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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CXSE3F - CAIXA SEGURI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 14,45 | 14,58 | +0,69% | 14,35 | 14,59 | 14,46 | 14,57 | 14,58 | 4.584 | 60.987.083 |
| 20/1/2025 | 14,48 | 14,48 | 0,00% | 14,42 | 14,62 | 14,49 | 14,48 | 14,54 | 7.973 | 81.226.640 |
| 17/1/2025 | 14,30 | 14,48 | +1,26% | 14,20 | 14,59 | 14,37 | 14,48 | 14,49 | 7.839 | 107.184.686 |
| 16/1/2025 | 14,38 | 14,30 | -1,04% | 14,20 | 14,48 | 14,30 | 14,28 | 14,30 | 2.959 | 50.955.057 |
| 15/1/2025 | 14,20 | 14,45 | +2,34% | 14,15 | 14,49 | 14,29 | 14,45 | 14,46 | 3.790 | 61.853.660 |
| 14/1/2025 | 14,14 | 14,12 | -0,28% | 13,99 | 14,30 | 14,11 | 14,12 | 14,24 | 3.522 | 66.972.889 |
| 13/1/2025 | 14,16 | 14,16 | +0,35% | 14,02 | 14,19 | 14,10 | 14,16 | 14,18 | 4.745 | 70.643.775 |
| 10/1/2025 | 14,19 | 14,11 | -1,26% | 14,07 | 14,29 | 14,16 | 14,11 | 14,13 | 3.533 | 58.817.515 |
| 9/1/2025 | 14,09 | 14,29 | +1,42% | 14,05 | 14,29 | 14,13 | 14,24 | 14,29 | 3.402 | 50.681.688 |
| 8/1/2025 | 14,21 | 14,09 | -0,56% | 14,04 | 14,27 | 14,13 | 14,09 | 14,14 | 4.706 | 66.871.812 |
| 7/1/2025 | 14,18 | 14,17 | +1,00% | 14,16 | 14,35 | 14,24 | 14,17 | 14,24 | 3.968 | 68.170.853 |
| 6/1/2025 | 13,99 | 14,03 | -1,96% | 13,85 | 14,14 | 14,00 | 14,03 | 14,10 | 6.854 | 112.942.352 |
| 3/1/2025 | 14,49 | 14,31 | -0,69% | 14,24 | 14,54 | 14,33 | 14,31 | 14,34 | 7.595 | 142.131.723 |
| 2/1/2025 | 14,41 | 14,41 | +0,91% | 14,08 | 14,49 | 14,28 | 14,41 | 14,49 | 8.989 | 162.712.263 |
| 30/12/2024 | 14,63 | 14,28 | -2,72% | 14,20 | 14,68 | 14,42 | 14,28 | 14,32 | 8.499 | 143.239.978 |
| 27/12/2024 | 14,65 | 14,68 | +1,24% | 14,42 | 14,80 | 14,50 | 14,52 | 14,68 | 6.355 | 103.151.645 |
| 26/12/2024 | 14,80 | 14,50 | -3,33% | 14,45 | 14,99 | 14,69 | 14,50 | 14,53 | 11.154 | 129.777.944 |
| 23/12/2024 | 15,13 | 15,00 | -0,99% | 14,74 | 15,28 | 14,95 | 14,98 | 15,00 | 10.673 | 118.900.452 |
| 20/12/2024 | 15,60 | 15,15 | -2,88% | 14,90 | 15,73 | 15,18 | 15,15 | 15,20 | 5.924 | 114.569.288 |
| 19/12/2024 | 15,49 | 15,60 | +0,71% | 15,39 | 15,79 | 15,67 | 15,60 | 15,72 | 3.044 | 63.587.715 |
| 18/12/2024 | 15,90 | 15,49 | -2,58% | 15,30 | 16,00 | 15,65 | 15,44 | 15,49 | 3.629 | 76.833.434 |
| 17/12/2024 | 15,43 | 15,90 | +3,45% | 15,40 | 16,00 | 15,66 | 15,90 | 15,97 | 3.044 | 61.760.861 |
| 16/12/2024 | 15,66 | 15,37 | -1,41% | 15,37 | 15,77 | 15,52 | 15,37 | 15,39 | 4.351 | 74.860.656 |
| 13/12/2024 | 15,75 | 15,59 | -1,33% | 15,49 | 15,96 | 15,78 | 15,59 | 15,64 | 3.723 | 64.833.743 |
| 12/12/2024 | 16,41 | 15,80 | -4,13% | 15,65 | 16,44 | 15,88 | 15,76 | 15,80 | 4.652 | 88.255.105 |
| 11/12/2024 | 15,95 | 16,48 | +2,94% | 15,71 | 16,51 | 16,10 | 16,46 | 16,48 | 4.489 | 86.920.370 |
| 10/12/2024 | 15,76 | 16,01 | +1,39% | 15,76 | 16,24 | 16,04 | 15,99 | 16,01 | 3.982 | 93.797.165 |
| 9/12/2024 | 15,30 | 15,79 | +3,81% | 15,29 | 15,79 | 15,58 | 15,68 | 15,79 | 4.304 | 90.119.244 |
| 6/12/2024 | 15,14 | 15,21 | +0,40% | 15,09 | 15,50 | 15,29 | 15,21 | 15,26 | 4.364 | 79.990.745 |
| 5/12/2024 | 14,85 | 15,15 | +1,68% | 14,80 | 15,16 | 15,03 | 15,09 | 15,15 | 2.994 | 60.011.705 |
| 4/12/2024 | 14,95 | 14,90 | +0,68% | 14,77 | 14,99 | 14,88 | 14,89 | 14,90 | 3.157 | 59.683.864 |
| 3/12/2024 | 14,30 | 14,80 | +3,35% | 14,30 | 15,22 | 14,88 | 14,80 | 14,90 | 4.320 | 102.946.171 |
| 2/12/2024 | 14,42 | 14,32 | -0,76% | 14,25 | 14,53 | 14,39 | 14,32 | 14,43 | 5.559 | 96.366.659 |
| 29/11/2024 | 14,28 | 14,43 | +0,91% | 14,22 | 14,43 | 14,29 | 14,40 | 14,43 | 5.300 | 90.539.774 |
| 28/11/2024 | 14,59 | 14,30 | -2,05% | 14,30 | 14,71 | 14,50 | 14,30 | 14,42 | 4.114 | 74.676.866 |
| 27/11/2024 | 15,00 | 14,60 | -2,34% | 14,56 | 15,15 | 14,78 | 14,60 | 14,67 | 4.412 | 72.082.923 |
| 26/11/2024 | 14,87 | 14,95 | +1,08% | 14,85 | 15,23 | 15,08 | 14,95 | 14,98 | 3.647 | 74.471.885 |
| 25/11/2024 | 14,64 | 14,79 | +0,75% | 14,59 | 14,88 | 14,77 | 14,79 | 14,80 | 4.371 | 80.314.343 |
| 22/11/2024 | 14,38 | 14,68 | +2,95% | 14,33 | 14,68 | 14,52 | 14,65 | 14,68 | 3.394 | 59.965.925 |
| 21/11/2024 | 14,30 | 14,26 | +0,07% | 14,13 | 14,36 | 14,28 | 14,26 | 14,34 | 5.198 | 82.211.886 |
| 19/11/2024 | 14,20 | 14,25 | +0,07% | 14,09 | 14,38 | 14,24 | 14,25 | 14,29 | 4.811 | 77.039.901 |
| 18/11/2024 | 14,10 | 14,24 | +0,78% | 14,09 | 14,25 | 14,15 | 14,20 | 14,24 | 14.411 | 136.686.715 |
| 14/11/2024 | 14,20 | 14,13 | -0,49% | 14,09 | 14,27 | 14,16 | 14,13 | 14,15 | 5.029 | 75.006.485 |
| 13/11/2024 | 14,12 | 14,20 | +0,64% | 14,08 | 14,30 | 14,15 | 14,19 | 14,20 | 4.337 | 73.064.327 |
| 12/11/2024 | 14,29 | 14,11 | -1,95% | 14,11 | 14,33 | 14,21 | 14,11 | 14,16 | 4.829 | 78.162.691 |
| 11/11/2024 | 14,21 | 14,39 | +1,70% | 14,09 | 14,45 | 14,27 | 14,30 | 14,39 | 5.125 | 89.092.292 |
| 8/11/2024 | 14,25 | 14,15 | -0,84% | 14,10 | 14,52 | 14,25 | 14,15 | 14,17 | 6.926 | 122.406.759 |
| 7/11/2024 | 14,46 | 14,27 | -2,39% | 14,15 | 14,55 | 14,31 | 14,27 | 14,36 | 5.843 | 96.352.763 |
| 6/11/2024 | 14,50 | 14,62 | -0,41% | 14,28 | 14,78 | 14,56 | 14,53 | 14,62 | 3.546 | 70.571.101 |
| 5/11/2024 | 14,70 | 14,68 | -2,13% | 14,46 | 14,79 | 14,60 | 14,64 | 14,68 | 4.143 | 87.328.546 |
| 4/11/2024 | 14,61 | 15,00 | +2,74% | 14,61 | 15,04 | 14,88 | 14,98 | 15,00 | 6.184 | 133.092.865 |
| 1/11/2024 | 14,44 | 14,60 | +0,97% | 14,40 | 14,77 | 14,56 | 14,58 | 14,60 | 4.518 | 89.708.064 |
| 31/10/2024 | 14,54 | 14,46 | -0,41% | 14,41 | 14,62 | 14,49 | 14,45 | 14,46 | 3.678 | 67.404.836 |
| 30/10/2024 | 14,49 | 14,52 | -0,07% | 14,47 | 14,65 | 14,54 | 14,52 | 14,53 | 3.072 | 53.307.624 |
| 29/10/2024 | 14,59 | 14,53 | -0,21% | 14,51 | 14,80 | 14,62 | 14,53 | 14,54 | 2.968 | 55.761.865 |
| 28/10/2024 | 14,51 | 14,56 | +0,97% | 14,49 | 14,76 | 14,59 | 14,55 | 14,56 | 3.624 | 64.545.639 |
| 25/10/2024 | 14,48 | 14,42 | +0,07% | 14,34 | 14,60 | 14,50 | 14,42 | 14,51 | 2.826 | 55.684.371 |
| 24/10/2024 | 14,42 | 14,41 | +0,07% | 14,32 | 14,45 | 14,39 | 14,40 | 14,41 | 2.928 | 51.906.400 |
| 23/10/2024 | 14,30 | 14,40 | +0,56% | 14,29 | 14,48 | 14,39 | 14,40 | 14,42 | 3.231 | 60.952.862 |
| 22/10/2024 | 14,31 | 14,32 | +0,42% | 14,21 | 14,46 | 14,28 | 14,29 | 14,32 | 3.954 | 65.651.706 |
| 21/10/2024 | 14,47 | 14,26 | -1,11% | 14,24 | 14,50 | 14,35 | 14,26 | 14,31 | 11.176 | 105.743.057 |
| 18/10/2024 | 14,42 | 14,42 | -0,07% | 14,40 | 14,57 | 14,47 | 14,42 | 14,45 | 3.524 | 63.892.519 |
| 17/10/2024 | 14,29 | 14,43 | +0,84% | 14,05 | 14,43 | 14,24 | 14,42 | 14,43 | 4.730 | 90.587.529 |
| 16/10/2024 | 14,39 | 14,31 | -0,69% | 14,30 | 14,49 | 14,38 | 14,30 | 14,31 | 4.383 | 69.725.463 |
| 15/10/2024 | 14,47 | 14,41 | -0,07% | 14,29 | 14,52 | 14,37 | 14,40 | 14,41 | 4.595 | 74.356.787 |
| 14/10/2024 | 14,30 | 14,42 | +1,69% | 14,27 | 14,51 | 14,38 | 14,42 | 14,45 | 5.145 | 77.978.106 |
| 11/10/2024 | 14,12 | 14,18 | +0,42% | 14,04 | 14,25 | 14,15 | 14,18 | 14,21 | 4.330 | 76.695.156 |
| 10/10/2024 | 14,14 | 14,12 | +0,57% | 14,01 | 14,18 | 14,09 | 14,11 | 14,12 | 4.919 | 86.874.918 |
| 9/10/2024 | 14,47 | 14,04 | -2,23% | 14,02 | 14,48 | 14,12 | 14,04 | 14,05 | 8.415 | 152.293.330 |
| 8/10/2024 | 14,34 | 14,36 | +0,42% | 14,16 | 14,40 | 14,29 | 14,36 | 14,38 | 5.209 | 91.068.006 |
| 7/10/2024 | 14,54 | 14,30 | -0,49% | 14,24 | 14,54 | 14,34 | 14,30 | 14,31 | 7.738 | 128.485.789 |
| 4/10/2024 | 14,50 | 14,37 | -0,42% | 14,26 | 14,60 | 14,34 | 14,36 | 14,37 | 6.153 | 110.534.619 |
| 3/10/2024 | 14,52 | 14,43 | -1,10% | 14,30 | 14,62 | 14,39 | 14,43 | 14,45 | 5.802 | 105.138.477 |
| 2/10/2024 | 14,62 | 14,59 | +0,07% | 14,45 | 14,69 | 14,57 | 14,54 | 14,59 | 4.708 | 80.451.237 |
| 1/10/2024 | 14,61 | 14,58 | -0,14% | 14,41 | 14,70 | 14,55 | 14,50 | 14,58 | 6.911 | 104.538.195 |
| 30/9/2024 | 14,89 | 14,60 | -1,28% | 14,52 | 14,90 | 14,71 | 14,60 | 14,64 | 5.156 | 91.112.744 |
| 26/9/2024 | 14,58 | 14,79 | +1,30% | 14,50 | 14,83 | 14,67 | 14,78 | 14,79 | 3.268 | 70.854.754 |
| 25/9/2024 | 14,58 | 14,60 | +0,69% | 14,44 | 14,60 | 14,53 | 14,58 | 14,60 | 5.733 | 69.147.027 |
| 24/9/2024 | 14,52 | 14,50 | +0,55% | 14,33 | 14,58 | 14,43 | 14,45 | 14,50 | 5.384 | 90.814.092 |
| 23/9/2024 | 14,65 | 14,42 | -1,10% | 14,30 | 14,66 | 14,41 | 14,40 | 14,42 | 11.813 | 137.632.521 |
| 20/9/2024 | 14,78 | 14,58 | -1,49% | 14,36 | 14,87 | 14,54 | 14,58 | 14,61 | 8.251 | 156.126.189 |
| 19/9/2024 | 14,95 | 14,80 | -0,54% | 14,77 | 15,01 | 14,88 | 14,80 | 14,81 | 5.230 | 102.817.757 |
| 18/9/2024 | 15,09 | 14,88 | -1,46% | 14,83 | 15,18 | 15,00 | 14,88 | 14,90 | 5.661 | 110.337.741 |
| 17/9/2024 | 15,25 | 15,10 | -0,66% | 15,07 | 15,30 | 15,14 | 15,09 | 15,10 | 3.949 | 74.743.910 |
| 16/9/2024 | 15,03 | 15,20 | +1,20% | 15,02 | 15,24 | 15,11 | 15,20 | 15,21 | 4.713 | 86.033.353 |
| 13/9/2024 | 15,08 | 15,02 | -0,40% | 15,02 | 15,20 | 15,09 | 15,02 | 15,06 | 4.754 | 85.298.476 |
| 12/9/2024 | 15,18 | 15,08 | -0,40% | 14,97 | 15,25 | 15,05 | 15,08 | 15,10 | 5.073 | 89.000.393 |
| 11/9/2024 | 15,55 | 15,14 | -2,95% | 15,10 | 15,59 | 15,23 | 15,14 | 15,15 | 6.821 | 129.218.750 |
