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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CYCR11 - FII CYRELA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,08 | 7,95 | -1,61% | 7,85 | 8,14 | 7,94 | 7,88 | 7,95 | 1.408 | 79.849.234 |
| 20/1/2025 | 8,08 | 8,08 | 0,00% | 8,02 | 8,12 | 8,05 | 8,08 | 8,13 | 660 | 43.555.600 |
| 17/1/2025 | 8,17 | 8,08 | -1,22% | 8,00 | 8,17 | 8,08 | 8,02 | 8,08 | 1.277 | 41.822.019 |
| 16/1/2025 | 8,21 | 8,18 | -0,49% | 8,08 | 8,43 | 8,21 | 8,14 | 8,19 | 2.451 | 118.101.765 |
| 15/1/2025 | 8,15 | 8,22 | +1,86% | 8,08 | 8,24 | 8,16 | 8,21 | 8,22 | 1.520 | 37.333.402 |
| 14/1/2025 | 8,28 | 8,07 | -2,65% | 8,05 | 8,31 | 8,14 | 8,07 | 8,12 | 3.028 | 78.515.361 |
| 13/1/2025 | 8,11 | 8,29 | +2,22% | 8,06 | 8,45 | 8,20 | 8,25 | 8,29 | 4.630 | 60.053.731 |
| 10/1/2025 | 8,19 | 8,11 | -0,61% | 8,00 | 8,19 | 8,11 | 8,01 | 8,11 | 662 | 50.016.132 |
| 9/1/2025 | 7,99 | 8,16 | +2,38% | 7,98 | 8,19 | 8,09 | 8,09 | 8,16 | 2.444 | 46.301.412 |
| 8/1/2025 | 8,07 | 7,97 | -1,24% | 7,91 | 8,17 | 7,99 | 7,97 | 8,01 | 942 | 78.155.157 |
| 7/1/2025 | 8,00 | 8,07 | +0,88% | 7,94 | 8,11 | 8,01 | 8,02 | 8,07 | 497 | 32.973.422 |
| 6/1/2025 | 8,16 | 8,00 | -0,50% | 7,78 | 8,24 | 7,97 | 7,96 | 8,00 | 1.675 | 79.686.987 |
| 3/1/2025 | 8,30 | 8,04 | -3,13% | 8,03 | 8,38 | 8,14 | 8,04 | 8,12 | 1.106 | 56.597.489 |
| 2/1/2025 | 8,66 | 8,30 | -2,12% | 8,24 | 8,66 | 8,37 | 8,30 | 8,39 | 714 | 19.138.984 |
| 30/12/2024 | 8,49 | 8,48 | -0,12% | 8,43 | 8,64 | 8,47 | 8,46 | 8,50 | 727 | 21.620.736 |
| 27/12/2024 | 8,49 | 8,49 | 0,00% | 8,40 | 8,63 | 8,49 | 8,42 | 8,50 | 483 | 8.249.398 |
| 26/12/2024 | 8,16 | 8,49 | +3,54% | 8,11 | 8,49 | 8,25 | 8,43 | 8,49 | 985 | 29.927.666 |
| 23/12/2024 | 8,03 | 8,20 | +2,24% | 8,00 | 8,25 | 8,13 | 8,17 | 8,20 | 1.561 | 46.924.775 |
| 20/12/2024 | 7,81 | 8,02 | +2,04% | 7,79 | 8,02 | 7,95 | 7,98 | 8,02 | 7.245 | 109.053.741 |
| 19/12/2024 | 7,80 | 7,86 | +0,77% | 7,72 | 8,02 | 7,92 | 7,81 | 7,86 | 1.948 | 91.263.412 |
| 18/12/2024 | 7,96 | 7,80 | -1,27% | 7,45 | 8,10 | 7,90 | 7,80 | 7,89 | 9.409 | 114.103.552 |
| 17/12/2024 | 8,04 | 7,90 | -2,11% | 7,74 | 8,17 | 7,94 | 7,90 | 7,91 | 4.512 | 122.471.279 |
| 16/12/2024 | 8,17 | 8,07 | -1,34% | 8,04 | 8,18 | 8,13 | 8,07 | 8,13 | 2.527 | 64.427.209 |
| 13/12/2024 | 8,10 | 8,18 | +2,12% | 8,03 | 8,18 | 8,13 | 8,05 | 8,18 | 1.831 | 111.580.956 |
| 12/12/2024 | 8,29 | 8,01 | -2,67% | 8,00 | 8,34 | 8,12 | 8,01 | 8,08 | 2.728 | 138.774.161 |
| 11/12/2024 | 8,34 | 8,23 | -1,44% | 8,22 | 8,60 | 8,40 | 8,23 | 8,37 | 2.768 | 89.151.092 |
| 10/12/2024 | 8,34 | 8,35 | -0,24% | 8,23 | 8,48 | 8,33 | 8,26 | 8,36 | 1.685 | 87.172.804 |
| 9/12/2024 | 8,30 | 8,37 | +1,70% | 8,24 | 8,53 | 8,42 | 8,32 | 8,37 | 2.163 | 85.322.084 |
| 6/12/2024 | 8,34 | 8,23 | -2,95% | 8,18 | 8,66 | 8,41 | 8,23 | 8,35 | 3.360 | 84.054.718 |
| 5/12/2024 | 8,30 | 8,48 | +0,59% | 8,00 | 8,51 | 8,27 | 8,30 | 8,40 | 2.610 | 82.570.439 |
| 4/12/2024 | 8,40 | 8,43 | +0,48% | 8,23 | 8,48 | 8,35 | 8,37 | 8,43 | 576 | 57.957.026 |
| 3/12/2024 | 8,44 | 8,39 | -0,24% | 8,33 | 8,50 | 8,41 | 8,39 | 8,46 | 2.737 | 65.692.359 |
| 2/12/2024 | 8,40 | 8,41 | -1,98% | 8,40 | 8,63 | 8,52 | 8,41 | 8,50 | 2.090 | 60.072.712 |
| 29/11/2024 | 8,58 | 8,58 | -0,23% | 8,29 | 8,79 | 8,49 | 8,58 | 8,65 | 3.805 | 188.704.422 |
| 28/11/2024 | 8,84 | 8,60 | -2,93% | 8,58 | 8,90 | 8,74 | 8,60 | 8,63 | 3.978 | 88.095.160 |
| 27/11/2024 | 8,89 | 8,86 | +0,11% | 8,85 | 8,95 | 8,90 | 8,86 | 8,90 | 1.683 | 46.487.307 |
| 26/11/2024 | 8,90 | 8,85 | +0,45% | 8,82 | 8,92 | 8,87 | 8,82 | 8,85 | 2.136 | 75.465.109 |
| 25/11/2024 | 8,73 | 8,81 | -0,11% | 8,72 | 8,95 | 8,86 | 8,81 | 8,84 | 5.359 | 111.301.523 |
| 22/11/2024 | 8,76 | 8,82 | 0,00% | 8,74 | 8,91 | 8,83 | 8,82 | 8,85 | 2.272 | 94.377.839 |
| 21/11/2024 | 8,70 | 8,82 | +1,50% | 8,70 | 8,82 | 8,80 | 8,80 | 8,82 | 7.869 | 84.128.084 |
| 19/11/2024 | 8,53 | 8,69 | +1,16% | 8,53 | 8,82 | 8,73 | 8,69 | 8,71 | 3.798 | 106.340.970 |
| 18/11/2024 | 8,57 | 8,59 | +0,23% | 8,50 | 8,67 | 8,60 | 8,54 | 8,59 | 2.145 | 68.181.763 |
| 14/11/2024 | 8,50 | 8,57 | +0,82% | 8,50 | 8,69 | 8,63 | 8,57 | 8,60 | 3.323 | 39.440.879 |
| 13/11/2024 | 8,53 | 8,50 | -0,82% | 8,47 | 8,70 | 8,59 | 8,49 | 8,53 | 1.765 | 63.150.506 |
| 12/11/2024 | 8,66 | 8,57 | -2,17% | 8,53 | 8,77 | 8,61 | 8,57 | 8,59 | 2.065 | 71.715.950 |
| 11/11/2024 | 8,77 | 8,76 | -0,11% | 8,63 | 8,96 | 8,77 | 8,68 | 8,76 | 1.239 | 73.434.226 |
| 8/11/2024 | 8,61 | 8,77 | +0,69% | 8,56 | 8,86 | 8,73 | 8,77 | 8,87 | 817 | 36.830.854 |
| 7/11/2024 | 8,62 | 8,71 | -0,46% | 8,51 | 8,78 | 8,69 | 8,70 | 8,71 | 7.281 | 62.942.660 |
| 6/11/2024 | 8,69 | 8,75 | +0,57% | 8,48 | 8,79 | 8,64 | 8,71 | 8,75 | 1.175 | 65.977.861 |
| 5/11/2024 | 8,64 | 8,70 | +1,52% | 8,46 | 8,73 | 8,55 | 8,65 | 8,70 | 1.971 | 44.773.161 |
| 4/11/2024 | 8,74 | 8,57 | -1,95% | 8,50 | 8,89 | 8,68 | 8,57 | 8,65 | 943 | 56.058.413 |
| 1/11/2024 | 8,64 | 8,74 | +0,46% | 8,51 | 8,74 | 8,62 | 8,70 | 8,74 | 699 | 57.496.454 |
| 31/10/2024 | 8,68 | 8,70 | +0,58% | 8,64 | 8,76 | 8,68 | 8,67 | 8,70 | 1.633 | 66.701.576 |
| 30/10/2024 | 8,50 | 8,65 | +1,05% | 8,50 | 8,65 | 8,58 | 8,64 | 8,65 | 2.033 | 29.984.914 |
| 29/10/2024 | 8,51 | 8,56 | +0,82% | 8,50 | 8,63 | 8,53 | 8,50 | 8,56 | 986 | 42.851.445 |
| 28/10/2024 | 8,33 | 8,49 | +1,92% | 8,30 | 8,60 | 8,44 | 8,49 | 8,57 | 1.433 | 70.501.167 |
| 25/10/2024 | 8,48 | 8,33 | -1,42% | 8,30 | 8,53 | 8,35 | 8,33 | 8,36 | 3.144 | 96.779.171 |
| 24/10/2024 | 8,47 | 8,45 | -0,24% | 8,37 | 8,60 | 8,41 | 8,42 | 8,46 | 1.050 | 82.765.967 |
| 23/10/2024 | 8,63 | 8,47 | -1,85% | 8,43 | 8,72 | 8,55 | 8,46 | 8,47 | 694 | 56.929.955 |
| 22/10/2024 | 8,78 | 8,63 | -1,71% | 8,52 | 8,82 | 8,61 | 8,60 | 8,63 | 3.051 | 141.170.515 |
| 21/10/2024 | 8,90 | 8,78 | -1,46% | 8,60 | 8,94 | 8,72 | 8,78 | 8,79 | 3.818 | 118.693.299 |
| 18/10/2024 | 9,00 | 8,91 | -1,33% | 8,90 | 9,07 | 8,96 | 8,91 | 8,95 | 1.812 | 36.713.166 |
| 17/10/2024 | 9,02 | 9,03 | -0,33% | 8,97 | 9,20 | 9,05 | 9,00 | 9,03 | 1.620 | 15.795.636 |
| 16/10/2024 | 9,16 | 9,06 | -1,20% | 8,95 | 9,17 | 9,05 | 9,06 | 9,15 | 3.074 | 70.185.399 |
| 15/10/2024 | 9,02 | 9,17 | +0,77% | 9,02 | 9,34 | 9,23 | 9,16 | 9,20 | 481 | 11.009.777 |
| 14/10/2024 | 9,05 | 9,10 | +0,44% | 8,98 | 9,21 | 9,07 | 9,10 | 9,11 | 1.084 | 16.434.582 |
| 11/10/2024 | 9,34 | 9,06 | -2,05% | 8,93 | 9,34 | 9,18 | 9,06 | 9,09 | 4.710 | 33.445.552 |
| 10/10/2024 | 9,30 | 9,25 | -0,43% | 9,25 | 9,40 | 9,29 | 9,25 | 9,26 | 494 | 12.617.142 |
| 9/10/2024 | 9,44 | 9,29 | -1,59% | 9,29 | 9,47 | 9,34 | 9,28 | 9,29 | 895 | 24.169.843 |
| 8/10/2024 | 9,48 | 9,44 | +0,11% | 9,40 | 9,53 | 9,43 | 9,43 | 9,44 | 256 | 8.850.885 |
| 7/10/2024 | 9,58 | 9,43 | -1,46% | 9,39 | 9,58 | 9,46 | 9,43 | 9,48 | 1.177 | 23.122.301 |
| 4/10/2024 | 9,46 | 9,57 | +1,81% | 9,46 | 9,57 | 9,53 | 9,56 | 9,57 | 1.037 | 18.430.208 |
| 3/10/2024 | 9,35 | 9,40 | 0,00% | 9,29 | 9,44 | 9,37 | 9,40 | 9,42 | 354 | 17.102.606 |
| 2/10/2024 | 9,48 | 9,40 | -0,74% | 9,25 | 9,48 | 9,35 | 9,40 | 9,43 | 3.007 | 70.812.328 |
| 1/10/2024 | 9,64 | 9,47 | -3,47% | 9,46 | 9,65 | 9,51 | 9,47 | 9,48 | 2.716 | 45.879.185 |
| 30/9/2024 | 9,82 | 9,81 | +0,41% | 9,77 | 9,83 | 9,79 | 9,79 | 9,81 | 434 | 23.775.572 |
| 26/9/2024 | 9,78 | 9,77 | +0,21% | 9,72 | 9,79 | 9,75 | 9,76 | 9,77 | 1.057 | 46.060.208 |
| 25/9/2024 | 9,75 | 9,75 | +0,10% | 9,74 | 9,79 | 9,75 | 9,75 | 9,77 | 271 | 23.375.799 |
| 24/9/2024 | 9,79 | 9,74 | -0,51% | 9,73 | 9,88 | 9,76 | 9,74 | 9,79 | 807 | 31.447.988 |
| 23/9/2024 | 9,90 | 9,79 | -0,31% | 9,75 | 9,90 | 9,81 | 9,79 | 9,80 | 396 | 36.712.492 |
| 20/9/2024 | 9,80 | 9,82 | +0,20% | 9,73 | 9,90 | 9,83 | 9,82 | 9,89 | 426 | 33.002.030 |
| 19/9/2024 | 9,82 | 9,80 | -0,20% | 9,77 | 9,90 | 9,81 | 9,77 | 9,80 | 6.676 | 29.815.368 |
| 18/9/2024 | 9,72 | 9,82 | +1,03% | 9,72 | 9,85 | 9,78 | 9,80 | 9,82 | 886 | 46.747.291 |
| 17/9/2024 | 9,83 | 9,72 | -0,92% | 9,70 | 9,85 | 9,76 | 9,72 | 9,75 | 2.048 | 62.775.810 |
| 16/9/2024 | 9,83 | 9,81 | +0,31% | 9,74 | 9,84 | 9,79 | 9,80 | 9,81 | 638 | 17.224.236 |
| 13/9/2024 | 9,77 | 9,78 | +0,10% | 9,77 | 9,79 | 9,78 | 9,78 | 9,79 | 1.632 | 21.386.743 |
| 12/9/2024 | 9,82 | 9,77 | -0,10% | 9,76 | 9,82 | 9,77 | 9,76 | 9,78 | 273 | 20.356.731 |
| 11/9/2024 | 9,91 | 9,78 | -0,81% | 9,78 | 9,93 | 9,84 | 9,78 | 9,82 | 6.573 | 40.124.358 |
| 10/9/2024 | 9,83 | 9,86 | +0,41% | 9,82 | 9,89 | 9,85 | 9,86 | 9,90 | 6.379 | 19.174.123 |
| 9/9/2024 | 9,82 | 9,82 | 0,00% | 9,79 | 9,85 | 9,81 | 9,82 | 9,83 | 380 | 17.846.332 |
| 6/9/2024 | 9,82 | 9,82 | 0,00% | 9,80 | 9,86 | 9,81 | 9,80 | 9,82 | 603 | 20.018.101 |
| 5/9/2024 | 9,85 | 9,82 | -0,20% | 9,80 | 9,88 | 9,82 | 9,83 | 9,88 | 5.672 | 27.168.205 |
| 4/9/2024 | 9,83 | 9,84 | +0,10% | 9,78 | 9,85 | 9,81 | 9,84 | 9,85 | 2.533 | 29.478.235 |
| 3/9/2024 | 9,87 | 9,83 | +0,51% | 9,76 | 9,87 | 9,80 | 9,82 | 9,83 | 476 | 33.246.642 |
| 2/9/2024 | 9,86 | 9,78 | -1,81% | 9,72 | 9,93 | 9,79 | 9,78 | 9,80 | 1.191 | 67.465.087 |
| 30/8/2024 | 9,87 | 9,96 | +0,40% | 9,87 | 9,96 | 9,91 | 9,94 | 9,96 | 8.384 | 73.263.536 |
| 29/8/2024 | 9,89 | 9,92 | +0,71% | 9,81 | 9,95 | 9,85 | 9,88 | 9,92 | 4.246 | 71.062.799 |
| 28/8/2024 | 9,85 | 9,85 | 0,00% | 9,83 | 9,94 | 9,88 | 9,85 | 9,87 | 883 | 64.252.511 |
