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.
CXRI11 - FII CX RBRAV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 61,83 | 61,81 | -0,02% | 61,81 | 62,88 | 62,13 | 61,50 | 61,77 | 11 | 198.837 |
| 20/1/2025 | 62,02 | 61,82 | -0,31% | 61,51 | 62,02 | 61,73 | 61,83 | 65,40 | 9 | 216.087 |
| 17/1/2025 | 65,45 | 62,01 | -0,11% | 61,99 | 65,45 | 62,22 | 61,99 | 62,01 | 18 | 1.991.200 |
| 16/1/2025 | 62,02 | 62,08 | -5,19% | 62,02 | 65,48 | 63,65 | 62,10 | 64,99 | 16 | 203.691 |
| 15/1/2025 | 62,38 | 65,48 | +4,99% | 62,38 | 65,48 | 64,44 | 61,83 | 65,49 | 2 | 19.334 |
| 14/1/2025 | 61,60 | 62,37 | -0,22% | 61,60 | 65,74 | 62,46 | 62,37 | 64,98 | 8 | 224.866 |
| 13/1/2025 | 62,50 | 62,51 | +0,05% | 60,55 | 62,51 | 61,30 | 62,51 | 65,74 | 22 | 2.574.674 |
| 10/1/2025 | 62,46 | 62,48 | +0,05% | 62,44 | 62,48 | 62,44 | 62,46 | 62,48 | 4 | 49.959 |
| 9/1/2025 | 61,60 | 62,45 | +1,38% | 61,60 | 62,45 | 62,30 | 62,45 | 64,03 | 11 | 286.614 |
| 8/1/2025 | 62,60 | 61,60 | -1,60% | 61,20 | 64,32 | 62,11 | 61,60 | 62,60 | 16 | 453.443 |
| 7/1/2025 | 61,83 | 62,60 | +1,29% | 61,83 | 62,60 | 62,48 | 62,60 | 64,24 | 5 | 43.742 |
| 6/1/2025 | 64,77 | 61,80 | -4,57% | 61,17 | 64,77 | 62,41 | 61,95 | 64,77 | 16 | 374.491 |
| 3/1/2025 | 64,76 | 64,76 | -0,92% | 64,00 | 64,77 | 64,17 | 64,11 | 64,77 | 11 | 693.066 |
| 2/1/2025 | 64,07 | 65,36 | -2,59% | 64,07 | 67,00 | 66,08 | 64,97 | 66,99 | 18 | 931.800 |
| 30/12/2024 | 67,99 | 67,10 | -1,31% | 67,10 | 67,99 | 67,12 | 66,12 | 67,10 | 4 | 221.519 |
| 27/12/2024 | 67,90 | 67,99 | -0,01% | 67,90 | 68,21 | 68,00 | 64,01 | 68,19 | 12 | 217.626 |
| 26/12/2024 | 64,00 | 68,00 | +0,76% | 64,00 | 68,09 | 67,96 | 64,03 | 67,90 | 28 | 15.102.405 |
| 23/12/2024 | 66,34 | 67,49 | -0,31% | 60,24 | 67,58 | 66,50 | 64,00 | 67,49 | 914 | 136.292.177 |
| 20/12/2024 | 67,80 | 67,70 | -0,15% | 67,70 | 67,80 | 67,70 | 64,50 | 67,40 | 4 | 792.120 |
| 19/12/2024 | 64,11 | 67,80 | +5,76% | 60,00 | 68,21 | 63,51 | 64,11 | 67,80 | 43 | 1.867.466 |
| 18/12/2024 | 66,64 | 64,11 | -5,72% | 64,00 | 66,64 | 64,93 | 64,10 | 64,11 | 25 | 1.337.747 |
| 17/12/2024 | 67,24 | 68,00 | +2,27% | 63,99 | 68,00 | 65,16 | 64,00 | 68,22 | 16 | 417.063 |
| 16/12/2024 | 68,27 | 66,49 | -2,64% | 64,76 | 68,27 | 66,96 | 65,01 | 66,49 | 12 | 5.303.414 |
| 13/12/2024 | 67,13 | 68,29 | -0,58% | 67,13 | 68,29 | 68,06 | 64,51 | 68,29 | 10 | 932.449 |
| 12/12/2024 | 68,79 | 68,69 | -0,77% | 66,16 | 68,79 | 66,34 | 65,69 | 68,70 | 9 | 265.379 |
| 11/12/2024 | 67,18 | 69,22 | +2,55% | 65,92 | 69,22 | 66,61 | 66,16 | 69,22 | 16 | 226.483 |
| 10/12/2024 | 67,49 | 67,50 | -1,72% | 66,11 | 67,50 | 67,26 | 66,22 | 67,50 | 5 | 40.360 |
| 9/12/2024 | 69,11 | 68,68 | +0,26% | 65,99 | 69,11 | 67,63 | 62,22 | 68,68 | 7 | 81.156 |
| 6/12/2024 | 63,99 | 68,50 | +4,90% | 63,99 | 68,50 | 65,92 | 64,00 | 69,24 | 14 | 501.007 |
| 5/12/2024 | 69,23 | 65,30 | -0,38% | 64,60 | 69,23 | 65,57 | 64,02 | 65,30 | 9 | 203.290 |
| 4/12/2024 | 69,02 | 65,55 | -5,03% | 65,55 | 69,40 | 69,02 | 59,01 | 69,24 | 13 | 552.198 |
| 3/12/2024 | 69,02 | 69,02 | 0,00% | 69,02 | 69,02 | 69,02 | 66,01 | 68,50 | 2 | 20.706 |
| 2/12/2024 | 70,26 | 69,02 | -1,78% | 68,90 | 70,26 | 69,28 | 68,80 | 69,70 | 21 | 582.025 |
| 29/11/2024 | 70,27 | 70,27 | 0,00% | 69,63 | 70,27 | 70,14 | 69,61 | 70,27 | 8 | 750.545 |
| 28/11/2024 | 71,40 | 70,27 | -1,61% | 70,00 | 71,40 | 70,03 | 69,01 | 70,27 | 22 | 7.661.575 |
| 27/11/2024 | 70,97 | 71,42 | +1,30% | 70,97 | 71,42 | 71,30 | 70,01 | 71,42 | 5 | 470.609 |
| 26/11/2024 | 70,99 | 70,50 | -0,70% | 70,50 | 71,42 | 70,67 | 70,50 | 71,42 | 12 | 3.286.602 |
| 25/11/2024 | 70,01 | 71,00 | -0,35% | 70,01 | 71,27 | 70,75 | 71,00 | 71,99 | 8 | 919.839 |
| 22/11/2024 | 72,85 | 71,25 | -2,25% | 70,36 | 72,85 | 71,20 | 70,37 | 71,25 | 16 | 591.035 |
| 21/11/2024 | 71,94 | 72,89 | +0,57% | 71,02 | 72,90 | 72,21 | 71,42 | 72,89 | 17 | 498.266 |
| 19/11/2024 | 70,81 | 72,48 | -0,55% | 70,50 | 72,48 | 70,99 | 70,51 | 72,88 | 14 | 369.160 |
| 18/11/2024 | 72,80 | 72,88 | +0,11% | 69,73 | 72,88 | 71,21 | 71,01 | 72,89 | 12 | 199.398 |
| 14/11/2024 | 72,90 | 72,80 | -0,14% | 72,80 | 72,90 | 72,82 | 69,51 | 72,79 | 3 | 36.410 |
| 13/11/2024 | 73,99 | 72,90 | -1,96% | 71,24 | 73,99 | 72,87 | 70,21 | 72,90 | 49 | 2.164.279 |
| 12/11/2024 | 72,11 | 74,36 | +3,13% | 69,00 | 74,36 | 70,69 | 70,01 | 74,36 | 12 | 268.648 |
| 11/11/2024 | 72,10 | 72,10 | 0,00% | 72,10 | 72,10 | 72,10 | 69,01 | 72,10 | 1 | 7.210 |
| 8/11/2024 | 73,99 | 72,10 | -2,17% | 71,01 | 73,99 | 72,18 | 71,01 | 73,80 | 10 | 137.146 |
| 7/11/2024 | 71,61 | 73,70 | +2,92% | 67,50 | 74,37 | 70,48 | 71,00 | 73,50 | 32 | 1.325.093 |
| 6/11/2024 | 74,44 | 71,61 | -2,44% | 71,61 | 74,44 | 71,75 | 70,22 | 71,60 | 5 | 143.503 |
| 5/11/2024 | 73,39 | 73,40 | -0,11% | 72,52 | 73,40 | 73,12 | 70,63 | 73,40 | 8 | 138.930 |
| 4/11/2024 | 75,50 | 73,48 | 0,00% | 73,48 | 75,50 | 75,38 | 72,52 | 72,60 | 4 | 271.392 |
| 1/11/2024 | 73,50 | 73,48 | -2,03% | 69,01 | 73,50 | 73,01 | 69,50 | 73,49 | 22 | 657.099 |
| 31/10/2024 | 69,84 | 75,00 | +7,31% | 67,81 | 75,00 | 71,14 | 75,00 | 75,08 | 30 | 5.713.019 |
| 30/10/2024 | 69,12 | 69,89 | -0,11% | 69,12 | 69,89 | 69,46 | 67,31 | 69,89 | 6 | 201.450 |
| 29/10/2024 | 68,65 | 69,97 | +1,94% | 66,99 | 70,00 | 69,12 | 67,18 | 69,97 | 25 | 601.402 |
| 28/10/2024 | 66,97 | 68,64 | -0,23% | 65,33 | 70,99 | 66,24 | 67,03 | 68,64 | 102 | 48.464.267 |
| 25/10/2024 | 66,96 | 68,80 | +2,76% | 66,95 | 68,80 | 68,65 | 67,03 | 68,80 | 4 | 260.881 |
| 24/10/2024 | 68,10 | 66,95 | -1,56% | 66,95 | 68,10 | 67,52 | 66,13 | 67,13 | 16 | 25.059.469 |
| 23/10/2024 | 70,78 | 68,01 | -3,93% | 67,69 | 70,78 | 69,60 | 68,00 | 70,69 | 3 | 34.804 |
| 22/10/2024 | 70,87 | 70,79 | +3,51% | 68,37 | 70,88 | 70,85 | 67,32 | 70,79 | 14 | 3.967.770 |
| 21/10/2024 | 67,00 | 68,39 | +2,07% | 67,00 | 69,81 | 68,18 | 67,03 | 68,39 | 22 | 1.193.161 |