| 10/9/2024 | 15,75 | 15,60 | -1,08% | 15,56 | 15,77 | 15,64 | 15,59 | 15,60 | 4.288 | 83.703.157 |
| 9/9/2024 | 15,88 | 15,77 | -0,57% | 15,59 | 15,92 | 15,73 | 15,76 | 15,77 | 6.190 | 103.246.491 |
| 6/9/2024 | 15,94 | 15,86 | -0,06% | 15,71 | 16,03 | 15,83 | 15,85 | 15,86 | 5.056 | 92.768.622 |
| 5/9/2024 | 15,94 | 15,87 | -0,25% | 15,64 | 16,03 | 15,79 | 15,80 | 15,87 | 5.222 | 105.070.620 |
| 4/9/2024 | 16,35 | 15,91 | -2,57% | 15,88 | 16,39 | 16,09 | 15,91 | 15,92 | 7.385 | 155.711.884 |
| 3/9/2024 | 16,20 | 16,33 | +0,80% | 16,05 | 16,47 | 16,35 | 16,33 | 16,34 | 5.053 | 111.869.236 |
| 2/9/2024 | 16,35 | 16,20 | -1,34% | 16,00 | 16,43 | 16,23 | 16,15 | 16,20 | 7.113 | 128.604.227 |
| 30/8/2024 | 15,81 | 16,42 | +4,25% | 15,70 | 16,47 | 16,19 | 16,41 | 16,42 | 6.692 | 147.635.435 |
| 29/8/2024 | 15,69 | 15,75 | +0,77% | 15,50 | 15,80 | 15,66 | 15,74 | 15,75 | 2.929 | 61.689.164 |
| 28/8/2024 | 15,55 | 15,63 | +0,90% | 15,44 | 15,74 | 15,62 | 15,63 | 15,66 | 2.985 | 67.033.099 |
| 27/8/2024 | 15,40 | 15,49 | +0,91% | 15,34 | 15,54 | 15,45 | 15,49 | 15,53 | 2.988 | 61.293.604 |
| 26/8/2024 | 15,13 | 15,35 | +1,12% | 14,98 | 15,40 | 15,25 | 15,32 | 15,35 | 4.258 | 85.263.232 |
| 23/8/2024 | 14,78 | 15,18 | +2,92% | 14,75 | 15,27 | 15,07 | 15,18 | 15,22 | 3.827 | 72.185.777 |
| 22/8/2024 | 14,95 | 14,75 | -0,74% | 14,66 | 14,96 | 14,75 | 14,74 | 14,75 | 3.859 | 73.835.585 |
| 21/8/2024 | 14,77 | 14,86 | +0,75% | 14,75 | 15,04 | 14,91 | 14,86 | 14,92 | 4.126 | 77.395.888 |
| 20/8/2024 | 14,68 | 14,75 | +0,48% | 14,65 | 14,90 | 14,75 | 14,75 | 14,77 | 5.164 | 84.832.644 |
| 19/8/2024 | 14,25 | 14,68 | +2,73% | 14,19 | 14,68 | 14,46 | 14,66 | 14,68 | 14.821 | 115.725.113 |
| 16/8/2024 | 14,31 | 14,29 | +0,78% | 14,20 | 14,34 | 14,26 | 14,28 | 14,29 | 5.830 | 100.722.750 |
| 15/8/2024 | 14,45 | 14,18 | -1,46% | 14,15 | 14,45 | 14,30 | 14,18 | 14,20 | 676 | 163.503.966 |
| 14/8/2024 | 14,31 | 14,39 | +1,27% | 14,20 | 14,44 | 14,34 | 14,39 | 14,40 | 4.081 | 67.840.751 |
| 13/8/2024 | 14,25 | 14,21 | +0,07% | 14,18 | 14,35 | 14,23 | 14,21 | 14,22 | 4.284 | 76.645.152 |
| 12/8/2024 | 13,92 | 14,20 | +2,01% | 13,89 | 14,20 | 14,02 | 14,19 | 14,20 | 5.638 | 97.319.811 |
| 9/8/2024 | 13,95 | 13,92 | -0,57% | 13,43 | 13,95 | 13,69 | 13,91 | 13,92 | 957 | 211.618.044 |
| 8/8/2024 | 14,06 | 14,00 | 0,00% | 13,86 | 14,06 | 13,95 | 14,00 | 14,01 | 6.098 | 100.178.623 |
| 7/8/2024 | 14,07 | 14,00 | -0,36% | 13,95 | 14,21 | 14,05 | 13,98 | 14,00 | 5.896 | 96.280.018 |
| 6/8/2024 | 14,10 | 14,05 | 0,00% | 13,98 | 14,19 | 14,04 | 14,05 | 14,07 | 5.504 | 95.077.761 |
| 5/8/2024 | 14,00 | 14,05 | -0,35% | 13,75 | 14,05 | 13,92 | 14,05 | 14,06 | 9.795 | 169.176.889 |
| 2/8/2024 | 14,18 | 14,10 | -3,89% | 13,93 | 14,36 | 14,16 | 14,10 | 14,11 | 7.579 | 144.431.801 |
| 1/8/2024 | 14,57 | 14,67 | +1,31% | 14,49 | 14,76 | 14,63 | 14,67 | 14,68 | 5.039 | 106.295.063 |
| 31/7/2024 | 14,54 | 14,48 | +0,14% | 14,43 | 14,60 | 14,50 | 14,47 | 14,48 | 5.262 | 104.366.507 |
| 30/7/2024 | 14,65 | 14,46 | -1,30% | 14,42 | 14,70 | 14,52 | 14,45 | 14,46 | 5.279 | 98.030.193 |
| 29/7/2024 | 14,59 | 14,65 | +1,45% | 14,47 | 14,74 | 14,62 | 14,64 | 14,65 | 4.036 | 76.729.916 |
| 26/7/2024 | 14,45 | 14,44 | 0,00% | 14,37 | 14,51 | 14,45 | 14,44 | 14,46 | 5.260 | 64.416.787 |
| 25/7/2024 | 14,56 | 14,44 | -1,03% | 14,33 | 14,67 | 14,42 | 14,42 | 14,44 | 4.757 | 82.002.382 |
| 24/7/2024 | 14,50 | 14,59 | +1,18% | 14,42 | 14,66 | 14,53 | 14,57 | 14,59 | 3.262 | 60.820.451 |
| 23/7/2024 | 14,78 | 14,42 | -2,24% | 14,41 | 14,80 | 14,54 | 14,42 | 14,43 | 6.366 | 93.385.632 |
| 22/7/2024 | 14,62 | 14,75 | +0,75% | 14,53 | 14,88 | 14,67 | 14,74 | 14,75 | 7.003 | 90.098.489 |
| 19/7/2024 | 14,93 | 14,64 | -1,48% | 14,56 | 15,00 | 14,71 | 14,62 | 14,64 | 8.840 | 81.949.811 |
| 18/7/2024 | 14,77 | 14,86 | +0,81% | 14,73 | 15,04 | 14,89 | 14,86 | 14,87 | 3.859 | 83.529.623 |
| 17/7/2024 | 14,48 | 14,74 | +2,08% | 14,43 | 14,79 | 14,60 | 14,71 | 14,74 | 3.903 | 73.033.737 |
| 16/7/2024 | 14,47 | 14,44 | -0,14% | 14,42 | 14,62 | 14,52 | 14,44 | 14,45 | 4.687 | 81.191.506 |
| 15/7/2024 | 14,43 | 14,46 | +0,42% | 14,38 | 14,51 | 14,43 | 14,45 | 14,46 | 5.778 | 90.869.987 |
| 12/7/2024 | 14,34 | 14,40 | +0,35% | 14,30 | 14,45 | 14,39 | 14,39 | 14,40 | 4.506 | 73.480.957 |
| 11/7/2024 | 14,33 | 14,35 | +0,70% | 14,22 | 14,38 | 14,30 | 14,34 | 14,35 | 4.423 | 71.194.515 |
| 10/7/2024 | 14,32 | 14,25 | -0,21% | 14,20 | 14,32 | 14,25 | 14,24 | 14,25 | 5.174 | 84.053.328 |
| 9/7/2024 | 14,25 | 14,28 | +0,49% | 14,12 | 14,41 | 14,25 | 14,28 | 14,29 | 4.236 | 76.144.462 |
| 8/7/2024 | 14,37 | 14,21 | -1,46% | 14,12 | 14,38 | 14,20 | 14,20 | 14,21 | 8.992 | 152.874.297 |
| 5/7/2024 | 14,68 | 14,42 | -0,96% | 14,21 | 14,68 | 14,34 | 14,42 | 14,45 | 7.975 | 140.846.483 |
| 4/7/2024 | 14,45 | 14,56 | +1,04% | 14,40 | 14,70 | 14,58 | 14,55 | 14,56 | 3.870 | 75.195.915 |
| 3/7/2024 | 14,31 | 14,41 | +0,63% | 14,31 | 14,61 | 14,44 | 14,38 | 14,42 | 4.538 | 81.662.182 |
| 2/7/2024 | 14,24 | 14,32 | +0,14% | 14,15 | 14,40 | 14,25 | 14,32 | 14,35 | 5.768 | 99.000.715 |
| 1/7/2024 | 14,31 | 14,30 | -0,42% | 14,22 | 14,52 | 14,36 | 14,30 | 14,35 | 6.602 | 117.470.453 |
| 28/6/2024 | 14,32 | 14,36 | +0,70% | 14,17 | 14,40 | 14,27 | 14,35 | 14,36 | 6.509 | 100.157.866 |
| 27/6/2024 | 14,25 | 14,26 | +0,28% | 14,10 | 14,28 | 14,16 | 14,25 | 14,26 | 4.988 | 81.325.239 |
| 26/6/2024 | 14,20 | 14,22 | +0,49% | 14,02 | 14,33 | 14,16 | 14,22 | 14,24 | 4.714 | 87.647.969 |
| 25/6/2024 | 14,29 | 14,15 | -0,77% | 14,09 | 14,34 | 14,16 | 14,15 | 14,18 | 5.834 | 97.693.443 |
| 24/6/2024 | 14,29 | 14,26 | -0,35% | 14,22 | 14,44 | 14,30 | 14,25 | 14,26 | 7.543 | 84.783.832 |
| 21/6/2024 | 14,42 | 14,31 | -0,69% | 14,13 | 14,48 | 14,22 | 14,31 | 14,32 | 9.378 | 121.639.053 |
| 20/6/2024 | 14,28 | 14,41 | +0,77% | 14,27 | 14,76 | 14,51 | 14,38 | 14,41 | 3.933 | 75.565.846 |
| 19/6/2024 | 14,25 | 14,30 | +0,49% | 14,11 | 14,34 | 14,19 | 14,30 | 14,32 | 3.947 | 71.343.997 |
| 18/6/2024 | 14,26 | 14,23 | -0,07% | 14,21 | 14,43 | 14,28 | 14,23 | 14,24 | 3.521 | 59.813.819 |
| 17/6/2024 | 14,48 | 14,24 | -2,00% | 14,10 | 14,49 | 14,29 | 14,24 | 14,25 | 6.389 | 104.320.161 |
| 14/6/2024 | 14,44 | 14,53 | +0,62% | 14,28 | 14,53 | 14,43 | 14,51 | 14,53 | 3.774 | 64.738.908 |
| 13/6/2024 | 14,29 | 14,44 | +0,84% | 14,26 | 14,52 | 14,37 | 14,44 | 14,49 | 3.201 | 63.990.468 |
| 12/6/2024 | 14,37 | 14,32 | -0,56% | 14,17 | 14,44 | 14,28 | 14,29 | 14,17 | 4.512 | 81.960.770 |
| 11/6/2024 | 14,23 | 14,40 | +1,41% | 14,06 | 14,45 | 14,27 | 14,40 | 14,44 | 4.973 | 97.128.914 |
| 10/6/2024 | 14,56 | 14,20 | -2,27% | 14,17 | 14,57 | 14,35 | 14,20 | 14,22 | 8.929 | 146.218.763 |
| 7/6/2024 | 14,78 | 14,53 | -1,42% | 14,51 | 14,79 | 14,65 | 14,53 | 14,56 | 5.316 | 90.256.077 |
| 6/6/2024 | 14,81 | 14,74 | -0,87% | 14,69 | 14,94 | 14,79 | 14,74 | 14,75 | 4.622 | 81.581.678 |
| 5/6/2024 | 14,67 | 14,87 | +1,71% | 14,61 | 15,00 | 14,86 | 14,87 | 14,88 | 4.168 | 78.158.162 |
| 4/6/2024 | 14,60 | 14,62 | +0,14% | 14,47 | 14,69 | 14,59 | 14,62 | 14,65 | 4.723 | 89.001.766 |
| 3/6/2024 | 14,92 | 14,60 | -1,08% | 14,38 | 14,92 | 14,53 | 14,60 | 14,63 | 8.994 | 169.387.623 |
| 31/5/2024 | 15,03 | 14,76 | -1,99% | 14,55 | 15,17 | 14,82 | 14,74 | 14,76 | 7.523 | 146.747.513 |
| 29/5/2024 | 14,99 | 15,06 | +0,67% | 14,71 | 15,17 | 14,92 | 15,04 | 15,06 | 5.266 | 107.415.691 |
| 28/5/2024 | 15,61 | 14,96 | -4,10% | 14,82 | 15,69 | 15,03 | 14,96 | 14,97 | 967 | 232.075.637 |
| 27/5/2024 | 15,59 | 15,60 | +0,13% | 15,43 | 15,67 | 15,53 | 15,60 | 15,68 | 4.303 | 73.952.885 |
| 24/5/2024 | 15,58 | 15,58 | -0,19% | 15,50 | 15,79 | 15,63 | 15,58 | 15,61 | 3.588 | 74.699.419 |
| 23/5/2024 | 15,69 | 15,61 | -0,51% | 15,34 | 15,84 | 15,54 | 15,61 | 15,64 | 4.892 | 104.879.845 |
| 22/5/2024 | 16,00 | 15,69 | -1,94% | 15,66 | 16,02 | 15,82 | 15,69 | 15,82 | 4.621 | 80.647.513 |
| 21/5/2024 | 16,10 | 16,00 | -0,44% | 15,90 | 16,17 | 16,00 | 16,00 | 16,01 | 3.953 | 68.101.549 |
| 20/5/2024 | 15,89 | 16,07 | +1,01% | 15,87 | 16,13 | 16,00 | 16,07 | 16,09 | 7.383 | 101.488.423 |
| 17/5/2024 | 16,04 | 15,91 | -0,93% | 15,82 | 16,07 | 15,91 | 15,91 | 15,94 | 4.490 | 78.022.016 |
| 16/5/2024 | 15,99 | 16,06 | +1,01% | 15,84 | 16,09 | 15,99 | 16,05 | 16,06 | 4.510 | 82.905.181 |
| 15/5/2024 | 15,64 | 15,90 | +2,05% | 15,54 | 15,99 | 15,76 | 15,90 | 15,98 | 5.001 | 84.960.370 |
| 14/5/2024 | 15,80 | 15,58 | -1,52% | 15,41 | 15,87 | 15,59 | 15,58 | 15,64 | 6.688 | 135.325.363 |
| 13/5/2024 | 16,12 | 15,82 | -1,62% | 15,74 | 16,26 | 15,96 | 15,82 | 15,83 | 6.969 | 137.715.713 |
| 10/5/2024 | 16,31 | 16,08 | -1,23% | 15,98 | 16,40 | 16,08 | 16,05 | 16,10 | 6.314 | 126.685.467 |
| 9/5/2024 | 16,60 | 16,28 | -2,75% | 16,21 | 16,67 | 16,36 | 16,28 | 16,29 | 5.543 | 108.852.857 |
| 8/5/2024 | 16,47 | 16,74 | +1,45% | 16,32 | 16,75 | 16,59 | 16,71 | 16,75 | 6.885 | 128.286.735 |
| 7/5/2024 | 16,69 | 16,50 | -1,49% | 16,32 | 16,77 | 16,56 | 16,46 | 16,50 | 4.445 | 94.557.316 |
| 6/5/2024 | 16,42 | 16,75 | +2,07% | 16,12 | 16,85 | 16,46 | 16,73 | 16,79 | 4.454 | 103.773.628 |