| 27/8/2024 | 9,83 | 9,85 | +0,20% | 9,79 | 9,86 | 9,82 | 9,85 | 9,86 | 404 | 26.323.363 |
| 26/8/2024 | 9,86 | 9,83 | -0,71% | 9,78 | 9,86 | 9,80 | 9,81 | 9,83 | 3.653 | 82.793.763 |
| 23/8/2024 | 9,80 | 9,90 | +1,23% | 9,79 | 9,93 | 9,86 | 9,89 | 9,90 | 788 | 59.103.909 |
| 22/8/2024 | 9,84 | 9,78 | -0,61% | 9,77 | 9,84 | 9,81 | 9,78 | 9,81 | 2.154 | 46.243.909 |
| 21/8/2024 | 9,84 | 9,84 | 0,00% | 9,76 | 9,99 | 9,84 | 9,77 | 9,84 | 3.461 | 95.988.604 |
| 20/8/2024 | 9,84 | 9,84 | 0,00% | 9,80 | 9,84 | 9,82 | 9,81 | 9,84 | 396 | 65.685.976 |
| 19/8/2024 | 9,81 | 9,84 | +0,51% | 9,76 | 9,85 | 9,82 | 9,83 | 9,84 | 1.193 | 55.108.302 |
| 16/8/2024 | 9,80 | 9,79 | 0,00% | 9,76 | 9,80 | 9,78 | 9,78 | 9,80 | 3.570 | 127.531.413 |
| 15/8/2024 | 9,80 | 9,79 | +0,10% | 9,76 | 9,80 | 9,78 | 9,77 | 9,79 | 427 | 100.613.062 |
| 14/8/2024 | 9,80 | 9,78 | -0,10% | 9,70 | 9,80 | 9,76 | 9,76 | 9,78 | 714 | 23.245.605 |
| 13/8/2024 | 9,76 | 9,79 | +0,10% | 9,75 | 9,79 | 9,78 | 9,78 | 9,79 | 714 | 23.091.763 |
| 12/8/2024 | 9,78 | 9,78 | -0,10% | 9,74 | 9,79 | 9,77 | 9,77 | 9,78 | 1.967 | 41.254.953 |
| 9/8/2024 | 9,76 | 9,79 | +0,31% | 9,73 | 9,79 | 9,77 | 9,77 | 9,79 | 2.296 | 21.627.799 |
| 8/8/2024 | 9,75 | 9,76 | +0,10% | 9,70 | 9,79 | 9,74 | 9,72 | 9,77 | 481 | 36.881.285 |
| 7/8/2024 | 9,75 | 9,75 | 0,00% | 9,71 | 9,75 | 9,73 | 9,71 | 9,75 | 855 | 24.812.559 |
| 6/8/2024 | 9,77 | 9,75 | -0,31% | 9,72 | 9,78 | 9,75 | 9,72 | 9,75 | 376 | 22.117.312 |
| 5/8/2024 | 9,70 | 9,78 | 0,00% | 9,65 | 9,78 | 9,70 | 9,71 | 9,78 | 1.808 | 25.665.800 |
| 2/8/2024 | 9,76 | 9,78 | +0,31% | 9,60 | 9,79 | 9,70 | 9,70 | 9,78 | 2.516 | 71.013.337 |
| 1/8/2024 | 9,74 | 9,75 | -0,41% | 9,68 | 9,77 | 9,72 | 9,75 | 9,76 | 1.143 | 67.427.808 |
| 31/7/2024 | 9,79 | 9,79 | 0,00% | 9,66 | 9,79 | 9,74 | 9,76 | 9,79 | 2.987 | 70.468.079 |
| 30/7/2024 | 9,77 | 9,79 | +0,10% | 9,72 | 9,79 | 9,78 | 9,78 | 9,79 | 2.051 | 60.810.319 |
| 29/7/2024 | 9,71 | 9,78 | +0,72% | 9,70 | 9,78 | 9,74 | 9,72 | 9,78 | 1.150 | 29.342.321 |
| 26/7/2024 | 9,72 | 9,71 | +0,10% | 9,67 | 9,72 | 9,69 | 9,70 | 9,71 | 3.128 | 147.772.422 |
| 25/7/2024 | 9,70 | 9,70 | +0,21% | 9,68 | 9,71 | 9,69 | 9,70 | 9,71 | 876 | 132.032.902 |
| 24/7/2024 | 9,69 | 9,68 | +0,10% | 9,68 | 9,71 | 9,69 | 9,68 | 9,69 | 550 | 102.130.849 |
| 23/7/2024 | 9,70 | 9,67 | -0,31% | 9,67 | 9,70 | 9,69 | 9,67 | 9,69 | 237 | 20.566.061 |
| 22/7/2024 | 9,72 | 9,70 | 0,00% | 9,68 | 9,72 | 9,69 | 9,69 | 9,70 | 2.616 | 43.372.536 |
| 19/7/2024 | 9,71 | 9,70 | +0,10% | 9,68 | 9,71 | 9,70 | 9,69 | 9,70 | 253 | 23.133.892 |
| 18/7/2024 | 9,71 | 9,69 | -0,21% | 9,67 | 9,71 | 9,69 | 9,69 | 9,70 | 272 | 23.139.952 |
| 17/7/2024 | 9,70 | 9,71 | +0,10% | 9,65 | 9,71 | 9,68 | 9,68 | 9,71 | 479 | 35.450.342 |
| 16/7/2024 | 9,72 | 9,70 | +0,21% | 9,63 | 9,72 | 9,67 | 9,67 | 9,70 | 2.560 | 69.499.990 |
| 15/7/2024 | 9,71 | 9,68 | -0,31% | 9,65 | 9,71 | 9,69 | 9,68 | 9,70 | 571 | 68.247.970 |
| 12/7/2024 | 9,70 | 9,71 | +0,21% | 9,64 | 9,71 | 9,69 | 9,70 | 9,71 | 1.089 | 52.548.544 |
| 11/7/2024 | 9,67 | 9,69 | +0,52% | 9,66 | 9,71 | 9,68 | 9,68 | 9,69 | 2.682 | 27.464.950 |
| 10/7/2024 | 9,72 | 9,64 | -0,21% | 9,64 | 9,72 | 9,67 | 9,64 | 9,69 | 1.811 | 33.279.282 |
| 9/7/2024 | 9,77 | 9,66 | -1,43% | 9,66 | 9,77 | 9,68 | 9,66 | 9,70 | 1.322 | 26.152.725 |
| 8/7/2024 | 9,77 | 9,80 | 0,00% | 9,67 | 9,80 | 9,71 | 9,70 | 9,80 | 492 | 21.901.704 |
| 5/7/2024 | 9,74 | 9,80 | +0,62% | 9,62 | 9,80 | 9,67 | 9,68 | 9,80 | 852 | 48.839.760 |
| 4/7/2024 | 9,72 | 9,74 | +0,21% | 9,68 | 9,74 | 9,70 | 9,70 | 9,74 | 290 | 18.323.872 |
| 3/7/2024 | 9,70 | 9,72 | +0,21% | 9,64 | 9,81 | 9,68 | 9,69 | 9,72 | 466 | 28.212.420 |
| 2/7/2024 | 9,79 | 9,70 | 0,00% | 9,60 | 9,79 | 9,67 | 9,64 | 9,70 | 697 | 40.007.887 |
| 1/7/2024 | 9,71 | 9,70 | -1,22% | 9,65 | 9,71 | 9,68 | 9,67 | 9,70 | 1.799 | 36.580.724 |
| 28/6/2024 | 9,85 | 9,82 | -0,20% | 9,81 | 9,85 | 9,83 | 9,82 | 9,84 | 1.674 | 76.657.977 |
| 27/6/2024 | 9,82 | 9,84 | -0,40% | 9,78 | 9,88 | 9,83 | 9,83 | 9,84 | 3.291 | 105.290.689 |
| 26/6/2024 | 9,85 | 9,88 | 0,00% | 9,69 | 9,88 | 9,76 | 9,75 | 9,88 | 4.676 | 56.724.126 |
| 25/6/2024 | 9,75 | 9,88 | +1,86% | 9,70 | 9,89 | 9,81 | 9,82 | 9,88 | 1.979 | 48.472.978 |
| 24/6/2024 | 9,67 | 9,70 | +0,10% | 9,56 | 9,73 | 9,65 | 9,69 | 9,70 | 722 | 43.179.594 |
| 21/6/2024 | 9,74 | 9,69 | -0,51% | 9,66 | 9,79 | 9,69 | 9,67 | 9,69 | 2.511 | 23.782.870 |
| 20/6/2024 | 9,69 | 9,74 | +0,52% | 9,59 | 9,75 | 9,67 | 9,73 | 9,74 | 1.497 | 44.139.000 |
| 19/6/2024 | 9,70 | 9,69 | -0,10% | 9,65 | 9,70 | 9,66 | 9,69 | 9,70 | 1.883 | 19.465.549 |
| 18/6/2024 | 9,65 | 9,70 | +0,73% | 9,61 | 9,71 | 9,67 | 9,69 | 9,70 | 410 | 15.336.733 |
| 17/6/2024 | 9,74 | 9,63 | -0,62% | 9,61 | 9,74 | 9,64 | 9,62 | 9,63 | 564 | 17.871.424 |
| 14/6/2024 | 9,60 | 9,69 | +0,62% | 9,60 | 9,83 | 9,69 | 9,65 | 9,69 | 2.703 | 16.536.155 |
| 13/6/2024 | 9,62 | 9,63 | +0,10% | 9,56 | 9,68 | 9,59 | 9,61 | 9,63 | 280 | 20.959.283 |
| 12/6/2024 | 9,66 | 9,62 | -0,21% | 9,60 | 9,75 | 9,65 | 9,61 | 9,64 | 1.023 | 22.439.171 |
| 11/6/2024 | 9,64 | 9,64 | 0,00% | 9,61 | 9,69 | 9,65 | 9,64 | 9,65 | 684 | 14.224.200 |
| 10/6/2024 | 9,64 | 9,64 | 0,00% | 9,64 | 9,70 | 9,66 | 9,64 | 9,66 | 870 | 13.598.775 |
| 7/6/2024 | 9,72 | 9,64 | -0,82% | 9,60 | 9,74 | 9,66 | 9,62 | 9,64 | 3.402 | 14.746.179 |
| 6/6/2024 | 9,75 | 9,72 | +0,21% | 9,70 | 9,76 | 9,73 | 9,72 | 9,73 | 560 | 24.383.353 |
| 5/6/2024 | 9,76 | 9,70 | -0,41% | 9,70 | 9,78 | 9,73 | 9,70 | 9,73 | 360 | 13.982.498 |
| 4/6/2024 | 9,65 | 9,74 | +0,93% | 9,61 | 9,77 | 9,71 | 9,72 | 9,74 | 7.734 | 28.255.502 |
| 3/6/2024 | 9,69 | 9,65 | -0,21% | 9,55 | 9,69 | 9,61 | 9,63 | 9,65 | 865 | 29.977.263 |
| 31/5/2024 | 9,59 | 9,67 | +0,73% | 9,59 | 9,70 | 9,63 | 9,67 | 9,68 | 1.189 | 13.676.235 |
| 29/5/2024 | 9,65 | 9,60 | -0,31% | 9,58 | 9,68 | 9,64 | 9,60 | 9,61 | 337 | 15.776.749 |
| 28/5/2024 | 9,61 | 9,63 | +0,31% | 9,61 | 9,68 | 9,63 | 9,62 | 9,63 | 417 | 15.624.422 |
| 27/5/2024 | 9,70 | 9,60 | -0,72% | 9,58 | 9,74 | 9,67 | 9,60 | 9,62 | 3.821 | 217.668.702 |
| 24/5/2024 | 9,78 | 9,67 | -0,72% | 9,57 | 9,78 | 9,71 | 9,67 | 9,74 | 5.297 | 363.923.101 |
| 23/5/2024 | 9,74 | 9,74 | -0,10% | 9,73 | 9,77 | 9,74 | 9,74 | 9,76 | 989 | 76.980.308 |
| 22/5/2024 | 9,73 | 9,75 | -0,31% | 9,73 | 9,76 | 9,73 | 9,74 | 9,75 | 321 | 172.164.960 |
| 21/5/2024 | 9,79 | 9,78 | -0,20% | 9,69 | 9,80 | 9,76 | 9,75 | 9,78 | 415 | 860.962.844 |
| 20/5/2024 | 9,80 | 9,80 | -0,41% | 9,74 | 9,82 | 9,76 | 9,78 | 9,80 | 3.186 | 469.801.851 |
| 17/5/2024 | 9,77 | 9,84 | +0,82% | 9,76 | 9,90 | 9,86 | 9,81 | 9,84 | 1.882 | 73.498.048 |
| 16/5/2024 | 9,71 | 9,76 | +0,21% | 9,71 | 9,79 | 9,76 | 9,75 | 9,76 | 354 | 10.098.041 |
| 15/5/2024 | 9,64 | 9,74 | +1,14% | 9,61 | 9,80 | 9,70 | 9,70 | 9,74 | 1.442 | 38.300.082 |
| 14/5/2024 | 9,61 | 9,63 | +0,21% | 9,57 | 9,64 | 9,62 | 9,61 | 9,63 | 591 | 28.075.681 |
| 13/5/2024 | 9,53 | 9,61 | +0,21% | 9,53 | 9,63 | 9,59 | 9,60 | 9,61 | 1.631 | 17.138.951 |
| 10/5/2024 | 9,56 | 9,59 | +0,52% | 9,55 | 9,60 | 9,57 | 9,58 | 9,59 | 1.272 | 8.194.604 |
| 9/5/2024 | 9,56 | 9,54 | 0,00% | 9,50 | 9,60 | 9,56 | 9,54 | 9,57 | 2.513 | 18.073.714 |
| 8/5/2024 | 9,57 | 9,54 | -0,10% | 9,51 | 9,59 | 9,54 | 9,52 | 9,54 | 488 | 10.953.879 |
| 7/5/2024 | 9,55 | 9,55 | +0,21% | 9,52 | 9,59 | 9,55 | 9,54 | 9,55 | 514 | 9.634.243 |
| 6/5/2024 | 9,48 | 9,53 | -0,42% | 9,48 | 9,56 | 9,51 | 9,51 | 9,53 | 470 | 41.969.274 |
| 3/5/2024 | 9,47 | 9,57 | +1,06% | 9,43 | 9,60 | 9,50 | 9,54 | 9,57 | 3.970 | 41.628.050 |
| 2/5/2024 | 9,57 | 9,47 | -1,87% | 9,32 | 9,61 | 9,45 | 9,46 | 9,47 | 1.561 | 40.273.198 |
| 30/4/2024 | 9,63 | 9,65 | +0,21% | 9,55 | 9,67 | 9,63 | 9,64 | 9,65 | 1.701 | 34.605.949 |
| 29/4/2024 | 9,52 | 9,63 | +0,63% | 9,51 | 9,65 | 9,59 | 9,63 | 9,64 | 855 | 24.957.174 |
| 26/4/2024 | 9,62 | 9,57 | -0,52% | 9,55 | 9,70 | 9,58 | 9,57 | 9,62 | 3.453 | 25.147.894 |
| 25/4/2024 | 9,60 | 9,62 | -0,10% | 9,60 | 9,69 | 9,64 | 9,63 | 9,68 | 8.268 | 19.737.605 |
| 24/4/2024 | 9,60 | 9,63 | +0,31% | 9,50 | 9,63 | 9,54 | 9,60 | 9,63 | 2.532 | 45.606.088 |
| 23/4/2024 | 9,63 | 9,60 | -0,41% | 9,59 | 9,63 | 9,60 | 9,59 | 9,60 | 258 | 10.977.993 |
| 22/4/2024 | 9,67 | 9,64 | -0,21% | 9,60 | 9,70 | 9,63 | 9,63 | 9,64 | 702 | 18.266.672 |
| 19/4/2024 | 9,63 | 9,66 | +0,52% | 9,60 | 9,70 | 9,64 | 9,66 | 9,67 | 1.811 | 33.678.714 |
| 18/4/2024 | 9,77 | 9,61 | -1,64% | 9,57 | 9,81 | 9,63 | 9,60 | 9,61 | 1.732 | 43.488.454 |
| 17/4/2024 | 9,83 | 9,77 | -0,41% | 9,77 | 9,85 | 9,81 | 9,77 | 9,80 | 3.691 | 11.324.170 |
| 16/4/2024 | 9,83 | 9,81 | -0,20% | 9,77 | 9,90 | 9,81 | 9,80 | 9,81 | 445 | 17.298.049 |
| 15/4/2024 | 9,83 | 9,83 | +0,20% | 9,77 | 9,86 | 9,80 | 9,82 | 9,83 | 4.878 | 34.009.864 |
| 12/4/2024 | 9,74 | 9,81 | +0,93% | 9,72 | 9,88 | 9,79 | 9,81 | 9,83 | 2.624 | 20.667.040 |
| 11/4/2024 | 9,73 | 9,72 | +0,31% | 9,66 | 9,75 | 9,71 | 9,72 | 9,73 | 415 | 12.277.393 |
| 10/4/2024 | 9,71 | 9,69 | +0,10% | 9,61 | 9,75 | 9,69 | 9,69 | 9,74 | 494 | 15.520.946 |
| 9/4/2024 | 9,74 | 9,68 | -0,41% | 9,61 | 9,86 | 9,74 | 9,64 | 9,69 | 1.758 | 21.723.429 |
| 8/4/2024 | 9,70 | 9,72 | +0,21% | 9,70 | 9,79 | 9,75 | 9,72 | 9,75 | 2.401 | 27.620.325 |