| 18/10/2024 | 69,98 | 67,00 | +1,33% | 67,00 | 69,98 | 67,85 | 67,00 | 67,04 | 22 | 542.812 |
| 17/10/2024 | 69,99 | 66,12 | -4,16% | 64,66 | 69,99 | 66,06 | 66,12 | 67,00 | 32 | 3.190.890 |
| 16/10/2024 | 72,83 | 68,99 | -5,29% | 66,99 | 72,84 | 68,86 | 68,00 | 68,99 | 33 | 2.196.735 |
| 15/10/2024 | 72,15 | 72,84 | +0,96% | 72,00 | 72,87 | 72,12 | 71,70 | 72,83 | 9 | 259.648 |
| 14/10/2024 | 73,93 | 72,15 | -2,41% | 72,00 | 73,93 | 72,17 | 70,53 | 72,50 | 9 | 1.060.979 |
| 11/10/2024 | 74,14 | 73,93 | +1,32% | 72,34 | 74,38 | 73,90 | 73,93 | 73,94 | 14 | 591.231 |
| 10/10/2024 | 71,01 | 72,97 | +2,06% | 70,00 | 72,98 | 70,43 | 70,01 | 72,98 | 17 | 760.707 |
| 9/10/2024 | 74,80 | 71,50 | -4,40% | 70,00 | 74,80 | 71,54 | 71,50 | 73,38 | 45 | 18.065.709 |
| 8/10/2024 | 75,02 | 74,79 | -1,85% | 73,25 | 75,02 | 74,41 | 73,36 | 74,80 | 13 | 215.796 |
| 7/10/2024 | 76,29 | 76,20 | +1,59% | 74,03 | 76,58 | 74,90 | 76,00 | 76,55 | 20 | 1.071.172 |
| 4/10/2024 | 75,56 | 75,01 | -1,24% | 75,00 | 75,56 | 75,23 | 75,02 | 77,99 | 5 | 2.414.990 |
| 3/10/2024 | 74,27 | 75,95 | -8,33% | 74,27 | 76,46 | 75,95 | 75,55 | 77,90 | 8 | 645.628 |
| 2/10/2024 | 75,62 | 82,85 | +8,71% | 73,32 | 82,85 | 77,90 | 80,00 | 82,74 | 32 | 1.846.441 |
| 1/10/2024 | 80,95 | 76,21 | -5,91% | 75,25 | 80,95 | 75,81 | 76,24 | 77,50 | 15 | 507.940 |
| 30/9/2024 | 73,11 | 81,00 | +10,19% | 73,11 | 81,00 | 78,71 | 77,00 | 80,95 | 26 | 8.217.709 |
| 26/9/2024 | 75,86 | 73,51 | -3,10% | 73,00 | 75,86 | 73,23 | 73,51 | 75,00 | 107 | 46.880.172 |
| 25/9/2024 | 75,99 | 75,86 | -0,18% | 73,00 | 75,99 | 74,82 | 74,30 | 75,86 | 55 | 2.566.664 |
| 24/9/2024 | 77,39 | 76,00 | -0,28% | 70,85 | 77,98 | 72,73 | 73,11 | 76,00 | 55 | 22.308.512 |
| 23/9/2024 | 77,16 | 76,21 | -1,68% | 76,18 | 77,89 | 77,14 | 75,72 | 77,60 | 10 | 308.580 |
| 20/9/2024 | 75,02 | 77,51 | +1,99% | 75,02 | 77,51 | 75,04 | 76,28 | 77,99 | 12 | 41.665.002 |
| 19/9/2024 | 76,92 | 76,00 | -2,56% | 76,00 | 76,92 | 76,00 | 75,02 | 76,00 | 13 | 23.334.208 |
| 18/9/2024 | 78,00 | 78,00 | -0,26% | 78,00 | 78,00 | 78,00 | 76,92 | 77,70 | 1 | 7.800 |
| 17/9/2024 | 77,00 | 78,20 | -1,56% | 77,00 | 79,99 | 77,03 | 77,01 | 78,20 | 22 | 1.995.328 |
| 16/9/2024 | 78,13 | 79,44 | +1,68% | 76,50 | 79,44 | 78,20 | 80,00 | 80,49 | 22 | 594.343 |
| 13/9/2024 | 75,80 | 78,13 | +2,80% | 75,60 | 78,13 | 77,14 | 78,13 | 78,14 | 13 | 1.303.830 |
| 12/9/2024 | 77,95 | 76,00 | -3,14% | 76,00 | 79,22 | 76,94 | 76,00 | 78,14 | 63 | 47.282.219 |
| 11/9/2024 | 79,40 | 78,46 | -1,22% | 78,46 | 79,40 | 79,04 | 77,01 | 79,00 | 9 | 331.996 |
| 10/9/2024 | 79,43 | 79,43 | +1,24% | 79,43 | 79,43 | 79,43 | 78,47 | 78,99 | 1 | 7.943 |
| 9/9/2024 | 79,44 | 78,46 | -1,25% | 78,46 | 79,44 | 79,18 | 78,47 | 79,40 | 4 | 31.675 |
| 6/9/2024 | 77,75 | 79,45 | -1,78% | 77,75 | 80,15 | 78,70 | 77,76 | 79,44 | 6 | 157.407 |
| 5/9/2024 | 80,00 | 80,89 | -0,14% | 80,00 | 80,89 | 80,68 | 77,62 | 80,89 | 8 | 814.939 |
| 4/9/2024 | 78,97 | 81,00 | +2,57% | 78,97 | 81,00 | 80,63 | 81,00 | 81,08 | 10 | 403.173 |
| 3/9/2024 | 75,95 | 78,97 | -0,72% | 75,95 | 80,99 | 78,53 | 78,48 | 80,50 | 13 | 1.036.719 |
| 2/9/2024 | 79,66 | 79,54 | -0,16% | 78,58 | 79,66 | 78,99 | 78,58 | 79,54 | 11 | 908.457 |
| 30/8/2024 | 78,53 | 79,67 | +0,21% | 77,96 | 79,67 | 79,05 | 79,49 | 79,67 | 21 | 2.363.660 |
| 29/8/2024 | 79,51 | 79,50 | -0,05% | 79,50 | 79,51 | 79,50 | 77,54 | 79,51 | 2 | 87.451 |
| 28/8/2024 | 77,50 | 79,54 | +2,63% | 77,50 | 79,65 | 77,81 | 78,00 | 79,55 | 9 | 311.272 |
| 27/8/2024 | 79,67 | 77,50 | -0,91% | 77,50 | 79,67 | 77,62 | 77,50 | 79,64 | 10 | 1.210.978 |
| 26/8/2024 | 77,43 | 78,21 | +0,04% | 76,99 | 79,69 | 77,62 | 78,21 | 79,68 | 24 | 5.239.561 |
| 23/8/2024 | 78,00 | 78,18 | -1,00% | 77,13 | 79,87 | 77,98 | 78,18 | 79,86 | 17 | 2.698.390 |
| 22/8/2024 | 77,03 | 78,97 | +2,52% | 77,01 | 78,98 | 78,01 | 78,97 | 78,99 | 10 | 366.652 |
| 21/8/2024 | 77,03 | 77,03 | +0,04% | 77,00 | 77,70 | 77,00 | 77,06 | 77,70 | 9 | 46.308.364 |
| 20/8/2024 | 77,00 | 77,00 | -2,28% | 77,00 | 77,00 | 77,52 | 78,05 | 79,00 | 2 | 15.505 |
| 19/8/2024 | 77,99 | 78,80 | +0,18% | 77,72 | 78,80 | 78,05 | 78,80 | 79,89 | 11 | 2.771.078 |
| 15/8/2024 | 77,07 | 78,66 | +1,00% | 77,07 | 79,23 | 77,15 | 78,67 | 79,89 | 8 | 902.771 |
| 14/8/2024 | 77,79 | 77,88 | 0,00% | 77,00 | 77,88 | 77,82 | 77,01 | 79,89 | 7 | 1.252.946 |
| 13/8/2024 | 76,66 | 77,88 | +0,56% | 76,66 | 77,88 | 76,83 | 77,88 | 79,89 | 11 | 453.301 |
| 12/8/2024 | 76,90 | 77,45 | +1,12% | 76,59 | 77,45 | 77,03 | 77,45 | 79,49 | 25 | 5.408.162 |
| 9/8/2024 | 77,52 | 76,59 | -1,20% | 76,59 | 77,52 | 77,27 | 76,30 | 77,07 | 7 | 146.823 |
| 8/8/2024 | 77,51 | 77,52 | +0,01% | 76,41 | 77,52 | 77,40 | 76,66 | 79,60 | 9 | 356.072 |
| 7/8/2024 | 77,07 | 77,51 | -3,04% | 77,07 | 78,04 | 77,78 | 77,50 | 79,60 | 7 | 287.786 |
| 5/8/2024 | 77,08 | 79,94 | -1,79% | 77,07 | 79,94 | 77,33 | 77,09 | 79,94 | 11 | 293.868 |
| 2/8/2024 | 81,40 | 81,40 | +4,36% | 81,40 | 81,40 | 81,40 | 77,41 | 79,80 | 1 | 8.140 |
| 1/8/2024 | 75,22 | 78,00 | -0,99% | 75,22 | 78,00 | 77,99 | 77,31 | 77,98 | 7 | 234.069.411 |
| 31/7/2024 | 77,85 | 78,78 | +1,19% | 76,00 | 78,78 | 76,73 | 78,77 | 78,78 | 37 | 136.312.708 |
| 30/7/2024 | 76,50 | 77,85 | +0,06% | 75,99 | 77,85 | 76,04 | 77,50 | 77,86 | 26 | 7.984.599 |
| 29/7/2024 | 78,96 | 77,80 | -1,47% | 76,50 | 78,97 | 77,86 | 76,51 | 77,80 | 16 | 1.058.947 |
| 26/7/2024 | 79,46 | 78,96 | -0,63% | 78,02 | 79,46 | 78,83 | 76,71 | 78,96 | 7 | 110.370 |
| 25/7/2024 | 76,80 | 79,46 | +3,45% | 76,51 | 79,46 | 77,16 | 77,00 | 79,46 | 15 | 324.078 |
| 24/7/2024 | 76,52 | 76,81 | +0,41% | 76,52 | 76,81 | 76,54 | 76,52 | 76,80 | 3 | 84.201 |
| 23/7/2024 | 79,48 | 76,50 | -3,76% | 76,50 | 79,48 | 76,75 | 76,51 | 79,43 | 13 | 959.377 |
| 22/7/2024 | 76,50 | 79,49 | +3,62% | 76,50 | 80,02 | 79,00 | 76,51 | 79,50 | 16 | 466.137 |
