,91 | 21 | 259.841 |
| 13/9/2024 | 7,94 | 7,91 | -1,49% | 7,85 | 7,94 | 7,91 | 7,91 | 7,93 | 6 | 13.448 |
| 12/9/2024 | 8,03 | 8,03 | +1,52% | 7,84 | 8,03 | 7,86 | 7,84 | 8,03 | 12 | 22.814 |
| 11/9/2024 | 7,83 | 7,91 | +0,25% | 7,83 | 7,91 | 7,85 | 7,84 | 8,04 | 6 | 6.287 |
| 10/9/2024 | 7,90 | 7,89 | -0,13% | 7,89 | 7,93 | 7,87 | 7,89 | 8,02 | 12 | 314.065 |
| 9/9/2024 | 7,93 | 7,90 | -1,62% | 7,90 | 7,98 | 7,91 | 7,90 | 8,03 | 10 | 102.857 |
| 6/9/2024 | 7,92 | 8,03 | 0,00% | 7,89 | 8,10 | 7,90 | 7,89 | 7,93 | 160 | 419.168 |
| 5/9/2024 | 8,03 | 8,03 | -1,23% | 7,88 | 8,03 | 7,91 | 7,92 | 8,03 | 23 | 211.269 |
| 4/9/2024 | 8,03 | 8,13 | 0,00% | 8,03 | 8,13 | 8,05 | 7,99 | 8,13 | 3 | 3.222 |
| 3/9/2024 | 7,98 | 8,13 | +1,50% | 7,97 | 8,13 | 7,99 | 7,91 | 8,13 | 13 | 198.320 |
| 2/9/2024 | 7,90 | 8,01 | -0,12% | 7,90 | 8,01 | 7,96 | 7,91 | 8,01 | 13 | 56.578 |
| 30/8/2024 | 8,00 | 8,02 | 0,00% | 7,90 | 8,02 | 7,94 | 7,91 | 8,02 | 23 | 204.151 |
| 29/8/2024 | 7,95 | 8,02 | +0,25% | 7,95 | 8,02 | 7,95 | 7,95 | 8,14 | 10 | 33.427 |
| 28/8/2024 | 7,94 | 8,00 | -1,60% | 7,94 | 8,14 | 8,02 | 7,95 | 8,14 | 19 | 113.174 |
| 27/8/2024 | 7,94 | 8,13 | +1,50% | 7,93 | 8,13 | 7,94 | 7,93 | 8,14 | 9 | 54.034 |
| 26/8/2024 | 7,93 | 8,01 | -1,60% | 7,92 | 8,01 | 7,93 | 7,96 | 8,14 | 8 | 81.737 |
| 23/8/2024 | 7,92 | 8,14 | -0,12% | 7,90 | 8,16 | 7,96 | 7,91 | 8,14 | 64 | 559.810 |
| 22/8/2024 | 7,91 | 8,15 | +0,74% | 7,85 | 8,16 | 7,86 | 7,91 | 8,16 | 36 | 974.335 |
| 21/8/2024 | 8,03 | 8,09 | -0,49% | 7,90 | 8,09 | 7,97 | 7,91 | 8,00 | 12 | 260.751 |
| 20/8/2024 | 8,10 | 8,13 | +0,12% | 7,96 | 8,15 | 8,03 | 7,95 | 8,14 | 22 | 78.774 |
| 19/8/2024 | 7,91 | 8,12 | -0,49% | 7,91 | 8,13 | 7,91 | 8,03 | 8,12 | 8 | 244.585 |
| 16/8/2024 | 8,16 | 8,16 | -0,37% | 7,91 | 8,16 | 7,91 | 7,90 | 8,16 | 12 | 113.959 |
| 15/8/2024 | 8,34 | 8,19 | -1,92% | 7,91 | 8,34 | 8,01 | 7,98 | 8,20 | 22 | 686.252 |
| 14/8/2024 | 8,36 | 8,35 | -1,30% | 7,90 | 8,36 | 8,10 | 7,91 | 8,36 | 7 | 11.340 |
| 13/8/2024 | 8,39 | 8,46 | +0,83% | 8,39 | 8,46 | 8,44 | 7,90 | 8,46 | 22 | 337.897 |
| 12/8/2024 | 7,77 | 8,39 | -0,36% | 7,77 | 8,39 | 7,88 | 7,86 | 8,29 | 14 | 1.011.631 |
| 8/8/2024 | 7,85 | 8,42 | +2,81% | 7,84 | 8,43 | 8,10 | 7,90 | 8,40 | 15 | 58.357 |
| 7/8/2024 | 8,00 | 8,19 | -1,68% | 8,00 | 8,19 | 8,04 | 7,96 | 8,09 | 5 | 25.728 |
| 6/8/2024 | 8,45 | 8,33 | +5,98% | 7,86 | 8,45 | 7,94 | 7,86 | 8,30 | 16 | 38.144 |
| 5/8/2024 | 8,38 | 7,86 | -6,32% | 7,63 | 8,46 | 8,27 | 7,86 | 8,45 | 31 | 231.696 |
| 2/8/2024 | 8,45 | 8,39 | -0,71% | 7,62 | 8,46 | 7,99 | 7,63 | 8,45 | 346 | 1.895.077 |
| 1/8/2024 | 8,45 | 8,45 | 0,00% | 8,45 | 8,45 | 8,45 | 8,24 | 8,46 | 5 | 10.140 |
| 31/7/2024 | 8,45 | 8,45 | +1,08% | 8,45 | 8,45 | 8,45 | 8,21 | 8,46 | 1 | 845 |
| 30/7/2024 | 8,31 | 8,36 | +0,84% | 8,12 | 8,47 | 8,36 | 8,21 | 8,37 | 20 | 114.665 |
| 29/7/2024 | 8,12 | 8,29 | -0,48% | 8,11 | 8,33 | 8,15 | 8,12 | 8,29 | 9 | 48.100 |
| 26/7/2024 | 8,46 | 8,33 | +0,73% | 8,07 | 8,46 | 8,17 | 8,12 | 8,34 | 26 | 481.714 |
| 25/7/2024 | 8,46 | 8,27 | -1,19% | 8,27 | 8,48 | 8,38 | 8,27 | 8,47 | 15 | 71.235 |
| 24/7/2024 | 8,54 | 8,37 | -1,41% | 8,23 | 8,54 | 8,42 | 8,33 | 8,48 | 15 | 339.697 |
| 23/7/2024 | 8,28 | 8,49 | +1,31% | 8,22 | 8,49 | 8,27 | 8,24 | 8,49 | 8 | 871.602 |
| 22/7/2024 | 8,11 | 8,38 | -1,41% | 8,11 | 8,50 | 8,14 | 8,21 | 8,38 | 16 | 150.728 |
| 19/7/2024 | 8,56 | 8,50 | -0,70% | 8,10 | 8,56 | 8,28 | 8,11 | 8,50 | 25 | 270.833 |
| 18/7/2024 | 8,34 | 8,56 | 0,00% | 8,34 | 8,56 | 8,36 | 8,37 | 8,57 | 5 | 15.884 |
| 17/7/2024 | 8,30 | 8,56 | -0,35% | 8,30 | 8,59 | 8,41 | 8,41 | 8,57 | 15 | 238.850 |
| 16/7/2024 | 8,51 | 8,59 | 0,00% | 8,39 | 8,59 | 8,46 | 8,30 | 8,59 | 15 | 41.475 |
| 15/7/2024 | 8,55 | 8,59 | +0,47% | 8,50 | 8,63 | 8,55 | 8,50 | 8,60 | 10 | 19.687 |
| 12/7/2024 | 8,27 | 8,55 | +0,12% | 8,27 | 8,55 | 8,38 | 8,36 | 8,55 | 8 | 29.352 |
| 10/7/2024 | 8,27 | 8,54 | -0,12% | 8,27 | 8,54 | 8,32 | 8,26 | 8,55 | 4 | 4.162 |
| 9/7/2024 | 8,41 | 8,55 | +1,66% | 8,24 | 8,55 | 8,40 | 8,25 | 8,55 | 17 | 234.602 |
| 8/7/2024 | 8,60 | 8,41 | -2,32% | 8,41 | 8,61 | 8,50 | 8,40 | 8,55 | 8 | 16.160 |
| 5/7/2024 | 8,62 | 8,61 | -0,23% | 8,50 | 8,62 | 8,54 | 8,51 | 8,62 | 16 | 35.034 |
| 4/7/2024 | 8,44 | 8,63 | -0,80% | 8,41 | 8,67 | 8,43 | 8,49 | 8,64 | 17 | 224.346 |
| 3/7/2024 | 8,65 | 8,70 | +0,58% | 8,65 | 8,70 | 8,66 | 8,44 | 8,68 | 4 | 6.931 |
| 2/7/2024 | 8,41 | 8,65 | -1,48% | 8,41 | 8,66 | 8,57 | 8,41 | 8,64 | 5 | 5.143 |
| 1/7/2024 | 8,79 | 8,78 | -0,11% | 8,78 | 8,79 | 8,78 | 8,41 | 8,78 | 2 | 1.757 |
| 28/6/2024 | 8,77 | 8,79 | 0,00% | 8,38 | 8,91 | 8,55 | 8,43 | 8,80 | 16 | 106.933 |