| 5/4/2024 | 9,62 | 9,70 | +0,83% | 9,62 | 9,70 | 9,66 | 9,69 | 9,70 | 1.738 | 12.960.771 |
| 4/4/2024 | 9,61 | 9,62 | +0,31% | 9,57 | 9,64 | 9,61 | 9,60 | 9,62 | 762 | 13.777.326 |
| 3/4/2024 | 9,61 | 9,59 | -0,21% | 9,56 | 9,64 | 9,58 | 9,57 | 9,59 | 1.421 | 18.180.826 |
| 2/4/2024 | 9,57 | 9,61 | +0,42% | 9,55 | 9,63 | 9,60 | 9,61 | 9,62 | 582 | 8.295.445 |
| 1/4/2024 | 9,68 | 9,57 | -0,73% | 9,53 | 9,68 | 9,56 | 9,57 | 9,58 | 2.149 | 34.681.955 |
| 28/3/2024 | 9,62 | 9,64 | +0,42% | 9,57 | 9,64 | 9,61 | 9,60 | 9,64 | 919 | 57.301.140 |
| 27/3/2024 | 9,62 | 9,60 | -0,62% | 9,59 | 9,66 | 9,60 | 9,59 | 9,60 | 463 | 49.786.579 |
| 26/3/2024 | 9,64 | 9,66 | +0,63% | 9,58 | 9,67 | 9,64 | 9,63 | 9,66 | 4.131 | 22.053.164 |
| 25/3/2024 | 9,60 | 9,60 | 0,00% | 9,59 | 9,66 | 9,63 | 9,59 | 9,60 | 1.613 | 25.695.560 |
| 22/3/2024 | 9,60 | 9,60 | 0,00% | 9,57 | 9,64 | 9,60 | 9,58 | 9,60 | 297 | 16.337.434 |
| 21/3/2024 | 9,60 | 9,60 | 0,00% | 9,58 | 9,64 | 9,59 | 9,60 | 9,61 | 1.012 | 25.490.168 |
| 20/3/2024 | 9,58 | 9,60 | +0,42% | 9,57 | 9,63 | 9,59 | 9,59 | 9,60 | 536 | 20.780.087 |
| 19/3/2024 | 9,62 | 9,56 | -0,93% | 9,53 | 9,66 | 9,58 | 9,55 | 9,56 | 1.855 | 26.543.337 |
| 18/3/2024 | 9,62 | 9,65 | +0,31% | 9,56 | 9,66 | 9,60 | 9,60 | 9,65 | 2.644 | 31.799.896 |
| 15/3/2024 | 9,61 | 9,62 | +0,10% | 9,56 | 9,66 | 9,59 | 9,62 | 9,64 | 1.871 | 18.340.971 |
| 14/3/2024 | 9,65 | 9,61 | +0,21% | 9,57 | 9,65 | 9,61 | 9,58 | 9,61 | 625 | 25.968.497 |
| 13/3/2024 | 9,58 | 9,59 | -0,10% | 9,57 | 9,65 | 9,60 | 9,59 | 9,60 | 526 | 10.452.609 |
| 12/3/2024 | 9,58 | 9,60 | +0,21% | 9,52 | 9,64 | 9,59 | 9,59 | 9,60 | 3.898 | 21.814.273 |
| 11/3/2024 | 9,62 | 9,58 | -0,21% | 9,56 | 9,73 | 9,61 | 9,58 | 9,60 | 940 | 16.538.911 |
| 8/3/2024 | 9,60 | 9,60 | 0,00% | 9,56 | 9,65 | 9,60 | 0,00 | 0,00 | 1.190 | 16.825.882 |
| 7/3/2024 | 9,60 | 9,60 | 0,00% | 9,54 | 9,71 | 9,59 | 9,59 | 9,60 | 514 | 7.001.005 |
| 6/3/2024 | 9,54 | 9,60 | +0,52% | 9,52 | 9,77 | 9,61 | 9,60 | 9,63 | 708 | 22.841.323 |
| 5/3/2024 | 9,63 | 9,55 | -0,83% | 9,49 | 9,64 | 9,54 | 9,50 | 9,55 | 2.013 | 78.914.372 |
| 4/3/2024 | 9,58 | 9,63 | +0,63% | 9,53 | 9,64 | 9,59 | 9,61 | 9,63 | 1.139 | 34.099.687 |
| 1/3/2024 | 9,51 | 9,57 | -0,62% | 9,46 | 9,58 | 9,52 | 9,57 | 9,58 | 2.515 | 43.218.749 |
| 29/2/2024 | 9,61 | 9,63 | +0,42% | 9,55 | 9,69 | 9,61 | 9,63 | 9,66 | 2.672 | 44.144.254 |
| 28/2/2024 | 9,53 | 9,59 | -0,10% | 9,53 | 9,65 | 9,60 | 9,59 | 9,60 | 2.013 | 45.941.327 |
| 27/2/2024 | 9,63 | 9,60 | -0,31% | 9,56 | 9,67 | 9,61 | 9,58 | 9,60 | 4.006 | 66.159.677 |
| 26/2/2024 | 9,65 | 9,63 | -0,21% | 9,55 | 9,71 | 9,63 | 9,63 | 9,69 | 9.653 | 101.219.235 |
| 23/2/2024 | 9,59 | 9,65 | +0,63% | 9,55 | 9,65 | 9,59 | 0,00 | 0,00 | 2.072 | 46.947.454 |
| 22/2/2024 | 9,63 | 9,59 | -0,42% | 9,54 | 9,65 | 9,60 | 9,57 | 9,59 | 1.389 | 32.937.674 |
| 21/2/2024 | 9,63 | 9,63 | +0,10% | 9,60 | 9,66 | 9,61 | 9,60 | 9,63 | 498 | 27.190.371 |
| 20/2/2024 | 9,63 | 9,62 | -0,10% | 9,60 | 9,68 | 9,61 | 9,61 | 9,62 | 2.896 | 34.932.566 |
| 19/2/2024 | 9,64 | 9,63 | +0,31% | 9,60 | 9,65 | 9,62 | 9,62 | 9,63 | 1.404 | 14.391.015 |
| 16/2/2024 | 9,69 | 9,60 | -1,03% | 9,60 | 9,69 | 9,63 | 9,60 | 9,64 | 4.452 | 33.257.138 |
| 15/2/2024 | 9,74 | 9,70 | -0,41% | 9,65 | 9,77 | 9,67 | 9,68 | 9,70 | 448 | 26.237.564 |
| 14/2/2024 | 9,78 | 9,74 | +0,41% | 9,69 | 9,79 | 9,73 | 9,70 | 9,74 | 603 | 21.979.245 |
| 9/2/2024 | 9,66 | 9,70 | +0,62% | 9,66 | 9,78 | 9,69 | 0,00 | 0,00 | 1.591 | 20.980.788 |
| 8/2/2024 | 9,68 | 9,64 | -0,21% | 9,63 | 9,70 | 9,65 | 9,64 | 9,66 | 332 | 15.206.919 |
| 7/2/2024 | 9,68 | 9,66 | -0,21% | 9,63 | 9,71 | 9,67 | 9,66 | 9,69 | 739 | 23.837.174 |
| 6/2/2024 | 9,66 | 9,68 | +0,10% | 9,55 | 9,79 | 9,67 | 9,66 | 9,67 | 1.421 | 53.851.826 |
| 5/2/2024 | 9,73 | 9,67 | -0,41% | 9,65 | 9,75 | 9,67 | 9,67 | 9,68 | 1.841 | 23.186.733 |
| 2/2/2024 | 9,69 | 9,71 | +0,31% | 9,69 | 9,79 | 9,74 | 9,71 | 9,74 | 1.900 | 37.664.317 |
| 1/2/2024 | 9,63 | 9,68 | -1,93% | 9,63 | 9,80 | 9,69 | 9,68 | 9,73 | 1.101 | 34.506.720 |
| 31/1/2024 | 9,71 | 9,87 | +1,86% | 9,65 | 9,87 | 9,75 | 9,79 | 9,87 | 1.314 | 41.146.572 |
| 30/1/2024 | 9,77 | 9,69 | -0,62% | 9,65 | 9,96 | 9,75 | 9,71 | 9,78 | 3.767 | 87.090.083 |
| 29/1/2024 | 9,74 | 9,75 | +0,10% | 9,67 | 9,78 | 9,72 | 9,75 | 9,78 | 773 | 33.455.214 |
| 26/1/2024 | 9,64 | 9,74 | +1,25% | 9,64 | 9,77 | 9,69 | 9,70 | 9,74 | 410 | 52.274.488 |
| 25/1/2024 | 9,74 | 9,62 | -0,72% | 9,60 | 9,74 | 9,67 | 9,62 | 9,68 | 1.160 | 27.167.423 |
| 24/1/2024 | 9,62 | 9,69 | +0,94% | 9,61 | 9,74 | 9,69 | 9,69 | 9,70 | 2.950 | 79.073.462 |
| 23/1/2024 | 9,62 | 9,60 | -0,10% | 9,55 | 9,64 | 9,59 | 9,60 | 9,62 | 349 | 15.938.854 |
| 22/1/2024 | 9,62 | 9,61 | -0,10% | 9,58 | 9,64 | 9,61 | 9,61 | 9,62 | 424 | 28.386.242 |
| 19/1/2024 | 9,55 | 9,62 | +0,73% | 9,55 | 9,65 | 9,60 | 9,62 | 9,65 | 6.121 | 30.215.813 |
| 18/1/2024 | 9,59 | 9,55 | -0,21% | 9,54 | 9,62 | 9,57 | 9,55 | 9,59 | 471 | 14.950.616 |
| 17/1/2024 | 9,58 | 9,57 | -0,10% | 9,52 | 9,61 | 9,57 | 9,56 | 9,59 | 530 | 17.657.890 |
| 16/1/2024 | 9,56 | 9,58 | +0,21% | 9,53 | 9,64 | 9,57 | 9,58 | 9,62 | 599 | 29.461.562 |
| 15/1/2024 | 9,54 | 9,56 | +0,31% | 9,53 | 9,57 | 9,55 | 9,55 | 9,56 | 575 | 13.046.669 |
| 12/1/2024 | 9,47 | 9,53 | +0,63% | 9,47 | 9,58 | 9,51 | 9,52 | 9,53 | 1.639 | 18.141.661 |
| 11/1/2024 | 9,49 | 9,47 | -0,21% | 9,44 | 9,49 | 9,46 | 9,45 | 9,47 | 297 | 5.741.743 |
| 10/1/2024 | 9,48 | 9,49 | -0,11% | 9,40 | 9,55 | 9,44 | 9,45 | 9,49 | 1.815 | 54.299.113 |
| 9/1/2024 | 9,53 | 9,50 | -0,42% | 9,42 | 9,54 | 9,44 | 9,44 | 9,49 | 2.379 | 66.098.244 |
| 8/1/2024 | 9,55 | 9,54 | +0,42% | 9,47 | 9,57 | 9,50 | 9,47 | 9,54 | 2.858 | 88.237.101 |
| 5/1/2024 | 9,53 | 9,50 | -0,31% | 9,49 | 9,56 | 9,50 | 9,51 | 9,52 | 2.759 | 75.705.820 |
| 4/1/2024 | 9,64 | 9,53 | -0,94% | 9,48 | 9,67 | 9,50 | 9,49 | 9,53 | 2.999 | 144.666.875 |
| 3/1/2024 | 9,49 | 9,62 | +0,10% | 9,43 | 9,63 | 9,52 | 9,60 | 9,62 | 2.009 | 30.316.456 |
| 2/1/2024 | 9,75 | 9,61 | -1,74% | 9,54 | 9,76 | 9,64 | 9,55 | 9,61 | 588 | 22.997.830 |
| 28/12/2023 | 9,55 | 9,78 | +2,41% | 9,55 | 9,79 | 9,71 | 9,73 | 9,78 | 503 | 34.684.042 |
| 27/12/2023 | 9,51 | 9,55 | -0,21% | 9,51 | 9,70 | 9,62 | 9,55 | 9,61 | 1.055 | 40.152.176 |
| 26/12/2023 | 9,42 | 9,57 | +1,59% | 9,42 | 9,86 | 9,68 | 9,56 | 9,57 | 2.078 | 188.514.992 |
| 22/12/2023 | 9,46 | 9,42 | -0,11% | 9,41 | 9,47 | 9,43 | 9,42 | 9,43 | 2.155 | 22.925.387 |
| 21/12/2023 | 9,36 | 9,43 | +0,75% | 9,32 | 9,46 | 9,39 | 9,43 | 9,45 | 1.204 | 23.942.626 |
| 20/12/2023 | 9,31 | 9,36 | +0,43% | 9,27 | 9,39 | 9,33 | 9,34 | 9,36 | 421 | 15.077.467 |
| 19/12/2023 | 9,28 | 9,32 | +0,22% | 9,26 | 9,33 | 9,30 | 9,30 | 9,32 | 398 | 14.002.425 |
| 18/12/2023 | 9,29 | 9,30 | 0,00% | 9,23 | 9,33 | 9,28 | 9,29 | 9,30 | 550 | 18.134.782 |
| 15/12/2023 | 9,31 | 9,30 | 0,00% | 9,24 | 9,32 | 9,27 | 9,28 | 9,30 | 385 | 24.566.351 |
| 14/12/2023 | 9,28 | 9,30 | +0,32% | 9,25 | 9,32 | 9,28 | 9,29 | 9,30 | 414 | 11.874.354 |
| 13/12/2023 | 9,25 | 9,27 | +0,32% | 9,23 | 9,29 | 9,25 | 9,26 | 9,27 | 383 | 10.881.176 |
| 12/12/2023 | 9,29 | 9,24 | -0,54% | 9,22 | 9,32 | 9,25 | 9,23 | 9,24 | 375 | 16.999.329 |
| 11/12/2023 | 9,32 | 9,29 | -0,32% | 9,27 | 9,32 | 9,28 | 9,28 | 9,29 | 347 | 17.815.432 |
| 8/12/2023 | 9,24 | 9,32 | +0,87% | 9,22 | 9,32 | 9,27 | 9,30 | 9,33 | 1.327 | 5.986.857 |
| 7/12/2023 | 9,27 | 9,24 | -0,32% | 9,20 | 9,33 | 9,23 | 9,24 | 9,25 | 5.650 | 40.089.706 |
| 6/12/2023 | 9,27 | 9,27 | 0,00% | 9,20 | 9,33 | 9,25 | 9,22 | 9,27 | 432 | 32.470.653 |
| 5/12/2023 | 9,25 | 9,27 | +0,22% | 9,20 | 9,28 | 9,24 | 9,23 | 9,27 | 411 | 16.373.445 |
| 4/12/2023 | 9,29 | 9,25 | -0,11% | 9,22 | 9,29 | 9,25 | 9,25 | 9,26 | 594 | 15.179.732 |
| 1/12/2023 | 9,23 | 9,26 | -0,75% | 9,19 | 9,33 | 9,24 | 9,25 | 9,26 | 998 | 41.730.155 |
| 30/11/2023 | 9,29 | 9,33 | +0,43% | 9,21 | 9,35 | 9,28 | 9,32 | 9,33 | 916 | 43.302.560 |
| 29/11/2023 | 9,30 | 9,29 | -0,11% | 9,29 | 9,34 | 9,30 | 9,29 | 9,30 | 3.340 | 26.693.656 |
| 28/11/2023 | 9,31 | 9,30 | +0,43% | 9,28 | 9,40 | 9,32 | 9,29 | 9,30 | 774 | 25.156.999 |
| 27/11/2023 | 9,34 | 9,26 | -0,54% | 9,25 | 9,35 | 9,28 | 9,26 | 9,31 | 991 | 66.140.089 |
| 24/11/2023 | 9,30 | 9,31 | +0,11% | 9,30 | 9,38 | 9,32 | 9,31 | 9,34 | 522 | 13.589.659 |
| 23/11/2023 | 9,35 | 9,30 | -0,53% | 9,30 | 9,38 | 9,30 | 9,30 | 9,31 | 882 | 38.066.934 |
| 22/11/2023 | 9,39 | 9,35 | -0,43% | 9,31 | 9,40 | 9,34 | 9,33 | 9,35 | 3.479 | 16.389.010 |
| 21/11/2023 | 9,35 | 9,39 | +0,43% | 9,32 | 9,40 | 9,36 | 9,33 | 9,39 | 1.467 | 16.800.202 |
| 20/11/2023 | 9,34 | 9,35 | 0,00% | 9,30 | 9,35 | 9,32 | 9,34 | 9,35 | 1.030 | 35.533.929 |
| 17/11/2023 | 9,33 | 9,35 | +0,21% | 9,25 | 9,35 | 9,33 | 9,34 | 9,35 | 2.381 | 38.979.858 |
| 16/11/2023 | 9,32 | 9,33 | +0,11% | 9,30 | 9,35 | 9,32 | 9,33 | 9,34 | 1.876 | 11.578.144 |
| 14/11/2023 | 9,29 | 9,32 | +0,32% | 9,29 | 9,35 | 9,30 | 9,30 | 9,32 | 298 | 14.378.881 |
| 13/11/2023 | 9,30 | 9,29 | -0,11% | 9,20 | 9,35 | 9,31 | 9,27 | 9,30 | 2.657 | 29.126.717 |
| 10/11/2023 | 9,34 | 9,30 | -0,53% | 9,25 | 9,34 | 9,30 | 9,29 | 9,32 | 1.186 | 23.272.398 |
| 9/11/2023 | 9,34 | 9,35 | 0,00% | 9,30 | 9,35 | 9,33 | 9,30 | 9,34 | 285 | 10.425.017 |