| 19/7/2024 | 76,71 | 76,71 | +0,93% | 76,71 | 76,71 | 76,71 | 76,10 | 79,98 | 1 | 53.697 |
| 18/7/2024 | 76,13 | 76,00 | -0,31% | 76,00 | 76,13 | 76,00 | 76,15 | 78,26 | 5 | 30.666.099 |
| 17/7/2024 | 77,00 | 76,24 | -0,43% | 76,00 | 77,00 | 76,01 | 76,00 | 78,58 | 14 | 33.521.055 |
| 16/7/2024 | 76,83 | 76,57 | +0,09% | 76,50 | 76,84 | 76,57 | 76,50 | 78,71 | 8 | 1.110.388 |
| 15/7/2024 | 77,51 | 76,50 | -1,38% | 76,50 | 77,57 | 76,68 | 76,50 | 78,72 | 10 | 567.495 |
| 12/7/2024 | 76,50 | 77,57 | +0,74% | 76,50 | 77,57 | 76,89 | 77,57 | 78,79 | 7 | 545.960 |
| 11/7/2024 | 77,01 | 77,00 | -2,52% | 76,97 | 77,01 | 77,00 | 76,02 | 78,80 | 8 | 238.710 |
| 10/7/2024 | 79,20 | 78,99 | -0,27% | 78,68 | 79,20 | 79,00 | 76,01 | 78,99 | 9 | 410.801 |
| 9/7/2024 | 79,20 | 79,20 | 0,00% | 79,20 | 79,20 | 79,20 | 79,05 | 79,20 | 2 | 182.160 |
| 8/7/2024 | 79,05 | 79,20 | +0,01% | 79,05 | 79,20 | 79,10 | 79,05 | 79,20 | 11 | 363.894 |
| 5/7/2024 | 79,05 | 79,19 | +0,22% | 79,05 | 79,19 | 79,07 | 79,06 | 79,19 | 7 | 197.681 |
| 4/7/2024 | 79,01 | 79,02 | -0,49% | 79,00 | 79,02 | 79,01 | 79,00 | 79,19 | 10 | 553.097 |
| 3/7/2024 | 79,41 | 79,41 | -0,74% | 79,41 | 79,41 | 79,41 | 79,00 | 79,19 | 1 | 7.941 |
| 1/7/2024 | 81,50 | 80,00 | -2,44% | 80,00 | 81,55 | 81,07 | 79,55 | 79,99 | 13 | 1.021.512 |
| 28/6/2024 | 78,76 | 82,00 | +4,13% | 78,50 | 82,00 | 79,16 | 77,22 | 81,99 | 16 | 1.163.668 |
| 27/6/2024 | 78,74 | 78,75 | 0,00% | 78,74 | 78,75 | 78,74 | 77,37 | 78,75 | 3 | 62.999 |
| 26/6/2024 | 77,04 | 78,75 | +2,23% | 77,04 | 78,87 | 78,31 | 77,50 | 78,80 | 7 | 219.289 |
| 25/6/2024 | 76,99 | 77,03 | +0,04% | 76,12 | 77,03 | 76,59 | 77,03 | 78,86 | 18 | 1.677.432 |
| 24/6/2024 | 77,00 | 77,00 | -0,86% | 77,00 | 77,05 | 77,03 | 77,00 | 77,60 | 5 | 1.009.152 |
| 21/6/2024 | 75,62 | 77,67 | +1,53% | 75,62 | 77,67 | 76,30 | 75,62 | 78,70 | 12 | 518.845 |
| 20/6/2024 | 76,01 | 76,50 | +0,03% | 75,63 | 76,50 | 76,47 | 76,51 | 77,79 | 8 | 2.554.305 |
| 19/6/2024 | 76,48 | 76,48 | +1,14% | 76,48 | 76,48 | 76,30 | 75,62 | 76,47 | 3 | 38.151 |
| 18/6/2024 | 75,61 | 75,62 | +0,01% | 75,61 | 76,00 | 75,90 | 75,62 | 77,99 | 10 | 3.825.844 |
| 17/6/2024 | 75,20 | 75,61 | +0,55% | 75,10 | 75,61 | 75,35 | 75,61 | 75,98 | 19 | 5.176.897 |
| 14/6/2024 | 75,19 | 75,20 | 0,00% | 75,17 | 75,21 | 75,19 | 75,20 | 75,96 | 7 | 90.234 |
| 13/6/2024 | 75,20 | 75,20 | 0,00% | 70,53 | 75,20 | 74,07 | 73,00 | 74,00 | 15 | 1.229.705 |
| 12/6/2024 | 76,04 | 75,20 | -1,12% | 75,20 | 76,04 | 75,60 | 75,20 | 76,34 | 13 | 703.090 |
| 11/6/2024 | 78,85 | 76,05 | -2,25% | 76,02 | 78,85 | 76,56 | 76,05 | 77,54 | 74 | 6.094.176 |
| 10/6/2024 | 77,90 | 77,80 | -0,13% | 77,79 | 77,90 | 77,79 | 77,80 | 77,90 | 7 | 1.563.598 |
| 7/6/2024 | 78,49 | 77,90 | +0,27% | 77,63 | 79,25 | 78,33 | 77,66 | 77,90 | 17 | 423.018 |
| 6/6/2024 | 77,65 | 77,69 | 0,00% | 77,60 | 77,69 | 78,00 | 77,69 | 78,34 | 8 | 1.661.430 |
| 5/6/2024 | 77,70 | 77,69 | -0,01% | 77,69 | 77,95 | 77,81 | 77,69 | 78,34 | 11 | 1.151.630 |
| 4/6/2024 | 78,30 | 77,70 | -0,89% | 77,70 | 78,30 | 77,74 | 77,70 | 77,89 | 7 | 730.771 |
| 3/6/2024 | 78,42 | 78,40 | +0,01% | 78,40 | 78,42 | 78,40 | 78,40 | 78,99 | 9 | 188.170 |
| 31/5/2024 | 78,93 | 78,39 | -1,66% | 78,38 | 78,93 | 78,49 | 78,00 | 78,39 | 13 | 525.898 |
| 29/5/2024 | 79,45 | 79,71 | +1,08% | 78,75 | 79,85 | 79,51 | 78,01 | 79,71 | 18 | 540.727 |
| 28/5/2024 | 78,67 | 78,86 | -1,26% | 78,67 | 80,11 | 79,14 | 78,67 | 78,85 | 9 | 182.033 |
| 27/5/2024 | 80,55 | 79,87 | +0,18% | 79,00 | 80,55 | 79,89 | 78,65 | 79,87 | 13 | 679.108 |
| 24/5/2024 | 78,92 | 79,73 | +1,03% | 78,92 | 79,88 | 79,64 | 78,65 | 79,49 | 13 | 1.720.387 |
| 23/5/2024 | 78,61 | 78,92 | -0,98% | 78,00 | 79,28 | 78,20 | 78,52 | 79,24 | 51 | 3.581.926 |
| 22/5/2024 | 78,76 | 79,70 | -0,36% | 78,75 | 79,73 | 79,29 | 79,70 | 79,71 | 13 | 586.778 |
| 21/5/2024 | 78,89 | 79,99 | +1,39% | 78,89 | 79,99 | 79,01 | 78,93 | 79,98 | 13 | 158.032 |
| 20/5/2024 | 78,64 | 78,89 | +0,34% | 78,63 | 78,99 | 78,73 | 78,89 | 78,90 | 11 | 1.031.397 |
| 17/5/2024 | 79,34 | 78,62 | +0,63% | 78,62 | 79,37 | 79,20 | 78,65 | 79,30 | 10 | 300.988 |
| 16/5/2024 | 78,23 | 78,13 | -1,26% | 78,00 | 78,95 | 78,12 | 78,60 | 78,98 | 19 | 601.535 |
| 15/5/2024 | 79,31 | 79,13 | -0,23% | 78,05 | 79,31 | 78,66 | 78,05 | 79,13 | 21 | 401.180 |
| 14/5/2024 | 79,65 | 79,31 | -0,45% | 79,31 | 79,67 | 79,37 | 78,93 | 80,27 | 7 | 87.312 |
| 13/5/2024 | 78,50 | 79,67 | +1,49% | 78,50 | 80,00 | 78,88 | 79,88 | 80,00 | 12 | 1.561.843 |
| 10/5/2024 | 79,01 | 78,50 | -0,65% | 78,50 | 79,01 | 78,57 | 78,50 | 78,71 | 26 | 3.166.527 |
| 9/5/2024 | 79,01 | 79,01 | -0,01% | 79,01 | 79,01 | 79,01 | 79,01 | 79,03 | 1 | 158.020 |
| 8/5/2024 | 79,79 | 79,02 | -0,94% | 78,99 | 79,79 | 79,00 | 79,01 | 79,02 | 9 | 1.896.172 |
| 7/5/2024 | 78,82 | 79,77 | +1,22% | 78,80 | 79,77 | 78,90 | 79,95 | 80,26 | 6 | 315.605 |
| 6/5/2024 | 78,81 | 78,81 | -0,24% | 78,81 | 78,91 | 78,81 | 78,81 | 78,91 | 6 | 1.016.659 |
| 3/5/2024 | 79,03 | 79,00 | -0,78% | 79,00 | 80,47 | 79,00 | 79,00 | 79,68 | 202 | 16.717.442 |
| 2/5/2024 | 78,97 | 79,62 | +0,58% | 78,97 | 79,62 | 79,03 | 79,58 | 79,98 | 15 | 1.059.021 |
| 30/4/2024 | 79,65 | 79,16 | -0,80% | 78,02 | 79,99 | 78,50 | 78,94 | 79,39 | 32 | 7.473.721 |
| 29/4/2024 | 80,12 | 79,80 | +0,13% | 79,67 | 81,79 | 80,08 | 79,65 | 79,73 | 29 | 1.337.401 |
| 26/4/2024 | 79,71 | 79,70 | -0,52% | 79,70 | 79,73 | 79,71 | 79,02 | 79,71 | 6 | 223.202 |
| 25/4/2024 | 81,20 | 80,12 | -1,33% | 79,99 | 81,20 | 80,05 | 80,01 | 80,07 | 21 | 1.705.163 |
| 24/4/2024 | 81,20 | 81,20 | -0,07% | 81,20 | 81,59 | 81,29 | 81,20 | 81,40 | 4 | 65.038 |
| 23/4/2024 | 80,74 | 81,26 | +0,64% | 80,74 | 81,93 | 81,04 | 80,13 | 81,27 | 5 | 121.571 |
| 22/4/2024 | 80,62 | 80,74 | +0,15% | 79,98 | 80,74 | 80,40 | 80,74 | 81,41 | 20 | 1.045.286 |