| 27/6/2024 | 8,80 | 8,79 | -0,11% | 8,49 | 8,80 | 8,57 | 8,60 | 8,80 | 4 | 6.857 |
| 26/6/2024 | 8,25 | 8,80 | -0,68% | 8,25 | 8,80 | 8,46 | 8,40 | 8,80 | 9 | 69.447 |
| 25/6/2024 | 8,98 | 8,86 | +0,23% | 8,20 | 8,98 | 8,41 | 8,24 | 8,87 | 10 | 13.461 |
| 24/6/2024 | 8,51 | 8,84 | -0,45% | 8,51 | 8,84 | 8,53 | 8,51 | 8,86 | 5 | 21.330 |
| 21/6/2024 | 8,89 | 8,88 | -0,22% | 8,51 | 8,89 | 8,80 | 8,53 | 8,89 | 5 | 7.923 |
| 19/6/2024 | 8,40 | 8,90 | +2,77% | 8,26 | 8,94 | 8,91 | 8,42 | 8,90 | 80 | 4.516.881 |
| 18/6/2024 | 8,69 | 8,66 | -0,69% | 8,42 | 8,70 | 8,43 | 8,40 | 8,67 | 18 | 222.739 |
| 17/6/2024 | 8,85 | 8,72 | -0,91% | 8,42 | 8,85 | 8,49 | 8,44 | 8,72 | 16 | 83.207 |
| 14/6/2024 | 8,65 | 8,80 | -1,57% | 8,64 | 8,83 | 8,67 | 8,60 | 8,80 | 9 | 27.756 |
| 13/6/2024 | 8,96 | 8,94 | 0,00% | 8,53 | 8,96 | 8,60 | 8,53 | 8,94 | 7 | 35.274 |
| 12/6/2024 | 8,61 | 8,94 | -0,22% | 8,46 | 8,94 | 8,59 | 8,62 | 8,95 | 7 | 11.177 |
| 11/6/2024 | 8,98 | 8,96 | +1,36% | 8,61 | 8,98 | 8,94 | 8,61 | 8,96 | 12 | 129.754 |
| 10/6/2024 | 8,15 | 8,84 | -0,34% | 8,14 | 8,97 | 8,52 | 8,60 | 8,84 | 26 | 593.351 |
| 7/6/2024 | 8,38 | 8,87 | +5,85% | 8,38 | 8,97 | 8,57 | 8,38 | 8,88 | 29 | 936.511 |
| 6/6/2024 | 8,33 | 8,38 | -6,16% | 8,33 | 8,98 | 8,87 | 8,38 | 8,41 | 13 | 62.114 |
| 5/6/2024 | 8,56 | 8,93 | +5,06% | 8,55 | 9,05 | 8,60 | 8,58 | 8,94 | 28 | 786.310 |
| 4/6/2024 | 8,53 | 8,50 | -5,35% | 8,12 | 8,97 | 8,33 | 8,15 | 8,51 | 21 | 133.281 |
| 3/6/2024 | 8,56 | 8,98 | -0,11% | 8,52 | 8,99 | 8,59 | 8,55 | 8,98 | 29 | 163.384 |
| 31/5/2024 | 9,00 | 8,99 | -0,11% | 8,84 | 9,00 | 8,92 | 8,87 | 9,00 | 17 | 24.105 |
| 29/5/2024 | 8,93 | 9,00 | +0,56% | 8,51 | 9,00 | 8,95 | 8,54 | 9,00 | 21 | 579.419 |
| 28/5/2024 | 8,77 | 8,95 | +0,56% | 8,75 | 8,99 | 8,76 | 8,76 | 8,96 | 13 | 174.496 |
| 27/5/2024 | 8,77 | 8,90 | -0,45% | 8,77 | 8,99 | 8,89 | 8,79 | 8,88 | 3 | 6.226 |
| 24/5/2024 | 8,99 | 8,94 | -0,56% | 8,94 | 8,99 | 8,95 | 8,80 | 8,95 | 4 | 9.854 |
| 23/5/2024 | 9,09 | 8,99 | -1,10% | 8,75 | 9,37 | 8,87 | 8,76 | 8,99 | 24 | 109.147 |
| 22/5/2024 | 9,29 | 9,09 | -2,36% | 8,91 | 9,29 | 9,00 | 8,92 | 9,09 | 25 | 619.796 |
| 21/5/2024 | 9,35 | 9,31 | -0,64% | 9,02 | 9,35 | 9,07 | 9,17 | 9,31 | 13 | 82.561 |
| 20/5/2024 | 9,20 | 9,37 | 0,00% | 9,03 | 9,39 | 9,14 | 9,08 | 9,35 | 13 | 59.429 |
| 17/5/2024 | 9,07 | 9,37 | -0,21% | 9,02 | 9,39 | 9,03 | 9,20 | 9,37 | 13 | 191.573 |
| 16/5/2024 | 9,57 | 9,39 | +3,19% | 9,39 | 9,57 | 9,47 | 9,14 | 9,39 | 3 | 3.791 |
| 15/5/2024 | 9,17 | 9,10 | -3,29% | 9,10 | 9,39 | 9,18 | 9,10 | 9,27 | 17 | 135.065 |
| 14/5/2024 | 9,22 | 9,41 | -0,42% | 9,16 | 9,43 | 9,30 | 9,20 | 9,41 | 11 | 101.456 |
| 13/5/2024 | 9,21 | 9,45 | +0,11% | 9,20 | 9,56 | 9,39 | 9,24 | 9,44 | 19 | 148.402 |
| 10/5/2024 | 9,20 | 9,44 | -0,74% | 9,20 | 9,44 | 9,21 | 9,20 | 9,44 | 3 | 14.744 |
| 9/5/2024 | 9,21 | 9,51 | -0,52% | 9,21 | 9,53 | 9,37 | 9,21 | 9,50 | 8 | 57.173 |
| 8/5/2024 | 9,56 | 9,56 | 0,00% | 9,20 | 9,56 | 9,53 | 9,23 | 9,56 | 25 | 281.303 |
| 7/5/2024 | 9,55 | 9,56 | +5,99% | 9,06 | 9,62 | 9,57 | 9,09 | 9,56 | 15 | 518.965 |
| 6/5/2024 | 9,31 | 9,02 | -6,14% | 9,02 | 9,58 | 9,20 | 9,01 | 9,58 | 22 | 232.083 |
| 3/5/2024 | 9,22 | 9,61 | -0,72% | 9,21 | 9,61 | 9,45 | 9,26 | 9,62 | 10 | 30.257 |
| 2/5/2024 | 9,58 | 9,68 | +1,26% | 9,22 | 9,69 | 9,62 | 9,30 | 9,69 | 15 | 494.947 |
| 30/4/2024 | 8,91 | 9,56 | -0,93% | 8,91 | 9,62 | 8,92 | 9,27 | 9,55 | 14 | 182.949 |
| 29/4/2024 | 9,72 | 9,65 | -0,72% | 9,24 | 9,72 | 9,44 | 9,24 | 9,65 | 20 | 326.890 |
| 26/4/2024 | 9,39 | 9,72 | +1,36% | 9,37 | 9,72 | 9,60 | 9,39 | 9,55 | 8 | 11.524 |
| 25/4/2024 | 9,50 | 9,59 | -2,64% | 9,40 | 9,76 | 9,40 | 9,40 | 9,59 | 18 | 1.043.270 |
| 24/4/2024 | 9,50 | 9,85 | +3,68% | 9,41 | 9,85 | 9,50 | 9,42 | 9,79 | 15 | 937.256 |
| 23/4/2024 | 9,39 | 9,50 | 0,00% | 9,39 | 9,93 | 9,46 | 9,42 | 9,50 | 12 | 170.389 |
| 22/4/2024 | 9,43 | 9,50 | +0,74% | 9,41 | 9,50 | 9,42 | 9,41 | 9,50 | 14 | 287.451 |
| 19/4/2024 | 9,50 | 9,43 | -0,74% | 9,43 | 9,50 | 9,49 | 9,42 | 9,50 | 3 | 49.387 |
| 18/4/2024 | 9,51 | 9,50 | -0,11% | 9,50 | 9,98 | 9,50 | 9,41 | 9,50 | 16 | 693.914 |
| 17/4/2024 | 9,51 | 9,51 | 0,00% | 9,51 | 9,70 | 9,51 | 9,52 | 9,70 | 12 | 244.428 |
| 16/4/2024 | 9,81 | 9,51 | -4,80% | 9,50 | 9,93 | 9,59 | 9,51 | 9,52 | 34 | 432.819 |
| 15/4/2024 | 9,99 | 9,99 | +0,10% | 9,99 | 9,99 | 9,99 | 9,69 | 9,87 | 2 | 17.982 |
| 12/4/2024 | 10,00 | 9,98 | -0,60% | 9,86 | 10,00 | 9,90 | 9,67 | 9,99 | 5 | 70.324 |
| 11/4/2024 | 10,06 | 10,04 | +0,70% | 9,64 | 10,06 | 9,78 | 9,66 | 10,04 | 9 | 70.476 |
| 10/4/2024 | 10,09 | 9,97 | -1,68% | 9,70 | 10,09 | 9,80 | 9,74 | 9,99 | 21 | 161.854 |