| 8/11/2023 | 9,24 | 9,35 | +0,21% | 9,24 | 9,35 | 9,31 | 9,31 | 9,35 | 1.641 | 32.072.367 |
| 7/11/2023 | 9,33 | 9,33 | 0,00% | 9,20 | 9,35 | 9,27 | 9,29 | 9,33 | 514 | 42.282.674 |
| 6/11/2023 | 9,37 | 9,33 | -0,43% | 9,30 | 9,39 | 9,32 | 9,32 | 9,33 | 6.779 | 53.319.537 |
| 3/11/2023 | 9,22 | 9,37 | -0,32% | 9,20 | 9,40 | 9,32 | 9,36 | 9,37 | 1.801 | 43.654.951 |
| 1/11/2023 | 9,21 | 9,40 | +1,29% | 9,16 | 9,46 | 9,25 | 9,27 | 9,40 | 644 | 25.044.434 |
| 31/10/2023 | 9,31 | 9,28 | -0,32% | 9,22 | 9,36 | 9,28 | 9,27 | 9,28 | 2.835 | 29.163.107 |
| 30/10/2023 | 9,31 | 9,31 | +0,87% | 9,15 | 9,35 | 9,24 | 9,27 | 9,31 | 545 | 39.770.542 |
| 27/10/2023 | 9,43 | 9,23 | -1,39% | 9,19 | 9,43 | 9,27 | 9,23 | 9,31 | 1.013 | 33.431.417 |
| 26/10/2023 | 9,33 | 9,36 | +0,32% | 9,31 | 9,38 | 9,33 | 9,35 | 9,36 | 302 | 5.224.098 |
| 25/10/2023 | 9,38 | 9,33 | -0,32% | 9,29 | 9,38 | 9,33 | 9,33 | 9,34 | 501 | 13.477.992 |
| 24/10/2023 | 9,39 | 9,36 | -0,21% | 9,29 | 9,44 | 9,39 | 9,36 | 9,38 | 2.230 | 33.430.088 |
| 23/10/2023 | 9,40 | 9,38 | -0,21% | 9,32 | 9,45 | 9,39 | 9,38 | 9,40 | 2.069 | 27.808.442 |
| 20/10/2023 | 9,45 | 9,40 | 0,00% | 9,33 | 9,45 | 9,39 | 9,39 | 9,40 | 379 | 11.457.558 |
| 19/10/2023 | 9,45 | 9,40 | -0,63% | 9,31 | 9,46 | 9,35 | 9,35 | 9,40 | 1.063 | 18.438.223 |
| 18/10/2023 | 9,46 | 9,46 | 0,00% | 9,42 | 9,46 | 9,45 | 9,44 | 9,46 | 316 | 10.439.474 |
| 17/10/2023 | 9,45 | 9,46 | 0,00% | 9,43 | 9,46 | 9,45 | 9,45 | 9,46 | 2.206 | 10.880.268 |
| 16/10/2023 | 9,41 | 9,46 | +0,53% | 9,40 | 9,55 | 9,48 | 9,44 | 9,46 | 553 | 24.175.607 |
| 13/10/2023 | 9,47 | 9,41 | -0,63% | 9,35 | 9,48 | 9,40 | 9,41 | 9,43 | 1.758 | 25.160.595 |
| 11/10/2023 | 9,43 | 9,47 | +0,85% | 9,36 | 9,48 | 9,44 | 9,44 | 9,47 | 296 | 21.644.082 |
| 10/10/2023 | 9,38 | 9,39 | +0,21% | 9,26 | 9,40 | 9,32 | 9,39 | 9,40 | 364 | 17.200.661 |
| 9/10/2023 | 9,47 | 9,37 | +0,11% | 9,33 | 9,47 | 9,39 | 9,37 | 9,38 | 513 | 6.336.943 |
| 6/10/2023 | 9,36 | 9,36 | -0,11% | 9,30 | 9,47 | 9,40 | 9,36 | 9,37 | 609 | 6.697.771 |
| 5/10/2023 | 9,34 | 9,37 | +0,32% | 9,23 | 9,41 | 9,30 | 9,31 | 9,33 | 783 | 19.306.599 |
| 4/10/2023 | 9,27 | 9,34 | +0,32% | 9,25 | 9,37 | 9,29 | 9,34 | 9,35 | 2.188 | 13.745.041 |
| 3/10/2023 | 9,43 | 9,31 | -0,43% | 9,26 | 9,48 | 9,36 | 9,29 | 9,31 | 487 | 23.119.611 |
| 2/10/2023 | 9,45 | 9,35 | -2,09% | 9,31 | 9,45 | 9,37 | 9,35 | 9,37 | 494 | 17.515.333 |
| 29/9/2023 | 9,48 | 9,55 | +1,06% | 9,37 | 9,55 | 9,46 | 9,53 | 9,55 | 588 | 17.996.159 |
| 28/9/2023 | 9,52 | 9,45 | -0,84% | 9,33 | 9,53 | 9,40 | 9,40 | 9,45 | 3.168 | 40.551.607 |
| 27/9/2023 | 9,42 | 9,53 | +1,93% | 9,35 | 9,53 | 9,48 | 9,46 | 9,53 | 4.433 | 69.212.262 |
| 26/9/2023 | 9,50 | 9,35 | -1,58% | 9,32 | 9,50 | 9,39 | 9,34 | 9,35 | 1.011 | 22.252.941 |
| 25/9/2023 | 9,40 | 9,50 | +1,06% | 9,30 | 9,52 | 9,46 | 9,43 | 9,51 | 2.653 | 81.361.924 |
| 22/9/2023 | 9,42 | 9,40 | -0,32% | 9,25 | 9,43 | 9,33 | 9,36 | 9,40 | 457 | 36.207.371 |
| 21/9/2023 | 9,40 | 9,43 | +0,53% | 9,34 | 9,46 | 9,39 | 9,38 | 9,43 | 1.123 | 35.840.665 |
| 20/9/2023 | 9,45 | 9,38 | +0,21% | 9,29 | 9,45 | 9,35 | 9,36 | 9,38 | 891 | 15.324.881 |
| 19/9/2023 | 9,47 | 9,36 | -1,37% | 9,33 | 9,48 | 9,41 | 9,34 | 9,36 | 2.114 | 20.702.282 |
| 18/9/2023 | 9,35 | 9,49 | +1,39% | 9,29 | 9,55 | 9,42 | 9,48 | 9,49 | 2.957 | 43.235.071 |
| 15/9/2023 | 9,32 | 9,36 | +0,65% | 9,29 | 9,36 | 9,30 | 9,30 | 9,36 | 3.957 | 34.445.697 |
| 14/9/2023 | 9,28 | 9,30 | -0,53% | 9,20 | 9,35 | 9,28 | 9,30 | 9,32 | 945 | 29.840.972 |
| 13/9/2023 | 9,29 | 9,35 | +0,65% | 9,26 | 9,36 | 9,30 | 9,33 | 9,35 | 516 | 24.354.839 |
| 12/9/2023 | 9,36 | 9,29 | -0,75% | 9,18 | 9,39 | 9,24 | 9,25 | 9,29 | 1.768 | 25.384.070 |
| 11/9/2023 | 9,39 | 9,36 | +0,32% | 9,25 | 9,43 | 9,33 | 9,31 | 9,36 | 1.786 | 16.254.468 |
| 8/9/2023 | 9,26 | 9,33 | +1,19% | 9,25 | 9,34 | 9,27 | 9,30 | 9,33 | 468 | 8.057.996 |
| 6/9/2023 | 9,20 | 9,22 | +0,44% | 9,15 | 9,27 | 9,21 | 9,17 | 9,23 | 589 | 15.241.907 |
| 5/9/2023 | 9,21 | 9,18 | -0,33% | 9,18 | 9,31 | 9,26 | 9,18 | 9,22 | 1.973 | 22.508.589 |
| 4/9/2023 | 9,26 | 9,21 | -0,75% | 9,17 | 9,29 | 9,22 | 9,21 | 9,22 | 648 | 22.778.402 |
| 1/9/2023 | 9,29 | 9,28 | -1,28% | 9,11 | 9,29 | 9,21 | 9,26 | 9,29 | 1.808 | 35.373.630 |
| 31/8/2023 | 9,40 | 9,40 | 0,00% | 9,34 | 9,48 | 9,39 | 9,40 | 9,42 | 1.191 | 36.523.516 |
| 30/8/2023 | 9,38 | 9,40 | +0,21% | 9,34 | 9,40 | 9,36 | 9,38 | 9,40 | 573 | 6.314.867 |
| 29/8/2023 | 9,49 | 9,38 | -1,16% | 9,33 | 9,50 | 9,40 | 9,34 | 9,38 | 657 | 26.281.712 |
| 28/8/2023 | 9,46 | 9,49 | +0,32% | 9,35 | 9,54 | 9,39 | 9,40 | 9,49 | 1.228 | 29.105.716 |
| 25/8/2023 | 9,34 | 9,46 | +1,18% | 9,30 | 9,46 | 9,42 | 9,39 | 9,45 | 1.467 | 31.071.382 |
| 24/8/2023 | 9,40 | 9,35 | -0,32% | 9,28 | 9,46 | 9,35 | 9,34 | 9,35 | 535 | 11.980.270 |
| 23/8/2023 | 9,55 | 9,38 | -1,26% | 9,30 | 9,57 | 9,45 | 9,34 | 9,38 | 1.388 | 66.575.956 |
| 22/8/2023 | 9,50 | 9,50 | +0,11% | 9,49 | 9,59 | 9,54 | 9,49 | 9,50 | 1.851 | 88.661.356 |
| 21/8/2023 | 9,25 | 9,49 | +2,71% | 9,25 | 9,49 | 9,37 | 9,49 | 9,50 | 3.385 | 58.405.613 |
| 18/8/2023 | 9,24 | 9,24 | +0,22% | 9,17 | 9,26 | 9,23 | 9,24 | 9,25 | 1.689 | 26.532.541 |
| 17/8/2023 | 9,21 | 9,22 | +0,22% | 9,20 | 9,23 | 9,20 | 9,21 | 9,22 | 3.910 | 31.499.896 |
| 16/8/2023 | 9,17 | 9,20 | +0,33% | 9,17 | 9,24 | 9,18 | 9,19 | 9,20 | 2.188 | 68.241.152 |
| 15/8/2023 | 9,15 | 9,17 | +0,44% | 9,10 | 9,18 | 9,15 | 9,15 | 9,17 | 1.552 | 26.605.040 |
| 14/8/2023 | 9,13 | 9,13 | +0,11% | 9,08 | 9,15 | 9,10 | 9,12 | 9,13 | 1.138 | 29.581.973 |
| 11/8/2023 | 9,12 | 9,12 | 0,00% | 9,09 | 9,13 | 9,10 | 9,10 | 9,12 | 331 | 24.740.616 |
| 10/8/2023 | 9,10 | 9,12 | +0,22% | 9,06 | 9,12 | 9,09 | 9,10 | 9,12 | 913 | 10.440.520 |
| 9/8/2023 | 9,12 | 9,10 | -0,11% | 9,06 | 9,14 | 9,10 | 9,07 | 9,10 | 652 | 12.280.897 |
| 8/8/2023 | 9,10 | 9,11 | +0,11% | 9,04 | 9,13 | 9,07 | 9,08 | 9,12 | 1.047 | 17.100.916 |
| 7/8/2023 | 9,08 | 9,10 | -0,44% | 9,01 | 9,14 | 9,07 | 9,09 | 9,10 | 2.181 | 32.334.185 |
| 4/8/2023 | 9,10 | 9,14 | +0,44% | 9,02 | 9,14 | 9,06 | 9,09 | 9,14 | 3.465 | 29.833.992 |
| 3/8/2023 | 9,09 | 9,10 | +0,33% | 8,91 | 9,13 | 9,05 | 9,10 | 9,11 | 1.688 | 41.656.973 |
| 2/8/2023 | 9,01 | 9,07 | +1,68% | 8,88 | 9,07 | 8,94 | 9,02 | 9,07 | 2.268 | 34.200.828 |
| 1/8/2023 | 9,02 | 8,92 | -2,19% | 8,90 | 9,10 | 8,95 | 8,91 | 8,92 | 6.792 | 65.613.905 |
| 31/7/2023 | 9,12 | 9,12 | -0,33% | 9,05 | 9,18 | 9,11 | 9,11 | 9,12 | 1.573 | 62.424.085 |
| 28/7/2023 | 9,14 | 9,15 | +0,44% | 9,10 | 9,17 | 9,13 | 9,14 | 9,15 | 4.689 | 49.390.644 |
| 27/7/2023 | 9,05 | 9,11 | 0,00% | 9,05 | 9,18 | 9,09 | 9,10 | 9,11 | 2.009 | 52.202.581 |
| 26/7/2023 | 9,13 | 9,11 | +0,11% | 9,07 | 9,14 | 9,10 | 9,08 | 9,11 | 817 | 33.909.629 |
| 25/7/2023 | 9,12 | 9,10 | -0,33% | 9,07 | 9,15 | 9,11 | 9,10 | 9,11 | 3.848 | 84.206.404 |
| 24/7/2023 | 9,13 | 9,13 | +0,88% | 9,06 | 9,17 | 9,11 | 9,12 | 9,13 | 720 | 20.601.485 |
| 21/7/2023 | 9,03 | 9,05 | +0,11% | 8,99 | 9,21 | 9,07 | 9,05 | 9,06 | 8.444 | 51.162.059 |
| 20/7/2023 | 9,01 | 9,04 | +0,44% | 8,99 | 9,07 | 9,01 | 9,03 | 9,04 | 302 | 21.757.792 |
| 19/7/2023 | 8,96 | 9,00 | +0,45% | 8,96 | 9,06 | 8,98 | 8,98 | 9,00 | 6.682 | 60.154.678 |
| 18/7/2023 | 8,96 | 8,96 | -0,11% | 8,91 | 9,00 | 8,95 | 8,96 | 8,97 | 1.489 | 26.025.845 |
| 17/7/2023 | 8,94 | 8,97 | +0,34% | 8,89 | 9,02 | 8,94 | 8,92 | 8,97 | 3.029 | 33.824.764 |
| 14/7/2023 | 8,94 | 8,94 | +0,11% | 8,85 | 8,98 | 8,89 | 8,93 | 8,94 | 2.081 | 48.682.021 |
| 13/7/2023 | 8,96 | 8,93 | +0,90% | 8,88 | 9,00 | 8,93 | 8,89 | 8,93 | 2.895 | 30.343.488 |
| 12/7/2023 | 8,97 | 8,85 | -0,78% | 8,85 | 8,97 | 8,88 | 8,84 | 8,85 | 657 | 48.674.269 |
| 11/7/2023 | 8,89 | 8,92 | +0,45% | 8,81 | 8,96 | 8,85 | 8,85 | 8,92 | 3.205 | 42.407.887 |
| 10/7/2023 | 8,97 | 8,88 | -1,00% | 8,87 | 8,99 | 8,90 | 8,87 | 8,88 | 3.694 | 56.738.282 |
| 7/7/2023 | 8,92 | 8,97 | +0,56% | 8,92 | 8,97 | 8,95 | 8,96 | 8,97 | 446 | 14.257.050 |
| 6/7/2023 | 8,85 | 8,92 | +0,90% | 8,80 | 8,95 | 8,86 | 8,92 | 8,93 | 567 | 15.752.687 |
| 5/7/2023 | 8,84 | 8,84 | +0,23% | 8,75 | 8,88 | 8,81 | 8,79 | 8,84 | 1.929 | 55.824.014 |
| 4/7/2023 | 8,88 | 8,82 | -0,56% | 8,80 | 8,96 | 8,84 | 8,82 | 8,84 | 595 | 31.491.714 |
| 3/7/2023 | 8,97 | 8,87 | -1,44% | 8,80 | 9,12 | 8,90 | 8,87 | 8,88 | 1.220 | 40.538.703 |
| 30/6/2023 | 8,88 | 9,00 | +1,35% | 8,88 | 9,05 | 8,97 | 8,97 | 9,00 | 2.276 | 41.960.705 |
| 29/6/2023 | 8,84 | 8,88 | +0,45% | 8,82 | 8,88 | 8,85 | 8,87 | 8,88 | 2.654 | 17.255.712 |
| 28/6/2023 | 8,78 | 8,84 | +0,68% | 8,78 | 8,89 | 8,82 | 8,82 | 8,84 | 479 | 23.602.637 |
| 27/6/2023 | 8,83 | 8,78 | -0,57% | 8,77 | 8,91 | 8,81 | 8,78 | 8,83 | 2.237 | 37.935.773 |
| 26/6/2023 | 8,87 | 8,83 | +0,11% | 8,71 | 8,89 | 8,76 | 8,80 | 8,83 | 752 | 43.405.942 |
| 23/6/2023 | 8,98 | 8,82 | -1,78% | 8,77 | 9,00 | 8,85 | 8,82 | 8,83 | 6.587 | 119.371.162 |
| 22/6/2023 | 8,97 | 8,98 | +0,11% | 8,94 | 9,00 | 8,97 | 8,97 | 8,98 | 280 | 4.715.630 |
| 21/6/2023 | 8,97 | 8,97 | +0,22% | 8,90 | 9,00 | 8,96 | 8,96 | 8,97 | 2.260 | 24.598.215 |
| 20/6/2023 | 8,91 | 8,95 | +0,34% | 8,85 | 9,00 | 8,92 | 8,92 | 8,95 | 656 | 27.261.170 |
| 19/6/2023 | 8,88 | 8,92 | +0,45% | 8,80 | 8,99 | 8,89 | 8,90 | 8,92 | 1.255 | 26.427.761 |