| 19/4/2024 | 80,03 | 80,62 | +0,07% | 79,99 | 80,68 | 80,43 | 80,62 | 81,26 | 10 | 1.319.061 |
| 18/4/2024 | 80,23 | 80,56 | -0,63% | 80,00 | 80,56 | 80,24 | 80,29 | 80,56 | 11 | 497.527 |
| 17/4/2024 | 81,09 | 81,07 | 0,00% | 81,07 | 81,09 | 81,07 | 80,88 | 81,04 | 3 | 89.179 |
| 16/4/2024 | 80,73 | 81,07 | +0,41% | 80,73 | 81,10 | 80,98 | 81,07 | 81,25 | 6 | 113.375 |
| 15/4/2024 | 81,07 | 80,74 | -0,39% | 80,19 | 81,07 | 80,29 | 80,75 | 81,15 | 16 | 3.548.842 |
| 12/4/2024 | 81,59 | 81,06 | +0,04% | 81,05 | 82,49 | 81,63 | 81,10 | 81,60 | 8 | 644.899 |
| 11/4/2024 | 81,04 | 81,03 | -0,10% | 81,02 | 81,04 | 81,03 | 81,03 | 81,04 | 4 | 316.035 |
| 10/4/2024 | 80,43 | 81,11 | +0,82% | 80,43 | 81,12 | 81,09 | 81,11 | 81,14 | 14 | 10.883.574 |
| 9/4/2024 | 79,66 | 80,45 | +1,03% | 79,66 | 80,45 | 80,41 | 80,44 | 81,59 | 12 | 498.598 |
| 8/4/2024 | 80,44 | 79,63 | -0,60% | 79,63 | 80,48 | 80,16 | 79,67 | 80,43 | 11 | 264.537 |
| 5/4/2024 | 80,10 | 80,11 | +0,01% | 80,10 | 80,75 | 80,19 | 80,11 | 80,60 | 7 | 168.407 |
| 4/4/2024 | 81,12 | 80,10 | -1,25% | 80,09 | 81,12 | 80,11 | 80,10 | 80,43 | 370 | 14.764.735 |
| 3/4/2024 | 80,99 | 81,11 | -0,36% | 80,05 | 81,60 | 80,69 | 80,61 | 81,11 | 17 | 685.945 |
| 2/4/2024 | 80,77 | 81,40 | +0,06% | 78,07 | 81,40 | 78,95 | 80,54 | 80,70 | 35 | 1.263.226 |
| 1/4/2024 | 80,24 | 81,35 | +1,38% | 80,02 | 83,29 | 80,71 | 80,24 | 81,35 | 19 | 1.202.597 |
| 28/3/2024 | 80,40 | 80,24 | +0,01% | 80,23 | 81,05 | 80,42 | 80,24 | 80,92 | 7 | 193.022 |
| 27/3/2024 | 78,27 | 80,23 | +0,30% | 78,25 | 80,23 | 79,98 | 80,09 | 81,59 | 12 | 1.111.816 |
| 26/3/2024 | 79,51 | 79,99 | +0,11% | 78,17 | 80,25 | 79,00 | 79,99 | 80,00 | 20 | 2.227.955 |
| 25/3/2024 | 84,00 | 79,90 | -2,31% | 79,50 | 86,99 | 81,81 | 80,09 | 80,98 | 43 | 2.683.475 |
| 22/3/2024 | 80,17 | 81,79 | +2,03% | 80,09 | 81,79 | 80,30 | 80,17 | 80,49 | 11 | 369.412 |
| 21/3/2024 | 80,09 | 80,16 | +0,10% | 80,09 | 81,78 | 80,22 | 80,20 | 80,98 | 12 | 280.773 |
| 20/3/2024 | 81,84 | 80,08 | -2,15% | 80,08 | 83,99 | 82,20 | 80,07 | 82,47 | 24 | 1.372.749 |
| 19/3/2024 | 80,79 | 81,84 | +1,53% | 80,06 | 84,00 | 81,37 | 81,17 | 81,85 | 29 | 2.848.034 |
| 18/3/2024 | 80,01 | 80,61 | -0,46% | 80,00 | 80,93 | 80,60 | 80,61 | 81,26 | 11 | 4.779.619 |
| 15/3/2024 | 80,20 | 80,98 | 0,00% | 80,20 | 80,98 | 80,21 | 80,60 | 81,62 | 14 | 1.203.260 |
| 14/3/2024 | 80,21 | 80,98 | +0,96% | 80,21 | 80,98 | 80,22 | 80,61 | 80,98 | 32 | 3.441.472 |
| 13/3/2024 | 82,90 | 80,21 | -3,35% | 80,07 | 82,99 | 82,90 | 80,21 | 81,01 | 40 | 71.360.591 |
| 12/3/2024 | 81,01 | 82,99 | +2,46% | 81,00 | 83,49 | 82,00 | 81,22 | 82,12 | 15 | 410.026 |
| 11/3/2024 | 81,50 | 81,00 | -0,61% | 81,00 | 81,51 | 81,49 | 81,25 | 81,51 | 21 | 41.782.538 |
| 8/3/2024 | 82,00 | 81,50 | -0,62% | 81,50 | 82,60 | 82,51 | 0,00 | 0,00 | 20 | 51.045.742 |
| 7/3/2024 | 82,55 | 82,01 | -0,64% | 81,57 | 83,00 | 82,92 | 81,59 | 82,00 | 24 | 9.122.006 |
| 6/3/2024 | 83,96 | 82,54 | -1,69% | 80,97 | 84,00 | 82,82 | 81,78 | 82,54 | 10 | 132.521 |
| 5/3/2024 | 81,23 | 83,96 | +3,36% | 80,26 | 84,00 | 81,39 | 82,61 | 83,96 | 17 | 6.063.625 |
| 4/3/2024 | 78,93 | 81,23 | +2,18% | 78,93 | 93,99 | 88,11 | 81,23 | 83,80 | 70 | 8.123.835 |
| 1/3/2024 | 84,99 | 79,50 | -22,06% | 78,00 | 84,99 | 79,43 | 79,50 | 80,03 | 561 | 5.473.405 |
| 29/2/2024 | 81,04 | 102,00 | +25,86% | 81,04 | 102,00 | 90,40 | 85,00 | 102,00 | 18 | 4.610.847 |
| 28/2/2024 | 81,01 | 81,04 | +0,04% | 81,01 | 81,04 | 81,02 | 81,04 | 81,29 | 19 | 1.985.067 |
| 27/2/2024 | 80,00 | 81,01 | 0,00% | 80,00 | 81,12 | 80,31 | 81,01 | 81,23 | 9 | 586.316 |
| 26/2/2024 | 81,49 | 81,01 | -0,59% | 80,10 | 81,49 | 80,87 | 81,12 | 81,23 | 13 | 1.091.834 |
| 23/2/2024 | 81,42 | 81,49 | +0,58% | 81,42 | 81,49 | 81,46 | 0,00 | 0,00 | 2 | 81.462 |
| 22/2/2024 | 81,02 | 81,02 | 0,00% | 80,99 | 81,02 | 81,00 | 81,02 | 81,40 | 9 | 8.829.084 |
| 21/2/2024 | 81,41 | 81,02 | -0,47% | 81,02 | 81,41 | 81,04 | 81,02 | 81,39 | 11 | 2.188.150 |
| 20/2/2024 | 81,54 | 81,40 | -0,17% | 81,40 | 81,54 | 81,52 | 81,40 | 81,54 | 5 | 114.128 |
| 19/2/2024 | 82,07 | 81,54 | -0,55% | 81,54 | 82,21 | 82,11 | 81,09 | 82,00 | 20 | 1.125.006 |
| 16/2/2024 | 82,39 | 81,99 | -0,51% | 81,51 | 82,39 | 82,12 | 81,01 | 81,74 | 11 | 698.077 |
| 15/2/2024 | 81,99 | 82,41 | +0,50% | 81,01 | 82,98 | 81,93 | 81,02 | 82,12 | 10 | 368.705 |
| 14/2/2024 | 82,05 | 82,00 | -0,06% | 82,00 | 82,05 | 82,04 | 82,00 | 82,05 | 6 | 131.270 |
| 9/2/2024 | 82,04 | 82,05 | 0,00% | 82,04 | 82,05 | 82,04 | 0,00 | 0,00 | 3 | 49.229 |
| 8/2/2024 | 82,71 | 82,05 | +0,06% | 82,05 | 82,71 | 82,53 | 82,04 | 82,35 | 6 | 115.554 |
| 7/2/2024 | 82,00 | 82,00 | -0,05% | 82,00 | 82,04 | 82,00 | 82,01 | 82,04 | 5 | 139.404 |
| 6/2/2024 | 82,03 | 82,04 | +0,01% | 82,03 | 82,04 | 82,03 | 82,04 | 83,39 | 5 | 328.129 |
| 5/2/2024 | 83,02 | 82,03 | -1,07% | 81,35 | 83,02 | 82,69 | 82,03 | 83,39 | 27 | 487.889 |
| 2/2/2024 | 82,92 | 82,92 | -0,69% | 80,91 | 82,92 | 82,30 | 82,52 | 82,91 | 14 | 1.827.127 |
| 1/2/2024 | 84,28 | 83,50 | -0,95% | 82,62 | 84,29 | 83,90 | 83,55 | 83,59 | 11 | 872.618 |
| 31/1/2024 | 83,29 | 84,30 | +1,20% | 83,29 | 84,50 | 84,15 | 83,31 | 84,25 | 6 | 925.679 |
| 30/1/2024 | 83,22 | 83,30 | +0,07% | 83,22 | 83,31 | 83,28 | 83,30 | 84,49 | 6 | 3.864.494 |
| 29/1/2024 | 83,29 | 83,24 | -0,07% | 83,21 | 83,29 | 83,23 | 83,23 | 83,24 | 6 | 174.793 |
| 26/1/2024 | 82,01 | 83,30 | +0,95% | 81,96 | 83,30 | 82,77 | 82,81 | 83,29 | 10 | 2.359.011 |
| 25/1/2024 | 82,18 | 82,52 | +0,30% | 82,18 | 82,75 | 82,29 | 82,01 | 82,52 | 8 | 872.330 |
| 24/1/2024 | 82,01 | 82,27 | +0,28% | 82,01 | 82,27 | 82,04 | 82,04 | 82,28 | 25 | 2.174.215 |
| 23/1/2024 | 82,00 | 82,04 | +0,05% | 82,00 | 82,19 | 82,03 | 82,03 | 82,04 | 11 | 147.656 |
| 22/1/2024 | 82,73 | 82,00 | -0,35% | 78,35 | 82,80 | 80,97 | 82,00 | 82,27 | 26 | 2.866.418 |