| 9/4/2024 | 10,00 | 10,14 | +0,60% | 9,81 | 10,19 | 9,87 | 9,83 | 10,15 | 23 | 615.954 |
| 8/4/2024 | 9,96 | 10,08 | -0,30% | 9,96 | 10,08 | 10,05 | 10,00 | 10,09 | 3 | 4.020 |
| 5/4/2024 | 10,11 | 10,11 | +1,40% | 10,10 | 10,11 | 10,10 | 9,95 | 10,11 | 4 | 58.604 |
| 4/4/2024 | 9,97 | 9,97 | 0,00% | 9,96 | 10,12 | 9,99 | 9,96 | 9,97 | 22 | 174.889 |
| 3/4/2024 | 10,14 | 9,97 | -2,16% | 9,97 | 10,15 | 9,97 | 9,96 | 9,97 | 50 | 972.010 |
| 2/4/2024 | 9,99 | 10,19 | +1,80% | 9,99 | 10,20 | 10,18 | 10,06 | 10,19 | 16 | 113.029 |
| 1/4/2024 | 10,20 | 10,01 | -1,86% | 10,00 | 10,20 | 10,04 | 9,93 | 10,01 | 33 | 1.672.317 |
| 28/3/2024 | 10,07 | 10,20 | -0,58% | 10,05 | 10,43 | 10,06 | 10,07 | 10,20 | 18 | 803.394 |
| 27/3/2024 | 10,48 | 10,26 | -2,19% | 10,26 | 10,48 | 10,19 | 10,25 | 10,30 | 18 | 638.973 |
| 25/3/2024 | 10,49 | 10,49 | +0,38% | 10,39 | 10,49 | 10,40 | 10,33 | 10,50 | 20 | 395.410 |
| 22/3/2024 | 10,61 | 10,45 | -1,51% | 10,45 | 10,61 | 10,49 | 10,50 | 10,62 | 5 | 8.394 |
| 21/3/2024 | 10,40 | 10,61 | +1,82% | 10,33 | 10,62 | 10,48 | 10,44 | 10,62 | 21 | 209.613 |
| 20/3/2024 | 10,41 | 10,42 | -1,14% | 10,33 | 10,55 | 10,39 | 10,34 | 10,42 | 25 | 241.232 |
| 19/3/2024 | 10,38 | 10,54 | +0,09% | 10,38 | 10,55 | 10,39 | 10,39 | 10,54 | 12 | 51.997 |
| 18/3/2024 | 10,40 | 10,53 | -0,28% | 10,40 | 10,55 | 10,40 | 10,37 | 10,55 | 14 | 149.874 |
| 15/3/2024 | 10,54 | 10,56 | +1,05% | 10,50 | 10,57 | 10,53 | 10,41 | 10,56 | 4 | 46.364 |
| 14/3/2024 | 10,43 | 10,45 | +0,48% | 10,24 | 10,57 | 10,31 | 10,31 | 10,63 | 13 | 109.337 |
| 13/3/2024 | 10,64 | 10,40 | -1,23% | 10,26 | 10,64 | 10,44 | 10,27 | 10,40 | 19 | 98.218 |
| 12/3/2024 | 10,52 | 10,53 | -0,75% | 10,52 | 10,53 | 10,52 | 10,55 | 10,61 | 5 | 105.296 |
| 11/3/2024 | 10,62 | 10,61 | -0,09% | 10,52 | 10,63 | 10,61 | 10,54 | 10,63 | 13 | 133.762 |
| 8/3/2024 | 10,69 | 10,62 | -0,47% | 10,38 | 10,69 | 10,62 | 0,00 | 0,00 | 8 | 14.869 |
| 7/3/2024 | 10,68 | 10,67 | +1,23% | 10,54 | 10,68 | 10,58 | 10,54 | 10,70 | 12 | 65.610 |
| 6/3/2024 | 10,71 | 10,54 | -1,59% | 10,54 | 10,71 | 10,60 | 10,54 | 10,70 | 10 | 102.858 |
| 5/3/2024 | 10,72 | 10,71 | +0,37% | 10,64 | 10,72 | 10,66 | 10,64 | 10,72 | 13 | 140.730 |
| 4/3/2024 | 10,72 | 10,67 | -0,47% | 10,66 | 10,73 | 10,71 | 10,55 | 10,72 | 17 | 169.326 |
| 1/3/2024 | 10,80 | 10,72 | -0,46% | 10,57 | 10,80 | 10,71 | 10,56 | 10,76 | 18 | 113.593 |
| 29/2/2024 | 10,79 | 10,77 | -0,19% | 10,64 | 10,79 | 10,66 | 10,60 | 10,77 | 7 | 134.326 |
| 28/2/2024 | 10,79 | 10,79 | +2,37% | 10,53 | 10,79 | 10,58 | 10,54 | 10,79 | 25 | 141.897 |
| 27/2/2024 | 10,53 | 10,54 | +0,19% | 10,52 | 10,83 | 10,70 | 10,80 | 10,83 | 16 | 140.283 |
| 26/2/2024 | 10,78 | 10,52 | -2,41% | 10,52 | 10,78 | 10,65 | 10,54 | 10,77 | 3 | 3.195 |
| 23/2/2024 | 10,78 | 10,78 | -0,09% | 10,42 | 10,78 | 10,47 | 0,00 | 0,00 | 21 | 323.641 |
| 22/2/2024 | 10,79 | 10,79 | -0,09% | 10,45 | 10,79 | 10,63 | 10,50 | 10,79 | 14 | 18.073 |
| 21/2/2024 | 10,37 | 10,80 | +3,15% | 10,36 | 10,80 | 10,47 | 10,44 | 10,81 | 17 | 733.516 |
| 20/2/2024 | 10,68 | 10,47 | 0,00% | 10,39 | 10,81 | 10,44 | 10,38 | 10,47 | 13 | 108.600 |
| 19/2/2024 | 10,26 | 10,47 | +0,29% | 10,26 | 10,97 | 10,65 | 10,36 | 10,50 | 17 | 98.055 |
| 16/2/2024 | 10,42 | 10,44 | -0,76% | 10,32 | 10,49 | 10,42 | 10,32 | 10,43 | 12 | 143.815 |
| 15/2/2024 | 10,74 | 10,52 | -2,05% | 10,52 | 10,74 | 10,57 | 10,42 | 10,60 | 19 | 194.622 |
| 14/2/2024 | 10,75 | 10,74 | -0,65% | 10,72 | 10,81 | 10,74 | 10,65 | 10,74 | 6 | 8.594 |
| 9/2/2024 | 10,84 | 10,81 | -0,73% | 10,69 | 10,84 | 10,73 | 0,00 | 0,00 | 5 | 27.907 |
| 8/2/2024 | 10,76 | 10,89 | -0,73% | 10,62 | 10,89 | 10,74 | 10,63 | 10,95 | 15 | 576.083 |
| 7/2/2024 | 10,97 | 10,97 | +0,09% | 10,86 | 10,97 | 10,90 | 10,86 | 10,97 | 8 | 127.547 |
| 6/2/2024 | 10,82 | 10,96 | 0,00% | 10,76 | 10,99 | 10,84 | 10,78 | 10,96 | 19 | 668.896 |
| 5/2/2024 | 10,96 | 10,96 | +0,18% | 10,82 | 10,96 | 10,92 | 10,82 | 10,96 | 14 | 64.479 |
| 2/2/2024 | 11,33 | 10,94 | -1,80% | 10,92 | 11,33 | 10,93 | 10,94 | 11,13 | 18 | 872.379 |
| 1/2/2024 | 11,14 | 11,14 | -1,42% | 11,07 | 11,27 | 11,07 | 11,06 | 11,14 | 9 | 623.754 |
| 31/1/2024 | 11,10 | 11,30 | +1,44% | 11,06 | 11,30 | 11,14 | 11,10 | 11,30 | 16 | 172.701 |
| 30/1/2024 | 11,18 | 11,14 | -0,36% | 11,14 | 11,24 | 11,19 | 11,10 | 11,14 | 6 | 21.262 |
| 29/1/2024 | 11,18 | 11,18 | -0,09% | 11,18 | 11,38 | 11,21 | 11,18 | 11,24 | 9 | 38.137 |
| 26/1/2024 | 11,39 | 11,19 | +0,18% | 11,18 | 11,39 | 11,18 | 11,17 | 11,40 | 11 | 231.589 |
| 25/1/2024 | 11,19 | 11,17 | -2,02% | 11,17 | 11,26 | 11,20 | 11,14 | 11,40 | 10 | 178.227 |
| 24/1/2024 | 11,18 | 11,40 | +0,88% | 11,18 | 11,47 | 11,38 | 11,40 | 11,48 | 8 | 188.925 |