| 16/6/2023 | 8,79 | 8,88 | +1,49% | 8,75 | 8,90 | 8,83 | 8,87 | 8,88 | 499 | 9.526.851 |
| 15/6/2023 | 8,84 | 8,75 | -1,02% | 8,68 | 8,98 | 8,76 | 8,75 | 8,77 | 4.309 | 71.343.802 |
| 14/6/2023 | 8,70 | 8,84 | +1,61% | 8,65 | 8,84 | 8,75 | 8,81 | 8,84 | 1.495 | 27.160.568 |
| 13/6/2023 | 8,76 | 8,70 | -0,57% | 8,69 | 8,86 | 8,75 | 8,70 | 8,74 | 4.439 | 49.843.548 |
| 12/6/2023 | 8,89 | 8,75 | -1,57% | 8,70 | 8,96 | 8,79 | 8,75 | 8,87 | 3.378 | 41.097.600 |
| 9/6/2023 | 8,80 | 8,89 | +1,02% | 8,80 | 9,15 | 8,95 | 8,88 | 8,89 | 505 | 51.210.472 |
| 7/6/2023 | 8,80 | 8,80 | +0,23% | 8,78 | 8,88 | 8,81 | 8,78 | 8,83 | 419 | 4.709.046 |
| 6/6/2023 | 8,67 | 8,78 | +0,46% | 8,67 | 8,81 | 8,76 | 8,74 | 8,78 | 1.327 | 20.580.785 |
| 5/6/2023 | 8,65 | 8,74 | +1,04% | 8,57 | 8,74 | 8,69 | 8,70 | 8,74 | 564 | 19.379.292 |
| 2/6/2023 | 8,58 | 8,65 | +1,17% | 8,50 | 8,73 | 8,57 | 8,61 | 8,65 | 1.061 | 12.320.609 |
| 1/6/2023 | 8,61 | 8,55 | -1,72% | 8,50 | 8,68 | 8,57 | 8,55 | 8,60 | 878 | 14.311.443 |
| 31/5/2023 | 8,68 | 8,70 | +0,23% | 8,60 | 8,79 | 8,67 | 8,70 | 8,71 | 3.380 | 38.138.156 |
| 30/5/2023 | 8,75 | 8,68 | -0,57% | 8,60 | 8,79 | 8,69 | 8,68 | 8,74 | 682 | 40.199.434 |
| 29/5/2023 | 8,71 | 8,73 | +0,34% | 8,65 | 8,79 | 8,71 | 8,72 | 8,73 | 3.584 | 30.653.092 |
| 26/5/2023 | 8,67 | 8,70 | +0,35% | 8,61 | 8,72 | 8,68 | 8,68 | 8,71 | 348 | 61.443.611 |
| 25/5/2023 | 8,69 | 8,67 | -0,23% | 8,58 | 8,81 | 8,66 | 8,62 | 8,67 | 1.193 | 45.747.231 |
| 24/5/2023 | 8,67 | 8,69 | +0,12% | 8,57 | 8,78 | 8,69 | 8,66 | 8,69 | 3.576 | 32.259.690 |
| 23/5/2023 | 8,83 | 8,68 | -1,70% | 8,66 | 8,83 | 8,73 | 8,68 | 8,75 | 1.429 | 29.502.152 |
| 22/5/2023 | 8,71 | 8,83 | +1,38% | 8,63 | 8,85 | 8,74 | 8,76 | 8,83 | 2.182 | 25.690.259 |
| 19/5/2023 | 8,72 | 8,71 | -0,11% | 8,64 | 8,74 | 8,68 | 8,70 | 8,71 | 2.243 | 20.492.723 |
| 18/5/2023 | 8,61 | 8,72 | +1,28% | 8,50 | 8,73 | 8,59 | 8,69 | 8,72 | 4.693 | 61.466.211 |
| 17/5/2023 | 8,61 | 8,61 | +1,53% | 8,50 | 8,65 | 8,57 | 8,56 | 8,61 | 728 | 16.447.556 |
| 16/5/2023 | 8,58 | 8,48 | -0,93% | 8,48 | 8,75 | 8,58 | 8,48 | 8,55 | 4.932 | 31.801.870 |
| 15/5/2023 | 8,49 | 8,56 | +1,42% | 8,44 | 8,67 | 8,53 | 8,56 | 8,58 | 977 | 37.467.860 |
| 12/5/2023 | 8,46 | 8,44 | -0,24% | 8,37 | 8,50 | 8,45 | 8,45 | 8,49 | 1.347 | 47.963.428 |
| 11/5/2023 | 8,35 | 8,46 | +1,32% | 8,35 | 8,47 | 8,39 | 8,45 | 8,46 | 467 | 65.849.654 |
| 10/5/2023 | 8,35 | 8,35 | +0,24% | 8,28 | 8,37 | 8,31 | 8,34 | 8,35 | 400 | 18.659.495 |
| 9/5/2023 | 8,38 | 8,33 | -0,12% | 8,25 | 8,39 | 8,32 | 8,32 | 8,33 | 910 | 31.495.815 |
| 8/5/2023 | 8,33 | 8,34 | +0,24% | 8,33 | 8,43 | 8,36 | 8,34 | 8,35 | 1.856 | 22.722.125 |
| 5/5/2023 | 8,31 | 8,32 | +0,24% | 8,26 | 8,37 | 8,31 | 8,30 | 8,32 | 3.283 | 44.117.257 |
| 4/5/2023 | 8,27 | 8,30 | +0,36% | 8,27 | 8,33 | 8,30 | 8,29 | 8,30 | 349 | 12.010.253 |
| 3/5/2023 | 8,25 | 8,27 | +0,24% | 8,19 | 8,28 | 8,24 | 8,27 | 8,28 | 740 | 11.181.706 |
| 2/5/2023 | 8,29 | 8,25 | -0,84% | 8,12 | 8,29 | 8,18 | 8,19 | 8,25 | 2.993 | 20.238.489 |
| 28/4/2023 | 8,28 | 8,32 | +0,73% | 8,22 | 8,33 | 8,28 | 8,30 | 8,32 | 1.007 | 35.314.531 |
| 27/4/2023 | 8,26 | 8,26 | 0,00% | 8,20 | 8,31 | 8,22 | 8,26 | 8,29 | 4.692 | 37.101.784 |
| 26/4/2023 | 8,25 | 8,26 | 0,00% | 8,20 | 8,33 | 8,23 | 8,22 | 8,26 | 3.498 | 53.124.000 |
| 25/4/2023 | 8,20 | 8,26 | +0,49% | 8,12 | 8,36 | 8,26 | 8,26 | 8,28 | 4.306 | 54.048.045 |
| 24/4/2023 | 8,11 | 8,22 | +1,86% | 8,11 | 8,22 | 8,17 | 8,21 | 8,22 | 1.324 | 40.835.326 |
| 20/4/2023 | 8,09 | 8,07 | -0,25% | 8,01 | 8,19 | 8,07 | 8,07 | 8,08 | 2.752 | 46.421.562 |
| 19/4/2023 | 8,08 | 8,09 | +0,12% | 8,06 | 8,20 | 8,10 | 8,09 | 8,12 | 1.911 | 31.993.135 |
| 18/4/2023 | 8,08 | 8,08 | +0,12% | 7,98 | 8,09 | 8,03 | 8,07 | 8,08 | 2.792 | 20.196.006 |
| 17/4/2023 | 8,10 | 8,07 | -0,12% | 8,02 | 8,14 | 8,06 | 8,05 | 8,07 | 813 | 20.332.714 |
| 14/4/2023 | 8,05 | 8,08 | +0,37% | 8,01 | 8,09 | 8,04 | 8,08 | 8,10 | 2.697 | 18.753.997 |
| 13/4/2023 | 8,05 | 8,05 | +0,37% | 8,02 | 8,08 | 8,04 | 8,03 | 8,05 | 471 | 11.715.213 |
| 12/4/2023 | 8,00 | 8,02 | +0,38% | 7,87 | 8,04 | 7,97 | 8,00 | 8,02 | 596 | 16.872.130 |
| 11/4/2023 | 7,97 | 7,99 | +0,25% | 7,93 | 8,01 | 7,99 | 7,94 | 7,99 | 300 | 16.222.144 |
| 10/4/2023 | 7,97 | 7,97 | 0,00% | 7,86 | 7,98 | 7,93 | 7,95 | 7,97 | 702 | 15.648.972 |
| 6/4/2023 | 7,90 | 7,97 | +1,14% | 7,81 | 7,98 | 7,93 | 7,96 | 7,97 | 1.904 | 49.386.514 |
| 5/4/2023 | 7,98 | 7,88 | -0,76% | 7,83 | 7,98 | 7,87 | 7,88 | 7,90 | 3.238 | 31.916.782 |
| 4/4/2023 | 7,83 | 7,94 | +0,13% | 7,83 | 7,94 | 7,89 | 7,91 | 7,94 | 4.251 | 23.819.867 |
| 3/4/2023 | 7,99 | 7,93 | -1,37% | 7,83 | 8,01 | 7,92 | 7,90 | 7,93 | 3.089 | 54.041.461 |
| 31/3/2023 | 8,02 | 8,04 | +0,25% | 7,95 | 8,13 | 7,99 | 8,01 | 8,04 | 2.217 | 156.560.626 |
| 30/3/2023 | 8,00 | 8,02 | +0,12% | 8,00 | 8,07 | 8,04 | 8,02 | 8,05 | 1.970 | 24.650.844 |
| 29/3/2023 | 8,07 | 8,01 | -0,62% | 7,82 | 8,12 | 7,99 | 8,01 | 8,07 | 921 | 39.083.717 |
| 28/3/2023 | 8,08 | 8,06 | -0,12% | 8,03 | 8,14 | 8,10 | 8,06 | 8,11 | 870 | 21.322.856 |
| 27/3/2023 | 8,01 | 8,07 | +0,88% | 8,00 | 8,11 | 8,06 | 8,06 | 8,07 | 1.727 | 22.553.885 |
| 24/3/2023 | 7,98 | 8,00 | +0,38% | 7,96 | 8,04 | 8,00 | 7,98 | 8,00 | 1.167 | 25.383.063 |
| 23/3/2023 | 8,01 | 7,97 | -0,38% | 7,95 | 8,04 | 7,98 | 7,96 | 7,97 | 662 | 25.215.008 |
| 22/3/2023 | 8,00 | 8,00 | +0,13% | 7,96 | 8,03 | 7,98 | 8,00 | 8,01 | 1.753 | 12.551.204 |
| 21/3/2023 | 8,02 | 7,99 | -0,50% | 7,98 | 8,06 | 8,00 | 7,99 | 8,03 | 1.432 | 57.555.497 |
| 20/3/2023 | 8,01 | 8,03 | +0,50% | 7,97 | 8,04 | 7,99 | 7,99 | 8,03 | 2.001 | 29.075.607 |
| 17/3/2023 | 8,05 | 7,99 | -0,75% | 7,98 | 8,06 | 8,01 | 7,99 | 8,02 | 4.277 | 17.501.049 |
| 16/3/2023 | 7,99 | 8,05 | +0,75% | 7,98 | 8,09 | 8,02 | 8,02 | 8,05 | 761 | 18.630.132 |
| 15/3/2023 | 8,01 | 7,99 | -0,25% | 7,96 | 8,01 | 7,98 | 7,99 | 8,00 | 748 | 24.564.171 |
| 14/3/2023 | 7,99 | 8,01 | +0,25% | 7,98 | 8,03 | 8,00 | 8,00 | 8,01 | 1.503 | 24.039.564 |
| 13/3/2023 | 8,00 | 7,99 | -0,13% | 7,95 | 8,00 | 7,97 | 7,99 | 8,00 | 1.127 | 29.004.662 |
| 10/3/2023 | 8,02 | 8,00 | -0,25% | 7,97 | 8,02 | 7,99 | 7,99 | 8,01 | 3.152 | 67.021.471 |
| 9/3/2023 | 8,02 | 8,02 | +0,25% | 7,99 | 8,03 | 8,00 | 8,00 | 8,02 | 2.565 | 31.255.640 |
| 8/3/2023 | 8,02 | 8,00 | -0,25% | 7,97 | 8,05 | 8,01 | 7,99 | 8,00 | 8.005 | 114.562.474 |
| 7/3/2023 | 8,03 | 8,02 | -0,12% | 7,97 | 8,06 | 8,00 | 8,00 | 8,02 | 2.462 | 46.385.428 |
| 6/3/2023 | 8,01 | 8,03 | +0,25% | 7,97 | 8,06 | 8,01 | 8,00 | 8,03 | 8.178 | 53.044.204 |
| 3/3/2023 | 8,11 | 8,01 | -1,11% | 8,00 | 8,12 | 8,02 | 8,01 | 8,04 | 477 | 40.847.235 |
| 2/3/2023 | 8,05 | 8,10 | +0,62% | 7,99 | 8,10 | 8,03 | 8,07 | 8,10 | 2.478 | 30.266.182 |
| 1/3/2023 | 8,05 | 8,05 | -1,23% | 7,98 | 8,11 | 8,02 | 8,03 | 8,05 | 1.403 | 32.653.406 |
| 28/2/2023 | 8,16 | 8,15 | -0,12% | 8,06 | 8,22 | 8,13 | 8,13 | 8,15 | 5.209 | 66.412.309 |
| 27/2/2023 | 8,21 | 8,16 | -0,49% | 8,11 | 8,23 | 8,16 | 8,12 | 8,16 | 4.746 | 75.294.105 |
| 24/2/2023 | 8,23 | 8,20 | -0,36% | 8,13 | 8,24 | 8,17 | 8,18 | 8,20 | 2.191 | 51.998.524 |
| 23/2/2023 | 8,26 | 8,23 | -0,48% | 8,17 | 8,26 | 8,18 | 8,19 | 8,23 | 2.717 | 24.789.190 |
| 22/2/2023 | 8,21 | 8,27 | +0,85% | 8,17 | 8,28 | 8,20 | 8,19 | 8,27 | 1.638 | 21.517.780 |
| 17/2/2023 | 8,22 | 8,20 | -0,24% | 8,15 | 8,24 | 8,19 | 8,20 | 8,23 | 920 | 26.273.195 |
| 16/2/2023 | 8,24 | 8,22 | -0,24% | 8,15 | 8,24 | 8,20 | 8,19 | 8,22 | 1.343 | 18.325.996 |
| 15/2/2023 | 8,21 | 8,24 | +0,37% | 8,13 | 8,24 | 8,18 | 8,21 | 8,24 | 4.809 | 26.031.130 |
| 14/2/2023 | 8,21 | 8,21 | +0,24% | 8,12 | 8,23 | 8,17 | 8,14 | 8,21 | 1.478 | 27.805.110 |
| 13/2/2023 | 8,20 | 8,19 | -0,12% | 8,15 | 8,24 | 8,18 | 8,16 | 8,19 | 1.558 | 33.420.719 |
| 10/2/2023 | 8,17 | 8,20 | 0,00% | 8,16 | 8,23 | 8,19 | 8,19 | 8,23 | 821 | 11.942.112 |
| 9/2/2023 | 8,20 | 8,20 | +0,24% | 8,16 | 8,25 | 8,18 | 8,17 | 8,20 | 440 | 20.818.547 |
| 8/2/2023 | 8,21 | 8,18 | -0,12% | 8,18 | 8,33 | 8,22 | 8,18 | 8,22 | 1.012 | 51.564.678 |
| 7/2/2023 | 8,19 | 8,19 | 0,00% | 8,19 | 8,25 | 8,20 | 8,19 | 8,21 | 536 | 26.924.307 |
| 6/2/2023 | 8,26 | 8,19 | -0,97% | 8,18 | 8,26 | 8,20 | 8,20 | 8,21 | 750 | 47.538.147 |
| 3/2/2023 | 8,30 | 8,27 | -0,84% | 8,19 | 8,33 | 8,23 | 8,20 | 8,27 | 2.504 | 42.488.360 |
| 2/2/2023 | 8,20 | 8,34 | +1,71% | 8,20 | 8,42 | 8,29 | 8,30 | 8,34 | 1.506 | 30.802.518 |
| 1/2/2023 | 8,39 | 8,20 | -3,07% | 8,15 | 8,48 | 8,23 | 8,19 | 8,20 | 4.206 | 77.648.322 |
| 31/1/2023 | 8,57 | 8,46 | -1,28% | 8,42 | 8,71 | 8,52 | 8,46 | 8,60 | 3.166 | 37.037.742 |
| 30/1/2023 | 8,57 | 8,57 | 0,00% | 8,48 | 8,68 | 8,57 | 8,52 | 8,57 | 458 | 11.046.569 |
| 27/1/2023 | 8,54 | 8,57 | +0,23% | 8,46 | 8,64 | 8,53 | 8,52 | 8,57 | 894 | 15.680.485 |
| 26/1/2023 | 8,59 | 8,55 | +0,12% | 8,46 | 8,60 | 8,49 | 8,52 | 8,55 | 822 | 14.925.125 |
| 25/1/2023 | 8,59 | 8,54 | -0,12% | 8,42 | 8,74 | 8,53 | 8,54 | 8,60 | 669 | 18.020.845 |
| 24/1/2023 | 8,50 | 8,55 | +0,59% | 8,44 | 8,65 | 8,54 | 8,55 | 8,57 | 2.926 | 48.231.043 |
| 23/1/2023 | 8,52 | 8,50 | 0,00% | 8,41 | 8,64 | 8,53 | 8,50 | 8,59 | 2.419 | 20.891.493 |
| 20/1/2023 | 8,61 | 8,50 | 0,00% | 8,49 | 8,61 | 8,51 | 8,50 | 8,52 | 1.203 | 16.479.314 |