| 19/1/2024 | 82,19 | 82,29 | +0,07% | 82,19 | 82,29 | 82,20 | 82,31 | 82,73 | 4 | 386.348 |
| 18/1/2024 | 82,00 | 82,23 | +0,28% | 82,00 | 82,29 | 82,16 | 82,23 | 82,29 | 21 | 3.245.682 |
| 17/1/2024 | 81,10 | 82,00 | +1,10% | 81,10 | 82,00 | 81,59 | 81,19 | 82,00 | 11 | 1.028.119 |
| 16/1/2024 | 80,78 | 81,11 | +0,53% | 80,50 | 81,11 | 80,85 | 81,11 | 81,99 | 13 | 9.678.087 |
| 15/1/2024 | 80,99 | 80,68 | +0,85% | 80,01 | 80,99 | 80,58 | 80,09 | 80,68 | 14 | 435.184 |
| 12/1/2024 | 79,98 | 80,00 | +0,01% | 79,98 | 80,00 | 79,99 | 80,01 | 80,50 | 6 | 855.905 |
| 11/1/2024 | 79,00 | 79,99 | +1,25% | 79,00 | 79,99 | 79,40 | 79,51 | 79,99 | 10 | 571.681 |
| 10/1/2024 | 78,16 | 79,00 | +1,07% | 78,16 | 79,90 | 79,04 | 78,20 | 78,91 | 13 | 2.608.629 |
| 9/1/2024 | 78,59 | 78,16 | -0,56% | 78,16 | 80,50 | 78,26 | 78,16 | 79,19 | 20 | 5.650.449 |
| 8/1/2024 | 80,70 | 78,60 | -1,75% | 78,60 | 80,70 | 80,61 | 78,60 | 79,00 | 10 | 1.185.099 |
| 5/1/2024 | 77,01 | 80,00 | +3,87% | 77,00 | 81,00 | 77,41 | 78,20 | 80,35 | 13 | 2.167.620 |
| 4/1/2024 | 79,29 | 77,02 | -2,88% | 76,56 | 79,29 | 76,92 | 77,02 | 78,70 | 21 | 876.977 |
| 3/1/2024 | 79,35 | 79,30 | -0,88% | 78,66 | 79,35 | 79,11 | 78,66 | 79,30 | 12 | 901.945 |
| 2/1/2024 | 80,09 | 80,00 | -0,12% | 78,66 | 80,70 | 79,97 | 79,00 | 80,00 | 18 | 1.951.377 |
| 28/12/2023 | 80,09 | 80,10 | +0,01% | 80,09 | 80,23 | 80,09 | 80,09 | 80,19 | 8 | 504.610 |
| 27/12/2023 | 79,00 | 80,09 | +5,38% | 78,64 | 80,09 | 79,09 | 79,00 | 79,13 | 16 | 806.727 |
| 26/12/2023 | 80,09 | 76,00 | -6,00% | 76,00 | 80,23 | 78,41 | 77,02 | 79,00 | 32 | 1.576.164 |
| 22/12/2023 | 76,46 | 80,85 | +5,76% | 76,46 | 80,85 | 78,96 | 77,12 | 79,90 | 24 | 5.456.572 |
| 21/12/2023 | 76,45 | 76,45 | -0,69% | 76,45 | 76,99 | 76,68 | 76,45 | 76,99 | 7 | 69.016 |
| 20/12/2023 | 76,45 | 76,98 | +0,73% | 76,45 | 76,98 | 76,54 | 76,45 | 76,99 | 5 | 99.513 |
| 19/12/2023 | 76,25 | 76,42 | +0,69% | 75,64 | 76,74 | 76,00 | 76,07 | 76,41 | 10 | 98.809 |
| 18/12/2023 | 77,86 | 75,90 | -0,84% | 75,66 | 77,86 | 75,94 | 75,90 | 76,90 | 203 | 2.954.317 |
| 15/12/2023 | 76,05 | 76,54 | +0,64% | 75,10 | 77,08 | 76,06 | 76,54 | 77,00 | 18 | 585.714 |
| 14/12/2023 | 76,64 | 76,05 | 0,00% | 76,05 | 77,45 | 76,74 | 76,10 | 77,86 | 13 | 468.126 |
| 13/12/2023 | 76,05 | 76,05 | 0,00% | 76,05 | 76,06 | 76,05 | 76,08 | 77,46 | 4 | 174.916 |
| 12/12/2023 | 77,86 | 76,05 | -2,32% | 76,00 | 77,86 | 77,48 | 76,36 | 77,50 | 44 | 23.828.156 |
| 11/12/2023 | 78,18 | 77,86 | -0,05% | 77,86 | 78,50 | 78,14 | 77,70 | 78,40 | 20 | 664.251 |
| 8/12/2023 | 78,18 | 77,90 | 0,00% | 77,63 | 78,18 | 77,88 | 77,90 | 78,03 | 178 | 1.791.410 |
| 7/12/2023 | 77,89 | 77,90 | 0,00% | 77,52 | 77,90 | 77,89 | 77,90 | 78,04 | 27 | 9.004.853 |
| 6/12/2023 | 77,91 | 77,90 | 0,00% | 77,90 | 77,91 | 77,90 | 77,50 | 77,88 | 3 | 927.049 |
| 5/12/2023 | 78,15 | 77,90 | -0,36% | 77,90 | 78,15 | 77,97 | 77,51 | 77,90 | 4 | 506.850 |
| 4/12/2023 | 78,22 | 78,18 | -0,05% | 78,18 | 78,22 | 78,21 | 78,18 | 78,35 | 6 | 1.055.850 |
| 1/12/2023 | 78,19 | 78,22 | +0,01% | 78,14 | 79,30 | 78,23 | 78,21 | 78,60 | 16 | 1.009.226 |
| 30/11/2023 | 78,40 | 78,21 | -0,24% | 78,02 | 78,40 | 78,19 | 78,21 | 78,30 | 17 | 797.618 |
| 29/11/2023 | 77,02 | 78,40 | -0,76% | 77,02 | 78,95 | 77,70 | 78,01 | 78,40 | 21 | 2.711.942 |
| 28/11/2023 | 79,00 | 79,00 | -0,98% | 79,00 | 79,76 | 79,10 | 78,72 | 78,94 | 10 | 648.654 |
| 27/11/2023 | 79,51 | 79,78 | +0,35% | 78,90 | 79,78 | 79,49 | 79,60 | 80,39 | 17 | 30.909.326 |
| 24/11/2023 | 79,74 | 79,50 | -0,31% | 79,50 | 79,75 | 79,51 | 79,94 | 80,74 | 9 | 2.122.983 |
| 23/11/2023 | 80,66 | 79,75 | -0,08% | 79,50 | 80,67 | 79,79 | 79,62 | 79,75 | 21 | 1.053.258 |
| 22/11/2023 | 80,55 | 79,81 | -1,54% | 79,51 | 80,81 | 79,81 | 79,81 | 80,25 | 17 | 614.588 |
| 21/11/2023 | 81,49 | 81,06 | -0,54% | 78,50 | 81,60 | 79,57 | 79,33 | 81,00 | 34 | 1.766.547 |
| 20/11/2023 | 79,93 | 81,50 | +1,95% | 79,93 | 81,50 | 80,25 | 79,95 | 81,29 | 4 | 80.250 |
| 17/11/2023 | 79,57 | 79,94 | -0,09% | 79,57 | 79,94 | 79,57 | 79,80 | 81,45 | 9 | 501.328 |
| 16/11/2023 | 81,15 | 80,01 | -1,42% | 79,35 | 81,15 | 79,85 | 80,59 | 81,16 | 25 | 1.517.263 |
| 14/11/2023 | 81,48 | 81,16 | -0,39% | 81,16 | 81,48 | 81,23 | 80,16 | 81,16 | 3 | 73.108 |
| 13/11/2023 | 79,75 | 81,48 | +2,49% | 79,00 | 81,48 | 80,58 | 79,01 | 81,48 | 14 | 1.506.887 |
| 10/11/2023 | 79,61 | 79,50 | +0,08% | 79,50 | 81,61 | 79,94 | 79,50 | 81,44 | 7 | 207.859 |
| 9/11/2023 | 79,28 | 79,44 | +0,19% | 79,28 | 79,44 | 79,31 | 79,44 | 79,61 | 16 | 2.522.085 |
| 8/11/2023 | 77,97 | 79,29 | +0,13% | 77,97 | 79,29 | 78,19 | 78,80 | 79,04 | 25 | 1.423.126 |
| 7/11/2023 | 77,99 | 79,19 | +1,59% | 77,99 | 79,19 | 78,07 | 78,00 | 78,60 | 6 | 866.597 |
| 6/11/2023 | 77,92 | 77,95 | +0,04% | 77,00 | 79,28 | 77,83 | 77,94 | 79,28 | 16 | 2.366.078 |
| 3/11/2023 | 79,32 | 77,92 | -1,64% | 77,00 | 79,33 | 77,16 | 77,90 | 78,22 | 40 | 21.444.353 |
| 1/11/2023 | 79,89 | 79,22 | -0,88% | 79,22 | 80,16 | 79,40 | 78,64 | 81,15 | 12 | 595.556 |
| 31/10/2023 | 80,10 | 79,92 | -0,03% | 79,58 | 80,10 | 79,84 | 79,41 | 79,72 | 6 | 79.843 |
| 30/10/2023 | 79,50 | 79,94 | +0,36% | 78,65 | 79,94 | 79,63 | 79,94 | 80,40 | 15 | 1.409.475 |
| 27/10/2023 | 80,49 | 79,65 | -0,43% | 79,65 | 80,49 | 80,34 | 79,17 | 80,09 | 12 | 779.330 |
| 26/10/2023 | 79,99 | 79,99 | -0,01% | 79,99 | 79,99 | 79,97 | 79,69 | 79,99 | 6 | 327.899 |
| 25/10/2023 | 79,85 | 80,00 | +0,24% | 79,85 | 80,00 | 79,99 | 79,47 | 80,00 | 5 | 383.964 |
| 24/10/2023 | 80,03 | 79,81 | -0,27% | 79,81 | 80,10 | 79,97 | 78,57 | 79,50 | 9 | 591.838 |
| 23/10/2023 | 80,03 | 80,03 | 0,00% | 80,03 | 80,03 | 80,03 | 80,11 | 80,20 | 1 | 8.003 |
| 20/10/2023 | 80,98 | 80,03 | -1,17% | 79,86 | 80,98 | 80,02 | 80,04 | 80,98 | 7 | 1.504.416 |