| 23/1/2024 | 11,31 | 11,30 | -0,18% | 11,20 | 11,31 | 11,22 | 11,21 | 11,30 | 6 | 157.181 |
| 22/1/2024 | 11,48 | 11,32 | -1,14% | 11,32 | 11,48 | 11,33 | 11,28 | 11,48 | 12 | 143.914 |
| 19/1/2024 | 11,41 | 11,45 | +0,44% | 11,41 | 11,45 | 11,41 | 11,19 | 11,45 | 6 | 369.772 |
| 18/1/2024 | 11,50 | 11,40 | -0,87% | 11,35 | 11,50 | 11,49 | 11,21 | 11,50 | 13 | 204.562 |
| 17/1/2024 | 11,54 | 11,50 | -0,78% | 11,23 | 11,56 | 11,37 | 11,20 | 11,50 | 51 | 1.361.234 |
| 16/1/2024 | 11,54 | 11,59 | +0,43% | 11,54 | 11,59 | 11,54 | 11,50 | 11,59 | 10 | 212.478 |
| 15/1/2024 | 11,59 | 11,54 | -0,35% | 11,52 | 11,62 | 11,59 | 11,54 | 11,60 | 14 | 503.030 |
| 12/1/2024 | 11,56 | 11,58 | -0,09% | 11,50 | 11,60 | 11,57 | 11,50 | 11,59 | 5 | 18.517 |
| 11/1/2024 | 11,49 | 11,59 | -0,26% | 11,47 | 11,61 | 11,47 | 11,46 | 11,60 | 7 | 135.410 |
| 10/1/2024 | 11,56 | 11,62 | +0,43% | 11,47 | 11,62 | 11,54 | 11,49 | 11,66 | 10 | 32.314 |
| 9/1/2024 | 11,60 | 11,57 | -0,26% | 11,46 | 11,66 | 11,50 | 11,50 | 11,62 | 12 | 164.489 |
| 8/1/2024 | 11,64 | 11,60 | 0,00% | 11,45 | 11,64 | 11,56 | 11,46 | 11,60 | 13 | 201.233 |
| 5/1/2024 | 11,50 | 11,60 | +0,96% | 11,42 | 11,60 | 11,47 | 11,38 | 11,61 | 14 | 239.734 |
| 4/1/2024 | 11,47 | 11,49 | -1,03% | 11,47 | 11,63 | 11,48 | 11,48 | 11,62 | 11 | 150.437 |
| 3/1/2024 | 11,62 | 11,61 | -0,17% | 11,51 | 11,68 | 11,61 | 11,51 | 11,63 | 15 | 350.748 |
| 2/1/2024 | 11,69 | 11,63 | -0,51% | 11,51 | 11,69 | 11,58 | 11,51 | 11,66 | 28 | 553.670 |
| 28/12/2023 | 11,57 | 11,69 | +1,04% | 11,57 | 11,69 | 11,58 | 11,65 | 11,69 | 18 | 302.246 |
| 27/12/2023 | 11,73 | 11,57 | -1,70% | 11,28 | 11,73 | 11,51 | 11,57 | 11,65 | 60 | 762.280 |
| 26/12/2023 | 11,79 | 11,77 | +0,34% | 11,60 | 11,79 | 11,61 | 11,61 | 11,78 | 21 | 198.630 |
| 22/12/2023 | 11,64 | 11,73 | +0,26% | 11,64 | 11,73 | 11,67 | 11,64 | 11,80 | 3 | 3.502 |
| 21/12/2023 | 11,79 | 11,70 | -0,17% | 11,63 | 11,79 | 11,68 | 11,64 | 11,71 | 6 | 12.852 |
| 20/12/2023 | 11,72 | 11,72 | -0,51% | 11,54 | 11,78 | 11,61 | 11,60 | 11,76 | 22 | 772.105 |
| 19/12/2023 | 11,80 | 11,78 | -0,08% | 11,67 | 11,80 | 11,71 | 11,68 | 11,80 | 7 | 16.402 |
| 18/12/2023 | 11,89 | 11,79 | -0,51% | 11,53 | 11,89 | 11,67 | 11,63 | 11,80 | 23 | 453.087 |
| 15/12/2023 | 11,88 | 11,85 | -0,67% | 11,73 | 11,88 | 11,81 | 11,72 | 11,86 | 7 | 22.439 |
| 14/12/2023 | 11,66 | 11,93 | +1,36% | 11,66 | 11,93 | 11,83 | 11,73 | 11,89 | 11 | 553.789 |
| 13/12/2023 | 11,67 | 11,77 | 0,00% | 11,66 | 11,77 | 11,67 | 11,66 | 11,79 | 6 | 26.843 |
| 12/12/2023 | 11,72 | 11,77 | +0,17% | 11,67 | 11,77 | 11,68 | 11,66 | 11,79 | 9 | 123.889 |
| 11/12/2023 | 11,74 | 11,75 | -0,34% | 11,70 | 11,84 | 11,72 | 11,70 | 11,80 | 21 | 313.190 |
| 8/12/2023 | 11,79 | 11,79 | -0,51% | 11,79 | 11,79 | 11,79 | 11,75 | 11,84 | 1 | 1.179 |
| 7/12/2023 | 11,76 | 11,85 | +0,77% | 11,73 | 11,85 | 11,75 | 11,75 | 11,85 | 21 | 218.583 |
| 6/12/2023 | 11,84 | 11,76 | 0,00% | 11,76 | 11,84 | 11,80 | 11,76 | 11,82 | 10 | 79.088 |
| 5/12/2023 | 11,80 | 11,76 | -0,76% | 11,76 | 11,80 | 11,77 | 11,76 | 11,80 | 12 | 45.915 |
| 4/12/2023 | 11,82 | 11,85 | -0,17% | 11,76 | 11,86 | 11,76 | 11,77 | 11,85 | 19 | 592.859 |
| 1/12/2023 | 11,83 | 11,87 | +0,34% | 11,80 | 11,87 | 11,81 | 11,76 | 11,88 | 12 | 88.642 |
| 30/11/2023 | 11,88 | 11,83 | -0,25% | 11,78 | 11,88 | 11,83 | 11,76 | 11,88 | 14 | 75.768 |
| 29/11/2023 | 11,76 | 11,86 | +0,68% | 11,76 | 11,88 | 11,83 | 11,78 | 11,86 | 16 | 44.967 |
| 28/11/2023 | 11,79 | 11,78 | -0,17% | 11,62 | 11,80 | 11,69 | 11,72 | 11,83 | 18 | 409.434 |
| 27/11/2023 | 11,88 | 11,80 | -0,34% | 11,73 | 11,89 | 11,82 | 11,73 | 11,81 | 15 | 40.210 |
| 24/11/2023 | 11,70 | 11,84 | -0,25% | 11,70 | 11,85 | 11,74 | 11,81 | 11,83 | 28 | 243.110 |
| 23/11/2023 | 11,88 | 11,87 | -0,25% | 11,74 | 11,88 | 11,75 | 11,74 | 11,80 | 14 | 710.064 |
| 22/11/2023 | 11,93 | 11,90 | -0,42% | 11,76 | 11,93 | 11,77 | 11,76 | 11,89 | 13 | 176.698 |
| 21/11/2023 | 11,86 | 11,95 | +0,76% | 11,83 | 11,95 | 11,92 | 11,83 | 11,95 | 10 | 152.666 |
| 20/11/2023 | 12,02 | 11,86 | -1,33% | 11,86 | 12,02 | 11,87 | 11,82 | 11,86 | 39 | 422.595 |
| 17/11/2023 | 12,02 | 12,02 | +0,17% | 12,02 | 12,02 | 12,02 | 11,94 | 11,98 | 5 | 34.858 |
| 16/11/2023 | 12,05 | 12,00 | 0,00% | 11,92 | 12,05 | 11,95 | 12,00 | 12,01 | 14 | 176.897 |
| 14/11/2023 | 11,93 | 12,00 | +0,50% | 11,92 | 12,03 | 11,97 | 12,00 | 12,01 | 14 | 171.269 |
| 13/11/2023 | 12,04 | 11,94 | +0,25% | 11,94 | 12,04 | 11,99 | 11,92 | 11,94 | 6 | 157.196 |
| 10/11/2023 | 12,04 | 11,91 | -0,08% | 11,90 | 12,10 | 11,94 | 11,89 | 12,08 | 14 | 169.552 |