| 19/1/2023 | 8,56 | 8,50 | -0,12% | 8,49 | 8,65 | 8,52 | 8,50 | 8,59 | 2.403 | 27.478.507 |
| 18/1/2023 | 8,52 | 8,51 | +0,12% | 8,44 | 8,58 | 8,51 | 8,51 | 8,52 | 3.108 | 28.338.127 |
| 17/1/2023 | 8,64 | 8,50 | -0,58% | 8,42 | 8,64 | 8,48 | 8,50 | 8,52 | 2.235 | 55.645.038 |
| 16/1/2023 | 8,63 | 8,55 | -0,93% | 8,34 | 8,65 | 8,51 | 8,55 | 8,64 | 3.501 | 35.658.097 |
| 13/1/2023 | 8,51 | 8,63 | +1,53% | 8,48 | 8,67 | 8,58 | 8,56 | 8,63 | 2.105 | 26.376.205 |
| 12/1/2023 | 8,64 | 8,50 | -0,35% | 8,33 | 8,65 | 8,47 | 8,50 | 8,51 | 2.646 | 29.184.439 |
| 11/1/2023 | 8,59 | 8,53 | -0,47% | 8,51 | 8,64 | 8,58 | 8,53 | 8,54 | 1.784 | 8.401.426 |
| 10/1/2023 | 8,54 | 8,57 | +1,42% | 8,32 | 8,60 | 8,49 | 8,56 | 8,57 | 1.186 | 34.327.462 |
| 9/1/2023 | 8,59 | 8,45 | -1,63% | 8,37 | 8,67 | 8,53 | 8,45 | 8,54 | 1.009 | 23.568.285 |
| 6/1/2023 | 8,76 | 8,59 | -1,72% | 8,46 | 8,76 | 8,55 | 8,52 | 8,59 | 2.906 | 48.314.199 |
| 5/1/2023 | 8,69 | 8,74 | +0,58% | 8,46 | 8,78 | 8,63 | 8,73 | 8,74 | 389 | 7.936.148 |
| 4/1/2023 | 8,60 | 8,69 | +1,16% | 8,48 | 8,92 | 8,65 | 8,60 | 8,69 | 1.518 | 19.482.866 |
| 3/1/2023 | 8,89 | 8,59 | -3,37% | 8,56 | 8,89 | 8,63 | 8,58 | 8,59 | 2.279 | 26.016.140 |
| 2/1/2023 | 8,80 | 8,89 | -0,34% | 8,80 | 8,96 | 8,88 | 8,89 | 8,90 | 483 | 12.947.240 |
| 29/12/2022 | 8,68 | 8,92 | +2,76% | 8,60 | 8,92 | 8,70 | 8,88 | 8,92 | 364 | 14.452.188 |
| 28/12/2022 | 8,66 | 8,68 | +2,84% | 8,30 | 8,70 | 8,47 | 8,62 | 8,65 | 2.396 | 48.148.623 |
| 27/12/2022 | 8,57 | 8,44 | -1,40% | 8,40 | 8,66 | 8,54 | 8,44 | 8,59 | 1.533 | 22.100.644 |
| 26/12/2022 | 8,46 | 8,56 | +1,18% | 8,31 | 8,58 | 8,44 | 8,47 | 8,57 | 2.155 | 14.927.613 |
| 23/12/2022 | 8,47 | 8,46 | +0,24% | 8,17 | 8,55 | 8,37 | 8,46 | 8,57 | 641 | 18.431.221 |
| 22/12/2022 | 8,51 | 8,44 | -0,94% | 8,27 | 8,64 | 8,38 | 8,37 | 8,44 | 628 | 23.848.500 |
| 21/12/2022 | 8,52 | 8,52 | +1,19% | 8,38 | 8,65 | 8,51 | 8,46 | 8,52 | 1.777 | 16.939.314 |
| 20/12/2022 | 8,59 | 8,42 | -1,52% | 8,32 | 8,68 | 8,44 | 8,42 | 8,50 | 1.155 | 23.539.616 |
| 19/12/2022 | 8,47 | 8,55 | +0,71% | 8,30 | 8,65 | 8,45 | 8,32 | 8,55 | 2.327 | 43.310.762 |
| 16/12/2022 | 8,40 | 8,49 | +1,07% | 8,20 | 8,58 | 8,34 | 8,39 | 8,50 | 2.677 | 20.982.237 |
| 15/12/2022 | 8,53 | 8,40 | -1,64% | 8,30 | 8,59 | 8,42 | 8,37 | 8,44 | 1.083 | 42.986.651 |
| 14/12/2022 | 8,60 | 8,54 | -0,70% | 8,40 | 8,76 | 8,51 | 8,50 | 8,54 | 599 | 17.280.878 |
| 13/12/2022 | 8,44 | 8,60 | +1,90% | 8,37 | 8,70 | 8,54 | 8,56 | 8,60 | 1.040 | 31.643.624 |
| 12/12/2022 | 8,79 | 8,44 | -3,98% | 8,34 | 8,80 | 8,51 | 8,44 | 8,55 | 1.105 | 21.100.418 |
| 9/12/2022 | 8,80 | 8,79 | +0,23% | 8,50 | 8,80 | 8,63 | 8,68 | 8,79 | 929 | 15.807.908 |
| 8/12/2022 | 8,70 | 8,77 | +0,80% | 8,56 | 8,86 | 8,73 | 8,65 | 8,77 | 2.002 | 30.175.997 |
| 7/12/2022 | 8,72 | 8,70 | -0,34% | 8,56 | 8,86 | 8,71 | 8,68 | 8,70 | 2.202 | 21.282.176 |
| 6/12/2022 | 8,70 | 8,73 | +0,34% | 8,50 | 8,84 | 8,72 | 8,59 | 8,74 | 2.800 | 17.507.434 |
| 5/12/2022 | 8,76 | 8,70 | -0,80% | 8,46 | 8,82 | 8,55 | 8,60 | 8,70 | 3.616 | 17.453.875 |
| 2/12/2022 | 8,82 | 8,77 | -0,68% | 8,65 | 8,84 | 8,77 | 8,76 | 8,82 | 458 | 3.798.750 |
| 1/12/2022 | 8,26 | 8,83 | +2,32% | 8,23 | 8,88 | 8,47 | 8,68 | 8,83 | 6.750 | 124.852.424 |
| 30/11/2022 | 8,23 | 8,63 | +4,86% | 8,05 | 8,67 | 8,40 | 8,49 | 8,63 | 8.118 | 86.574.910 |
| 29/11/2022 | 8,28 | 8,23 | -0,60% | 7,84 | 8,40 | 8,06 | 8,12 | 8,23 | 3.912 | 154.795.758 |
| 28/11/2022 | 8,32 | 8,28 | -0,48% | 8,22 | 8,40 | 8,30 | 8,28 | 8,30 | 3.739 | 47.565.815 |
| 25/11/2022 | 8,39 | 8,32 | +0,36% | 8,30 | 8,39 | 8,33 | 8,32 | 8,33 | 147 | 4.973.312 |
| 24/11/2022 | 8,30 | 8,29 | -0,12% | 8,25 | 8,42 | 8,30 | 8,29 | 8,39 | 1.664 | 15.783.680 |
| 23/11/2022 | 8,44 | 8,30 | -1,66% | 8,29 | 8,44 | 8,37 | 8,30 | 8,37 | 1.959 | 24.318.685 |
| 22/11/2022 | 8,46 | 8,44 | +0,24% | 8,32 | 8,49 | 8,41 | 8,44 | 8,48 | 1.316 | 37.340.607 |
| 21/11/2022 | 8,36 | 8,42 | +0,72% | 8,24 | 8,48 | 8,32 | 8,36 | 8,42 | 1.167 | 31.590.350 |
| 18/11/2022 | 8,40 | 8,36 | -0,48% | 8,25 | 8,46 | 8,31 | 8,30 | 8,36 | 4.564 | 66.691.655 |
| 17/11/2022 | 8,58 | 8,40 | -2,21% | 8,22 | 8,58 | 8,33 | 8,30 | 8,40 | 4.760 | 58.453.664 |
| 16/11/2022 | 8,58 | 8,59 | -0,12% | 8,37 | 8,63 | 8,44 | 8,38 | 8,59 | 5.580 | 21.426.690 |
| 14/11/2022 | 8,50 | 8,60 | +1,78% | 8,43 | 8,66 | 8,53 | 8,48 | 8,60 | 1.861 | 12.289.864 |
| 11/11/2022 | 8,55 | 8,45 | -1,40% | 8,35 | 8,68 | 8,46 | 8,45 | 8,64 | 1.887 | 62.223.926 |
| 10/11/2022 | 8,55 | 8,57 | +0,23% | 8,50 | 8,72 | 8,52 | 8,50 | 8,60 | 1.742 | 36.210.604 |
| 9/11/2022 | 8,73 | 8,55 | -0,47% | 8,52 | 8,73 | 8,58 | 8,55 | 8,62 | 2.518 | 25.462.503 |
| 8/11/2022 | 8,70 | 8,59 | +0,47% | 8,52 | 8,81 | 8,59 | 8,52 | 8,59 | 1.030 | 24.607.418 |
| 7/11/2022 | 8,77 | 8,55 | -0,58% | 8,55 | 8,77 | 8,61 | 8,55 | 8,67 | 1.029 | 19.726.386 |
| 4/11/2022 | 8,77 | 8,60 | -1,15% | 8,60 | 8,87 | 8,71 | 8,60 | 8,75 | 341 | 20.886.285 |
| 3/11/2022 | 8,51 | 8,70 | +3,33% | 8,40 | 8,78 | 8,62 | 8,70 | 8,71 | 1.893 | 35.684.502 |
| 1/11/2022 | 8,57 | 8,42 | -3,22% | 8,33 | 8,71 | 8,48 | 8,45 | 8,54 | 1.241 | 49.767.469 |
| 31/10/2022 | 8,60 | 8,70 | +0,23% | 8,45 | 8,95 | 8,68 | 8,70 | 8,87 | 1.240 | 35.481.586 |
| 28/10/2022 | 8,66 | 8,68 | +0,58% | 8,50 | 8,70 | 8,59 | 8,61 | 8,68 | 714 | 19.762.167 |
| 27/10/2022 | 8,72 | 8,63 | +0,94% | 8,41 | 8,78 | 8,54 | 8,59 | 8,63 | 3.488 | 55.688.998 |
| 26/10/2022 | 8,96 | 8,55 | -4,47% | 8,51 | 8,96 | 8,65 | 8,55 | 8,62 | 2.757 | 60.779.091 |
| 25/10/2022 | 8,75 | 8,95 | +1,94% | 8,75 | 9,08 | 8,84 | 8,78 | 8,95 | 632 | 25.558.365 |
| 24/10/2022 | 8,76 | 8,78 | +0,57% | 8,72 | 8,99 | 8,83 | 8,76 | 8,78 | 594 | 17.056.583 |
| 21/10/2022 | 8,56 | 8,73 | +2,95% | 8,56 | 8,75 | 8,70 | 8,72 | 8,73 | 243 | 14.014.151 |
| 20/10/2022 | 8,70 | 8,48 | -2,75% | 8,48 | 8,70 | 8,56 | 8,48 | 8,56 | 527 | 9.737.703 |
| 19/10/2022 | 8,47 | 8,72 | -89,68% | 8,47 | 8,77 | 8,63 | 8,65 | 8,71 | 2.853 | 21.214.725 |
| 18/10/2022 | 83,13 | 84,50 | +1,67% | 83,13 | 84,67 | 84,33 | 83,85 | 84,50 | 41 | 4.604.807 |
| 17/10/2022 | 84,54 | 83,11 | -1,69% | 83,11 | 85,90 | 84,02 | 83,06 | 84,86 | 411 | 58.549.117 |
| 14/10/2022 | 85,01 | 84,54 | -0,55% | 84,50 | 86,37 | 85,13 | 84,54 | 85,96 | 182 | 6.410.465 |
| 13/10/2022 | 85,52 | 85,01 | -0,57% | 84,66 | 86,09 | 85,71 | 85,01 | 85,92 | 951 | 23.084.371 |
| 11/10/2022 | 87,12 | 85,50 | -1,86% | 84,11 | 87,31 | 85,03 | 84,76 | 85,50 | 208 | 28.249.123 |
| 10/10/2022 | 85,70 | 87,12 | +1,66% | 84,80 | 87,89 | 86,19 | 85,75 | 87,12 | 130 | 10.601.626 |
| 7/10/2022 | 85,52 | 85,70 | +1,28% | 85,51 | 87,97 | 86,52 | 85,50 | 85,70 | 97 | 17.616.624 |
| 6/10/2022 | 83,35 | 84,62 | +1,33% | 83,35 | 85,63 | 84,77 | 84,48 | 85,50 | 92 | 3.925.059 |
| 5/10/2022 | 86,54 | 83,51 | +0,26% | 83,41 | 86,54 | 85,36 | 83,50 | 83,51 | 741 | 26.623.892 |
| 4/10/2022 | 82,75 | 83,29 | +0,84% | 82,73 | 84,32 | 83,10 | 83,01 | 83,29 | 125 | 23.669.373 |
| 3/10/2022 | 83,05 | 82,60 | -3,94% | 82,50 | 84,91 | 83,32 | 82,60 | 83,50 | 527 | 25.082.155 |
| 30/9/2022 | 86,31 | 85,99 | -0,01% | 81,65 | 86,31 | 83,77 | 84,99 | 85,99 | 817 | 87.122.005 |
| 29/9/2022 | 87,78 | 86,00 | -1,92% | 85,03 | 87,78 | 85,62 | 85,57 | 86,00 | 536 | 39.557.666 |
| 28/9/2022 | 89,84 | 87,68 | +0,07% | 87,19 | 89,84 | 87,20 | 87,20 | 87,78 | 90 | 12.059.849 |
| 27/9/2022 | 89,40 | 87,62 | -1,99% | 87,50 | 89,95 | 88,34 | 87,62 | 87,89 | 332 | 36.644.397 |
| 26/9/2022 | 90,01 | 89,40 | -0,49% | 89,22 | 90,01 | 89,33 | 89,40 | 89,50 | 94 | 22.252.793 |
| 23/9/2022 | 89,49 | 89,84 | -0,12% | 88,21 | 89,84 | 88,86 | 89,22 | 89,84 | 60 | 4.132.156 |
| 22/9/2022 | 89,00 | 89,95 | +0,31% | 88,05 | 89,99 | 89,02 | 88,03 | 89,95 | 329 | 20.830.980 |
| 21/9/2022 | 89,36 | 89,67 | +0,83% | 88,02 | 89,71 | 89,28 | 89,01 | 89,69 | 467 | 19.759.407 |
| 20/9/2022 | 87,86 | 88,93 | +1,22% | 87,86 | 89,39 | 88,49 | 88,16 | 88,93 | 292 | 21.186.796 |
| 19/9/2022 | 88,70 | 87,86 | -1,01% | 87,39 | 89,87 | 88,64 | 87,86 | 88,80 | 349 | 17.348.252 |
| 16/9/2022 | 89,49 | 88,76 | -0,99% | 87,15 | 89,50 | 88,14 | 88,41 | 88,76 | 164 | 28.127.910 |
| 15/9/2022 | 89,03 | 89,65 | +1,41% | 88,50 | 89,66 | 89,37 | 89,65 | 89,96 | 85 | 14.828.046 |
| 14/9/2022 | 88,50 | 88,40 | -0,11% | 88,36 | 89,99 | 88,56 | 88,40 | 88,49 | 60 | 9.848.223 |
| 13/9/2022 | 89,66 | 88,50 | -1,25% | 88,32 | 90,40 | 89,27 | 88,50 | 89,97 | 93 | 18.024.868 |
| 12/9/2022 | 90,92 | 89,62 | -1,52% | 89,52 | 90,92 | 89,79 | 89,80 | 90,00 | 43 | 4.642.365 |
| 9/9/2022 | 90,54 | 91,00 | +1,40% | 89,74 | 91,00 | 90,80 | 89,75 | 91,00 | 291 | 43.902.196 |
| 8/9/2022 | 90,00 | 89,74 | -0,16% | 89,52 | 90,53 | 89,84 | 89,70 | 90,25 | 113 | 6.873.459 |
| 6/9/2022 | 89,50 | 89,88 | +0,42% | 89,06 | 90,00 | 89,53 | 89,52 | 89,88 | 99 | 5.917.952 |
| 5/9/2022 | 90,01 | 89,50 | -0,86% | 89,06 | 90,39 | 89,79 | 89,07 | 89,50 | 114 | 8.090.157 |
| 2/9/2022 | 91,25 | 90,28 | -0,68% | 90,28 | 91,51 | 90,68 | 89,83 | 90,28 | 79 | 8.216.134 |
| 1/9/2022 | 92,99 | 90,90 | -2,25% | 89,30 | 93,00 | 90,02 | 89,85 | 90,94 | 214 | 13.369.064 |
| 31/8/2022 | 92,94 | 92,99 | +1,13% | 89,10 | 92,99 | 91,80 | 90,81 | 92,99 | 678 | 48.226.150 |