| 19/10/2023 | 80,97 | 80,98 | +1,20% | 80,97 | 80,98 | 80,97 | 80,10 | 80,98 | 5 | 48.584 |
| 18/10/2023 | 80,00 | 80,02 | +0,03% | 80,00 | 80,98 | 80,50 | 80,02 | 80,98 | 10 | 1.288.155 |
| 17/10/2023 | 80,97 | 80,00 | -0,55% | 80,00 | 80,97 | 80,58 | 80,00 | 80,74 | 11 | 958.969 |
| 16/10/2023 | 80,51 | 80,44 | +1,31% | 79,26 | 80,51 | 79,81 | 79,64 | 80,04 | 11 | 359.175 |
| 13/10/2023 | 79,38 | 79,40 | +0,03% | 79,38 | 80,00 | 79,41 | 79,40 | 79,99 | 16 | 3.550.005 |
| 11/10/2023 | 79,89 | 79,38 | -0,53% | 79,27 | 80,02 | 79,62 | 79,38 | 80,01 | 19 | 469.786 |
| 10/10/2023 | 80,00 | 79,80 | -0,26% | 79,50 | 80,01 | 79,81 | 79,50 | 79,79 | 12 | 21.526.709 |
| 9/10/2023 | 79,87 | 80,01 | 0,00% | 79,00 | 80,01 | 79,26 | 80,00 | 80,01 | 16 | 760.964 |
| 6/10/2023 | 80,50 | 80,01 | +0,31% | 79,82 | 80,91 | 80,26 | 80,01 | 81,13 | 14 | 305.008 |
| 5/10/2023 | 81,14 | 79,76 | -1,59% | 79,75 | 81,14 | 80,00 | 79,75 | 79,76 | 19 | 640.065 |
| 4/10/2023 | 81,15 | 81,05 | -0,14% | 80,15 | 81,15 | 80,20 | 80,98 | 81,12 | 21 | 7.691.688 |
| 3/10/2023 | 81,02 | 81,16 | -0,54% | 79,71 | 81,17 | 80,67 | 80,57 | 81,17 | 24 | 1.920.055 |
| 2/10/2023 | 81,56 | 81,60 | +0,05% | 81,56 | 82,52 | 81,80 | 81,60 | 81,99 | 17 | 785.368 |
| 29/9/2023 | 81,98 | 81,56 | +0,32% | 79,24 | 81,98 | 81,89 | 80,49 | 81,55 | 14 | 21.432.322 |
| 28/9/2023 | 80,57 | 81,30 | +0,23% | 80,00 | 81,99 | 80,25 | 80,01 | 81,74 | 18 | 3.041.774 |
| 27/9/2023 | 82,29 | 81,11 | -1,43% | 79,24 | 82,49 | 81,11 | 81,11 | 81,16 | 32 | 2.117.057 |
| 26/9/2023 | 81,68 | 82,29 | +0,12% | 81,68 | 82,29 | 82,13 | 81,98 | 82,29 | 10 | 295.693 |
| 25/9/2023 | 81,31 | 82,19 | +0,15% | 78,02 | 82,19 | 80,86 | 81,60 | 82,19 | 25 | 1.835.686 |
| 22/9/2023 | 82,29 | 82,07 | -0,23% | 82,07 | 82,29 | 82,14 | 81,85 | 82,07 | 7 | 230.016 |
| 21/9/2023 | 82,49 | 82,26 | 0,00% | 82,26 | 82,50 | 82,39 | 82,01 | 82,26 | 9 | 296.604 |
| 20/9/2023 | 82,32 | 82,26 | +0,28% | 81,86 | 82,32 | 81,95 | 82,21 | 82,26 | 17 | 3.827.091 |
| 19/9/2023 | 82,05 | 82,03 | +0,04% | 82,02 | 82,33 | 82,04 | 82,03 | 82,17 | 26 | 2.830.642 |
| 18/9/2023 | 82,00 | 82,00 | 0,00% | 81,50 | 82,30 | 81,97 | 82,00 | 82,14 | 26 | 1.483.807 |
| 15/9/2023 | 82,49 | 82,00 | +0,37% | 82,00 | 82,49 | 82,30 | 81,71 | 82,21 | 2 | 65.845 |
| 14/9/2023 | 83,00 | 81,70 | -0,85% | 81,70 | 83,00 | 82,22 | 81,61 | 81,70 | 11 | 468.702 |
| 13/9/2023 | 82,86 | 82,40 | 0,00% | 82,39 | 82,86 | 82,61 | 82,05 | 82,40 | 13 | 1.140.068 |
| 12/9/2023 | 82,00 | 82,40 | +0,49% | 81,92 | 82,90 | 82,33 | 82,40 | 82,41 | 27 | 1.449.178 |
| 11/9/2023 | 83,01 | 82,00 | -0,02% | 82,00 | 83,44 | 82,05 | 82,00 | 82,61 | 25 | 23.146.397 |
| 8/9/2023 | 83,12 | 82,02 | -0,59% | 81,40 | 83,12 | 81,97 | 82,03 | 83,44 | 27 | 24.674.469 |
| 6/9/2023 | 82,51 | 82,51 | -1,16% | 82,50 | 82,55 | 82,50 | 82,52 | 83,30 | 17 | 14.802.275 |
| 5/9/2023 | 83,50 | 83,48 | -0,02% | 82,68 | 83,50 | 83,45 | 83,48 | 83,49 | 11 | 9.697.799 |
| 4/9/2023 | 83,30 | 83,50 | -1,63% | 82,94 | 83,50 | 83,25 | 83,30 | 83,50 | 11 | 8.366.839 |
| 1/9/2023 | 84,99 | 84,88 | +1,05% | 83,22 | 85,50 | 84,90 | 84,01 | 84,89 | 35 | 6.002.487 |
| 31/8/2023 | 84,49 | 84,00 | +0,86% | 83,31 | 84,50 | 84,32 | 83,50 | 84,00 | 9 | 185.507 |
| 30/8/2023 | 84,00 | 83,28 | -0,26% | 83,26 | 84,00 | 83,34 | 83,28 | 83,61 | 9 | 1.000.191 |
| 29/8/2023 | 83,49 | 83,50 | +0,53% | 83,49 | 83,50 | 83,49 | 83,50 | 83,75 | 7 | 217.090 |
| 28/8/2023 | 82,61 | 83,06 | +0,54% | 82,61 | 83,06 | 82,62 | 82,62 | 83,06 | 5 | 3.139.606 |
| 25/8/2023 | 82,63 | 82,61 | -0,98% | 82,61 | 82,63 | 82,61 | 82,86 | 83,19 | 4 | 925.257 |
| 24/8/2023 | 83,43 | 83,43 | 0,00% | 83,43 | 83,50 | 83,46 | 83,43 | 83,47 | 7 | 250.409 |
| 23/8/2023 | 83,38 | 83,43 | +0,06% | 83,38 | 83,43 | 83,39 | 83,46 | 83,98 | 6 | 1.250.850 |
| 22/8/2023 | 83,38 | 83,38 | -0,02% | 82,52 | 83,38 | 83,23 | 82,53 | 83,38 | 12 | 441.139 |
| 21/8/2023 | 83,42 | 83,40 | +1,09% | 82,45 | 83,44 | 83,39 | 82,47 | 82,92 | 9 | 467.032 |
| 18/8/2023 | 83,48 | 82,50 | -1,16% | 82,13 | 83,48 | 82,22 | 82,50 | 83,44 | 22 | 8.987.590 |
| 17/8/2023 | 83,46 | 83,47 | +0,01% | 82,01 | 83,47 | 82,33 | 82,51 | 83,47 | 4 | 74.100 |
| 16/8/2023 | 83,46 | 83,46 | +1,16% | 82,50 | 83,46 | 83,34 | 83,46 | 83,49 | 7 | 566.760 |
| 15/8/2023 | 83,48 | 82,50 | +0,30% | 82,47 | 83,48 | 82,51 | 82,50 | 83,46 | 9 | 594.137 |
| 14/8/2023 | 82,40 | 82,25 | -0,18% | 81,80 | 82,40 | 82,06 | 82,27 | 83,48 | 32 | 5.096.397 |
| 11/8/2023 | 82,00 | 82,40 | +0,68% | 81,76 | 83,49 | 82,10 | 82,40 | 83,48 | 20 | 10.903.822 |
| 10/8/2023 | 81,78 | 81,84 | +0,10% | 81,76 | 81,84 | 81,76 | 81,76 | 83,00 | 6 | 662.332 |
| 9/8/2023 | 82,17 | 81,76 | -0,29% | 81,76 | 83,50 | 82,24 | 82,74 | 83,48 | 20 | 1.990.357 |
| 8/8/2023 | 81,16 | 82,00 | +1,05% | 80,00 | 82,01 | 81,72 | 81,78 | 82,14 | 17 | 2.459.943 |
| 7/8/2023 | 80,40 | 81,15 | +0,93% | 80,40 | 81,15 | 80,67 | 81,00 | 81,16 | 16 | 1.306.930 |
| 4/8/2023 | 79,53 | 80,40 | +1,11% | 79,53 | 80,42 | 80,22 | 80,10 | 80,62 | 10 | 409.154 |
| 3/8/2023 | 79,50 | 79,52 | +0,66% | 79,49 | 80,01 | 79,99 | 79,53 | 80,00 | 14 | 3.567.676 |
| 2/8/2023 | 80,04 | 79,00 | -0,29% | 78,51 | 80,04 | 78,97 | 79,00 | 80,03 | 213 | 3.687.988 |
| 1/8/2023 | 80,10 | 79,23 | -1,06% | 79,02 | 80,10 | 79,27 | 79,23 | 80,05 | 212 | 3.393.134 |
| 31/7/2023 | 78,50 | 80,08 | +2,01% | 78,50 | 81,31 | 80,20 | 80,08 | 81,29 | 18 | 1.748.463 |
| 28/7/2023 | 78,51 | 78,50 | -0,63% | 78,50 | 79,02 | 78,51 | 78,50 | 79,02 | 196 | 2.598.941 |
| 27/7/2023 | 79,09 | 79,00 | -0,11% | 78,02 | 80,33 | 78,70 | 79,01 | 79,02 | 228 | 7.917.633 |
| 26/7/2023 | 80,77 | 79,09 | -2,10% | 79,00 | 80,77 | 79,18 | 79,09 | 80,80 | 212 | 2.557.792 |
| 25/7/2023 | 81,29 | 80,79 | -0,64% | 80,00 | 81,29 | 80,78 | 80,00 | 80,79 | 13 | 710.869 |
| 24/7/2023 | 80,00 | 81,31 | +1,64% | 79,04 | 81,42 | 79,41 | 80,01 | 81,31 | 15 | 2.962.309 |