| 3/5/2024 | 15,94 | 16,41 | +3,14% | 15,88 | 16,63 | 16,16 | 16,40 | 16,41 | 3.865 | 89.843.915 |
| 2/5/2024 | 15,70 | 15,91 | +1,60% | 15,51 | 15,95 | 15,72 | 15,91 | 15,94 | 4.750 | 85.809.604 |
| 30/4/2024 | 15,63 | 15,66 | -0,25% | 15,51 | 15,83 | 15,64 | 15,65 | 15,66 | 3.324 | 64.835.276 |
| 29/4/2024 | 15,77 | 15,70 | -4,09% | 15,08 | 15,85 | 15,48 | 15,66 | 15,70 | 5.209 | 92.036.397 |
| 26/4/2024 | 16,05 | 16,37 | +2,63% | 16,05 | 16,42 | 16,24 | 16,36 | 16,38 | 4.761 | 117.951.510 |
| 25/4/2024 | 15,98 | 15,95 | -0,19% | 15,74 | 16,08 | 15,97 | 15,95 | 15,99 | 3.732 | 79.597.988 |
| 24/4/2024 | 15,74 | 15,98 | +2,11% | 15,74 | 16,02 | 15,88 | 15,98 | 16,00 | 3.718 | 70.589.995 |
| 23/4/2024 | 15,64 | 15,65 | +0,06% | 15,47 | 15,73 | 15,61 | 15,65 | 15,72 | 3.562 | 78.339.991 |
| 22/4/2024 | 15,62 | 15,64 | +0,51% | 15,50 | 15,96 | 15,64 | 15,61 | 15,64 | 4.447 | 101.845.450 |
| 19/4/2024 | 15,50 | 15,56 | +0,39% | 15,48 | 15,77 | 15,64 | 15,56 | 15,67 | 3.253 | 64.794.985 |
| 18/4/2024 | 15,41 | 15,50 | +0,65% | 15,34 | 15,54 | 15,42 | 15,45 | 15,50 | 3.215 | 61.776.465 |
| 17/4/2024 | 15,42 | 15,40 | 0,00% | 15,27 | 15,50 | 15,36 | 15,40 | 15,41 | 4.423 | 86.867.332 |
| 16/4/2024 | 15,59 | 15,40 | -1,16% | 15,31 | 15,60 | 15,41 | 15,40 | 15,43 | 5.107 | 101.961.451 |
| 15/4/2024 | 15,80 | 15,58 | -1,83% | 15,54 | 15,88 | 15,71 | 15,58 | 15,60 | 5.652 | 112.220.729 |
| 12/4/2024 | 16,13 | 15,87 | -1,73% | 15,66 | 16,25 | 15,90 | 15,85 | 15,88 | 4.857 | 105.345.861 |
| 11/4/2024 | 15,85 | 16,15 | +1,70% | 15,74 | 16,20 | 15,99 | 16,14 | 16,15 | 3.549 | 75.735.239 |
| 10/4/2024 | 15,88 | 15,88 | +0,19% | 15,70 | 16,09 | 15,86 | 15,85 | 15,89 | 4.679 | 94.084.169 |
| 9/4/2024 | 15,83 | 15,85 | +0,38% | 15,63 | 15,96 | 15,77 | 15,85 | 15,88 | 4.269 | 78.181.797 |
| 8/4/2024 | 15,66 | 15,79 | +0,96% | 15,62 | 15,99 | 15,76 | 15,79 | 15,85 | 4.866 | 95.800.700 |
| 5/4/2024 | 15,75 | 15,64 | -0,51% | 15,50 | 15,84 | 15,67 | 15,64 | 15,65 | 4.573 | 89.204.980 |
| 4/4/2024 | 15,36 | 15,72 | +2,41% | 15,36 | 15,90 | 15,70 | 15,72 | 15,75 | 3.732 | 88.414.868 |
| 3/4/2024 | 15,27 | 15,35 | -0,07% | 15,21 | 15,37 | 15,29 | 15,35 | 15,36 | 4.010 | 76.720.763 |
| 2/4/2024 | 15,39 | 15,36 | -0,52% | 15,13 | 15,42 | 15,28 | 15,35 | 15,36 | 5.449 | 103.763.552 |
| 1/4/2024 | 15,62 | 15,44 | -1,97% | 15,00 | 15,74 | 15,33 | 15,40 | 15,44 | 8.611 | 182.983.477 |
| 28/3/2024 | 15,95 | 15,75 | -1,56% | 15,62 | 16,07 | 15,82 | 15,75 | 15,76 | 5.711 | 110.207.243 |
| 27/3/2024 | 15,70 | 16,00 | +3,09% | 15,63 | 16,00 | 15,82 | 15,92 | 16,00 | 4.639 | 92.178.555 |
| 26/3/2024 | 15,97 | 15,52 | -2,57% | 14,93 | 16,45 | 15,85 | 15,52 | 15,55 | 5.399 | 130.900.948 |
| 25/3/2024 | 16,27 | 15,93 | -2,27% | 15,91 | 16,31 | 16,09 | 15,93 | 15,95 | 5.637 | 108.843.757 |
| 22/3/2024 | 16,69 | 16,30 | -2,34% | 16,17 | 16,75 | 16,40 | 16,26 | 16,30 | 4.846 | 105.238.763 |
| 21/3/2024 | 16,84 | 16,69 | -0,83% | 16,63 | 16,87 | 16,73 | 16,69 | 16,71 | 4.633 | 96.204.802 |
| 20/3/2024 | 16,48 | 16,83 | +2,00% | 16,45 | 16,87 | 16,65 | 16,81 | 16,83 | 4.614 | 101.187.730 |
| 19/3/2024 | 16,01 | 16,50 | +2,48% | 16,01 | 16,63 | 16,41 | 16,50 | 16,59 | 5.874 | 106.023.552 |
| 18/3/2024 | 16,10 | 16,10 | +0,75% | 16,00 | 16,20 | 16,09 | 16,06 | 16,10 | 4.837 | 104.827.505 |
| 15/3/2024 | 15,99 | 15,98 | -0,19% | 15,79 | 16,09 | 15,93 | 15,97 | 15,98 | 4.847 | 97.832.395 |
| 14/3/2024 | 15,94 | 16,01 | +0,69% | 15,93 | 16,08 | 16,01 | 16,01 | 16,03 | 4.309 | 79.329.871 |
| 13/3/2024 | 15,90 | 15,90 | +0,06% | 15,76 | 15,99 | 15,88 | 15,90 | 15,94 | 4.061 | 81.656.788 |
| 12/3/2024 | 15,89 | 15,89 | -0,38% | 15,53 | 15,99 | 15,75 | 15,89 | 15,90 | 4.830 | 96.376.732 |
| 11/3/2024 | 15,99 | 15,95 | -0,31% | 15,75 | 16,05 | 15,89 | 15,95 | 15,96 | 5.953 | 120.502.412 |
| 8/3/2024 | 16,10 | 16,00 | -0,19% | 15,41 | 16,11 | 15,72 | 0,00 | 0,00 | 7.863 | 157.365.175 |
| 7/3/2024 | 15,32 | 16,03 | +5,11% | 15,31 | 16,03 | 15,77 | 16,02 | 16,03 | 6.318 | 139.882.869 |
| 6/3/2024 | 15,00 | 15,25 | +1,73% | 14,99 | 15,34 | 15,20 | 15,25 | 15,27 | 5.962 | 121.148.392 |
| 5/3/2024 | 14,80 | 14,99 | +0,94% | 14,76 | 15,06 | 14,93 | 14,96 | 15,00 | 5.047 | 104.084.717 |
| 4/3/2024 | 14,53 | 14,85 | +2,41% | 14,51 | 14,86 | 14,68 | 14,82 | 14,85 | 5.909 | 109.599.247 |
| 1/3/2024 | 14,40 | 14,50 | +0,90% | 14,25 | 14,58 | 14,44 | 14,50 | 14,53 | 5.817 | 108.873.879 |
| 29/2/2024 | 14,44 | 14,37 | -0,28% | 14,12 | 14,50 | 14,34 | 14,36 | 14,38 | 8.193 | 126.710.516 |
| 28/2/2024 | 14,50 | 14,41 | -0,62% | 14,26 | 14,61 | 14,43 | 14,40 | 14,41 | 5.802 | 110.710.318 |
| 27/2/2024 | 14,83 | 14,50 | -2,23% | 14,49 | 14,90 | 14,64 | 14,50 | 14,55 | 5.982 | 110.046.619 |
| 26/2/2024 | 14,78 | 14,83 | +0,27% | 14,61 | 14,91 | 14,76 | 14,78 | 14,83 | 5.774 | 101.473.482 |
| 23/2/2024 | 14,75 | 14,79 | +0,41% | 14,50 | 14,98 | 14,75 | 0,00 | 0,00 | 6.599 | 149.477.738 |
| 22/2/2024 | 14,16 | 14,73 | +4,25% | 14,16 | 14,73 | 14,46 | 14,69 | 14,73 | 4.659 | 84.692.347 |
| 21/2/2024 | 14,13 | 14,13 | -0,14% | 14,00 | 14,25 | 14,16 | 14,13 | 14,16 | 4.284 | 74.481.161 |
| 20/2/2024 | 14,15 | 14,15 | 0,00% | 14,12 | 14,33 | 14,21 | 14,15 | 14,19 | 4.736 | 79.209.734 |
| 19/2/2024 | 13,83 | 14,15 | +2,61% | 13,78 | 14,17 | 13,98 | 14,12 | 14,15 | 5.382 | 90.747.072 |
| 16/2/2024 | 13,79 | 13,79 | +0,66% | 13,67 | 13,90 | 13,77 | 13,79 | 13,80 | 6.219 | 97.574.998 |
| 15/2/2024 | 13,92 | 13,70 | -1,65% | 13,62 | 14,02 | 13,77 | 13,69 | 13,70 | 8.250 | 147.626.499 |
| 14/2/2024 | 13,84 | 13,93 | +0,94% | 13,58 | 14,12 | 13,87 | 13,93 | 13,96 | 5.741 | 103.628.868 |
| 9/2/2024 | 13,87 | 13,80 | -0,50% | 13,75 | 14,06 | 13,90 | 0,00 | 0,00 | 6.856 | 130.416.977 |
| 8/2/2024 | 14,62 | 13,87 | -6,03% | 13,78 | 14,64 | 13,99 | 13,87 | 13,90 | 4.002 | 282.213.115 |
| 7/2/2024 | 14,83 | 14,76 | 0,00% | 14,65 | 15,02 | 14,80 | 14,76 | 14,81 | 6.337 | 120.239.875 |
| 6/2/2024 | 14,43 | 14,76 | +2,29% | 14,43 | 14,96 | 14,72 | 14,76 | 14,84 | 5.340 | 103.483.875 |
| 5/2/2024 | 14,30 | 14,43 | +1,12% | 14,04 | 14,43 | 14,18 | 14,30 | 14,43 | 6.848 | 117.113.320 |
| 2/2/2024 | 14,25 | 14,27 | +0,28% | 14,07 | 14,32 | 14,19 | 14,27 | 14,29 | 4.844 | 88.453.513 |
| 1/2/2024 | 14,15 | 14,23 | +0,21% | 14,03 | 14,28 | 14,17 | 14,22 | 14,23 | 5.106 | 92.776.981 |
| 31/1/2024 | 13,98 | 14,20 | +1,79% | 13,78 | 14,30 | 14,11 | 14,20 | 14,24 | 5.153 | 105.283.537 |
| 30/1/2024 | 14,20 | 13,95 | -0,71% | 13,93 | 14,25 | 14,03 | 13,95 | 13,99 | 4.963 | 91.483.015 |
| 29/1/2024 | 13,97 | 14,05 | +0,36% | 13,89 | 14,30 | 14,08 | 14,05 | 14,08 | 6.266 | 127.515.509 |
| 26/1/2024 | 14,39 | 14,00 | -2,78% | 13,70 | 14,46 | 13,98 | 13,97 | 14,00 | 362 | 218.700.525 |
| 25/1/2024 | 14,73 | 14,40 | -2,31% | 14,35 | 14,97 | 14,59 | 14,40 | 14,42 | 7.651 | 157.240.408 |
| 24/1/2024 | 14,54 | 14,74 | +1,73% | 14,34 | 14,90 | 14,66 | 14,73 | 14,74 | 7.202 | 164.687.325 |
| 23/1/2024 | 14,04 | 14,49 | +3,95% | 13,86 | 14,50 | 14,19 | 14,49 | 14,50 | 6.446 | 132.414.313 |
| 22/1/2024 | 13,85 | 13,94 | +0,87% | 13,80 | 14,03 | 13,91 | 13,92 | 13,94 | 6.834 | 126.339.299 |
| 19/1/2024 | 13,76 | 13,82 | +0,73% | 13,62 | 13,84 | 13,71 | 13,79 | 13,82 | 5.048 | 91.596.792 |
| 18/1/2024 | 13,61 | 13,72 | +1,25% | 13,58 | 13,79 | 13,69 | 13,67 | 13,72 | 5.196 | 92.634.547 |
| 17/1/2024 | 13,45 | 13,55 | +1,04% | 13,39 | 13,55 | 13,47 | 13,53 | 13,55 | 4.999 | 84.048.522 |
| 16/1/2024 | 13,40 | 13,41 | +0,07% | 13,38 | 13,57 | 13,44 | 13,41 | 13,44 | 6.783 | 116.609.778 |
| 15/1/2024 | 13,30 | 13,40 | 0,00% | 13,15 | 13,50 | 13,37 | 13,40 | 13,47 | 7.730 | 130.594.932 |
| 12/1/2024 | 13,22 | 13,40 | +1,75% | 13,02 | 13,45 | 13,20 | 13,39 | 13,40 | 5.161 | 90.868.718 |
| 11/1/2024 | 13,00 | 13,17 | +1,31% | 12,87 | 13,22 | 13,03 | 13,15 | 13,17 | 4.750 | 81.322.655 |
| 10/1/2024 | 13,04 | 13,00 | -0,23% | 12,96 | 13,13 | 13,03 | 13,00 | 13,02 | 5.050 | 85.034.821 |
| 9/1/2024 | 13,10 | 13,03 | +0,23% | 12,87 | 13,10 | 12,96 | 13,01 | 13,03 | 6.192 | 101.208.173 |
| 8/1/2024 | 13,05 | 13,00 | -0,08% | 12,95 | 13,08 | 13,02 | 13,00 | 13,02 | 8.556 | 130.401.353 |
| 5/1/2024 | 12,87 | 13,01 | +1,40% | 12,82 | 13,04 | 12,93 | 13,00 | 13,01 | 5.883 | 91.529.436 |
| 4/1/2024 | 12,82 | 12,83 | 0,00% | 12,70 | 12,93 | 12,81 | 12,82 | 12,83 | 6.233 | 105.002.628 |
| 3/1/2024 | 12,87 | 12,83 | +0,08% | 12,82 | 12,95 | 12,87 | 12,83 | 12,86 | 6.347 | 103.093.067 |
| 2/1/2024 | 12,94 | 12,82 | -0,62% | 12,81 | 12,98 | 12,89 | 12,82 | 12,84 | 615 | 175.087.521 |
| 28/12/2023 | 12,71 | 12,90 | +1,82% | 12,67 | 12,90 | 12,80 | 12,86 | 12,90 | 6.168 | 93.000.033 |
| 27/12/2023 | 12,69 | 12,67 | -0,08% | 12,63 | 12,80 | 12,72 | 12,67 | 12,72 | 5.728 | 98.037.611 |
| 26/12/2023 | 12,70 | 12,68 | +0,56% | 12,61 | 12,78 | 12,69 | 12,68 | 12,70 | 6.231 | 97.390.451 |
| 22/12/2023 | 12,65 | 12,61 | -0,08% | 12,53 | 12,72 | 12,62 | 12,61 | 12,64 | 5.422 | 88.223.800 |
| 21/12/2023 | 12,61 | 12,62 | +0,16% | 12,52 | 12,72 | 12,60 | 12,62 | 12,70 | 5.514 | 90.426.135 |