| 30/8/2022 | 91,47 | 91,95 | +0,51% | 88,16 | 93,30 | 90,75 | 90,38 | 91,95 | 2.145 | 63.294.473 |
| 29/8/2022 | 95,14 | 91,48 | -3,64% | 89,11 | 96,00 | 91,98 | 89,20 | 91,48 | 1.527 | 101.574.728 |
| 26/8/2022 | 93,99 | 94,94 | +1,00% | 92,05 | 95,00 | 94,60 | 92,07 | 94,94 | 276 | 24.455.670 |
| 25/8/2022 | 92,95 | 94,00 | +1,13% | 91,82 | 94,07 | 93,01 | 92,61 | 94,54 | 437 | 42.312.558 |
| 24/8/2022 | 92,80 | 92,95 | +1,03% | 91,75 | 95,10 | 93,46 | 92,95 | 93,99 | 787 | 33.274.228 |
| 23/8/2022 | 93,01 | 92,00 | -0,67% | 90,01 | 93,75 | 91,63 | 92,00 | 93,40 | 109 | 15.137.661 |
| 22/8/2022 | 90,07 | 92,62 | +2,82% | 88,15 | 94,90 | 92,15 | 92,62 | 93,06 | 617 | 42.751.317 |
| 19/8/2022 | 89,99 | 90,08 | +1,79% | 89,02 | 95,15 | 92,09 | 90,08 | 92,20 | 727 | 99.789.171 |
| 18/8/2022 | 91,76 | 88,50 | -3,55% | 88,00 | 92,16 | 89,36 | 88,50 | 90,32 | 7.574 | 123.692.036 |
| 17/8/2022 | 91,30 | 91,76 | +0,51% | 90,00 | 92,49 | 90,96 | 91,20 | 91,76 | 1.449 | 44.988.938 |
| 16/8/2022 | 92,00 | 91,29 | -0,77% | 91,05 | 92,55 | 91,60 | 91,06 | 91,29 | 419 | 14.931.639 |
| 15/8/2022 | 92,76 | 92,00 | -0,81% | 91,05 | 92,76 | 91,54 | 91,81 | 92,58 | 125 | 21.989.052 |
| 12/8/2022 | 92,87 | 92,75 | +0,82% | 91,08 | 92,87 | 91,71 | 91,50 | 92,70 | 110 | 5.824.163 |
| 11/8/2022 | 92,44 | 92,00 | -0,23% | 91,05 | 93,49 | 92,01 | 92,00 | 93,00 | 143 | 25.009.005 |
| 10/8/2022 | 93,44 | 92,21 | -0,85% | 92,00 | 93,45 | 92,73 | 92,21 | 93,40 | 39 | 7.474.421 |
| 9/8/2022 | 94,39 | 93,00 | +0,54% | 91,51 | 94,39 | 92,94 | 92,01 | 93,00 | 70 | 7.946.913 |
| 8/8/2022 | 94,50 | 92,50 | -2,11% | 91,82 | 94,69 | 93,21 | 92,50 | 94,00 | 726 | 14.923.117 |
| 5/8/2022 | 94,00 | 94,49 | +1,48% | 91,05 | 94,89 | 92,57 | 93,01 | 94,69 | 79 | 11.951.171 |
| 4/8/2022 | 95,00 | 93,11 | -1,99% | 93,00 | 96,98 | 93,62 | 93,11 | 94,96 | 87 | 20.663.772 |
| 3/8/2022 | 97,00 | 95,00 | +0,32% | 94,10 | 97,00 | 95,02 | 94,11 | 95,00 | 24 | 2.660.664 |
| 2/8/2022 | 95,12 | 94,70 | -0,05% | 94,70 | 95,12 | 94,84 | 94,00 | 94,70 | 5 | 275.050 |
| 1/8/2022 | 94,00 | 94,75 | -4,29% | 93,50 | 97,48 | 95,59 | 94,75 | 94,98 | 108 | 29.854.087 |
| 29/7/2022 | 94,06 | 99,00 | +5,26% | 91,23 | 99,00 | 95,90 | 98,00 | 99,00 | 1.422 | 101.217.270 |
| 28/7/2022 | 96,70 | 94,05 | -1,00% | 94,05 | 98,50 | 96,48 | 94,05 | 97,30 | 1.538 | 73.326.110 |
| 27/7/2022 | 97,00 | 95,00 | -2,56% | 93,01 | 97,00 | 94,38 | 95,00 | 96,75 | 923 | 53.527.588 |
| 26/7/2022 | 97,98 | 97,50 | -0,50% | 93,14 | 98,00 | 96,07 | 95,02 | 97,50 | 1.109 | 21.089.004 |
| 25/7/2022 | 98,00 | 97,99 | +2,07% | 96,01 | 98,00 | 97,01 | 96,02 | 97,99 | 47 | 4.831.267 |
| 22/7/2022 | 99,00 | 96,00 | -2,44% | 95,45 | 99,49 | 97,11 | 96,00 | 98,00 | 535 | 27.308.799 |
| 21/7/2022 | 95,68 | 98,40 | -0,10% | 95,54 | 99,90 | 98,20 | 95,71 | 98,40 | 320 | 25.365.646 |
| 20/7/2022 | 99,44 | 98,50 | -1,01% | 95,51 | 99,44 | 98,24 | 96,17 | 98,50 | 209 | 11.111.502 |
| 19/7/2022 | 98,80 | 99,50 | +2,16% | 94,48 | 99,50 | 97,53 | 97,48 | 99,50 | 98 | 9.773.173 |
| 18/7/2022 | 95,50 | 97,40 | +1,46% | 93,12 | 99,00 | 97,33 | 97,40 | 98,70 | 498 | 19.271.932 |
| 15/7/2022 | 98,49 | 96,00 | -1,98% | 91,60 | 98,49 | 92,60 | 96,00 | 97,00 | 3.325 | 57.406.396 |
| 14/7/2022 | 99,98 | 97,94 | -2,04% | 93,16 | 99,98 | 95,80 | 93,16 | 97,94 | 400 | 17.052.669 |
| 13/7/2022 | 100,49 | 99,98 | +1,34% | 93,22 | 100,49 | 96,44 | 93,80 | 99,98 | 1.621 | 29.983.740 |
| 12/7/2022 | 98,00 | 98,66 | +1,82% | 94,10 | 98,97 | 95,76 | 96,66 | 98,86 | 55 | 6.741.855 |
| 11/7/2022 | 99,50 | 96,90 | -4,93% | 91,12 | 99,51 | 95,37 | 96,05 | 96,90 | 434 | 13.152.412 |
| 8/7/2022 | 101,93 | 101,93 | -0,01% | 99,50 | 101,93 | 99,50 | 99,50 | 101,94 | 10 | 9.970.386 |
| 7/7/2022 | 101,94 | 101,94 | +2,45% | 101,94 | 101,94 | 101,94 | 99,50 | 101,19 | 1 | 10.194 |
| 6/7/2022 | 99,56 | 99,50 | -2,39% | 99,50 | 99,58 | 99,51 | 98,21 | 99,50 | 16 | 3.283.968 |
| 5/7/2022 | 101,93 | 101,94 | 0,00% | 101,93 | 101,94 | 101,93 | 100,10 | 101,95 | 4 | 40.773 |
| 4/7/2022 | 102,00 | 101,94 | -0,06% | 99,00 | 102,00 | 101,11 | 99,50 | 101,95 | 28 | 1.718.937 |
| 1/7/2022 | 102,00 | 102,00 | 0,00% | 100,84 | 102,00 | 101,19 | 100,85 | 102,00 | 6 | 364.297 |
| 30/6/2022 | 100,30 | 102,00 | 0,00% | 100,30 | 102,00 | 100,82 | 101,50 | 102,00 | 4 | 221.823 |
| 29/6/2022 | 102,00 | 102,00 | +0,01% | 102,00 | 102,00 | 102,00 | 100,99 | 101,73 | 23 | 2.091.000 |
| 28/6/2022 | 101,99 | 101,99 | -0,50% | 101,99 | 101,99 | 101,99 | 100,50 | 102,00 | 1 | 40.796 |
| 27/6/2022 | 101,99 | 102,50 | -0,18% | 101,99 | 102,50 | 102,46 | 100,50 | 102,70 | 5 | 297.149 |
| 24/6/2022 | 102,69 | 102,68 | +3,09% | 102,59 | 102,69 | 102,65 | 99,65 | 102,80 | 8 | 184.774 |
| 23/6/2022 | 103,00 | 99,60 | -3,48% | 98,10 | 103,00 | 99,08 | 99,60 | 102,70 | 10 | 921.507 |
| 22/6/2022 | 101,00 | 103,19 | +5,30% | 97,51 | 103,24 | 98,60 | 98,01 | 103,10 | 52 | 18.300.785 |
| 21/6/2022 | 101,00 | 98,00 | -2,49% | 98,00 | 101,00 | 98,96 | 97,26 | 98,00 | 36 | 8.708.610 |
| 20/6/2022 | 100,75 | 100,50 | -0,74% | 100,00 | 105,07 | 100,47 | 99,06 | 103,25 | 45 | 11.645.273 |
| 17/6/2022 | 100,00 | 101,25 | +1,25% | 100,00 | 101,25 | 100,95 | 100,10 | 102,25 | 9 | 282.671 |
| 15/6/2022 | 101,99 | 100,00 | -0,98% | 100,00 | 101,99 | 100,32 | 99,41 | 100,00 | 10 | 551.776 |
| 14/6/2022 | 101,00 | 100,99 | +0,80% | 98,50 | 101,00 | 100,05 | 100,20 | 100,99 | 31 | 21.150.744 |
| 13/6/2022 | 102,99 | 100,19 | -2,90% | 99,00 | 102,99 | 100,07 | 100,00 | 100,19 | 29 | 5.884.248 |
| 10/6/2022 | 103,49 | 103,18 | +2,16% | 99,98 | 103,49 | 100,39 | 99,50 | 102,99 | 32 | 3.534.032 |
| 9/6/2022 | 102,95 | 101,00 | -1,75% | 101,00 | 102,95 | 102,81 | 100,26 | 103,00 | 6 | 2.333.950 |
| 8/6/2022 | 102,22 | 102,80 | +0,57% | 101,11 | 103,50 | 103,20 | 101,21 | 102,80 | 20 | 11.858.036 |
| 7/6/2022 | 103,38 | 102,22 | -1,12% | 101,02 | 103,38 | 101,51 | 101,14 | 102,22 | 13 | 1.532.810 |
| 6/6/2022 | 102,00 | 103,38 | +2,36% | 102,00 | 103,95 | 103,34 | 102,01 | 103,38 | 10 | 434.033 |
| 3/6/2022 | 105,98 | 101,00 | -3,40% | 101,00 | 105,98 | 104,35 | 100,65 | 101,10 | 30 | 3.454.005 |
| 2/6/2022 | 103,22 | 104,56 | +2,51% | 100,23 | 104,56 | 102,91 | 100,24 | 105,95 | 15 | 1.976.058 |
| 1/6/2022 | 106,00 | 102,00 | -1,35% | 102,00 | 106,00 | 104,25 | 102,00 | 105,95 | 23 | 2.178.938 |
| 31/5/2022 | 103,49 | 103,40 | 0,00% | 103,00 | 103,50 | 103,24 | 103,40 | 103,50 | 49 | 8.909.729 |
| 30/5/2022 | 103,29 | 103,40 | +0,10% | 100,04 | 103,50 | 103,39 | 103,40 | 103,50 | 24 | 1.664.731 |
| 27/5/2022 | 103,18 | 103,30 | +0,10% | 99,99 | 104,95 | 100,70 | 100,21 | 103,30 | 23 | 2.890.119 |
| 26/5/2022 | 103,45 | 103,20 | +0,19% | 100,00 | 110,00 | 104,29 | 99,66 | 103,20 | 122 | 23.706.839 |
| 25/5/2022 | 103,48 | 103,00 | -0,46% | 103,00 | 103,49 | 103,24 | 101,51 | 102,99 | 22 | 2.457.112 |
| 24/5/2022 | 101,36 | 103,48 | +0,05% | 101,36 | 103,49 | 103,40 | 101,52 | 103,49 | 15 | 1.178.846 |
| 23/5/2022 | 102,47 | 103,43 | -0,07% | 100,80 | 103,49 | 103,02 | 101,37 | 103,41 | 20 | 3.976.785 |
| 20/5/2022 | 103,49 | 103,50 | +0,01% | 103,48 | 104,61 | 103,66 | 100,71 | 103,49 | 11 | 756.728 |
| 19/5/2022 | 102,90 | 103,49 | +0,48% | 102,30 | 103,70 | 103,16 | 100,71 | 103,49 | 14 | 5.684.123 |
| 18/5/2022 | 104,79 | 103,00 | -1,71% | 102,00 | 104,79 | 103,35 | 102,50 | 103,00 | 25 | 3.028.194 |
| 17/5/2022 | 104,50 | 104,79 | +0,28% | 102,50 | 104,98 | 104,36 | 101,01 | 104,79 | 29 | 3.350.256 |
| 16/5/2022 | 103,00 | 104,50 | -0,43% | 102,00 | 104,50 | 102,56 | 101,99 | 104,50 | 28 | 902.615 |
| 13/5/2022 | 105,00 | 104,95 | +4,95% | 99,40 | 105,00 | 100,05 | 98,01 | 104,95 | 24 | 2.031.039 |
| 12/5/2022 | 102,94 | 100,00 | +0,50% | 99,50 | 102,94 | 99,84 | 99,99 | 100,00 | 5 | 1.517.694 |
| 11/5/2022 | 99,99 | 99,50 | -0,50% | 98,60 | 99,99 | 99,39 | 98,60 | 99,50 | 4 | 39.759 |
| 10/5/2022 | 104,00 | 100,00 | -4,03% | 98,01 | 104,00 | 99,83 | 98,53 | 99,99 | 31 | 1.557.354 |
| 9/5/2022 | 104,20 | 104,20 | 0,00% | 104,20 | 104,20 | 104,20 | 96,06 | 102,97 | 1 | 20.840 |
| 6/5/2022 | 99,98 | 104,20 | +5,25% | 96,01 | 104,20 | 99,59 | 96,03 | 104,00 | 15 | 1.205.132 |
| 5/5/2022 | 98,87 | 99,00 | +0,12% | 97,00 | 99,00 | 98,84 | 97,00 | 99,00 | 13 | 2.570.015 |
| 4/5/2022 | 98,89 | 98,88 | -0,01% | 98,88 | 98,89 | 98,88 | 98,00 | 98,88 | 5 | 296.647 |
| 3/5/2022 | 99,30 | 98,89 | +0,74% | 98,89 | 99,30 | 99,00 | 94,26 | 98,89 | 5 | 2.059.244 |
| 2/5/2022 | 99,99 | 98,16 | -0,85% | 95,18 | 99,99 | 97,58 | 95,18 | 98,16 | 7 | 136.619 |
| 29/4/2022 | 99,00 | 99,00 | -0,90% | 99,00 | 99,00 | 99,00 | 96,63 | 99,00 | 4 | 3.989.700 |
| 28/4/2022 | 99,89 | 99,90 | +0,04% | 99,89 | 99,90 | 99,89 | 98,05 | 99,87 | 4 | 99.896 |
| 27/4/2022 | 98,98 | 99,86 | +0,89% | 96,53 | 99,88 | 99,60 | 98,03 | 99,86 | 9 | 1.284.898 |
| 26/4/2022 | 98,98 | 98,98 | -0,52% | 98,98 | 98,98 | 98,98 | 97,00 | 98,96 | 4 | 79.184 |
| 25/4/2022 | 100,00 | 99,50 | +0,51% | 99,50 | 100,00 | 99,75 | 96,54 | 98,98 | 2 | 19.950 |
| 22/4/2022 | 101,00 | 99,00 | -0,89% | 98,69 | 101,00 | 99,10 | 98,01 | 99,00 | 13 | 2.220.036 |
| 20/4/2022 | 98,99 | 99,89 | +0,97% | 98,80 | 101,79 | 99,78 | 98,79 | 99,90 | 20 | 5.817.629 |
| 19/4/2022 | 98,98 | 98,93 | +0,44% | 98,93 | 98,98 | 98,95 | 96,02 | 98,93 | 2 | 19.791 |