| 9/11/2023 | 12,11 | 11,92 | -1,57% | 11,92 | 12,11 | 11,98 | 11,90 | 12,11 | 4 | 16.785 |
| 8/11/2023 | 12,11 | 12,11 | 0,00% | 11,95 | 12,11 | 12,00 | 11,92 | 12,12 | 7 | 363.666 |
| 7/11/2023 | 11,84 | 12,11 | +0,08% | 11,84 | 12,11 | 11,95 | 11,92 | 12,11 | 10 | 68.126 |
| 6/11/2023 | 11,90 | 12,10 | +0,83% | 11,90 | 12,11 | 12,00 | 11,76 | 12,10 | 6 | 28.811 |
| 3/11/2023 | 11,96 | 12,00 | +0,33% | 11,83 | 12,12 | 11,84 | 11,89 | 12,01 | 27 | 403.779 |
| 1/11/2023 | 11,95 | 11,96 | +1,96% | 11,95 | 11,96 | 11,95 | 11,85 | 11,96 | 5 | 99.243 |
| 31/10/2023 | 11,85 | 11,73 | -1,92% | 11,73 | 11,90 | 11,82 | 11,73 | 11,86 | 11 | 234.059 |
| 30/10/2023 | 11,85 | 11,96 | 0,00% | 11,84 | 11,96 | 11,86 | 11,90 | 11,95 | 13 | 119.842 |
| 27/10/2023 | 11,84 | 11,96 | -0,17% | 11,84 | 11,97 | 11,90 | 11,91 | 11,97 | 10 | 28.568 |
| 26/10/2023 | 11,81 | 11,98 | +1,53% | 11,81 | 12,39 | 11,92 | 11,86 | 12,33 | 10 | 31.017 |
| 25/10/2023 | 11,80 | 11,80 | -1,83% | 11,80 | 12,38 | 11,85 | 11,86 | 12,38 | 10 | 77.072 |
| 24/10/2023 | 12,05 | 12,02 | -0,66% | 12,02 | 12,05 | 12,02 | 12,09 | 12,39 | 6 | 108.198 |
| 23/10/2023 | 12,04 | 12,10 | -1,22% | 11,90 | 12,22 | 12,07 | 12,05 | 12,22 | 11 | 166.619 |
| 20/10/2023 | 12,25 | 12,25 | +2,08% | 11,81 | 12,25 | 12,04 | 11,81 | 12,03 | 7 | 20.477 |
| 19/10/2023 | 12,47 | 12,00 | -3,69% | 12,00 | 12,47 | 12,07 | 11,83 | 12,00 | 17 | 234.209 |
| 18/10/2023 | 12,34 | 12,46 | +0,89% | 12,26 | 12,47 | 12,40 | 12,26 | 12,36 | 13 | 143.888 |
| 17/10/2023 | 12,35 | 12,35 | 0,00% | 12,35 | 12,35 | 12,34 | 12,27 | 12,34 | 6 | 22.222 |
| 16/10/2023 | 12,40 | 12,35 | -0,40% | 12,35 | 12,40 | 12,37 | 12,35 | 12,39 | 12 | 146.029 |
| 13/10/2023 | 12,50 | 12,40 | -1,04% | 12,30 | 12,52 | 12,49 | 12,27 | 12,40 | 9 | 171.141 |
| 11/10/2023 | 12,32 | 12,53 | -0,63% | 12,32 | 12,68 | 12,42 | 12,64 | 12,72 | 8 | 33.534 |
| 10/10/2023 | 12,62 | 12,61 | -0,08% | 12,61 | 12,62 | 12,61 | 12,61 | 12,67 | 4 | 71.878 |
| 9/10/2023 | 12,52 | 12,62 | +0,72% | 12,38 | 12,88 | 12,62 | 12,38 | 12,61 | 18 | 101.011 |
| 6/10/2023 | 12,78 | 12,53 | -1,96% | 12,28 | 12,97 | 12,60 | 12,27 | 12,73 | 31 | 507.931 |
| 5/10/2023 | 12,53 | 12,78 | +3,23% | 12,38 | 12,78 | 12,66 | 12,42 | 12,56 | 15 | 79.793 |
| 4/10/2023 | 12,38 | 12,38 | -0,96% | 12,37 | 12,38 | 12,37 | 12,53 | 12,59 | 3 | 19.801 |
| 3/10/2023 | 12,77 | 12,50 | -2,04% | 12,39 | 12,77 | 12,53 | 12,27 | 12,50 | 9 | 48.886 |
| 2/10/2023 | 12,76 | 12,76 | -0,08% | 12,59 | 12,77 | 12,70 | 12,40 | 12,76 | 9 | 36.838 |
| 29/9/2023 | 12,01 | 12,77 | +3,15% | 12,01 | 12,77 | 12,43 | 12,47 | 12,76 | 13 | 50.971 |
| 28/9/2023 | 12,40 | 12,38 | -0,16% | 12,38 | 12,40 | 12,38 | 12,34 | 12,38 | 6 | 12.387 |
| 27/9/2023 | 12,60 | 12,40 | -2,97% | 12,35 | 12,60 | 12,53 | 12,40 | 12,60 | 11 | 25.075 |
| 26/9/2023 | 12,76 | 12,78 | +0,71% | 12,30 | 12,78 | 12,64 | 12,45 | 12,78 | 14 | 32.869 |
| 25/9/2023 | 12,31 | 12,69 | +2,75% | 12,31 | 12,69 | 12,63 | 12,29 | 12,69 | 5 | 8.844 |
| 22/9/2023 | 12,50 | 12,35 | -3,44% | 12,35 | 12,50 | 12,46 | 12,22 | 12,76 | 8 | 188.151 |
| 21/9/2023 | 12,81 | 12,79 | -0,16% | 12,31 | 12,89 | 12,62 | 12,32 | 12,79 | 16 | 32.818 |
| 20/9/2023 | 12,54 | 12,81 | +7,56% | 12,35 | 12,89 | 12,64 | 12,36 | 12,66 | 24 | 150.494 |
| 19/9/2023 | 12,39 | 11,91 | -5,10% | 11,91 | 12,55 | 12,07 | 12,02 | 12,50 | 10 | 125.566 |
| 18/9/2023 | 12,90 | 12,55 | -2,71% | 12,39 | 12,99 | 12,59 | 12,54 | 12,63 | 22 | 94.450 |
| 15/9/2023 | 12,60 | 12,90 | +2,22% | 12,60 | 12,98 | 12,64 | 12,42 | 12,90 | 17 | 986.226 |
| 14/9/2023 | 12,23 | 12,62 | -0,08% | 12,23 | 12,63 | 12,36 | 12,35 | 12,62 | 9 | 61.807 |
| 13/9/2023 | 12,18 | 12,63 | -2,47% | 12,18 | 12,95 | 12,50 | 12,63 | 12,92 | 11 | 237.640 |
| 12/9/2023 | 12,16 | 12,95 | +4,02% | 12,16 | 12,95 | 12,48 | 12,61 | 12,80 | 28 | 865.179 |
| 11/9/2023 | 12,17 | 12,45 | +2,38% | 12,09 | 12,45 | 12,40 | 12,16 | 12,50 | 21 | 642.663 |
| 8/9/2023 | 11,79 | 12,16 | -0,82% | 11,79 | 12,40 | 12,15 | 12,15 | 12,16 | 24 | 88.734 |
| 6/9/2023 | 12,26 | 12,26 | +1,74% | 12,24 | 12,26 | 12,25 | 12,15 | 12,26 | 9 | 67.400 |
| 5/9/2023 | 12,41 | 12,05 | -2,43% | 12,05 | 12,41 | 12,07 | 12,04 | 12,05 | 11 | 204.004 |
| 4/9/2023 | 12,43 | 12,35 | -0,72% | 12,06 | 12,43 | 12,16 | 12,10 | 12,33 | 18 | 105.812 |
| 1/9/2023 | 12,26 | 12,44 | +1,55% | 12,14 | 12,44 | 12,16 | 12,14 | 12,44 | 10 | 94.903 |
| 31/8/2023 | 12,06 | 12,25 | +0,66% | 11,71 | 12,44 | 12,05 | 12,06 | 12,28 | 8 | 18.083 |
| 30/8/2023 | 12,20 | 12,17 | -3,18% | 11,77 | 12,49 | 11,99 | 12,17 | 12,49 | 22 | 250.649 |
| 29/8/2023 | 12,26 | 12,57 | 0,00% | 12,15 | 12,57 | 12,27 | 12,40 | 12,57 | 14 | 42.948 |