| 20/12/2023 | 12,53 | 12,60 | +0,32% | 12,51 | 12,65 | 12,59 | 12,60 | 12,62 | 7.821 | 113.581.598 |
| 19/12/2023 | 12,15 | 12,56 | +3,37% | 12,14 | 12,59 | 12,45 | 12,54 | 12,56 | 5.735 | 90.484.324 |
| 18/12/2023 | 12,04 | 12,15 | +1,17% | 12,04 | 12,20 | 12,12 | 12,15 | 12,20 | 6.008 | 89.185.940 |
| 15/12/2023 | 12,05 | 12,01 | -0,08% | 11,99 | 12,11 | 12,03 | 12,01 | 12,05 | 6.096 | 88.528.714 |
| 14/12/2023 | 12,15 | 12,02 | -0,50% | 11,95 | 12,17 | 12,01 | 12,01 | 12,02 | 6.480 | 94.268.247 |
| 13/12/2023 | 12,06 | 12,08 | +0,08% | 11,94 | 12,14 | 12,03 | 12,08 | 12,10 | 4.893 | 71.189.555 |
| 12/12/2023 | 11,93 | 12,07 | +1,00% | 11,91 | 12,08 | 11,99 | 12,06 | 12,07 | 4.539 | 66.058.200 |
| 11/12/2023 | 11,83 | 11,95 | +1,01% | 11,78 | 12,02 | 11,91 | 11,91 | 11,95 | 6.065 | 90.402.175 |
| 8/12/2023 | 11,71 | 11,83 | +1,72% | 11,59 | 11,91 | 11,73 | 11,82 | 11,83 | 4.885 | 73.188.620 |
| 7/12/2023 | 11,60 | 11,63 | +0,43% | 11,58 | 11,82 | 11,71 | 11,62 | 11,63 | 5.130 | 76.369.010 |
| 6/12/2023 | 11,70 | 11,58 | -0,09% | 11,58 | 11,70 | 11,63 | 11,58 | 11,59 | 6.222 | 93.353.441 |
| 5/12/2023 | 11,49 | 11,59 | +0,96% | 11,46 | 11,69 | 11,55 | 11,59 | 11,61 | 4.412 | 64.053.332 |
| 4/12/2023 | 11,51 | 11,48 | +0,35% | 11,40 | 11,55 | 11,48 | 11,48 | 11,50 | 5.953 | 85.131.899 |
| 1/12/2023 | 11,52 | 11,44 | -0,52% | 11,36 | 11,55 | 11,44 | 11,44 | 11,46 | 6.699 | 101.923.248 |
| 30/11/2023 | 11,52 | 11,50 | +0,88% | 11,37 | 11,56 | 11,43 | 11,50 | 11,55 | 6.682 | 99.255.367 |
| 29/11/2023 | 11,55 | 11,40 | -0,78% | 11,38 | 11,57 | 11,47 | 11,40 | 11,47 | 5.045 | 74.928.367 |
| 28/11/2023 | 11,55 | 11,49 | +0,09% | 11,47 | 11,59 | 11,51 | 11,49 | 11,51 | 4.402 | 64.538.290 |
| 27/11/2023 | 11,49 | 11,48 | 0,00% | 11,48 | 11,62 | 11,54 | 11,48 | 11,50 | 5.041 | 76.057.140 |
| 24/11/2023 | 11,41 | 11,48 | +0,61% | 11,41 | 11,50 | 11,46 | 11,47 | 11,48 | 4.221 | 60.149.985 |
| 23/11/2023 | 11,18 | 11,41 | +2,24% | 11,16 | 11,46 | 11,30 | 11,41 | 11,46 | 3.977 | 57.473.659 |
| 22/11/2023 | 11,20 | 11,16 | +0,09% | 11,13 | 11,23 | 11,17 | 11,16 | 11,20 | 5.861 | 82.930.663 |
| 21/11/2023 | 11,23 | 11,15 | -0,80% | 11,13 | 11,25 | 11,17 | 11,15 | 11,16 | 7.826 | 110.594.385 |
| 20/11/2023 | 11,23 | 11,24 | +0,63% | 11,08 | 11,26 | 11,18 | 11,22 | 11,24 | 6.510 | 95.471.723 |
| 17/11/2023 | 11,28 | 11,17 | -0,71% | 11,15 | 11,30 | 11,21 | 11,16 | 11,17 | 7.669 | 113.374.799 |
| 16/11/2023 | 11,40 | 11,25 | -1,49% | 11,24 | 11,43 | 11,32 | 11,24 | 11,27 | 8.782 | 129.083.794 |
| 14/11/2023 | 11,44 | 11,42 | -0,17% | 11,35 | 11,70 | 11,45 | 11,40 | 11,42 | 6.379 | 94.301.306 |
| 13/11/2023 | 11,36 | 11,44 | +0,88% | 11,26 | 11,48 | 11,41 | 11,44 | 11,47 | 5.473 | 82.808.237 |
| 10/11/2023 | 11,25 | 11,34 | +1,07% | 10,67 | 11,38 | 10,95 | 11,34 | 11,39 | 5.016 | 263.782.799 |
| 9/11/2023 | 11,30 | 11,22 | -0,27% | 11,17 | 11,47 | 11,26 | 11,22 | 11,27 | 5.858 | 89.958.537 |
| 8/11/2023 | 11,20 | 11,25 | +0,45% | 11,18 | 11,30 | 11,23 | 11,25 | 11,27 | 6.098 | 89.722.680 |
| 7/11/2023 | 11,16 | 11,20 | +0,63% | 11,14 | 11,23 | 11,19 | 11,19 | 11,20 | 6.620 | 91.245.031 |
| 6/11/2023 | 11,06 | 11,13 | +0,54% | 11,05 | 11,17 | 11,11 | 11,13 | 11,17 | 906 | 148.302.521 |
| 3/11/2023 | 11,00 | 11,07 | +1,28% | 10,96 | 11,08 | 11,03 | 11,06 | 11,07 | 4.936 | 72.700.357 |
| 1/11/2023 | 10,84 | 10,93 | +0,74% | 10,83 | 10,96 | 10,90 | 10,92 | 10,93 | 4.905 | 71.262.998 |
| 31/10/2023 | 10,91 | 10,85 | -0,55% | 10,84 | 10,96 | 10,89 | 10,85 | 10,87 | 5.823 | 81.659.188 |
| 30/10/2023 | 10,96 | 10,91 | -0,27% | 10,87 | 11,04 | 10,93 | 10,91 | 10,92 | 6.236 | 90.090.415 |
| 27/10/2023 | 10,96 | 10,94 | -0,09% | 10,90 | 11,10 | 10,97 | 10,94 | 10,95 | 5.376 | 80.915.818 |
| 26/10/2023 | 10,99 | 10,95 | -0,18% | 10,86 | 11,01 | 10,95 | 10,95 | 10,98 | 5.967 | 89.991.688 |
| 25/10/2023 | 11,18 | 10,97 | -5,67% | 10,96 | 11,20 | 11,06 | 10,97 | 10,99 | 8.265 | 127.271.253 |
| 24/10/2023 | 11,58 | 11,63 | +1,13% | 11,52 | 11,66 | 11,57 | 11,63 | 11,64 | 7.369 | 140.376.963 |
| 23/10/2023 | 11,62 | 11,50 | 0,00% | 11,48 | 11,63 | 11,52 | 11,50 | 11,52 | 9.914 | 179.623.928 |
| 20/10/2023 | 11,50 | 11,50 | +0,79% | 11,38 | 11,56 | 11,43 | 11,50 | 11,51 | 8.413 | 151.724.623 |
| 19/10/2023 | 11,43 | 11,41 | +2,79% | 11,33 | 11,66 | 11,47 | 11,41 | 11,42 | 9.542 | 190.936.303 |
| 18/10/2023 | 11,22 | 11,10 | -1,25% | 11,10 | 11,34 | 11,17 | 11,10 | 11,12 | 6.253 | 91.495.818 |
| 17/10/2023 | 11,30 | 11,24 | -0,88% | 11,20 | 11,35 | 11,26 | 11,24 | 11,25 | 5.419 | 78.924.773 |
| 16/10/2023 | 11,42 | 11,34 | 0,00% | 11,27 | 11,45 | 11,31 | 11,32 | 11,34 | 6.747 | 94.114.029 |
| 13/10/2023 | 11,40 | 11,34 | -0,53% | 11,23 | 11,45 | 11,31 | 11,34 | 11,36 | 5.345 | 77.677.288 |
| 11/10/2023 | 11,30 | 11,40 | +1,60% | 11,25 | 11,40 | 11,34 | 11,37 | 11,40 | 4.234 | 58.242.492 |
| 10/10/2023 | 11,31 | 11,22 | 0,00% | 11,19 | 11,33 | 11,25 | 11,22 | 11,27 | 4.793 | 68.158.602 |
| 9/10/2023 | 11,28 | 11,22 | -0,62% | 11,17 | 11,29 | 11,22 | 11,22 | 11,27 | 5.373 | 75.134.575 |
| 6/10/2023 | 11,30 | 11,29 | +0,44% | 11,14 | 11,31 | 11,21 | 11,28 | 11,29 | 5.113 | 74.783.378 |
| 5/10/2023 | 11,20 | 11,24 | +0,45% | 11,16 | 11,30 | 11,21 | 11,23 | 11,24 | 4.000 | 63.125.148 |
| 4/10/2023 | 11,25 | 11,19 | -0,53% | 11,16 | 11,32 | 11,20 | 11,19 | 11,21 | 4.627 | 65.594.457 |
| 3/10/2023 | 11,16 | 11,25 | +0,18% | 11,13 | 11,25 | 11,17 | 11,21 | 11,25 | 5.298 | 85.826.400 |
| 2/10/2023 | 11,17 | 11,23 | -0,27% | 11,14 | 11,28 | 11,20 | 11,19 | 11,23 | 6.130 | 86.123.181 |
| 29/9/2023 | 11,28 | 11,26 | -0,35% | 11,13 | 11,34 | 11,17 | 11,25 | 11,26 | 6.988 | 105.388.592 |
| 28/9/2023 | 11,04 | 11,30 | +1,80% | 10,99 | 11,33 | 11,13 | 11,28 | 11,30 | 4.095 | 64.201.844 |
| 27/9/2023 | 11,25 | 11,10 | -0,98% | 11,02 | 11,38 | 11,14 | 11,09 | 11,10 | 5.817 | 87.715.228 |
| 26/9/2023 | 11,42 | 11,21 | -1,58% | 11,21 | 11,42 | 11,27 | 11,21 | 11,24 | 5.703 | 82.128.056 |
| 25/9/2023 | 11,25 | 11,39 | +1,79% | 11,15 | 11,43 | 11,28 | 11,39 | 11,42 | 5.010 | 68.964.384 |
| 22/9/2023 | 11,49 | 11,19 | -2,53% | 11,10 | 11,50 | 11,23 | 11,19 | 11,25 | 7.217 | 106.785.471 |
| 21/9/2023 | 11,50 | 11,48 | -0,17% | 11,35 | 11,52 | 11,42 | 11,48 | 11,49 | 4.624 | 67.914.040 |
| 20/9/2023 | 11,40 | 11,50 | +0,97% | 11,36 | 11,54 | 11,42 | 11,49 | 11,50 | 4.935 | 68.728.550 |
| 19/9/2023 | 11,52 | 11,39 | -0,78% | 11,32 | 11,53 | 11,37 | 11,39 | 11,40 | 4.876 | 71.697.403 |
| 18/9/2023 | 11,56 | 11,48 | -0,61% | 11,46 | 11,62 | 11,50 | 11,48 | 11,49 | 6.158 | 86.016.201 |
| 15/9/2023 | 11,47 | 11,55 | +0,70% | 11,38 | 11,90 | 11,47 | 11,55 | 11,58 | 3.864 | 57.184.812 |
| 14/9/2023 | 11,52 | 11,47 | -0,69% | 11,44 | 11,62 | 11,50 | 11,46 | 11,47 | 4.035 | 63.537.793 |
| 13/9/2023 | 11,37 | 11,55 | +1,76% | 11,35 | 11,55 | 11,44 | 11,55 | 11,56 | 4.169 | 63.871.157 |
| 12/9/2023 | 11,34 | 11,35 | +0,44% | 11,17 | 11,40 | 11,26 | 11,34 | 11,35 | 5.112 | 77.247.043 |
| 11/9/2023 | 11,20 | 11,30 | +1,99% | 11,17 | 11,40 | 11,31 | 11,30 | 11,33 | 5.182 | 78.465.051 |
| 8/9/2023 | 11,09 | 11,08 | -0,09% | 11,04 | 11,18 | 11,11 | 11,08 | 11,09 | 5.732 | 79.878.972 |
| 6/9/2023 | 11,26 | 11,09 | -0,45% | 10,77 | 11,29 | 10,89 | 11,05 | 11,09 | 9.847 | 162.581.762 |
| 5/9/2023 | 11,55 | 11,14 | -3,55% | 11,07 | 11,64 | 11,37 | 11,14 | 11,15 | 7.016 | 116.215.472 |
| 4/9/2023 | 11,25 | 11,55 | +3,77% | 11,17 | 11,59 | 11,40 | 11,54 | 11,55 | 6.772 | 114.214.300 |
| 1/9/2023 | 10,93 | 11,13 | +1,83% | 10,88 | 11,25 | 11,10 | 11,13 | 11,14 | 5.971 | 89.219.905 |
| 31/8/2023 | 10,94 | 10,93 | +0,18% | 10,80 | 11,00 | 10,87 | 10,90 | 10,93 | 6.409 | 92.456.604 |
| 30/8/2023 | 10,96 | 10,91 | +0,18% | 10,81 | 10,96 | 10,89 | 10,90 | 10,91 | 5.794 | 85.096.337 |
| 29/8/2023 | 10,70 | 10,89 | +1,87% | 10,69 | 10,90 | 10,78 | 10,88 | 10,89 | 5.325 | 74.103.175 |
| 28/8/2023 | 10,70 | 10,69 | +0,75% | 10,61 | 10,71 | 10,66 | 10,66 | 10,69 | 5.851 | 83.256.843 |
| 25/8/2023 | 10,58 | 10,61 | +0,57% | 10,49 | 10,65 | 10,53 | 10,60 | 10,61 | 4.961 | 67.681.061 |
| 24/8/2023 | 10,76 | 10,55 | -1,86% | 10,52 | 10,83 | 10,61 | 10,55 | 10,56 | 5.140 | 74.665.442 |
| 23/8/2023 | 10,57 | 10,75 | +1,80% | 10,56 | 10,75 | 10,64 | 10,75 | 10,76 | 3.721 | 55.624.355 |
| 22/8/2023 | 10,47 | 10,56 | +1,05% | 10,46 | 10,60 | 10,52 | 10,56 | 10,57 | 3.753 | 53.736.470 |
| 21/8/2023 | 10,60 | 10,45 | -0,48% | 10,43 | 10,62 | 10,47 | 10,44 | 10,45 | 6.572 | 91.863.434 |
| 18/8/2023 | 10,60 | 10,50 | -0,19% | 10,41 | 10,60 | 10,46 | 10,50 | 10,52 | 7.353 | 100.980.367 |
| 17/8/2023 | 10,79 | 10,52 | -0,57% | 10,42 | 10,80 | 10,52 | 10,52 | 10,53 | 6.752 | 96.001.415 |
| 16/8/2023 | 10,81 | 10,58 | -1,58% | 10,53 | 10,84 | 10,66 | 10,57 | 10,58 | 6.711 | 96.429.275 |
| 15/8/2023 | 10,85 | 10,75 | +0,09% | 10,62 | 10,94 | 10,73 | 10,71 | 10,75 | 6.569 | 96.057.455 |
| 14/8/2023 | 10,97 | 10,74 | -0,19% | 10,68 | 10,97 | 10,78 | 10,73 | 10,74 | 7.005 | 102.697.656 |
| 11/8/2023 | 10,80 | 10,76 | +0,19% | 10,76 | 10,89 | 10,83 | 10,76 | 10,81 | 4.119 | 66.193.163 |