| 21/7/2023 | 78,59 | 80,00 | +1,25% | 78,58 | 80,00 | 79,14 | 78,64 | 80,00 | 13 | 1.139.632 |
| 20/7/2023 | 79,01 | 79,01 | 0,00% | 78,56 | 79,01 | 78,87 | 79,01 | 79,98 | 7 | 843.993 |
| 19/7/2023 | 78,01 | 79,01 | +1,22% | 78,01 | 81,82 | 79,21 | 79,01 | 80,02 | 13 | 364.379 |
| 18/7/2023 | 79,00 | 78,06 | -2,45% | 78,06 | 83,00 | 79,01 | 78,06 | 79,80 | 21 | 987.693 |
| 17/7/2023 | 79,90 | 80,02 | +0,28% | 79,00 | 85,00 | 82,01 | 80,02 | 87,98 | 28 | 5.003.082 |
| 14/7/2023 | 79,39 | 79,80 | +1,01% | 79,00 | 79,80 | 79,47 | 79,79 | 79,80 | 16 | 1.303.400 |
| 13/7/2023 | 79,01 | 79,00 | -0,01% | 78,52 | 79,59 | 79,14 | 79,01 | 79,48 | 7 | 142.455 |
| 12/7/2023 | 78,50 | 79,01 | +1,15% | 78,50 | 79,01 | 78,66 | 79,02 | 79,26 | 8 | 1.054.170 |
| 11/7/2023 | 78,88 | 78,11 | -0,99% | 78,01 | 78,89 | 78,86 | 78,11 | 78,49 | 13 | 8.343.864 |
| 10/7/2023 | 79,20 | 78,89 | -0,39% | 78,00 | 79,20 | 78,39 | 78,50 | 78,89 | 13 | 3.214.093 |
| 7/7/2023 | 78,40 | 79,20 | +1,02% | 78,40 | 79,20 | 78,68 | 79,01 | 79,18 | 17 | 1.518.545 |
| 6/7/2023 | 78,34 | 78,40 | +0,03% | 78,34 | 78,40 | 78,37 | 77,61 | 78,62 | 17 | 1.724.284 |
| 5/7/2023 | 77,97 | 78,38 | +0,64% | 77,97 | 78,38 | 77,98 | 78,00 | 78,37 | 7 | 701.894 |
| 4/7/2023 | 77,12 | 77,88 | +0,21% | 76,27 | 77,88 | 77,17 | 77,00 | 77,86 | 12 | 2.531.391 |
| 3/7/2023 | 78,50 | 77,72 | -1,22% | 76,50 | 78,67 | 77,71 | 77,72 | 78,66 | 25 | 2.323.766 |
| 30/6/2023 | 76,00 | 78,68 | +3,53% | 76,00 | 78,70 | 78,57 | 77,00 | 78,68 | 15 | 1.382.954 |
| 29/6/2023 | 75,98 | 76,00 | +0,01% | 75,79 | 76,00 | 75,96 | 75,81 | 76,00 | 8 | 4.291.977 |
| 28/6/2023 | 77,00 | 75,99 | +0,72% | 73,11 | 77,00 | 75,67 | 73,51 | 75,99 | 4 | 45.406 |
| 27/6/2023 | 75,46 | 75,45 | +2,65% | 73,00 | 75,46 | 75,29 | 73,06 | 75,45 | 22 | 294.033.029 |
| 26/6/2023 | 75,52 | 73,50 | 0,00% | 73,50 | 75,52 | 73,99 | 73,60 | 75,00 | 10 | 2.012.554 |
| 23/6/2023 | 72,63 | 73,50 | +1,69% | 72,63 | 75,48 | 73,38 | 73,50 | 74,99 | 11 | 616.458 |
| 22/6/2023 | 75,30 | 72,28 | -1,14% | 72,28 | 75,50 | 75,06 | 73,50 | 75,48 | 5 | 60.054 |
| 21/6/2023 | 73,11 | 73,11 | +0,05% | 73,11 | 75,35 | 74,47 | 73,11 | 74,99 | 17 | 498.956 |
| 20/6/2023 | 75,10 | 73,07 | -2,66% | 72,10 | 75,10 | 73,58 | 73,30 | 74,72 | 60 | 559.221 |
| 19/6/2023 | 73,59 | 75,07 | +2,14% | 70,00 | 76,86 | 72,61 | 75,07 | 75,30 | 32 | 3.747.092 |
| 16/6/2023 | 72,05 | 73,50 | +2,01% | 72,05 | 73,50 | 73,16 | 73,29 | 73,48 | 11 | 6.899.485 |
| 15/6/2023 | 72,00 | 72,05 | +0,06% | 72,00 | 72,87 | 72,12 | 72,07 | 73,00 | 8 | 331.777 |
| 14/6/2023 | 72,12 | 72,01 | -1,36% | 72,01 | 72,90 | 72,50 | 72,01 | 73,00 | 6 | 261.018 |
| 13/6/2023 | 72,49 | 73,00 | +0,03% | 72,49 | 73,00 | 72,51 | 72,50 | 73,00 | 5 | 2.233.483 |
| 12/6/2023 | 72,99 | 72,98 | +0,66% | 72,10 | 72,99 | 72,95 | 70,50 | 72,99 | 5 | 269.942 |
| 9/6/2023 | 72,50 | 72,50 | -0,68% | 72,50 | 72,50 | 72,52 | 72,50 | 73,38 | 6 | 297.338 |
| 7/6/2023 | 72,00 | 73,00 | +1,39% | 72,00 | 73,01 | 72,18 | 73,00 | 73,10 | 19 | 7.897.015 |
| 6/6/2023 | 70,00 | 72,00 | +0,03% | 70,00 | 72,00 | 70,97 | 71,00 | 72,44 | 10 | 468.409 |
| 5/6/2023 | 69,00 | 71,98 | +3,08% | 69,00 | 72,00 | 70,42 | 70,00 | 71,98 | 7 | 147.898 |
| 2/6/2023 | 68,44 | 69,83 | +1,20% | 68,44 | 69,83 | 68,90 | 68,41 | 71,00 | 7 | 813.075 |
| 1/6/2023 | 68,15 | 69,00 | +1,44% | 68,10 | 69,01 | 68,97 | 69,00 | 70,98 | 9 | 3.158.900 |
| 31/5/2023 | 68,06 | 68,02 | -2,35% | 68,02 | 74,05 | 69,87 | 68,02 | 69,20 | 10 | 223.587 |
| 30/5/2023 | 68,40 | 69,66 | +1,71% | 68,40 | 69,66 | 69,01 | 68,60 | 69,68 | 8 | 924.802 |
| 29/5/2023 | 67,63 | 68,49 | +2,00% | 67,63 | 68,49 | 68,07 | 68,49 | 69,40 | 9 | 537.821 |
| 26/5/2023 | 71,09 | 67,15 | -5,56% | 66,90 | 74,85 | 68,43 | 67,11 | 67,60 | 24 | 465.363 |
| 25/5/2023 | 70,99 | 71,10 | +1,21% | 69,00 | 71,10 | 70,57 | 71,11 | 71,96 | 20 | 1.990.258 |
| 24/5/2023 | 69,72 | 70,25 | +0,73% | 69,72 | 70,57 | 69,73 | 69,50 | 70,25 | 9 | 1.680.711 |
| 23/5/2023 | 70,00 | 69,74 | -0,37% | 69,01 | 70,01 | 69,90 | 69,20 | 70,75 | 8 | 908.741 |
| 22/5/2023 | 70,19 | 70,00 | -0,28% | 69,01 | 70,19 | 69,58 | 70,01 | 70,20 | 13 | 668.013 |
| 19/5/2023 | 71,21 | 70,20 | 0,00% | 70,20 | 71,21 | 71,15 | 70,20 | 71,20 | 3 | 227.680 |
| 18/5/2023 | 72,50 | 70,20 | +1,01% | 70,20 | 72,50 | 71,18 | 70,20 | 71,50 | 13 | 1.480.725 |
| 17/5/2023 | 68,80 | 69,50 | +1,61% | 68,80 | 69,50 | 69,07 | 68,98 | 70,00 | 20 | 5.740.071 |
| 16/5/2023 | 68,34 | 68,40 | +4,89% | 68,33 | 68,75 | 68,42 | 68,40 | 69,05 | 19 | 1.806.485 |
| 15/5/2023 | 66,60 | 65,21 | -1,94% | 65,21 | 68,74 | 66,51 | 65,20 | 65,21 | 23 | 1.050.900 |
| 12/5/2023 | 67,80 | 66,50 | -0,75% | 66,32 | 69,07 | 66,50 | 66,50 | 69,05 | 15 | 7.461.518 |
| 11/5/2023 | 67,50 | 67,00 | -1,47% | 67,00 | 67,50 | 66,81 | 66,58 | 66,60 | 11 | 1.416.434 |
| 10/5/2023 | 69,00 | 68,00 | -1,56% | 67,00 | 69,00 | 67,34 | 67,01 | 68,00 | 16 | 1.865.512 |
| 9/5/2023 | 65,16 | 69,08 | +6,28% | 65,16 | 69,10 | 67,81 | 66,50 | 68,80 | 16 | 10.782.342 |
| 8/5/2023 | 65,01 | 65,00 | +1,15% | 65,00 | 66,75 | 65,68 | 65,00 | 65,99 | 16 | 1.937.626 |
| 5/5/2023 | 66,38 | 64,26 | -2,04% | 64,26 | 66,59 | 66,40 | 65,00 | 66,45 | 12 | 2.696.120 |
| 4/5/2023 | 65,62 | 65,60 | -0,03% | 64,03 | 65,67 | 64,58 | 64,41 | 65,54 | 21 | 1.950.485 |
| 3/5/2023 | 61,18 | 65,62 | +2,53% | 61,17 | 65,80 | 65,48 | 63,01 | 65,62 | 25 | 1.538.798 |
| 2/5/2023 | 63,85 | 64,00 | +1,36% | 63,85 | 65,00 | 64,00 | 64,00 | 64,50 | 61 | 6.118.581 |
| 28/4/2023 | 61,62 | 63,14 | +1,01% | 61,62 | 63,50 | 63,11 | 63,14 | 63,38 | 201 | 5.352.060 |
| 27/4/2023 | 63,20 | 62,51 | +1,31% | 62,00 | 63,20 | 62,55 | 62,01 | 63,00 | 4 | 75.066 |
| 26/4/2023 | 61,70 | 61,70 | +0,10% | 61,70 | 61,70 | 61,70 | 61,70 | 62,50 | 1 | 123.400 |
| 25/4/2023 | 63,50 | 61,64 | -3,67% | 61,60 | 63,50 | 62,66 | 61,65 | 63,00 | 10 | 106.534 |