| 28/8/2023 | 12,59 | 12,57 | -0,24% | 12,44 | 12,59 | 12,47 | 12,40 | 12,57 | 8 | 44.900 |
| 25/8/2023 | 12,65 | 12,60 | 0,00% | 12,60 | 12,65 | 12,62 | 12,60 | 12,65 | 3 | 11.365 |
| 24/8/2023 | 12,58 | 12,60 | +0,08% | 12,37 | 12,71 | 12,51 | 12,36 | 12,61 | 13 | 58.833 |
| 23/8/2023 | 12,26 | 12,59 | +0,96% | 12,26 | 12,68 | 12,61 | 12,42 | 12,58 | 5 | 21.442 |
| 22/8/2023 | 12,39 | 12,47 | -0,56% | 12,24 | 12,47 | 12,38 | 12,33 | 12,47 | 9 | 205.616 |
| 21/8/2023 | 12,54 | 12,54 | -3,39% | 12,54 | 12,54 | 12,54 | 12,54 | 12,77 | 7 | 18.810 |
| 18/8/2023 | 12,46 | 12,98 | +4,09% | 12,37 | 12,98 | 12,48 | 12,32 | 12,98 | 6 | 42.438 |
| 17/8/2023 | 12,61 | 12,47 | -2,20% | 12,45 | 12,61 | 12,47 | 12,46 | 12,77 | 10 | 92.335 |
| 16/8/2023 | 12,18 | 12,75 | +4,68% | 12,18 | 12,78 | 12,55 | 12,43 | 12,74 | 15 | 119.253 |
| 15/8/2023 | 12,51 | 12,18 | -4,32% | 12,18 | 12,51 | 12,36 | 12,19 | 12,70 | 16 | 589.806 |
| 14/8/2023 | 12,88 | 12,73 | -1,16% | 12,55 | 12,88 | 12,83 | 12,73 | 12,88 | 8 | 68.022 |
| 11/8/2023 | 12,88 | 12,88 | 0,00% | 12,88 | 12,88 | 12,88 | 12,53 | 12,88 | 7 | 97.888 |
| 10/8/2023 | 12,40 | 12,88 | +3,04% | 12,29 | 12,88 | 12,66 | 12,67 | 12,88 | 19 | 302.614 |
| 9/8/2023 | 12,70 | 12,50 | -1,57% | 12,50 | 12,70 | 12,63 | 12,38 | 12,50 | 18 | 204.764 |
| 8/8/2023 | 12,70 | 12,70 | 0,00% | 12,70 | 12,92 | 12,70 | 12,70 | 12,77 | 18 | 285.860 |
| 7/8/2023 | 12,75 | 12,70 | -0,39% | 12,70 | 12,75 | 12,71 | 12,70 | 12,75 | 15 | 272.194 |
| 4/8/2023 | 12,75 | 12,75 | 0,00% | 12,71 | 12,75 | 12,74 | 12,71 | 12,98 | 8 | 239.696 |
| 3/8/2023 | 13,18 | 12,75 | -3,41% | 12,73 | 13,49 | 12,75 | 12,76 | 13,06 | 16 | 216.852 |
| 2/8/2023 | 13,00 | 13,20 | +1,54% | 12,70 | 13,66 | 12,98 | 13,26 | 13,50 | 20 | 368.686 |
| 1/8/2023 | 13,50 | 13,00 | -4,97% | 13,00 | 13,50 | 13,01 | 13,00 | 13,49 | 9 | 150.929 |
| 31/7/2023 | 13,69 | 13,68 | +2,17% | 12,98 | 13,76 | 13,12 | 13,02 | 13,69 | 15 | 57.744 |
| 28/7/2023 | 12,08 | 13,39 | +1,75% | 12,08 | 13,73 | 13,13 | 13,39 | 13,58 | 42 | 784.203 |
| 27/7/2023 | 12,10 | 13,16 | -1,86% | 12,07 | 13,39 | 13,11 | 12,73 | 13,15 | 18 | 371.109 |
| 26/7/2023 | 13,49 | 13,41 | -1,90% | 12,83 | 13,72 | 13,18 | 12,85 | 13,41 | 25 | 282.148 |
| 25/7/2023 | 13,67 | 13,67 | -0,07% | 13,67 | 13,67 | 13,67 | 13,10 | 13,49 | 1 | 1.367 |
| 24/7/2023 | 13,73 | 13,68 | -0,36% | 13,08 | 13,75 | 13,40 | 13,68 | 13,69 | 24 | 198.398 |
| 21/7/2023 | 13,56 | 13,73 | +0,07% | 13,56 | 13,74 | 13,70 | 13,45 | 13,73 | 12 | 83.579 |
| 20/7/2023 | 13,40 | 13,72 | +2,01% | 13,00 | 13,72 | 13,43 | 13,49 | 13,72 | 24 | 155.868 |
| 19/7/2023 | 13,14 | 13,45 | +2,75% | 12,83 | 13,46 | 13,09 | 13,00 | 13,45 | 26 | 311.594 |
| 18/7/2023 | 12,59 | 13,09 | +3,89% | 12,50 | 13,18 | 12,64 | 12,51 | 13,15 | 27 | 293.284 |
| 17/7/2023 | 12,53 | 12,60 | +0,56% | 12,50 | 12,82 | 12,53 | 12,50 | 12,55 | 9 | 208.022 |
| 14/7/2023 | 12,68 | 12,53 | +4,24% | 12,20 | 12,68 | 12,44 | 12,26 | 12,53 | 49 | 138.182 |
| 13/7/2023 | 12,60 | 12,02 | -7,61% | 12,02 | 12,86 | 12,35 | 10,81 | 12,69 | 40 | 640.983 |
| 12/7/2023 | 13,18 | 13,01 | -0,91% | 12,85 | 13,18 | 12,93 | 12,86 | 13,01 | 11 | 85.340 |
| 11/7/2023 | 13,31 | 13,13 | -2,74% | 12,78 | 13,31 | 12,93 | 12,83 | 13,18 | 15 | 94.425 |
| 10/7/2023 | 13,20 | 13,50 | +2,27% | 12,51 | 13,50 | 13,02 | 12,62 | 13,34 | 16 | 226.703 |
| 7/7/2023 | 13,52 | 13,20 | -2,29% | 13,20 | 13,52 | 13,49 | 13,21 | 13,51 | 8 | 367.194 |
| 6/7/2023 | 13,51 | 13,51 | 0,00% | 13,50 | 13,56 | 13,50 | 13,51 | 13,56 | 16 | 268.826 |
| 5/7/2023 | 13,51 | 13,51 | -0,66% | 13,50 | 13,52 | 13,50 | 13,50 | 13,51 | 10 | 232.207 |
| 4/7/2023 | 13,51 | 13,60 | -0,22% | 13,50 | 13,61 | 13,53 | 13,51 | 13,60 | 18 | 679.360 |
| 3/7/2023 | 13,70 | 13,63 | +0,59% | 13,50 | 13,70 | 13,54 | 13,53 | 13,63 | 27 | 358.818 |
| 30/6/2023 | 13,74 | 13,55 | -1,38% | 13,55 | 13,75 | 13,56 | 13,55 | 13,74 | 12 | 488.451 |
| 29/6/2023 | 13,51 | 13,74 | +0,66% | 13,51 | 13,74 | 13,69 | 13,54 | 13,74 | 13 | 198.511 |
| 28/6/2023 | 13,68 | 13,65 | -0,29% | 13,50 | 13,68 | 13,53 | 13,54 | 13,65 | 19 | 232.781 |
| 27/6/2023 | 13,55 | 13,69 | +1,03% | 13,54 | 13,69 | 13,55 | 13,54 | 13,67 | 15 | 374.003 |
| 26/6/2023 | 13,21 | 13,55 | -1,31% | 13,21 | 13,63 | 13,51 | 13,50 | 13,71 | 14 | 274.257 |
| 23/6/2023 | 13,74 | 13,73 | -0,07% | 13,11 | 13,74 | 13,55 | 13,16 | 13,71 | 17 | 124.674 |
| 22/6/2023 | 13,45 | 13,74 | +3,23% | 13,00 | 13,74 | 13,32 | 13,17 | 13,74 | 76 | 291.816 |
| 21/6/2023 | 13,00 | 13,31 | -1,41% | 13,00 | 13,47 | 13,05 | 13,11 | 13,31 | 28 | 1.342.158 |
| 20/6/2023 | 12,12 | 13,50 | +19,36% | 12,12 | 13,50 | 12,25 | 13,01 | 13,50 | 88 | 2.188.286 |