| 10/8/2023 | 10,65 | 10,74 | +0,85% | 10,64 | 10,77 | 10,70 | 10,73 | 10,74 | 3.806 | 57.991.881 |
| 9/8/2023 | 10,52 | 10,65 | +0,47% | 10,49 | 10,67 | 10,56 | 10,63 | 10,65 | 3.899 | 56.459.526 |
| 8/8/2023 | 10,66 | 10,60 | 0,00% | 10,50 | 10,79 | 10,55 | 10,58 | 10,60 | 4.771 | 70.337.680 |
| 7/8/2023 | 10,75 | 10,60 | -1,58% | 10,55 | 10,89 | 10,68 | 10,60 | 10,68 | 6.315 | 93.337.961 |
| 4/8/2023 | 10,90 | 10,77 | -1,46% | 10,72 | 10,98 | 10,88 | 10,77 | 10,81 | 4.839 | 77.047.609 |
| 3/8/2023 | 10,88 | 10,93 | +0,64% | 10,86 | 11,04 | 10,95 | 10,92 | 10,93 | 3.972 | 69.119.341 |
| 2/8/2023 | 10,82 | 10,86 | +0,37% | 10,75 | 10,87 | 10,80 | 10,85 | 10,86 | 3.975 | 61.965.952 |
| 1/8/2023 | 10,80 | 10,82 | +0,19% | 10,75 | 10,96 | 10,84 | 10,81 | 10,82 | 4.965 | 80.780.322 |
| 31/7/2023 | 10,66 | 10,80 | +1,60% | 10,62 | 10,81 | 10,72 | 10,79 | 10,80 | 4.907 | 76.962.374 |
| 28/7/2023 | 10,62 | 10,63 | +0,66% | 10,54 | 10,67 | 10,62 | 10,63 | 10,64 | 3.667 | 57.767.898 |
| 27/7/2023 | 10,43 | 10,56 | +1,73% | 10,39 | 10,64 | 10,53 | 10,50 | 10,56 | 3.581 | 60.311.793 |
| 26/7/2023 | 10,35 | 10,38 | +0,58% | 10,25 | 10,40 | 10,30 | 10,38 | 10,39 | 3.910 | 60.143.783 |
| 25/7/2023 | 10,38 | 10,32 | -0,19% | 10,28 | 10,48 | 10,40 | 10,30 | 10,33 | 3.816 | 58.092.044 |
| 24/7/2023 | 10,30 | 10,34 | +0,29% | 10,25 | 10,36 | 10,30 | 10,34 | 10,35 | 2.062 | 28.786.930 |
| 21/7/2023 | 10,20 | 10,31 | +1,58% | 10,19 | 10,34 | 10,27 | 10,31 | 10,32 | 1.591 | 21.550.116 |
| 20/7/2023 | 10,10 | 10,15 | +0,40% | 10,09 | 10,21 | 10,14 | 10,15 | 10,17 | 1.736 | 22.306.407 |
| 19/7/2023 | 10,16 | 10,11 | -0,79% | 10,05 | 10,20 | 10,10 | 10,11 | 10,13 | 2.552 | 31.877.071 |
| 18/7/2023 | 10,32 | 10,19 | -0,68% | 10,13 | 10,38 | 10,19 | 10,17 | 10,19 | 2.780 | 37.782.247 |
| 17/7/2023 | 10,13 | 10,26 | +1,08% | 10,11 | 10,35 | 10,23 | 10,26 | 10,32 | 2.264 | 33.534.158 |
| 14/7/2023 | 10,15 | 10,15 | -0,39% | 10,10 | 10,23 | 10,15 | 10,11 | 10,15 | 2.144 | 24.944.257 |
| 13/7/2023 | 10,03 | 10,19 | +1,29% | 10,02 | 10,19 | 10,10 | 10,19 | 10,20 | 1.676 | 23.472.567 |
| 12/7/2023 | 10,17 | 10,06 | -1,18% | 9,99 | 10,21 | 10,05 | 10,03 | 10,06 | 3.183 | 43.163.186 |
| 11/7/2023 | 10,12 | 10,18 | 0,00% | 9,95 | 10,21 | 10,09 | 10,13 | 10,18 | 2.973 | 39.155.038 |
| 10/7/2023 | 10,25 | 10,18 | -0,97% | 10,15 | 10,35 | 10,22 | 10,17 | 10,18 | 3.245 | 42.902.769 |
| 7/7/2023 | 10,22 | 10,28 | +0,19% | 10,22 | 10,38 | 10,27 | 10,27 | 10,28 | 2.328 | 31.471.608 |
| 6/7/2023 | 10,28 | 10,26 | +0,10% | 10,21 | 10,34 | 10,26 | 10,26 | 10,27 | 2.188 | 30.204.571 |
| 5/7/2023 | 10,25 | 10,25 | 0,00% | 10,13 | 10,31 | 10,20 | 10,25 | 10,30 | 2.293 | 30.879.884 |
| 4/7/2023 | 10,34 | 10,25 | -0,97% | 10,18 | 10,35 | 10,24 | 10,23 | 10,27 | 2.948 | 36.897.292 |
| 3/7/2023 | 10,34 | 10,35 | +0,10% | 10,27 | 10,38 | 10,31 | 10,34 | 10,35 | 2.653 | 33.947.264 |
| 30/6/2023 | 10,33 | 10,34 | 0,00% | 10,28 | 10,44 | 10,35 | 10,32 | 10,34 | 2.370 | 30.570.394 |
| 29/6/2023 | 10,27 | 10,34 | +1,27% | 10,23 | 10,39 | 10,32 | 10,32 | 10,34 | 1.310 | 17.708.461 |
| 28/6/2023 | 10,34 | 10,21 | -1,54% | 10,17 | 10,34 | 10,24 | 10,21 | 10,28 | 1.876 | 24.901.696 |
| 27/6/2023 | 10,34 | 10,37 | -0,10% | 10,31 | 10,48 | 10,38 | 10,33 | 10,37 | 1.599 | 23.062.353 |
| 26/6/2023 | 10,49 | 10,38 | +0,10% | 10,25 | 10,50 | 10,34 | 10,38 | 10,40 | 1.921 | 26.474.118 |
| 23/6/2023 | 10,32 | 10,37 | +0,39% | 10,29 | 10,48 | 10,39 | 10,37 | 10,39 | 1.455 | 20.646.240 |
| 22/6/2023 | 10,40 | 10,33 | -0,67% | 10,27 | 10,40 | 10,33 | 10,33 | 10,37 | 1.545 | 21.276.390 |
| 21/6/2023 | 10,30 | 10,40 | +0,68% | 10,25 | 10,42 | 10,36 | 10,39 | 10,40 | 1.552 | 20.945.225 |
| 20/6/2023 | 10,18 | 10,33 | +1,37% | 10,13 | 10,38 | 10,28 | 10,30 | 10,33 | 1.959 | 24.137.809 |
| 19/6/2023 | 10,16 | 10,19 | -0,29% | 10,12 | 10,34 | 10,22 | 10,18 | 10,19 | 2.494 | 31.872.002 |
| 16/6/2023 | 10,25 | 10,22 | -0,68% | 10,16 | 10,31 | 10,21 | 10,22 | 10,23 | 2.477 | 31.667.085 |
| 15/6/2023 | 10,40 | 10,29 | -1,06% | 10,27 | 10,48 | 10,33 | 10,28 | 10,29 | 2.765 | 36.045.664 |
| 14/6/2023 | 10,58 | 10,40 | -1,89% | 10,33 | 10,60 | 10,43 | 10,40 | 10,41 | 2.527 | 33.687.180 |
| 13/6/2023 | 10,70 | 10,60 | -1,21% | 10,50 | 10,75 | 10,57 | 10,56 | 10,60 | 1.827 | 24.848.627 |
| 12/6/2023 | 10,81 | 10,73 | -1,11% | 10,65 | 10,87 | 10,74 | 10,72 | 10,73 | 2.602 | 33.565.789 |
| 9/6/2023 | 10,63 | 10,85 | +2,17% | 10,58 | 10,87 | 10,72 | 10,84 | 10,85 | 2.135 | 30.857.373 |
| 7/6/2023 | 10,38 | 10,62 | +2,31% | 10,37 | 10,72 | 10,59 | 10,62 | 10,64 | 1.927 | 29.573.865 |
| 6/6/2023 | 10,45 | 10,38 | -1,14% | 10,34 | 10,50 | 10,40 | 10,37 | 10,38 | 2.162 | 27.461.059 |
| 5/6/2023 | 10,45 | 10,50 | +0,29% | 10,33 | 10,50 | 10,41 | 10,46 | 10,50 | 1.898 | 26.019.047 |
| 2/6/2023 | 10,44 | 10,47 | +0,58% | 10,41 | 10,59 | 10,50 | 10,47 | 10,49 | 1.686 | 23.351.273 |
| 1/6/2023 | 10,27 | 10,41 | +1,76% | 10,24 | 10,47 | 10,40 | 10,41 | 10,42 | 2.050 | 25.635.306 |
| 31/5/2023 | 10,30 | 10,23 | -0,97% | 10,20 | 10,33 | 10,25 | 10,23 | 10,28 | 1.621 | 22.163.771 |
| 30/5/2023 | 10,30 | 10,33 | +0,39% | 10,18 | 10,39 | 10,27 | 10,32 | 10,33 | 1.713 | 24.387.040 |
| 29/5/2023 | 10,16 | 10,29 | +1,38% | 10,16 | 10,29 | 10,23 | 10,28 | 10,29 | 1.832 | 25.169.371 |
| 26/5/2023 | 10,16 | 10,15 | 0,00% | 10,14 | 10,23 | 10,17 | 10,15 | 10,17 | 1.449 | 20.118.385 |
| 25/5/2023 | 9,93 | 10,15 | +1,50% | 9,92 | 10,24 | 10,13 | 10,15 | 10,17 | 1.812 | 29.935.413 |
| 24/5/2023 | 9,92 | 10,00 | +0,81% | 9,86 | 10,00 | 9,94 | 9,99 | 10,00 | 1.569 | 20.010.010 |
| 23/5/2023 | 9,85 | 9,92 | +0,30% | 9,82 | 9,93 | 9,88 | 9,92 | 9,93 | 1.514 | 19.564.181 |
| 22/5/2023 | 9,92 | 9,89 | -0,10% | 9,80 | 10,02 | 9,88 | 9,86 | 9,89 | 2.541 | 30.381.308 |
| 19/5/2023 | 9,87 | 9,90 | +0,10% | 9,80 | 9,96 | 9,88 | 9,90 | 9,92 | 2.216 | 27.528.015 |
| 18/5/2023 | 9,87 | 9,89 | +0,51% | 9,81 | 9,95 | 9,87 | 9,88 | 9,89 | 1.770 | 22.414.180 |
| 17/5/2023 | 9,77 | 9,84 | +0,72% | 9,75 | 9,92 | 9,83 | 9,83 | 9,84 | 1.818 | 23.874.098 |
| 16/5/2023 | 9,74 | 9,77 | +0,21% | 9,69 | 9,85 | 9,77 | 9,76 | 9,78 | 2.512 | 28.029.546 |
| 15/5/2023 | 9,90 | 9,75 | -1,91% | 9,70 | 9,94 | 9,82 | 9,75 | 9,77 | 3.873 | 47.815.081 |
| 12/5/2023 | 9,96 | 9,94 | -0,10% | 9,81 | 10,03 | 9,92 | 9,93 | 9,94 | 2.297 | 31.677.997 |
| 11/5/2023 | 9,80 | 9,95 | +1,84% | 9,79 | 10,16 | 10,02 | 9,95 | 9,96 | 2.355 | 39.702.909 |
| 10/5/2023 | 9,70 | 9,77 | +0,51% | 9,63 | 9,77 | 9,70 | 9,71 | 9,77 | 1.990 | 26.663.906 |
| 9/5/2023 | 9,68 | 9,72 | +0,21% | 9,60 | 9,75 | 9,67 | 9,71 | 9,72 | 2.420 | 29.182.182 |
| 8/5/2023 | 9,59 | 9,70 | +1,15% | 9,55 | 9,70 | 9,60 | 9,69 | 9,70 | 4.129 | 46.107.677 |
| 5/5/2023 | 9,46 | 9,59 | +1,59% | 9,43 | 9,59 | 9,52 | 9,58 | 9,59 | 1.498 | 17.546.507 |
| 4/5/2023 | 9,43 | 9,44 | +0,21% | 9,37 | 9,55 | 9,43 | 9,43 | 9,44 | 1.508 | 20.897.881 |
| 3/5/2023 | 9,34 | 9,42 | +0,86% | 9,30 | 9,48 | 9,38 | 9,42 | 9,44 | 1.695 | 21.511.945 |
| 2/5/2023 | 9,46 | 9,34 | -0,95% | 9,28 | 9,49 | 9,37 | 9,34 | 9,35 | 2.775 | 32.583.787 |
| 28/4/2023 | 9,30 | 9,43 | -4,94% | 9,25 | 9,52 | 9,40 | 9,43 | 9,44 | 2.222 | 31.799.964 |
| 27/4/2023 | 9,99 | 9,92 | -0,40% | 9,81 | 10,14 | 9,94 | 9,92 | 9,93 | 3.899 | 62.319.130 |
| 26/4/2023 | 9,90 | 9,96 | +0,81% | 9,84 | 10,00 | 9,93 | 9,96 | 9,98 | 2.014 | 28.374.294 |
| 25/4/2023 | 9,78 | 9,88 | +0,92% | 9,72 | 9,91 | 9,84 | 9,88 | 9,89 | 2.217 | 31.093.111 |
| 24/4/2023 | 9,75 | 9,79 | +0,82% | 9,66 | 9,80 | 9,72 | 9,78 | 9,79 | 2.519 | 33.823.396 |
| 20/4/2023 | 9,65 | 9,71 | +0,41% | 9,63 | 9,76 | 9,69 | 9,71 | 9,72 | 1.709 | 22.310.469 |
| 19/4/2023 | 9,70 | 9,67 | -0,72% | 9,60 | 9,80 | 9,69 | 9,67 | 9,70 | 1.985 | 24.225.370 |
| 18/4/2023 | 9,90 | 9,74 | -1,42% | 9,65 | 9,91 | 9,77 | 9,73 | 9,74 | 2.504 | 31.803.532 |
| 17/4/2023 | 9,84 | 9,88 | +0,30% | 9,83 | 9,95 | 9,88 | 9,88 | 9,89 | 2.323 | 29.965.248 |
| 14/4/2023 | 9,86 | 9,85 | 0,00% | 9,72 | 9,89 | 9,81 | 9,84 | 9,85 | 2.074 | 27.519.805 |
| 13/4/2023 | 9,82 | 9,85 | +0,51% | 9,71 | 9,94 | 9,84 | 9,84 | 9,85 | 2.086 | 33.564.815 |
| 12/4/2023 | 9,50 | 9,80 | +3,27% | 9,49 | 10,19 | 9,89 | 9,80 | 9,81 | 3.159 | 57.751.798 |
| 11/4/2023 | 9,31 | 9,49 | +2,48% | 9,30 | 9,58 | 9,42 | 9,45 | 9,49 | 2.401 | 36.267.920 |
| 10/4/2023 | 9,05 | 9,26 | +2,09% | 9,03 | 9,34 | 9,23 | 9,26 | 9,30 | 2.536 | 33.516.946 |
| 6/4/2023 | 8,80 | 9,07 | +2,83% | 8,79 | 9,15 | 9,01 | 9,06 | 9,07 | 1.937 | 27.174.404 |
| 5/4/2023 | 8,78 | 8,82 | +0,68% | 8,74 | 8,83 | 8,79 | 8,82 | 8,83 | 1.689 | 19.262.668 |
| 4/4/2023 | 8,59 | 8,76 | +1,51% | 8,58 | 8,82 | 8,72 | 8,76 | 8,78 | 1.664 | 18.965.501 |
| 3/4/2023 | 8,83 | 8,63 | -2,27% | 8,54 | 8,85 | 8,61 | 8,63 | 8,64 | 4.463 | 53.209.279 |
| 31/3/2023 | 8,82 | 8,83 | 0,00% | 8,71 | 8,85 | 8,79 | 8,80 | 8,83 | 2.444 | 27.672.211 |
| 30/3/2023 | 8,79 | 8,83 | +0,11% | 8,79 | 8,94 | 8,85 | 8,82 | 8,83 | 1.504 | 17.502.072 |
| 29/3/2023 | 8,81 | 8,82 | 0,00% | 8,72 | 8,86 | 8,78 | 8,81 | 8,82 | 1.629 | 19.976.327 |
| 28/3/2023 | 8,73 | 8,82 | +1,03% | 8,72 | 8,86 | 8,81 | 8,82 | 8,83 | 1.426 | 18.008.002 |