| 24/4/2023 | 61,44 | 63,99 | +4,30% | 61,37 | 64,00 | 61,84 | 61,52 | 63,99 | 22 | 1.620.247 |
| 20/4/2023 | 64,00 | 61,35 | -4,14% | 61,35 | 64,00 | 63,75 | 62,37 | 63,00 | 4 | 82.875 |
| 19/4/2023 | 62,60 | 64,00 | +2,25% | 62,59 | 64,00 | 63,03 | 62,90 | 63,90 | 9 | 107.152 |
| 18/4/2023 | 62,59 | 62,59 | 0,00% | 62,59 | 62,59 | 62,59 | 62,59 | 62,81 | 8 | 388.058 |
| 17/4/2023 | 62,40 | 62,59 | +0,47% | 61,12 | 62,60 | 62,43 | 61,31 | 62,60 | 20 | 1.179.964 |
| 14/4/2023 | 61,80 | 62,30 | +0,81% | 61,11 | 62,35 | 62,20 | 62,30 | 62,40 | 30 | 8.223.663 |
| 13/4/2023 | 61,79 | 61,80 | 0,00% | 61,79 | 61,80 | 61,79 | 61,06 | 61,80 | 50 | 642.690 |
| 12/4/2023 | 60,95 | 61,80 | +1,38% | 59,80 | 61,80 | 60,73 | 61,79 | 61,80 | 22 | 3.121.808 |
| 11/4/2023 | 61,94 | 60,96 | +2,11% | 59,59 | 61,94 | 59,86 | 59,74 | 60,98 | 22 | 2.065.500 |
| 10/4/2023 | 59,65 | 59,70 | +0,18% | 59,60 | 60,74 | 59,96 | 59,61 | 61,27 | 32 | 2.536.545 |
| 6/4/2023 | 60,75 | 59,59 | -2,31% | 59,59 | 61,38 | 60,54 | 59,59 | 60,69 | 18 | 2.512.752 |
| 5/4/2023 | 61,43 | 61,00 | -0,70% | 59,21 | 61,43 | 59,60 | 60,43 | 61,39 | 17 | 1.931.046 |
| 4/4/2023 | 62,01 | 61,43 | -0,92% | 59,60 | 62,01 | 60,30 | 60,01 | 61,43 | 41 | 2.098.759 |
| 3/4/2023 | 62,81 | 62,00 | -0,82% | 61,29 | 62,81 | 61,88 | 61,32 | 62,00 | 28 | 4.016.087 |
| 31/3/2023 | 62,30 | 62,51 | +1,53% | 61,24 | 62,51 | 62,42 | 62,51 | 62,81 | 29 | 6.686.060 |
| 30/3/2023 | 61,85 | 61,57 | +0,74% | 61,24 | 61,85 | 61,32 | 61,24 | 61,84 | 13 | 459.956 |
| 29/3/2023 | 61,32 | 61,12 | -1,40% | 61,12 | 61,32 | 61,24 | 61,12 | 61,94 | 13 | 930.965 |
| 28/3/2023 | 61,38 | 61,99 | +0,94% | 61,30 | 62,00 | 61,35 | 61,34 | 61,99 | 10 | 809.822 |
| 27/3/2023 | 61,50 | 61,41 | +0,26% | 61,32 | 62,39 | 61,43 | 61,41 | 61,90 | 8 | 552.913 |
| 24/3/2023 | 61,79 | 61,25 | -0,87% | 61,25 | 62,01 | 61,41 | 61,33 | 61,97 | 24 | 528.184 |
| 23/3/2023 | 61,77 | 61,79 | +0,02% | 61,30 | 61,85 | 61,65 | 61,12 | 61,78 | 40 | 1.775.558 |
| 22/3/2023 | 61,85 | 61,78 | -0,11% | 61,02 | 61,85 | 61,17 | 61,46 | 61,76 | 21 | 2.967.123 |
| 21/3/2023 | 62,12 | 61,85 | -0,31% | 61,85 | 62,34 | 62,09 | 61,85 | 62,00 | 13 | 1.949.809 |
| 20/3/2023 | 61,30 | 62,04 | +1,64% | 61,30 | 62,42 | 62,16 | 62,11 | 62,39 | 22 | 1.305.422 |
| 17/3/2023 | 62,57 | 61,04 | -2,46% | 61,03 | 62,57 | 61,10 | 61,05 | 61,34 | 88 | 1.546.005 |
| 16/3/2023 | 61,43 | 62,58 | +1,94% | 61,39 | 62,58 | 62,23 | 61,41 | 62,58 | 23 | 1.226.071 |
| 15/3/2023 | 62,58 | 61,39 | -1,90% | 61,00 | 62,58 | 61,93 | 61,27 | 61,41 | 23 | 1.300.601 |
| 14/3/2023 | 62,57 | 62,58 | +1,03% | 62,56 | 62,58 | 62,57 | 61,01 | 62,58 | 8 | 256.558 |
| 13/3/2023 | 61,94 | 61,94 | +1,52% | 61,00 | 61,94 | 61,15 | 61,06 | 62,09 | 22 | 966.222 |
| 10/3/2023 | 61,00 | 61,01 | +0,02% | 61,00 | 61,66 | 61,01 | 61,01 | 61,37 | 20 | 3.319.465 |
| 9/3/2023 | 61,98 | 61,00 | -1,60% | 61,00 | 61,99 | 61,14 | 61,01 | 61,97 | 286 | 2.476.187 |
| 8/3/2023 | 61,01 | 61,99 | +1,87% | 61,01 | 62,00 | 61,91 | 61,99 | 62,00 | 16 | 1.374.517 |
| 7/3/2023 | 62,07 | 60,85 | +0,15% | 60,84 | 62,07 | 61,03 | 60,87 | 61,39 | 12 | 366.185 |
| 6/3/2023 | 61,31 | 60,76 | -0,96% | 60,76 | 61,51 | 61,40 | 60,85 | 61,40 | 21 | 804.342 |
| 3/3/2023 | 61,02 | 61,35 | +0,54% | 61,02 | 61,35 | 61,31 | 61,19 | 62,43 | 6 | 294.316 |
| 2/3/2023 | 59,51 | 61,02 | -1,23% | 59,51 | 61,33 | 60,66 | 60,62 | 61,78 | 21 | 746.182 |
| 1/3/2023 | 61,64 | 61,78 | +0,23% | 60,60 | 63,34 | 61,33 | 61,11 | 63,15 | 22 | 1.165.337 |
| 28/2/2023 | 62,06 | 61,64 | +0,49% | 60,70 | 62,74 | 62,12 | 61,01 | 62,69 | 62 | 1.012.610 |
| 27/2/2023 | 62,45 | 61,34 | -1,78% | 61,25 | 63,00 | 62,05 | 61,34 | 62,10 | 70 | 2.606.260 |
| 24/2/2023 | 63,48 | 62,45 | -0,40% | 61,42 | 63,48 | 62,43 | 62,00 | 62,45 | 29 | 824.112 |
| 23/2/2023 | 61,01 | 62,70 | +3,41% | 61,01 | 62,76 | 62,57 | 61,25 | 61,78 | 15 | 694.579 |
| 22/2/2023 | 62,63 | 60,63 | -3,76% | 60,51 | 62,63 | 62,28 | 60,63 | 62,49 | 36 | 8.576.385 |
| 17/2/2023 | 62,88 | 63,00 | +0,64% | 62,61 | 63,00 | 62,78 | 62,62 | 62,99 | 7 | 87.895 |
| 16/2/2023 | 62,64 | 62,60 | 0,00% | 62,60 | 63,50 | 62,61 | 62,60 | 63,96 | 758 | 5.403.255 |
| 15/2/2023 | 62,97 | 62,60 | -2,17% | 62,60 | 62,98 | 62,62 | 62,64 | 62,97 | 18 | 3.563.170 |
| 14/2/2023 | 64,43 | 63,99 | +2,22% | 63,99 | 64,43 | 64,38 | 62,63 | 63,99 | 2 | 57.943 |
| 13/2/2023 | 62,60 | 62,60 | 0,00% | 62,60 | 64,27 | 62,77 | 62,61 | 62,70 | 13 | 351.563 |
| 10/2/2023 | 62,61 | 62,60 | -0,30% | 62,60 | 62,93 | 62,60 | 62,60 | 62,98 | 209 | 2.666.873 |
| 9/2/2023 | 62,61 | 62,79 | +0,29% | 62,60 | 62,79 | 62,60 | 62,60 | 64,48 | 12 | 3.361.709 |
| 8/2/2023 | 62,61 | 62,61 | +0,02% | 62,60 | 64,50 | 62,65 | 62,60 | 62,70 | 26 | 708.047 |
| 7/2/2023 | 62,61 | 62,60 | -0,02% | 62,60 | 62,61 | 62,60 | 62,60 | 62,61 | 9 | 450.747 |
| 6/2/2023 | 64,26 | 62,61 | -1,40% | 62,60 | 64,27 | 62,79 | 62,60 | 62,61 | 49 | 4.433.592 |
| 3/2/2023 | 63,02 | 63,50 | +0,76% | 63,02 | 66,48 | 65,51 | 63,50 | 64,99 | 8 | 131.029 |
| 2/2/2023 | 63,01 | 63,02 | -1,53% | 63,00 | 63,02 | 63,01 | 63,02 | 66,47 | 11 | 491.517 |
| 1/2/2023 | 63,40 | 64,00 | +0,95% | 63,24 | 64,79 | 64,08 | 63,28 | 64,00 | 19 | 563.929 |
| 31/1/2023 | 64,79 | 63,40 | +0,71% | 63,40 | 64,79 | 63,61 | 63,41 | 64,49 | 11 | 407.166 |
| 30/1/2023 | 63,39 | 62,95 | -0,69% | 62,94 | 63,67 | 62,98 | 63,02 | 63,92 | 9 | 1.392.012 |
| 27/1/2023 | 63,40 | 63,39 | -0,02% | 62,94 | 63,40 | 63,04 | 62,95 | 63,40 | 17 | 718.677 |
| 26/1/2023 | 63,01 | 63,40 | -1,34% | 62,96 | 63,99 | 63,39 | 62,95 | 63,95 | 9 | 183.855 |
| 25/1/2023 | 63,46 | 64,26 | +1,73% | 63,46 | 64,99 | 64,02 | 64,26 | 64,62 | 16 | 2.087.247 |
| 24/1/2023 | 62,95 | 63,17 | +0,37% | 62,94 | 63,17 | 62,95 | 63,00 | 63,75 | 8 | 314.778 |
| 23/1/2023 | 63,01 | 62,94 | -0,47% | 62,94 | 63,23 | 62,98 | 63,08 | 63,23 | 8 | 1.221.908 |