| 19/6/2023 | 11,39 | 11,31 | -0,26% | 11,05 | 11,39 | 11,26 | 11,31 | 11,32 | 34 | 509.270 |
| 16/6/2023 | 11,05 | 11,34 | +2,72% | 11,05 | 11,39 | 11,08 | 11,08 | 11,34 | 24 | 409.200 |
| 15/6/2023 | 11,00 | 11,04 | +0,36% | 11,00 | 11,05 | 11,00 | 11,01 | 11,05 | 9 | 462.029 |
| 14/6/2023 | 10,94 | 11,00 | +0,55% | 10,73 | 11,05 | 10,90 | 11,00 | 11,05 | 42 | 881.031 |
| 13/6/2023 | 10,89 | 10,94 | +0,46% | 10,82 | 10,98 | 10,89 | 10,86 | 10,94 | 13 | 32.686 |
| 12/6/2023 | 10,76 | 10,89 | +0,28% | 10,76 | 10,99 | 10,91 | 10,86 | 10,89 | 14 | 159.378 |
| 9/6/2023 | 10,84 | 10,86 | +0,18% | 10,82 | 10,98 | 10,87 | 10,86 | 10,97 | 18 | 88.051 |
| 7/6/2023 | 11,00 | 10,84 | +0,18% | 10,82 | 11,00 | 10,83 | 10,84 | 10,94 | 10 | 67.172 |
| 6/6/2023 | 10,99 | 10,82 | -1,55% | 10,81 | 11,04 | 10,99 | 10,82 | 10,87 | 13 | 54.996 |
| 5/6/2023 | 10,76 | 10,99 | -0,09% | 10,75 | 10,99 | 10,78 | 10,77 | 10,99 | 10 | 51.766 |
| 2/6/2023 | 10,98 | 11,00 | +0,09% | 10,74 | 11,09 | 11,04 | 11,00 | 11,07 | 14 | 266.248 |
| 1/6/2023 | 11,00 | 10,99 | -0,18% | 10,74 | 11,01 | 10,91 | 10,75 | 10,97 | 13 | 85.148 |
| 31/5/2023 | 10,96 | 11,01 | -0,63% | 10,70 | 11,07 | 10,80 | 10,76 | 11,01 | 9 | 35.662 |
| 30/5/2023 | 10,70 | 11,08 | -0,18% | 10,70 | 11,08 | 10,75 | 10,76 | 11,07 | 11 | 72.076 |
| 29/5/2023 | 11,13 | 11,10 | -0,36% | 11,10 | 11,15 | 11,13 | 10,81 | 11,08 | 8 | 61.230 |
| 26/5/2023 | 10,87 | 11,14 | +0,72% | 10,75 | 11,14 | 10,81 | 10,78 | 11,10 | 30 | 788.198 |
| 25/5/2023 | 10,82 | 11,06 | -1,78% | 10,82 | 11,20 | 10,86 | 10,86 | 11,06 | 16 | 458.463 |
| 24/5/2023 | 11,43 | 11,26 | -2,00% | 10,80 | 11,43 | 11,02 | 10,82 | 11,26 | 30 | 496.258 |
| 23/5/2023 | 10,80 | 11,49 | +6,09% | 10,74 | 11,49 | 10,83 | 10,78 | 11,48 | 37 | 2.788.876 |
| 22/5/2023 | 10,83 | 10,83 | 0,00% | 10,71 | 10,83 | 10,80 | 10,74 | 10,83 | 15 | 117.740 |
| 19/5/2023 | 10,82 | 10,83 | +0,28% | 10,73 | 10,83 | 10,78 | 10,73 | 10,83 | 14 | 96.012 |
| 18/5/2023 | 10,80 | 10,80 | -0,09% | 10,75 | 10,80 | 10,75 | 10,65 | 10,80 | 8 | 65.618 |
| 17/5/2023 | 10,78 | 10,81 | -0,09% | 10,62 | 10,84 | 10,72 | 10,65 | 10,81 | 284 | 1.985.432 |
| 16/5/2023 | 10,83 | 10,82 | -0,09% | 10,63 | 10,83 | 10,66 | 10,65 | 10,82 | 26 | 167.459 |
| 15/5/2023 | 10,85 | 10,83 | +0,09% | 10,62 | 10,85 | 10,83 | 10,66 | 10,83 | 25 | 1.206.360 |
| 12/5/2023 | 10,62 | 10,82 | +0,28% | 10,62 | 10,82 | 10,79 | 10,66 | 10,82 | 10 | 43.172 |
| 11/5/2023 | 10,61 | 10,79 | +0,09% | 10,61 | 10,79 | 10,70 | 10,65 | 10,79 | 18 | 149.867 |
| 10/5/2023 | 10,78 | 10,78 | -0,37% | 10,59 | 10,78 | 10,63 | 10,61 | 10,78 | 20 | 171.281 |
| 9/5/2023 | 10,71 | 10,82 | +0,28% | 10,52 | 10,82 | 10,63 | 10,61 | 10,82 | 42 | 265.821 |
| 8/5/2023 | 10,86 | 10,79 | +1,12% | 10,66 | 10,86 | 10,72 | 10,71 | 10,79 | 19 | 129.795 |
| 5/5/2023 | 10,78 | 10,67 | -1,02% | 10,47 | 10,88 | 10,80 | 10,65 | 10,85 | 27 | 248.497 |
| 4/5/2023 | 10,75 | 10,78 | +0,19% | 10,47 | 10,80 | 10,73 | 10,68 | 10,78 | 11 | 25.763 |
| 3/5/2023 | 10,81 | 10,76 | -0,55% | 10,66 | 10,81 | 10,73 | 10,68 | 10,76 | 15 | 127.700 |
| 2/5/2023 | 10,63 | 10,82 | 0,00% | 10,61 | 10,84 | 10,69 | 10,62 | 10,82 | 25 | 303.722 |
| 28/4/2023 | 10,54 | 10,82 | +0,74% | 10,54 | 10,86 | 10,74 | 10,69 | 10,82 | 22 | 504.041 |
| 27/4/2023 | 10,63 | 10,74 | +0,56% | 10,53 | 10,76 | 10,66 | 10,56 | 10,74 | 19 | 154.626 |
| 26/4/2023 | 10,68 | 10,68 | +2,59% | 10,41 | 10,73 | 10,56 | 10,51 | 10,68 | 39 | 356.156 |
| 25/4/2023 | 10,71 | 10,41 | -2,71% | 10,35 | 10,87 | 10,43 | 10,41 | 10,74 | 20 | 168.066 |
| 24/4/2023 | 10,62 | 10,70 | -1,38% | 10,20 | 10,84 | 10,38 | 10,33 | 10,70 | 43 | 1.087.139 |
| 20/4/2023 | 10,85 | 10,85 | -0,09% | 10,64 | 10,88 | 10,69 | 10,68 | 10,85 | 16 | 176.398 |
| 19/4/2023 | 10,86 | 10,86 | 0,00% | 10,73 | 10,88 | 10,86 | 10,80 | 10,88 | 19 | 124.929 |
| 18/4/2023 | 10,72 | 10,86 | +0,09% | 10,72 | 10,94 | 10,86 | 10,70 | 10,86 | 13 | 119.486 |
| 17/4/2023 | 10,92 | 10,85 | -0,64% | 10,61 | 10,92 | 10,76 | 10,65 | 10,84 | 40 | 252.949 |
| 14/4/2023 | 10,92 | 10,92 | +0,09% | 10,77 | 10,92 | 10,88 | 10,82 | 10,91 | 9 | 58.794 |
| 13/4/2023 | 10,94 | 10,91 | -0,37% | 10,56 | 10,94 | 10,83 | 10,69 | 10,91 | 29 | 249.278 |
| 12/4/2023 | 10,81 | 10,95 | 0,00% | 10,78 | 10,99 | 10,87 | 10,78 | 10,95 | 25 | 246.886 |
| 11/4/2023 | 10,98 | 10,95 | +1,67% | 10,83 | 10,99 | 10,94 | 10,81 | 10,88 | 16 | 61.310 |
| 10/4/2023 | 10,76 | 10,77 | +0,09% | 10,76 | 11,04 | 10,84 | 10,77 | 10,92 | 21 | 257.131 |
| 6/4/2023 | 10,83 | 10,76 | -3,32% | 10,73 | 11,07 | 10,77 | 10,77 | 11,00 | 11 | 205.770 |
| 5/4/2023 | 11,16 | 11,13 | +0,45% | 10,73 | 11,16 | 10,85 | 10,75 | 11,13 | 28 | 440.661 |