| 27/3/2023 | 8,62 | 8,73 | +0,92% | 8,62 | 8,80 | 8,73 | 8,73 | 8,78 | 1.676 | 19.812.549 |
| 24/3/2023 | 8,65 | 8,65 | -0,35% | 8,52 | 8,66 | 8,59 | 8,64 | 8,65 | 2.052 | 24.951.984 |
| 23/3/2023 | 8,55 | 8,68 | +1,28% | 8,51 | 8,86 | 8,71 | 8,63 | 8,68 | 2.019 | 26.517.092 |
| 22/3/2023 | 8,40 | 8,57 | +1,78% | 8,39 | 8,57 | 8,46 | 8,55 | 8,57 | 2.095 | 24.057.842 |
| 21/3/2023 | 8,33 | 8,42 | +1,57% | 8,29 | 8,42 | 8,35 | 8,41 | 8,42 | 2.627 | 28.293.116 |
| 20/3/2023 | 8,40 | 8,29 | -1,19% | 8,26 | 8,47 | 8,31 | 8,29 | 8,33 | 4.098 | 48.202.765 |
| 17/3/2023 | 8,40 | 8,39 | -0,36% | 8,30 | 8,44 | 8,36 | 8,37 | 8,39 | 3.254 | 35.838.825 |
| 16/3/2023 | 8,41 | 8,42 | 0,00% | 8,37 | 8,47 | 8,40 | 8,42 | 8,43 | 2.504 | 29.148.441 |
| 15/3/2023 | 8,39 | 8,42 | +0,60% | 8,27 | 8,43 | 8,35 | 8,42 | 8,43 | 3.516 | 41.537.928 |
| 14/3/2023 | 8,45 | 8,37 | -1,41% | 8,34 | 8,56 | 8,37 | 8,37 | 8,38 | 4.797 | 56.526.388 |
| 13/3/2023 | 8,54 | 8,49 | -0,70% | 8,37 | 8,54 | 8,42 | 8,42 | 8,49 | 4.930 | 58.648.621 |
| 10/3/2023 | 8,64 | 8,55 | -1,27% | 8,41 | 8,69 | 8,51 | 8,55 | 8,56 | 4.756 | 62.016.515 |
| 9/3/2023 | 8,54 | 8,66 | +1,41% | 8,53 | 8,70 | 8,62 | 8,61 | 8,66 | 2.113 | 27.358.414 |
| 8/3/2023 | 8,50 | 8,54 | +0,71% | 8,45 | 8,63 | 8,48 | 8,53 | 8,54 | 3.384 | 39.282.716 |
| 7/3/2023 | 8,60 | 8,48 | -0,59% | 8,42 | 8,66 | 8,49 | 8,48 | 8,55 | 4.945 | 54.882.788 |
| 6/3/2023 | 8,60 | 8,53 | -0,35% | 8,53 | 8,68 | 8,59 | 8,53 | 8,60 | 4.305 | 52.530.878 |
| 3/3/2023 | 8,60 | 8,56 | +1,54% | 8,46 | 8,63 | 8,51 | 8,56 | 8,57 | 5.813 | 76.794.532 |
| 2/3/2023 | 8,49 | 8,43 | -0,82% | 8,35 | 8,54 | 8,43 | 8,43 | 8,45 | 2.863 | 32.955.479 |
| 1/3/2023 | 8,48 | 8,50 | 0,00% | 8,41 | 8,55 | 8,45 | 8,49 | 8,50 | 2.620 | 32.756.033 |
| 28/2/2023 | 8,54 | 8,50 | -0,47% | 8,46 | 8,60 | 8,52 | 8,49 | 8,58 | 1.442 | 18.260.065 |
| 27/2/2023 | 8,46 | 8,54 | +0,47% | 8,43 | 8,57 | 8,51 | 8,54 | 8,55 | 1.330 | 16.660.319 |
| 24/2/2023 | 8,58 | 8,50 | -0,58% | 8,40 | 8,60 | 8,48 | 8,45 | 8,50 | 1.934 | 22.545.905 |
| 23/2/2023 | 8,59 | 8,55 | +0,12% | 8,52 | 8,63 | 8,57 | 8,55 | 8,56 | 1.127 | 13.559.990 |
| 22/2/2023 | 8,59 | 8,54 | -0,23% | 8,48 | 8,62 | 8,56 | 8,54 | 8,59 | 1.268 | 15.253.166 |
| 17/2/2023 | 8,60 | 8,56 | -1,04% | 8,55 | 8,68 | 8,62 | 8,56 | 8,57 | 1.348 | 17.506.158 |
| 16/2/2023 | 8,42 | 8,65 | +2,37% | 8,40 | 8,68 | 8,53 | 8,64 | 8,65 | 1.255 | 15.806.341 |
| 15/2/2023 | 8,37 | 8,45 | 0,00% | 8,33 | 8,49 | 8,41 | 8,45 | 8,46 | 1.147 | 14.240.215 |
| 14/2/2023 | 8,43 | 8,45 | 0,00% | 8,34 | 8,48 | 8,39 | 8,38 | 8,45 | 1.805 | 19.817.024 |
| 13/2/2023 | 8,38 | 8,45 | +0,60% | 8,36 | 8,49 | 8,41 | 8,39 | 8,45 | 1.234 | 15.962.170 |
| 10/2/2023 | 8,29 | 8,40 | +1,20% | 8,25 | 8,42 | 8,36 | 8,36 | 8,40 | 1.212 | 15.650.757 |
| 9/2/2023 | 8,46 | 8,30 | -2,47% | 8,27 | 8,51 | 8,38 | 8,30 | 8,35 | 1.399 | 18.195.920 |
| 8/2/2023 | 8,39 | 8,51 | +1,19% | 8,35 | 8,51 | 8,41 | 8,50 | 8,51 | 946 | 10.795.163 |
| 7/2/2023 | 8,42 | 8,41 | -0,59% | 8,28 | 8,48 | 8,36 | 8,41 | 8,43 | 1.512 | 18.826.300 |
| 6/2/2023 | 8,29 | 8,46 | +2,05% | 8,19 | 8,46 | 8,29 | 8,40 | 8,46 | 1.852 | 22.926.180 |
| 3/2/2023 | 8,59 | 8,29 | -3,49% | 8,24 | 8,60 | 8,33 | 8,29 | 8,30 | 3.228 | 42.889.992 |
| 2/2/2023 | 8,68 | 8,59 | -1,49% | 8,53 | 8,70 | 8,63 | 8,54 | 8,59 | 1.347 | 16.161.771 |
| 1/2/2023 | 8,70 | 8,72 | -0,23% | 8,61 | 8,75 | 8,67 | 8,66 | 8,72 | 1.520 | 18.952.063 |
| 31/1/2023 | 8,71 | 8,74 | +0,69% | 8,70 | 8,82 | 8,74 | 8,74 | 8,75 | 1.364 | 17.414.646 |
| 30/1/2023 | 8,67 | 8,68 | +0,12% | 8,62 | 8,77 | 8,70 | 8,68 | 8,71 | 1.307 | 15.406.061 |
| 27/1/2023 | 8,69 | 8,67 | -0,34% | 8,60 | 8,74 | 8,65 | 8,63 | 8,67 | 1.116 | 13.504.684 |
| 26/1/2023 | 8,68 | 8,70 | +0,12% | 8,63 | 8,76 | 8,69 | 8,70 | 8,74 | 1.211 | 13.429.568 |
| 25/1/2023 | 8,49 | 8,69 | +1,88% | 8,46 | 8,71 | 8,59 | 8,66 | 8,69 | 1.261 | 17.348.960 |
| 24/1/2023 | 8,39 | 8,53 | +1,19% | 8,35 | 8,57 | 8,43 | 8,53 | 8,55 | 1.413 | 18.373.841 |
| 23/1/2023 | 8,44 | 8,43 | +0,12% | 8,36 | 8,57 | 8,43 | 8,38 | 8,43 | 1.717 | 20.515.942 |
| 20/1/2023 | 8,58 | 8,42 | -1,17% | 8,40 | 8,58 | 8,48 | 8,40 | 8,42 | 1.156 | 14.178.530 |
| 19/1/2023 | 8,54 | 8,52 | -0,47% | 8,45 | 8,63 | 8,51 | 8,52 | 8,57 | 1.161 | 15.301.292 |
| 18/1/2023 | 8,39 | 8,56 | +2,39% | 8,39 | 8,57 | 8,46 | 8,51 | 8,57 | 1.090 | 13.823.303 |
| 17/1/2023 | 8,17 | 8,36 | +2,33% | 8,17 | 8,40 | 8,31 | 8,36 | 8,40 | 955 | 10.757.064 |
| 16/1/2023 | 8,36 | 8,17 | -2,27% | 8,16 | 8,36 | 8,21 | 8,17 | 8,21 | 1.193 | 13.100.004 |
| 13/1/2023 | 8,19 | 8,36 | +0,72% | 8,13 | 8,43 | 8,30 | 8,36 | 8,38 | 1.208 | 15.034.636 |
| 12/1/2023 | 8,15 | 8,30 | +1,34% | 8,12 | 8,30 | 8,21 | 8,19 | 8,30 | 1.000 | 12.907.706 |
| 11/1/2023 | 8,15 | 8,19 | +0,12% | 8,04 | 8,20 | 8,10 | 8,17 | 8,19 | 1.244 | 14.752.997 |
| 10/1/2023 | 8,12 | 8,18 | +0,37% | 8,01 | 8,19 | 8,09 | 8,16 | 8,18 | 961 | 10.534.210 |
| 9/1/2023 | 8,00 | 8,15 | +0,62% | 7,92 | 8,15 | 8,01 | 8,08 | 8,15 | 1.908 | 21.849.385 |
| 6/1/2023 | 8,10 | 8,10 | -0,61% | 7,98 | 8,15 | 8,04 | 8,08 | 8,10 | 2.085 | 23.223.013 |
| 5/1/2023 | 8,15 | 8,15 | -0,61% | 8,06 | 8,25 | 8,12 | 8,10 | 8,15 | 1.012 | 10.803.072 |
| 4/1/2023 | 8,09 | 8,20 | +2,12% | 8,04 | 8,22 | 8,12 | 8,10 | 8,20 | 1.288 | 17.107.169 |
| 3/1/2023 | 8,20 | 8,03 | -2,07% | 8,03 | 8,25 | 8,13 | 8,03 | 8,10 | 1.130 | 12.448.130 |
| 2/1/2023 | 8,35 | 8,20 | -2,73% | 8,07 | 8,40 | 8,13 | 8,11 | 8,20 | 1.927 | 21.394.930 |
| 29/12/2022 | 8,25 | 8,43 | +1,81% | 8,25 | 8,49 | 8,40 | 8,39 | 8,43 | 1.089 | 12.898.157 |
| 28/12/2022 | 8,14 | 8,28 | +1,35% | 8,05 | 8,30 | 8,21 | 8,28 | 8,30 | 893 | 11.801.255 |
| 27/12/2022 | 8,30 | 8,17 | -2,16% | 8,11 | 8,39 | 8,20 | 8,16 | 8,17 | 1.084 | 11.728.888 |
| 26/12/2022 | 8,30 | 8,35 | -0,60% | 8,29 | 8,44 | 8,33 | 8,31 | 8,35 | 1.100 | 12.609.962 |
| 23/12/2022 | 8,19 | 8,40 | +2,44% | 8,18 | 8,42 | 8,32 | 8,37 | 8,40 | 917 | 10.991.217 |
| 22/12/2022 | 8,12 | 8,20 | +0,61% | 8,10 | 8,30 | 8,18 | 8,18 | 8,20 | 1.023 | 11.499.439 |
| 21/12/2022 | 8,00 | 8,15 | +2,26% | 7,96 | 8,15 | 8,04 | 8,12 | 8,15 | 1.138 | 13.271.400 |
| 20/12/2022 | 7,75 | 7,97 | +2,84% | 7,73 | 8,04 | 7,92 | 7,97 | 8,00 | 1.538 | 17.045.668 |
| 19/12/2022 | 7,75 | 7,75 | +0,65% | 7,68 | 7,89 | 7,76 | 7,75 | 7,78 | 1.504 | 16.233.373 |
| 16/12/2022 | 7,47 | 7,70 | +1,99% | 7,45 | 7,76 | 7,62 | 7,70 | 7,74 | 1.335 | 14.966.716 |
| 15/12/2022 | 7,52 | 7,55 | +0,67% | 7,40 | 7,71 | 7,51 | 7,54 | 7,55 | 2.238 | 25.219.500 |
| 14/12/2022 | 7,57 | 7,50 | -1,45% | 7,36 | 7,64 | 7,46 | 7,49 | 7,58 | 3.076 | 33.620.847 |
| 13/12/2022 | 7,87 | 7,61 | -3,67% | 7,52 | 7,95 | 7,70 | 7,55 | 7,61 | 3.273 | 37.145.442 |
| 12/12/2022 | 8,01 | 7,90 | -1,99% | 7,83 | 8,05 | 7,89 | 7,88 | 7,90 | 2.668 | 29.539.892 |
| 9/12/2022 | 8,05 | 8,06 | +1,90% | 7,88 | 8,09 | 7,97 | 8,01 | 8,06 | 1.299 | 15.435.981 |
| 8/12/2022 | 7,92 | 7,91 | -1,13% | 7,91 | 8,09 | 7,98 | 7,91 | 7,92 | 1.680 | 20.734.399 |
| 7/12/2022 | 7,95 | 8,00 | 0,00% | 7,91 | 8,03 | 7,95 | 7,99 | 8,00 | 1.769 | 19.915.382 |
| 6/12/2022 | 8,14 | 8,00 | -1,72% | 7,91 | 8,17 | 7,98 | 7,95 | 8,00 | 2.933 | 33.590.899 |
| 5/12/2022 | 8,16 | 8,14 | -0,49% | 8,05 | 8,31 | 8,09 | 8,13 | 8,14 | 1.789 | 19.493.425 |
| 2/12/2022 | 8,19 | 8,18 | -0,49% | 8,05 | 8,23 | 8,14 | 8,10 | 8,20 | 1.262 | 15.643.644 |
| 1/12/2022 | 8,05 | 8,22 | +2,11% | 7,99 | 8,24 | 8,10 | 8,17 | 8,22 | 1.317 | 16.042.104 |
| 30/11/2022 | 8,09 | 8,05 | -1,59% | 7,98 | 8,19 | 8,07 | 8,05 | 8,10 | 2.189 | 24.257.226 |
| 29/11/2022 | 8,02 | 8,18 | +1,87% | 7,98 | 8,22 | 8,12 | 8,11 | 8,18 | 1.075 | 15.043.029 |
| 28/11/2022 | 8,16 | 8,03 | -1,71% | 7,99 | 8,31 | 8,04 | 8,03 | 8,05 | 1.384 | 14.670.903 |
| 25/11/2022 | 8,23 | 8,17 | -1,09% | 8,06 | 8,25 | 8,14 | 8,15 | 8,17 | 1.094 | 11.652.332 |
| 24/11/2022 | 8,04 | 8,26 | +3,77% | 8,03 | 8,29 | 8,17 | 8,26 | 8,29 | 690 | 8.431.235 |
| 23/11/2022 | 7,91 | 7,96 | +0,76% | 7,81 | 8,05 | 7,94 | 7,96 | 8,00 | 1.124 | 12.806.597 |
| 22/11/2022 | 8,01 | 7,90 | -1,37% | 7,82 | 8,05 | 7,91 | 7,89 | 7,90 | 2.755 | 28.487.145 |
| 21/11/2022 | 7,94 | 8,01 | +0,88% | 7,93 | 8,09 | 8,01 | 8,00 | 8,01 | 1.630 | 17.890.041 |
| 18/11/2022 | 7,90 | 7,94 | -0,75% | 7,82 | 8,08 | 7,91 | 7,90 | 7,94 | 2.397 | 26.590.848 |
| 17/11/2022 | 8,21 | 8,00 | -3,03% | 7,80 | 8,25 | 7,91 | 7,91 | 8,00 | 4.186 | 46.428.295 |
| 16/11/2022 | 8,57 | 8,25 | -3,28% | 8,20 | 8,62 | 8,38 | 8,22 | 8,25 | 2.252 | 25.419.423 |
| 14/11/2022 | 8,22 | 8,53 | +3,77% | 8,22 | 8,60 | 8,38 | 8,52 | 8,53 | 1.837 | 24.025.832 |
| 11/11/2022 | 8,17 | 8,22 | +0,24% | 8,07 | 8,40 | 8,18 | 8,21 | 8,22 | 3.934 | 45.716.594 |
| 10/11/2022 | 8,60 | 8,20 | -4,87% | 8,08 | 8,65 | 8,25 | 8,12 | 8,20 | 4.096 | 52.422.753 |
| 9/11/2022 | 8,56 | 8,62 | +1,17% | 8,44 | 8,76 | 8,56 | 8,60 | 8,62 | 2.047 | 28.535.184 |
| 8/11/2022 | 8,63 | 8,52 | -1,27% | 8,48 | 8,69 | 8,56 | 8,52 | 8,58 | 1.914 | 23.417.147 |
| 7/11/2022 | 8,77 | 8,63 | -1,71% | 8,58 | 8,92 | 8,72 | 8,63 | 8,68 | 2.261 | 29.542.228 |