| 18/4/2022 | 96,82 | 98,50 | +0,51% | 96,82 | 98,98 | 97,41 | 96,01 | 98,50 | 3 | 146.118 |
| 14/4/2022 | 98,87 | 98,00 | -0,90% | 98,00 | 98,89 | 98,41 | 97,00 | 98,10 | 11 | 1.062.851 |
| 12/4/2022 | 98,98 | 98,89 | -0,08% | 98,89 | 98,98 | 98,95 | 96,00 | 98,89 | 5 | 98.958 |
| 11/4/2022 | 99,00 | 98,97 | -0,03% | 98,00 | 99,00 | 98,90 | 98,57 | 98,97 | 5 | 1.157.148 |
| 8/4/2022 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 94,50 | 97,00 | 2 | 19.800 |
| 7/4/2022 | 99,25 | 99,00 | -0,86% | 99,00 | 99,25 | 99,03 | 98,80 | 98,98 | 4 | 69.325 |
| 6/4/2022 | 98,79 | 99,86 | +1,08% | 98,79 | 100,00 | 99,38 | 96,00 | 99,49 | 10 | 268.348 |
| 5/4/2022 | 98,79 | 98,79 | -0,59% | 98,79 | 98,79 | 98,79 | 98,75 | 98,79 | 1 | 19.758 |
| 4/4/2022 | 99,39 | 99,38 | -0,15% | 99,38 | 99,39 | 99,31 | 97,50 | 99,29 | 5 | 99.311 |
| 1/4/2022 | 99,53 | 99,53 | +0,03% | 99,53 | 100,00 | 99,97 | 98,71 | 99,40 | 7 | 2.089.490 |
| 31/3/2022 | 99,50 | 99,50 | 0,00% | 99,50 | 99,50 | 99,91 | 98,97 | 99,49 | 4 | 1.668.562 |
| 30/3/2022 | 99,01 | 99,50 | -0,29% | 99,00 | 99,50 | 99,40 | 97,06 | 99,47 | 7 | 2.077.651 |
| 29/3/2022 | 99,83 | 99,79 | -0,14% | 99,00 | 99,83 | 99,44 | 99,07 | 99,79 | 9 | 367.942 |
| 28/3/2022 | 99,93 | 99,93 | +0,94% | 99,93 | 99,93 | 99,93 | 99,01 | 99,91 | 2 | 59.958 |
| 25/3/2022 | 99,90 | 99,00 | 0,00% | 99,00 | 99,90 | 99,03 | 98,90 | 99,00 | 7 | 297.090 |
| 24/3/2022 | 99,50 | 99,00 | -0,92% | 99,00 | 99,50 | 99,43 | 98,77 | 99,00 | 7 | 1.491.500 |
| 23/3/2022 | 99,75 | 99,92 | +0,17% | 99,75 | 99,92 | 99,75 | 99,75 | 99,92 | 4 | 259.367 |
| 22/3/2022 | 99,94 | 99,75 | 0,00% | 99,75 | 99,94 | 99,79 | 97,00 | 99,93 | 2 | 39.919 |
| 21/3/2022 | 99,75 | 99,75 | -0,23% | 99,75 | 99,75 | 99,75 | 99,75 | 99,94 | 2 | 498.750 |
| 18/3/2022 | 92,00 | 99,98 | -0,01% | 92,00 | 99,98 | 93,97 | 94,40 | 99,97 | 15 | 2.264.898 |
| 17/3/2022 | 99,99 | 99,99 | 0,00% | 96,00 | 99,99 | 99,91 | 97,07 | 99,99 | 5 | 519.549 |
| 16/3/2022 | 99,99 | 99,99 | +0,04% | 99,99 | 99,99 | 99,99 | 96,00 | 99,98 | 3 | 2.999.700 |
| 15/3/2022 | 94,35 | 99,95 | -0,01% | 94,35 | 100,00 | 97,19 | 99,95 | 99,98 | 15 | 1.146.937 |
| 14/3/2022 | 98,50 | 99,96 | +0,07% | 94,35 | 99,96 | 95,21 | 95,50 | 99,93 | 4 | 342.761 |
| 11/3/2022 | 99,90 | 99,89 | -0,09% | 99,00 | 99,90 | 99,22 | 99,02 | 99,89 | 3 | 79.379 |
| 10/3/2022 | 99,99 | 99,98 | +1,40% | 99,98 | 99,99 | 99,98 | 98,91 | 99,95 | 2 | 39.993 |
| 9/3/2022 | 98,51 | 98,60 | -1,40% | 98,51 | 98,60 | 98,56 | 98,61 | 99,97 | 8 | 177.409 |
| 8/3/2022 | 100,99 | 100,00 | -0,88% | 100,00 | 100,99 | 100,05 | 98,50 | 100,99 | 6 | 170.099 |
| 7/3/2022 | 100,00 | 100,89 | +0,89% | 99,98 | 100,89 | 100,05 | 98,56 | 100,90 | 5 | 150.085 |
| 4/3/2022 | 99,90 | 100,00 | -0,34% | 99,90 | 100,45 | 100,00 | 99,78 | 100,00 | 7 | 4.080.318 |
| 3/3/2022 | 99,55 | 100,34 | -0,15% | 98,36 | 100,34 | 98,75 | 98,70 | 100,34 | 4 | 88.881 |
| 2/3/2022 | 99,99 | 100,49 | +0,50% | 99,90 | 100,50 | 99,90 | 99,90 | 100,49 | 16 | 8.841.520 |
| 25/2/2022 | 99,90 | 99,99 | +0,09% | 99,02 | 99,99 | 99,88 | 99,02 | 100,00 | 32 | 2.616.934 |
| 24/2/2022 | 99,47 | 99,90 | +0,43% | 99,00 | 99,93 | 99,10 | 99,00 | 99,90 | 14 | 406.350 |
| 23/2/2022 | 99,81 | 99,47 | -0,34% | 99,47 | 99,85 | 99,81 | 99,02 | 99,75 | 8 | 558.987 |
| 22/2/2022 | 99,06 | 99,81 | -0,03% | 99,06 | 99,81 | 99,66 | 99,48 | 99,78 | 3 | 49.830 |
| 21/2/2022 | 100,00 | 99,84 | +0,05% | 99,05 | 100,00 | 99,58 | 99,06 | 99,84 | 6 | 59.748 |
| 18/2/2022 | 99,77 | 99,79 | +0,02% | 99,77 | 99,79 | 99,77 | 0,00 | 0,00 | 6 | 109.753 |
| 17/2/2022 | 99,77 | 99,77 | 0,00% | 99,77 | 99,80 | 99,77 | 98,85 | 99,79 | 12 | 4.070.624 |
| 16/2/2022 | 100,00 | 99,77 | -0,15% | 99,77 | 100,00 | 99,92 | 98,86 | 99,73 | 10 | 2.917.816 |
| 15/2/2022 | 99,93 | 99,92 | +0,27% | 99,92 | 99,93 | 99,92 | 99,01 | 99,67 | 2 | 59.953 |
| 14/2/2022 | 99,95 | 99,65 | -0,08% | 98,73 | 99,95 | 99,17 | 98,78 | 99,64 | 13 | 1.328.946 |
| 11/2/2022 | 100,00 | 99,73 | +0,03% | 98,81 | 100,00 | 99,82 | 99,00 | 99,49 | 14 | 3.923.121 |
| 10/2/2022 | 99,88 | 99,70 | -0,19% | 99,70 | 99,88 | 99,75 | 99,00 | 99,70 | 11 | 2.334.187 |
| 9/2/2022 | 99,80 | 99,89 | +0,45% | 99,28 | 100,05 | 99,97 | 99,30 | 99,88 | 229 | 21.003.957 |
| 8/2/2022 | 99,00 | 99,44 | -0,35% | 98,56 | 99,74 | 99,02 | 98,37 | 99,43 | 10 | 306.992 |
| 7/2/2022 | 99,90 | 99,79 | -0,11% | 99,00 | 99,90 | 99,52 | 97,18 | 99,79 | 6 | 149.285 |
| 4/2/2022 | 99,30 | 99,90 | +0,43% | 96,50 | 99,90 | 98,82 | 97,29 | 99,86 | 20 | 1.620.783 |
| 3/2/2022 | 99,00 | 99,47 | +0,27% | 99,00 | 99,69 | 99,17 | 99,00 | 99,48 | 24 | 1.209.967 |
| 2/2/2022 | 99,44 | 99,20 | -0,24% | 99,00 | 99,69 | 99,50 | 98,67 | 99,00 | 25 | 1.771.265 |
| 1/2/2022 | 98,81 | 99,44 | -0,51% | 98,00 | 99,83 | 99,16 | 98,11 | 99,38 | 28 | 902.385 |
| 31/1/2022 | 100,81 | 99,95 | -0,86% | 98,80 | 100,82 | 99,69 | 99,50 | 99,95 | 56 | 7.058.283 |
| 28/1/2022 | 100,00 | 100,82 | +0,80% | 99,70 | 100,86 | 100,10 | 99,89 | 100,82 | 533 | 25.036.189 |
| 27/1/2022 | 100,20 | 100,02 | -0,18% | 99,98 | 100,20 | 100,00 | 99,90 | 100,03 | 9 | 3.560.346 |
| 26/1/2022 | 99,92 | 100,20 | -0,32% | 99,90 | 100,60 | 100,13 | 99,90 | 100,20 | 18 | 1.081.457 |
| 25/1/2022 | 100,00 | 100,52 | -0,25% | 99,99 | 100,56 | 100,06 | 99,99 | 100,51 | 21 | 3.242.135 |
| 24/1/2022 | 100,88 | 100,77 | -0,11% | 99,82 | 100,88 | 100,56 | 99,99 | 100,75 | 37 | 3.429.376 |
| 21/1/2022 | 100,88 | 100,88 | -0,08% | 100,00 | 100,89 | 100,10 | 99,99 | 100,87 | 22 | 1.992.038 |
| 20/1/2022 | 100,00 | 100,96 | -0,68% | 99,95 | 101,62 | 100,02 | 99,96 | 100,97 | 32 | 1.950.477 |
| 19/1/2022 | 101,00 | 101,65 | +0,84% | 99,00 | 101,78 | 99,78 | 99,01 | 101,49 | 69 | 7.603.404 |
| 18/1/2022 | 98,85 | 100,80 | -0,76% | 98,85 | 101,79 | 99,83 | 100,00 | 100,80 | 28 | 758.737 |
| 17/1/2022 | 101,81 | 101,57 | +0,09% | 99,97 | 101,90 | 100,13 | 100,00 | 101,58 | 74 | 16.742.229 |
| 14/1/2022 | 100,62 | 101,48 | +0,85% | 98,58 | 101,99 | 100,23 | 99,61 | 100,90 | 43 | 5.262.261 |
| 13/1/2022 | 100,00 | 100,62 | -0,26% | 99,80 | 100,65 | 99,97 | 99,72 | 100,62 | 20 | 2.429.452 |
| 12/1/2022 | 100,98 | 100,88 | -0,10% | 99,50 | 100,98 | 99,86 | 99,64 | 100,88 | 51 | 1.997.299 |
| 11/1/2022 | 103,00 | 100,98 | -1,48% | 99,56 | 103,00 | 100,12 | 99,61 | 100,99 | 48 | 2.122.738 |
| 10/1/2022 | 100,50 | 102,50 | -2,37% | 100,00 | 105,00 | 100,10 | 101,50 | 104,00 | 50 | 3.893.970 |
| 7/1/2022 | 99,50 | 104,99 | -0,01% | 99,50 | 104,99 | 100,14 | 99,11 | 104,99 | 5 | 580.848 |
| 6/1/2022 | 104,90 | 105,00 | 0,00% | 100,00 | 105,00 | 101,40 | 99,50 | 0,00 | 4 | 141.970 |
| 5/1/2022 | 105,00 | 105,00 | +0,91% | 104,90 | 105,00 | 104,99 | 94,46 | 105,00 | 6 | 251.985 |
| 4/1/2022 | 104,24 | 104,05 | +1,02% | 104,05 | 104,24 | 104,23 | 94,44 | 104,10 | 5 | 625.402 |
| 3/1/2022 | 100,00 | 103,00 | -1,90% | 100,00 | 103,00 | 100,04 | 99,01 | 0,00 | 11 | 720.344 |
| 23/12/2021 | 100,50 | 104,99 | +4,99% | 98,03 | 104,99 | 100,60 | 98,03 | 0,00 | 8 | 2.897.295 |
| 22/12/2021 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 97,61 | 100,00 | 3 | 520.000 |
| 21/12/2021 | 100,01 | 100,00 | -2,26% | 99,99 | 103,00 | 100,00 | 97,28 | 100,00 | 12 | 5.720.152 |
| 20/12/2021 | 103,31 | 102,31 | +2,32% | 102,31 | 103,31 | 102,73 | 96,12 | 102,00 | 4 | 61.642 |
| 17/12/2021 | 100,00 | 99,99 | +1,00% | 99,99 | 100,00 | 99,99 | 99,02 | 100,00 | 2 | 409.962 |
| 16/12/2021 | 100,98 | 99,00 | -1,98% | 95,51 | 100,98 | 99,67 | 96,62 | 100,00 | 15 | 608.003 |
| 15/12/2021 | 100,00 | 101,00 | +1,00% | 100,00 | 101,00 | 100,00 | 99,05 | 100,98 | 4 | 2.020.200 |
| 14/12/2021 | 110,00 | 100,00 | +0,01% | 100,00 | 110,00 | 100,05 | 99,01 | 100,00 | 12 | 6.003.510 |
| 13/12/2021 | 99,99 | 99,99 | -0,01% | 99,99 | 99,99 | 99,99 | 99,00 | 100,00 | 2 | 109.989 |
| 10/12/2021 | 100,00 | 100,00 | +0,02% | 100,00 | 100,00 | 100,00 | 99,00 | 100,00 | 2 | 60.000 |
| 9/12/2021 | 100,00 | 99,98 | -1,98% | 93,51 | 100,00 | 99,52 | 95,50 | 100,00 | 7 | 139.334 |
| 8/12/2021 | 100,00 | 102,00 | +2,00% | 100,00 | 102,00 | 100,00 | 99,94 | 0,00 | 6 | 10.070.325 |
| 7/12/2021 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 99,96 | 100,00 | 4 | 160.000 |
| 6/12/2021 | 98,80 | 100,00 | 0,00% | 98,80 | 100,00 | 99,80 | 99,94 | 100,00 | 3 | 59.880 |
| 3/12/2021 | 101,20 | 100,00 | 0,00% | 100,00 | 102,00 | 100,10 | 81,00 | 100,00 | 3 | 1.061.120 |
| 2/12/2021 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 80,01 | 100,00 | 2 | 170.000 |
| 1/12/2021 | 100,00 | 100,00 | 0,00% | 100,00 | 100,00 | 100,00 | 80,00 | 100,00 | 3 | 70.000 |
| 30/11/2021 | 100,00 | 100,00 | -6,53% | 100,00 | 105,93 | 104,19 | 80,00 | 100,00 | 34 | 37.396.200 |
| 29/11/2021 | 100,00 | 106,99 | +6,99% | 99,98 | 106,99 | 105,28 | 95,00 | 105,00 | 14 | 28.132.533 |
| 26/11/2021 | 100,01 | 100,00 | 0,00% | 90,00 | 100,01 | 99,94 | 90,00 | 100,00 | 6 | 1.939.001 |
| 25/11/2021 | 100,00 | 100,00 | -0,50% | 99,99 | 100,10 | 100,00 | 100,00 | 0,00 | 14 | 3.660.294 |
| 24/11/2021 | 100,11 | 100,50 | -1,40% | 100,00 | 100,50 | 100,00 | 100,00 | 100,50 | 13 | 13.720.530 |
| 23/11/2021 | 100,00 | 101,93 | 0,00% | 100,00 | 102,00 | 100,21 | 0,00 | 102,99 | 7 | 561.193 |