| 4/4/2023 | 11,01 | 11,08 | -0,72% | 10,95 | 11,18 | 10,99 | 11,00 | 11,12 | 32 | 347.499 |
| 3/4/2023 | 11,17 | 11,16 | -0,09% | 11,04 | 11,18 | 11,15 | 11,03 | 11,16 | 8 | 56.880 |
| 31/3/2023 | 11,11 | 11,17 | +1,45% | 11,00 | 11,19 | 11,02 | 11,03 | 11,18 | 22 | 529.375 |
| 30/3/2023 | 11,24 | 11,01 | -2,05% | 11,01 | 11,25 | 11,07 | 11,01 | 11,15 | 22 | 195.966 |
| 29/3/2023 | 11,24 | 11,24 | -0,27% | 11,04 | 11,24 | 11,07 | 11,04 | 11,24 | 13 | 34.332 |
| 28/3/2023 | 11,27 | 11,27 | -0,09% | 11,25 | 11,27 | 11,26 | 11,18 | 11,24 | 9 | 73.212 |
| 27/3/2023 | 11,39 | 11,28 | -1,05% | 11,17 | 11,39 | 11,24 | 11,19 | 11,30 | 12 | 28.116 |
| 24/3/2023 | 11,41 | 11,40 | -0,52% | 11,03 | 11,41 | 11,19 | 11,04 | 11,40 | 20 | 278.853 |
| 23/3/2023 | 11,40 | 11,46 | +1,78% | 11,30 | 11,47 | 11,32 | 11,26 | 11,45 | 11 | 367.999 |
| 22/3/2023 | 11,47 | 11,26 | -1,83% | 11,26 | 11,48 | 11,29 | 11,26 | 11,46 | 10 | 153.576 |
| 21/3/2023 | 11,27 | 11,47 | +1,41% | 11,24 | 11,57 | 11,35 | 11,29 | 11,54 | 36 | 245.339 |
| 20/3/2023 | 11,55 | 11,31 | -2,08% | 11,31 | 11,55 | 11,39 | 11,31 | 11,51 | 12 | 53.538 |
| 17/3/2023 | 11,55 | 11,55 | +2,39% | 11,29 | 11,56 | 11,53 | 11,30 | 11,55 | 10 | 34.599 |
| 16/3/2023 | 11,56 | 11,28 | -2,34% | 11,26 | 11,56 | 11,44 | 11,29 | 11,55 | 6 | 72.119 |
| 15/3/2023 | 11,42 | 11,55 | +1,14% | 11,25 | 11,59 | 11,44 | 11,29 | 11,56 | 26 | 622.384 |
| 14/3/2023 | 11,22 | 11,42 | +1,78% | 11,22 | 11,44 | 11,36 | 11,25 | 11,42 | 13 | 178.490 |
| 13/3/2023 | 11,46 | 11,22 | -2,09% | 11,22 | 11,46 | 11,31 | 11,22 | 11,37 | 14 | 80.340 |
| 10/3/2023 | 11,47 | 11,46 | +0,88% | 11,22 | 11,47 | 11,25 | 11,22 | 11,47 | 18 | 174.426 |
| 9/3/2023 | 11,50 | 11,36 | -1,22% | 11,36 | 11,50 | 11,36 | 11,36 | 11,48 | 7 | 332.862 |
| 8/3/2023 | 11,50 | 11,50 | -0,78% | 11,23 | 11,50 | 11,37 | 11,26 | 11,50 | 32 | 360.487 |
| 7/3/2023 | 11,29 | 11,59 | +0,09% | 11,29 | 11,59 | 11,41 | 11,37 | 11,59 | 14 | 89.040 |
| 6/3/2023 | 11,54 | 11,58 | +1,67% | 11,26 | 11,58 | 11,35 | 11,27 | 11,59 | 36 | 702.785 |
| 3/3/2023 | 11,39 | 11,39 | 0,00% | 11,39 | 11,67 | 11,61 | 11,38 | 11,59 | 18 | 195.166 |
| 2/3/2023 | 11,39 | 11,39 | 0,00% | 11,39 | 11,62 | 11,50 | 11,38 | 11,39 | 12 | 69.038 |
| 1/3/2023 | 11,68 | 11,39 | +0,18% | 11,39 | 11,69 | 11,60 | 11,53 | 11,68 | 9 | 51.073 |
| 28/2/2023 | 11,73 | 11,37 | -3,48% | 11,37 | 11,73 | 11,58 | 11,38 | 11,61 | 19 | 144.798 |
| 27/2/2023 | 11,60 | 11,78 | +1,55% | 11,42 | 11,78 | 11,44 | 11,43 | 11,74 | 20 | 194.649 |
| 24/2/2023 | 11,77 | 11,60 | -1,53% | 11,34 | 11,77 | 11,56 | 11,45 | 11,60 | 21 | 242.761 |
| 23/2/2023 | 11,72 | 11,78 | -0,34% | 11,30 | 11,80 | 11,47 | 11,50 | 11,79 | 41 | 636.954 |
| 22/2/2023 | 11,84 | 11,82 | -0,17% | 11,25 | 11,85 | 11,57 | 11,50 | 11,66 | 56 | 939.716 |
| 17/2/2023 | 11,89 | 11,84 | 0,00% | 11,70 | 11,89 | 11,79 | 11,70 | 11,85 | 15 | 182.897 |
| 16/2/2023 | 11,68 | 11,84 | -0,08% | 11,68 | 11,84 | 11,71 | 11,70 | 11,85 | 20 | 328.122 |
| 15/2/2023 | 11,80 | 11,85 | +0,42% | 11,61 | 11,92 | 11,67 | 11,68 | 11,85 | 31 | 728.788 |
| 14/2/2023 | 11,77 | 11,80 | +0,25% | 11,66 | 11,80 | 11,69 | 11,66 | 11,80 | 15 | 204.707 |
| 13/2/2023 | 11,64 | 11,77 | +1,12% | 11,64 | 11,85 | 11,77 | 11,64 | 11,78 | 16 | 49.445 |
| 10/2/2023 | 11,68 | 11,64 | +0,26% | 11,60 | 11,88 | 11,69 | 11,60 | 11,86 | 45 | 795.117 |
| 9/2/2023 | 11,70 | 11,61 | +0,09% | 11,61 | 11,73 | 11,64 | 11,60 | 11,70 | 27 | 325.011 |
| 8/2/2023 | 11,60 | 11,60 | -0,51% | 11,60 | 11,70 | 11,60 | 11,22 | 11,69 | 11 | 131.107 |
| 7/2/2023 | 11,64 | 11,66 | +0,17% | 11,64 | 11,74 | 11,70 | 11,65 | 11,73 | 14 | 99.458 |
| 6/2/2023 | 11,78 | 11,64 | -1,19% | 11,64 | 11,93 | 11,67 | 11,64 | 11,73 | 24 | 184.444 |
| 3/2/2023 | 11,95 | 11,78 | -1,51% | 11,60 | 11,95 | 11,66 | 11,63 | 11,78 | 19 | 129.497 |
| 2/2/2023 | 11,72 | 11,96 | +3,28% | 11,60 | 11,97 | 11,71 | 11,59 | 11,95 | 33 | 465.178 |
| 1/2/2023 | 11,72 | 11,58 | -1,28% | 11,56 | 11,74 | 11,66 | 11,65 | 11,67 | 31 | 695.438 |
| 31/1/2023 | 11,65 | 11,73 | +0,34% | 11,61 | 11,99 | 11,78 | 11,63 | 11,80 | 12 | 246.356 |
| 30/1/2023 | 12,23 | 11,69 | -0,68% | 11,59 | 12,23 | 11,64 | 11,65 | 11,76 | 37 | 1.036.541 |
| 27/1/2023 | 11,71 | 11,77 | +0,51% | 11,60 | 11,77 | 11,63 | 11,65 | 11,78 | 19 | 417.673 |
| 26/1/2023 | 11,82 | 11,71 | -0,93% | 11,71 | 11,84 | 11,74 | 11,75 | 11,83 | 8 | 25.837 |
| 25/1/2023 | 11,92 | 11,82 | +1,20% | 11,70 | 11,92 | 11,74 | 11,71 | 11,82 | 15 | 92.791 |
| 24/1/2023 | 11,79 | 11,68 | -0,93% | 11,68 | 11,94 | 11,89 | 11,67 | 11,90 | 21 | 365.274 |
| 23/1/2023 | 11,94 | 11,79 | -1,17% | 11,74 | 11,94 | 11,90 | 11,79 | 11,90 | 19 | 379.755 |