| 4/11/2022 | 8,66 | 8,78 | -2,88% | 8,62 | 8,84 | 8,75 | 8,78 | 8,80 | 1.600 | 24.223.504 |
| 3/11/2022 | 8,95 | 9,04 | +0,44% | 8,86 | 9,09 | 8,96 | 9,03 | 9,04 | 3.380 | 53.714.355 |
| 1/11/2022 | 8,83 | 9,00 | +2,04% | 8,82 | 9,08 | 8,95 | 8,99 | 9,00 | 2.042 | 33.966.694 |
| 31/10/2022 | 8,66 | 8,82 | +0,11% | 8,48 | 8,83 | 8,72 | 8,82 | 8,83 | 2.934 | 42.732.247 |
| 28/10/2022 | 8,75 | 8,81 | +2,68% | 8,75 | 8,96 | 8,84 | 8,78 | 8,81 | 3.210 | 52.875.358 |
| 27/10/2022 | 8,42 | 8,58 | +2,26% | 8,38 | 8,67 | 8,47 | 8,58 | 8,60 | 1.754 | 27.775.316 |
| 26/10/2022 | 8,67 | 8,39 | -3,34% | 8,31 | 8,72 | 8,47 | 8,39 | 8,40 | 3.524 | 46.882.149 |
| 25/10/2022 | 8,80 | 8,68 | -1,70% | 8,66 | 8,94 | 8,71 | 8,68 | 8,71 | 2.365 | 33.324.811 |
| 24/10/2022 | 8,92 | 8,83 | -1,34% | 8,72 | 8,93 | 8,80 | 8,82 | 8,83 | 1.897 | 27.084.782 |
| 21/10/2022 | 8,89 | 8,95 | +0,56% | 8,83 | 9,05 | 8,95 | 8,95 | 8,97 | 1.266 | 21.116.314 |
| 20/10/2022 | 9,00 | 8,90 | -0,56% | 8,83 | 9,03 | 8,90 | 8,90 | 8,91 | 1.298 | 17.868.794 |
| 19/10/2022 | 8,89 | 8,95 | +1,13% | 8,80 | 9,01 | 8,92 | 8,95 | 9,00 | 928 | 13.724.215 |
| 18/10/2022 | 8,77 | 8,85 | +1,49% | 8,76 | 8,92 | 8,83 | 8,82 | 8,85 | 995 | 13.772.798 |
| 17/10/2022 | 8,70 | 8,72 | +0,35% | 8,63 | 8,86 | 8,75 | 8,72 | 8,80 | 1.178 | 14.883.841 |
| 14/10/2022 | 8,75 | 8,69 | -0,57% | 8,64 | 8,87 | 8,76 | 8,67 | 8,70 | 1.183 | 16.353.189 |
| 13/10/2022 | 8,66 | 8,74 | +0,69% | 8,54 | 8,84 | 8,71 | 8,74 | 8,78 | 1.337 | 18.254.109 |
| 11/10/2022 | 8,71 | 8,68 | -0,34% | 8,62 | 8,75 | 8,67 | 8,68 | 8,70 | 1.434 | 17.467.318 |
| 10/10/2022 | 8,74 | 8,71 | -0,23% | 8,63 | 8,80 | 8,69 | 8,70 | 8,71 | 1.853 | 23.407.467 |
| 7/10/2022 | 8,77 | 8,73 | -0,68% | 8,68 | 8,82 | 8,72 | 8,72 | 8,73 | 1.899 | 23.231.701 |
| 6/10/2022 | 8,88 | 8,79 | -0,23% | 8,74 | 8,96 | 8,81 | 8,79 | 8,81 | 1.448 | 19.017.659 |
| 5/10/2022 | 8,76 | 8,81 | +0,46% | 8,71 | 9,04 | 8,89 | 8,81 | 8,89 | 1.083 | 16.079.081 |
| 4/10/2022 | 8,86 | 8,77 | -0,90% | 8,67 | 9,01 | 8,77 | 8,77 | 8,78 | 1.819 | 26.234.169 |
| 3/10/2022 | 8,51 | 8,85 | +3,75% | 8,51 | 8,89 | 8,78 | 8,83 | 8,85 | 1.449 | 20.380.099 |
| 30/9/2022 | 8,45 | 8,53 | +1,43% | 8,33 | 8,70 | 8,46 | 8,48 | 8,53 | 2.568 | 37.016.447 |
| 29/9/2022 | 8,62 | 8,41 | -3,22% | 8,35 | 8,65 | 8,46 | 8,41 | 8,43 | 2.415 | 32.271.583 |
| 28/9/2022 | 8,75 | 8,69 | -1,03% | 8,57 | 8,85 | 8,66 | 8,65 | 8,69 | 2.006 | 26.108.015 |
| 27/9/2022 | 8,73 | 8,78 | +0,69% | 8,68 | 8,85 | 8,75 | 8,76 | 8,78 | 1.863 | 23.292.011 |
| 26/9/2022 | 8,92 | 8,72 | -2,57% | 8,65 | 8,95 | 8,73 | 8,72 | 8,78 | 2.982 | 39.519.944 |
| 23/9/2022 | 8,97 | 8,95 | -0,44% | 8,81 | 9,02 | 8,89 | 8,95 | 8,96 | 2.249 | 31.166.634 |
| 22/9/2022 | 9,09 | 8,99 | -1,21% | 8,85 | 9,19 | 8,91 | 8,99 | 9,00 | 2.712 | 39.722.115 |
| 21/9/2022 | 9,10 | 9,10 | 0,00% | 9,02 | 9,19 | 9,11 | 9,10 | 9,14 | 1.047 | 16.193.084 |
| 20/9/2022 | 9,04 | 9,10 | +1,22% | 9,00 | 9,19 | 9,08 | 9,08 | 9,10 | 1.450 | 19.799.761 |
| 19/9/2022 | 8,70 | 8,99 | +2,74% | 8,70 | 9,06 | 8,89 | 8,98 | 9,00 | 1.457 | 21.322.569 |
| 16/9/2022 | 8,97 | 8,75 | -2,34% | 8,68 | 9,00 | 8,84 | 8,72 | 8,75 | 2.608 | 35.002.810 |
| 15/9/2022 | 8,90 | 8,96 | +0,34% | 8,83 | 9,02 | 8,93 | 8,96 | 8,97 | 1.554 | 18.865.846 |
| 14/9/2022 | 8,97 | 8,93 | +0,68% | 8,88 | 9,06 | 8,93 | 8,90 | 8,93 | 1.482 | 20.776.313 |
| 13/9/2022 | 8,95 | 8,87 | -0,89% | 8,85 | 9,04 | 8,92 | 8,87 | 8,91 | 2.247 | 32.253.486 |
| 12/9/2022 | 8,92 | 8,95 | +0,11% | 8,91 | 9,09 | 8,98 | 8,95 | 8,99 | 1.404 | 16.843.233 |
| 9/9/2022 | 8,83 | 8,94 | +1,25% | 8,83 | 9,00 | 8,91 | 8,93 | 8,94 | 1.499 | 20.312.993 |
| 8/9/2022 | 8,97 | 8,83 | -1,34% | 8,76 | 9,10 | 8,89 | 8,81 | 8,83 | 2.003 | 25.375.959 |
| 6/9/2022 | 9,09 | 8,95 | -1,65% | 8,88 | 9,09 | 8,93 | 8,95 | 8,97 | 2.446 | 32.796.554 |
| 5/9/2022 | 9,09 | 9,10 | -0,22% | 9,00 | 9,14 | 9,06 | 9,03 | 9,10 | 1.368 | 17.948.475 |
| 2/9/2022 | 8,95 | 9,12 | +2,24% | 8,95 | 9,12 | 9,05 | 9,11 | 9,12 | 1.105 | 15.407.037 |
| 1/9/2022 | 9,10 | 8,92 | -2,19% | 8,91 | 9,15 | 8,97 | 8,92 | 8,98 | 2.686 | 36.640.298 |
| 31/8/2022 | 9,06 | 9,12 | +0,77% | 9,02 | 9,20 | 9,09 | 9,11 | 9,12 | 1.694 | 23.025.607 |
| 30/8/2022 | 9,13 | 9,05 | -1,42% | 8,96 | 9,23 | 9,06 | 9,05 | 9,06 | 1.703 | 23.327.192 |
| 29/8/2022 | 9,21 | 9,18 | -0,22% | 9,08 | 9,22 | 9,14 | 9,14 | 9,18 | 1.686 | 22.690.455 |
| 26/8/2022 | 9,13 | 9,20 | +0,55% | 9,10 | 9,29 | 9,15 | 9,19 | 9,20 | 1.352 | 19.830.653 |
| 25/8/2022 | 9,25 | 9,15 | -1,19% | 9,10 | 9,40 | 9,20 | 9,12 | 9,15 | 968 | 13.222.750 |
| 24/8/2022 | 9,20 | 9,26 | +0,33% | 9,13 | 9,37 | 9,24 | 9,26 | 9,28 | 1.051 | 18.299.386 |
| 23/8/2022 | 9,00 | 9,23 | +2,44% | 9,00 | 9,27 | 9,16 | 9,23 | 9,24 | 1.074 | 17.056.860 |
| 22/8/2022 | 9,13 | 9,01 | -1,42% | 8,99 | 9,18 | 9,07 | 9,01 | 9,06 | 1.345 | 18.232.078 |
| 19/8/2022 | 9,03 | 9,14 | +1,33% | 8,85 | 9,17 | 9,02 | 9,14 | 9,15 | 1.498 | 21.545.326 |
| 18/8/2022 | 9,13 | 9,02 | -1,42% | 9,01 | 9,23 | 9,11 | 9,02 | 9,05 | 1.343 | 20.100.793 |
| 17/8/2022 | 9,22 | 9,15 | -1,29% | 8,88 | 9,24 | 9,07 | 9,15 | 9,16 | 2.229 | 30.990.122 |
| 16/8/2022 | 8,73 | 9,27 | +7,17% | 8,70 | 9,42 | 9,13 | 9,26 | 9,27 | 2.890 | 50.355.043 |
| 15/8/2022 | 8,20 | 8,65 | +5,49% | 8,17 | 8,65 | 8,48 | 8,63 | 8,65 | 1.929 | 26.934.007 |
| 12/8/2022 | 7,95 | 8,20 | +3,02% | 7,90 | 8,20 | 8,07 | 8,15 | 8,20 | 1.205 | 12.542.602 |
| 11/8/2022 | 8,00 | 7,96 | -0,87% | 7,87 | 8,07 | 7,97 | 7,96 | 7,97 | 1.257 | 14.414.891 |
| 10/8/2022 | 7,93 | 8,03 | +1,26% | 7,92 | 8,10 | 8,02 | 8,02 | 8,03 | 1.062 | 13.695.040 |
| 9/8/2022 | 7,97 | 7,93 | 0,00% | 7,86 | 8,01 | 7,92 | 7,93 | 7,97 | 1.238 | 15.547.612 |
| 8/8/2022 | 7,68 | 7,93 | +3,26% | 7,68 | 7,99 | 7,89 | 7,93 | 7,95 | 1.504 | 16.847.810 |
| 5/8/2022 | 7,62 | 7,68 | +1,05% | 7,55 | 7,75 | 7,64 | 7,67 | 7,68 | 1.321 | 15.052.366 |
| 4/8/2022 | 7,31 | 7,60 | +3,97% | 7,31 | 7,68 | 7,51 | 7,60 | 7,64 | 1.073 | 13.145.648 |
| 3/8/2022 | 7,37 | 7,31 | -1,08% | 7,29 | 7,45 | 7,36 | 7,29 | 7,31 | 1.335 | 15.682.475 |
| 2/8/2022 | 7,40 | 7,39 | -0,14% | 7,33 | 7,52 | 7,40 | 7,39 | 7,43 | 1.268 | 14.252.154 |
| 1/8/2022 | 7,45 | 7,40 | -1,46% | 7,37 | 7,63 | 7,46 | 7,39 | 7,40 | 1.541 | 17.998.659 |
| 29/7/2022 | 7,37 | 7,51 | +1,76% | 7,31 | 7,52 | 7,41 | 7,46 | 7,51 | 1.445 | 17.117.767 |
| 28/7/2022 | 7,25 | 7,38 | +1,79% | 7,20 | 7,44 | 7,33 | 7,38 | 7,42 | 1.281 | 15.461.439 |
| 27/7/2022 | 7,00 | 7,25 | +4,32% | 6,98 | 7,25 | 7,12 | 7,25 | 7,26 | 1.220 | 13.596.935 |
| 26/7/2022 | 7,00 | 6,95 | -0,57% | 6,92 | 7,05 | 6,98 | 6,94 | 6,97 | 1.773 | 18.023.866 |
| 25/7/2022 | 7,00 | 6,99 | 0,00% | 6,90 | 7,02 | 6,96 | 6,98 | 6,99 | 1.529 | 15.608.393 |
| 22/7/2022 | 6,92 | 6,99 | +1,01% | 6,92 | 7,03 | 6,98 | 6,98 | 6,99 | 1.114 | 12.185.129 |
| 21/7/2022 | 6,86 | 6,92 | +0,58% | 6,83 | 6,95 | 6,89 | 6,92 | 6,93 | 1.278 | 13.206.631 |
| 20/7/2022 | 6,79 | 6,88 | +1,03% | 6,73 | 6,95 | 6,87 | 6,88 | 6,90 | 1.838 | 18.064.493 |
| 19/7/2022 | 6,75 | 6,81 | +0,89% | 6,75 | 6,85 | 6,78 | 6,81 | 6,83 | 1.452 | 14.414.498 |
| 18/7/2022 | 6,88 | 6,75 | -1,46% | 6,72 | 6,98 | 6,85 | 6,75 | 6,78 | 2.165 | 21.823.266 |
| 15/7/2022 | 6,65 | 6,85 | +2,85% | 6,65 | 6,90 | 6,77 | 6,85 | 6,88 | 1.817 | 18.239.618 |
| 14/7/2022 | 6,66 | 6,66 | -0,60% | 6,60 | 6,76 | 6,63 | 6,66 | 6,67 | 2.648 | 24.351.943 |
| 13/7/2022 | 6,69 | 6,70 | -0,45% | 6,65 | 6,76 | 6,68 | 6,68 | 6,70 | 2.038 | 20.433.105 |
| 12/7/2022 | 6,79 | 6,73 | -0,88% | 6,62 | 6,82 | 6,69 | 6,73 | 6,75 | 2.826 | 26.941.973 |
| 11/7/2022 | 6,87 | 6,79 | -1,88% | 6,69 | 6,90 | 6,76 | 6,78 | 6,79 | 3.699 | 38.122.215 |
| 8/7/2022 | 6,90 | 6,92 | -0,29% | 6,82 | 7,04 | 6,89 | 6,91 | 6,92 | 2.324 | 23.598.727 |
| 7/7/2022 | 6,82 | 6,94 | +1,46% | 6,82 | 7,10 | 6,92 | 6,90 | 6,94 | 1.738 | 20.809.225 |
| 6/7/2022 | 6,95 | 6,84 | -0,15% | 6,77 | 6,96 | 6,81 | 6,84 | 6,85 | 2.122 | 24.933.806 |
| 5/7/2022 | 6,90 | 6,85 | -0,15% | 6,70 | 6,93 | 6,77 | 6,83 | 6,85 | 3.523 | 36.463.669 |
| 4/7/2022 | 7,05 | 6,86 | -2,56% | 6,84 | 7,06 | 6,90 | 6,85 | 6,86 | 4.177 | 43.181.678 |
| 1/7/2022 | 7,00 | 7,04 | +0,72% | 6,92 | 7,05 | 6,96 | 7,01 | 7,04 | 3.101 | 34.384.318 |
| 30/6/2022 | 7,06 | 6,99 | -0,71% | 6,93 | 7,15 | 6,99 | 6,98 | 6,99 | 4.440 | 47.623.856 |
| 29/6/2022 | 7,10 | 7,04 | -0,98% | 7,04 | 7,19 | 7,08 | 7,04 | 7,07 | 2.037 | 23.513.577 |
| 28/6/2022 | 7,12 | 7,11 | +0,14% | 7,03 | 7,23 | 7,09 | 7,10 | 7,12 | 2.890 | 32.023.512 |
| 27/6/2022 | 7,20 | 7,10 | +0,14% | 7,02 | 7,28 | 7,09 | 7,10 | 7,12 | 4.443 | 46.449.774 |
| 24/6/2022 | 7,19 | 7,09 | -0,42% | 7,02 | 7,19 | 7,07 | 7,08 | 7,09 | 1.499 | 14.950.294 |
| 23/6/2022 | 7,11 | 7,12 | -0,70% | 7,05 | 7,22 | 7,12 | 7,08 | 7,12 | 1.136 | 11.563.592 |
| 22/6/2022 | 7,18 | 7,17 | -0,97% | 7,11 | 7,25 | 7,17 | 7,15 | 7,17 | 1.190 | 12.914.196 |
| 21/6/2022 | 7,10 | 7,24 | +2,12% | 7,09 | 7,28 | 7,20 | 7,18 | 7,24 | 1.164 | 13.561.480 |
| 20/6/2022 | 7,03 | 7,09 | +0,57% | 6,90 | 7,14 | 7,00 | 7,08 | 7,09 | 2.084 | 22.496.279 |
| 17/6/2022 | 7,01 | 7,05 | +0,71% | 6,76 | 7,05 | 6,84 | 7,04 | 7,05 | 4.886 | 56.140.135 |
| 15/6/2022 | 6,97 | 7,00 | -0,43% | 6,91 | 7,10 | 6,98 | 6,99 | 7,00 | 2.308 | 25.186.870 |
| 14/6/2022 | 7,00 | 7,03 | +0,43% | 6,87 | 7,18 | 6,95 | 7,00 | 7,03 | 3.631 | 37.533.564 |
| 13/6/2022 | 7,15 | 7,00 | -2,78% | 6,90 | 7,20 | 6,99 | 7,00 | 7,01 | 3.779 | 42.908.480 |
| 10/6/2022 | 7,25 | 7,20 | -1,64% | 7,13 | 7,25 | 7,19 | 7,20 | 7,25 | 2.761 | 31.924.422 |
| 9/6/2022 | 7,33 | 7,32 | -0,54% | 7,23 | 7,39 | 7,29 | 7,30 | 7,32 | 2.745 | 32.342.917 |
| 8/6/2022 | 7,38 | 7,36 | -0,54% | 7,28 | 7,48 | 7,34 | 7,36 | 7,39 | 2.507 | 27.901.253 |
| 7/6/2022 | 7,50 | 7,40 | -1,60% | 7,34 | 7,53 | 7,39 | 7,40 | 7,43 | 3.858 | 47.528.349 |
| 6/6/2022 | 7,68 | 7,52 | -1,70% | 7,47 | 7,78 | 7,53 | 7,51 | 7,52 | 3.206 | 39.083.693 |
| 3/6/2022 | 7,73 | 7,65 | -1,16% | 7,64 | 7,83 | 7,72 | 7,64 | 7,65 | 1.536 | 19.256.445 |
| 2/6/2022 | 7,77 | 7,74 | -2,03% | 7,72 | 7,90 | 7,79 | 7,73 | 7,74 | 1.388 | 18.851.704 |
| 1/6/2022 | 7,86 | 7,90 | +0,64% | 7,75 | 7,93 | 7,81 | 7,87 | 7,90 | 1.736 | 23.253.739 |
| 31/5/2022 | 7,78 | 7,85 | -0,13% | 7,75 | 7,90 | 7,80 | 7,84 | 7,85 | 1.378 | 17.107.817 |
| 30/5/2022 | 7,79 | 7,86 | +0,90% | 7,70 | 7,95 | 7,81 | 7,85 | 7,86 | 960 | 12.794.338 |
| 27/5/2022 | 7,65 | 7,79 | +1,56% | 7,59 | 7,79 | 7,67 | 7,75 | 7,79 | 920 | 12.179.718 |
| 26/5/2022 | 7,62 | 7,67 | -0,39% | 7,58 | 7,69 | 7,62 | 7,64 | 7,67 | 1.018 | 11.650.248 |
| 25/5/2022 | 7,69 | 7,70 | 0,00% | 7,61 | 7,72 | 7,65 | 7,69 | 7,70 | 772 | 8.788.689 |
| 24/5/2022 | 7,65 | 7,70 | +0,65% | 7,57 | 7,70 | 7,62 | 7,66 | 7,70 | 953 | 11.581.341 |
| 23/5/2022 | 7,68 | 7,65 | 0,00% | 7,60 | 7,78 | 7,65 | 7,65 | 7,69 | 844 | 11.669.119 |
| 20/5/2022 | 7,75 | 7,65 | -1,29% | 7,58 | 7,89 | 7,67 | 7,65 | 7,69 | 848 | 9.437.004 |
| 19/5/2022 | 7,48 | 7,75 | +2,38% | 7,48 | 7,75 | 7,60 | 7,69 | 7,75 | 595 | 7.644.794 |
| 18/5/2022 | 7,48 | 7,57 | +0,26% | 7,45 | 7,61 | 7,51 | 7,50 | 7,57 | 719 | 8.132.075 |
| 17/5/2022 | 7,45 | 7,55 | +0,94% | 7,43 | 7,64 | 7,51 | 7,49 | 7,55 | 899 | 9.747.502 |
| 16/5/2022 | 7,51 | 7,48 | -0,93% | 7,42 | 7,64 | 7,48 | 7,48 | 7,52 | 1.535 | 16.555.024 |
| 13/5/2022 | 7,44 | 7,55 | +1,07% | 7,44 | 7,58 | 7,50 | 7,55 | 7,56 | 813 | 8.800.712 |
| 12/5/2022 | 7,40 | 7,47 | -0,40% | 7,38 | 7,53 | 7,45 | 7,46 | 7,48 | 760 | 8.742.373 |
| 11/5/2022 | 7,49 | 7,50 | 0,00% | 7,37 | 7,55 | 7,42 | 7,45 | 7,50 | 1.657 | 16.595.379 |
| 10/5/2022 | 7,60 | 7,50 | -2,47% | 7,46 | 7,88 | 7,57 | 7,49 | 7,50 | 1.467 | 18.896.866 |
| 9/5/2022 | 7,55 | 7,69 | +1,85% | 7,48 | 7,71 | 7,58 | 7,68 | 7,69 | 991 | 12.305.058 |
| 6/5/2022 | 7,67 | 7,55 | -2,33% | 7,49 | 7,85 | 7,58 | 7,54 | 7,55 | 1.599 | 19.622.295 |
| 5/5/2022 | 7,92 | 7,73 | -0,26% | 7,69 | 8,00 | 7,80 | 7,73 | 7,80 | 919 | 10.733.803 |
| 4/5/2022 | 7,71 | 7,75 | +0,26% | 7,55 | 7,88 | 7,64 | 7,75 | 7,88 | 1.054 | 12.658.098 |
| 3/5/2022 | 7,75 | 7,73 | -0,13% | 7,60 | 7,84 | 7,67 | 7,73 | 7,74 | 1.078 | 12.331.779 |
| 2/5/2022 | 7,85 | 7,74 | -2,15% | 7,57 | 7,93 | 7,67 | 7,74 | 7,75 | 1.896 | 22.032.654 |
| 29/4/2022 | 8,04 | 7,91 | +0,64% | 7,80 | 8,08 | 7,91 | 7,90 | 7,91 | 1.754 | 19.200.663 |
| 28/4/2022 | 7,85 | 7,86 | +0,77% | 7,75 | 7,95 | 7,86 | 7,86 | 7,95 | 589 | 7.379.304 |
| 27/4/2022 | 7,70 | 7,80 | +2,50% | 7,65 | 7,97 | 7,75 | 7,80 | 7,93 | 776 | 9.262.514 |
| 26/4/2022 | 7,80 | 7,61 | -3,67% | 7,60 | 7,84 | 7,68 | 7,61 | 7,75 | 1.393 | 16.608.951 |
| 25/4/2022 | 7,78 | 7,90 | +0,64% | 7,58 | 7,90 | 7,67 | 7,85 | 7,90 | 1.881 | 20.703.787 |
| 22/4/2022 | 8,10 | 7,85 | -6,77% | 7,74 | 8,10 | 7,85 | 7,85 | 7,87 | 2.635 | 31.190.716 |
| 20/4/2022 | 8,31 | 8,42 | +1,20% | 8,27 | 8,57 | 8,41 | 8,42 | 8,45 | 1.181 | 18.962.095 |
| 19/4/2022 | 8,34 | 8,32 | -0,36% | 8,18 | 8,50 | 8,31 | 8,32 | 8,34 | 1.631 | 23.987.199 |
| 18/4/2022 | 8,14 | 8,35 | +4,38% | 8,13 | 8,39 | 8,31 | 8,35 | 8,38 | 1.676 | 23.720.541 |
| 14/4/2022 | 8,00 | 8,00 | -1,23% | 7,87 | 8,07 | 7,92 | 7,97 | 8,00 | 1.588 | 17.910.909 |
| 13/4/2022 | 8,20 | 8,10 | -0,86% | 7,93 | 8,25 | 8,02 | 8,08 | 8,10 | 2.029 | 21.724.344 |
| 12/4/2022 | 8,15 | 8,17 | +1,74% | 8,08 | 8,26 | 8,18 | 8,15 | 8,17 | 2.217 | 25.982.169 |
| 11/4/2022 | 8,08 | 8,03 | -2,07% | 8,00 | 8,17 | 8,05 | 8,03 | 8,07 | 541 | 6.872.883 |
| 8/4/2022 | 8,13 | 8,20 | +0,61% | 8,05 | 8,20 | 8,11 | 8,07 | 8,20 | 526 | 6.681.363 |
| 7/4/2022 | 8,06 | 8,15 | +0,37% | 8,05 | 8,25 | 8,15 | 8,11 | 8,15 | 514 | 6.437.015 |
| 6/4/2022 | 8,14 | 8,12 | -0,61% | 7,96 | 8,16 | 8,02 | 8,05 | 8,12 | 893 | 11.590.673 |
| 5/4/2022 | 8,50 | 8,17 | -4,11% | 8,13 | 8,51 | 8,26 | 8,17 | 8,21 | 1.058 | 13.329.860 |
| 4/4/2022 | 8,75 | 8,52 | -3,07% | 8,50 | 8,77 | 8,56 | 8,52 | 8,55 | 731 | 9.295.944 |
| 1/4/2022 | 8,89 | 8,79 | -0,79% | 8,69 | 9,08 | 8,81 | 8,70 | 8,79 | 604 | 8.970.789 |
| 31/3/2022 | 8,90 | 8,86 | -1,01% | 8,74 | 9,34 | 8,92 | 8,86 | 8,87 | 632 | 12.998.187 |
| 30/3/2022 | 8,96 | 8,95 | -0,44% | 8,80 | 8,97 | 8,88 | 8,84 | 8,95 | 386 | 6.386.527 |
| 29/3/2022 | 8,73 | 8,99 | +2,39% | 8,73 | 9,05 | 8,92 | 8,94 | 8,99 | 595 | 10.980.900 |
| 28/3/2022 | 8,65 | 8,78 | +1,15% | 8,60 | 8,87 | 8,75 | 8,78 | 8,81 | 445 | 7.346.850 |
| 25/3/2022 | 8,53 | 8,68 | +0,12% | 8,53 | 8,77 | 8,67 | 8,68 | 8,71 | 370 | 6.367.204 |
| 24/3/2022 | 8,46 | 8,67 | +2,24% | 8,43 | 8,67 | 8,56 | 8,56 | 8,67 | 407 | 7.791.290 |
| 23/3/2022 | 8,46 | 8,48 | -0,24% | 8,29 | 8,56 | 8,47 | 8,48 | 8,54 | 419 | 7.010.381 |
| 22/3/2022 | 8,21 | 8,50 | +2,41% | 8,21 | 8,50 | 8,42 | 8,45 | 8,50 | 532 | 9.195.378 |
| 21/3/2022 | 8,20 | 8,30 | +2,22% | 8,18 | 8,36 | 8,25 | 8,23 | 8,30 | 593 | 8.828.432 |
| 18/3/2022 | 7,89 | 8,12 | +1,75% | 7,82 | 8,16 | 8,03 | 8,10 | 8,12 | 573 | 8.880.108 |
| 17/3/2022 | 7,65 | 7,98 | +4,04% | 7,59 | 8,00 | 7,77 | 7,90 | 7,98 | 595 | 8.110.336 |
| 16/3/2022 | 7,70 | 7,67 | -1,67% | 7,55 | 7,84 | 7,64 | 7,62 | 7,67 | 973 | 11.526.867 |
| 15/3/2022 | 7,67 | 7,80 | +1,69% | 7,53 | 7,80 | 7,60 | 7,79 | 7,80 | 1.146 | 13.819.137 |
| 14/3/2022 | 7,84 | 7,67 | -1,67% | 7,65 | 7,95 | 7,75 | 7,67 | 7,78 | 1.216 | 15.863.105 |
| 11/3/2022 | 8,01 | 7,80 | -2,50% | 7,75 | 8,06 | 7,86 | 7,80 | 7,85 | 1.559 | 21.016.925 |
| 10/3/2022 | 7,95 | 8,00 | +0,13% | 7,94 | 8,12 | 8,03 | 8,00 | 8,06 | 333 | 5.392.956 |
| 9/3/2022 | 8,07 | 7,99 | -0,50% | 7,95 | 8,24 | 8,08 | 7,98 | 7,99 | 579 | 9.022.420 |
| 8/3/2022 | 7,91 | 8,03 | -0,12% | 7,82 | 8,12 | 7,92 | 7,94 | 8,03 | 621 | 9.120.207 |
| 7/3/2022 | 8,20 | 8,04 | -3,25% | 7,92 | 8,30 | 8,01 | 7,93 | 8,04 | 1.078 | 14.189.304 |
| 4/3/2022 | 8,39 | 8,31 | -3,03% | 8,21 | 8,50 | 8,31 | 8,31 | 8,33 | 574 | 7.172.462 |
| 3/3/2022 | 8,30 | 8,57 | +2,63% | 8,30 | 8,59 | 8,46 | 8,55 | 8,57 | 352 | 6.219.922 |
| 2/3/2022 | 8,26 | 8,35 | +0,60% | 8,20 | 8,41 | 8,30 | 8,35 | 8,41 | 359 | 5.522.580 |
| 25/2/2022 | 8,14 | 8,30 | -0,60% | 8,14 | 8,37 | 8,26 | 8,25 | 8,30 | 412 | 6.665.491 |
| 24/2/2022 | 8,33 | 8,35 | -1,42% | 8,01 | 8,35 | 8,16 | 8,24 | 8,35 | 754 | 10.533.464 |
| 23/2/2022 | 8,42 | 8,47 | +0,12% | 8,40 | 8,60 | 8,47 | 8,43 | 8,47 | 478 | 6.519.586 |
| 22/2/2022 | 8,44 | 8,46 | +0,71% | 8,41 | 8,60 | 8,49 | 8,46 | 8,50 | 320 | 4.998.120 |
| 21/2/2022 | 8,64 | 8,40 | -2,67% | 8,40 | 8,68 | 8,54 | 8,40 | 8,55 | 722 | 8.923.648 |
| 18/2/2022 | 8,82 | 8,63 | -3,03% | 8,62 | 8,82 | 8,69 | 0,00 | 0,00 | 714 | 9.853.111 |
| 17/2/2022 | 9,17 | 8,90 | -3,26% | 8,80 | 9,17 | 8,96 | 8,81 | 8,90 | 905 | 14.761.730 |
| 16/2/2022 | 9,45 | 9,20 | -2,23% | 9,16 | 9,55 | 9,30 | 9,20 | 9,22 | 714 | 11.050.811 |
| 15/2/2022 | 9,38 | 9,41 | +1,07% | 9,31 | 9,49 | 9,39 | 9,40 | 9,41 | 541 | 11.129.834 |
| 14/2/2022 | 9,27 | 9,31 | +1,20% | 9,15 | 9,45 | 9,35 | 9,30 | 9,31 | 636 | 12.370.109 |
| 11/2/2022 | 9,00 | 9,20 | +2,45% | 9,00 | 9,55 | 9,31 | 9,19 | 9,20 | 833 | 18.706.567 |
| 10/2/2022 | 9,02 | 8,98 | -0,44% | 8,97 | 9,26 | 9,06 | 8,98 | 9,04 | 511 | 9.763.548 |
| 9/2/2022 | 8,90 | 9,02 | +1,01% | 8,89 | 9,11 | 9,02 | 9,02 | 9,05 | 371 | 7.739.727 |
| 8/2/2022 | 8,79 | 8,93 | -0,56% | 8,79 | 9,06 | 8,98 | 8,93 | 9,02 | 428 | 7.906.057 |
| 7/2/2022 | 8,85 | 8,98 | +0,90% | 8,84 | 9,02 | 8,92 | 8,90 | 8,98 | 425 | 7.798.434 |
| 4/2/2022 | 8,80 | 8,90 | +0,91% | 8,77 | 8,99 | 8,86 | 8,86 | 8,90 | 356 | 6.647.396 |
| 3/2/2022 | 8,82 | 8,82 | -0,23% | 8,62 | 8,99 | 8,85 | 8,82 | 8,86 | 340 | 6.195.228 |
| 2/2/2022 | 9,07 | 8,84 | -1,56% | 8,82 | 9,12 | 8,92 | 8,84 | 8,85 | 496 | 6.968.275 |
| 1/2/2022 | 8,96 | 8,98 | +0,90% | 8,90 | 9,10 | 8,98 | 8,98 | 9,10 | 698 | 13.912.922 |
| 31/1/2022 | 8,42 | 8,90 | +4,58% | 8,42 | 8,93 | 8,79 | 8,84 | 8,90 | 867 | 13.730.679 |
| 28/1/2022 | 8,16 | 8,51 | +3,91% | 8,06 | 8,54 | 8,32 | 8,48 | 8,51 | 508 | 10.606.807 |
| 27/1/2022 | 8,02 | 8,19 | +1,24% | 8,02 | 8,31 | 8,14 | 8,12 | 8,19 | 500 | 9.213.076 |
| 26/1/2022 | 8,09 | 8,09 | -0,61% | 8,02 | 8,20 | 8,09 | 8,05 | 8,09 | 516 | 9.583.711 |
| 25/1/2022 | 8,10 | 8,14 | +0,12% | 8,03 | 8,16 | 8,08 | 8,07 | 8,14 | 425 | 7.412.903 |
| 24/1/2022 | 8,23 | 8,13 | -2,63% | 7,97 | 8,25 | 8,05 | 8,13 | 8,20 | 401 | 5.463.126 |