Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DASA3 - DASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,31 | 1,29 | -1,53% | 1,27 | 1,32 | 1,29 | 1,29 | 1,30 | 1.059 | 52.692.100 |
| 5/9/2025 | 1,30 | 1,31 | 0,00% | 1,30 | 1,34 | 1,31 | 1,30 | 1,32 | 1.675 | 139.002.500 |
| 4/9/2025 | 1,30 | 1,31 | +2,34% | 1,27 | 1,32 | 1,29 | 1,30 | 1,31 | 1.378 | 132.668.900 |
| 3/9/2025 | 1,30 | 1,28 | -1,54% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 1.173 | 59.557.300 |
| 2/9/2025 | 1,33 | 1,30 | -1,52% | 1,27 | 1,33 | 1,29 | 1,29 | 1,31 | 1.286 | 112.751.300 |
| 1/9/2025 | 1,34 | 1,32 | -0,75% | 1,32 | 1,36 | 1,33 | 1,32 | 1,33 | 1.639 | 92.914.500 |
| 29/8/2025 | 1,40 | 1,33 | -5,67% | 1,33 | 1,41 | 1,34 | 1,32 | 1,33 | 2.134 | 378.890.800 |
| 28/8/2025 | 1,35 | 1,41 | +4,44% | 1,34 | 1,45 | 1,38 | 1,40 | 1,41 | 2.737 | 240.939.300 |
| 27/8/2025 | 1,27 | 1,35 | +7,14% | 1,26 | 1,39 | 1,32 | 1,34 | 1,35 | 4.198 | 206.834.200 |
| 26/8/2025 | 1,25 | 1,26 | +1,61% | 1,23 | 1,33 | 1,28 | 1,26 | 1,28 | 3.149 | 314.643.000 |
| 25/8/2025 | 1,25 | 1,24 | -0,80% | 1,22 | 1,26 | 1,23 | 1,23 | 1,24 | 2.748 | 108.434.300 |
| 22/8/2025 | 1,24 | 1,25 | +0,81% | 1,24 | 1,27 | 1,25 | 1,25 | 1,26 | 763 | 46.008.400 |
| 21/8/2025 | 1,27 | 1,24 | -2,36% | 1,24 | 1,30 | 1,25 | 1,24 | 1,25 | 1.362 | 105.831.000 |
| 20/8/2025 | 1,32 | 1,27 | -3,05% | 1,27 | 1,32 | 1,28 | 1,27 | 1,28 | 1.298 | 84.633.500 |
| 19/8/2025 | 1,38 | 1,31 | -5,76% | 1,30 | 1,39 | 1,33 | 1,31 | 1,32 | 1.517 | 145.929.400 |
| 18/8/2025 | 1,44 | 1,39 | -3,47% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 1.356 | 88.050.100 |
| 15/8/2025 | 1,43 | 1,44 | 0,00% | 1,32 | 1,50 | 1,39 | 1,44 | 1,45 | 2.322 | 349.088.600 |
| 14/8/2025 | 1,39 | 1,44 | +2,86% | 1,38 | 1,44 | 1,40 | 1,43 | 1,44 | 1.498 | 138.837.300 |
| 13/8/2025 | 1,43 | 1,40 | -2,78% | 1,39 | 1,43 | 1,40 | 1,40 | 1,41 | 1.046 | 55.349.500 |
| 12/8/2025 | 1,40 | 1,44 | +4,35% | 1,39 | 1,50 | 1,44 | 1,43 | 1,44 | 2.180 | 163.653.800 |
| 11/8/2025 | 1,35 | 1,38 | +2,99% | 1,31 | 1,44 | 1,39 | 1,38 | 1,39 | 1.568 | 104.071.800 |
| 8/8/2025 | 1,42 | 1,34 | -4,96% | 1,34 | 1,42 | 1,38 | 1,34 | 1,37 | 989 | 108.843.000 |
| 7/8/2025 | 1,48 | 1,41 | -5,37% | 1,39 | 1,58 | 1,47 | 1,41 | 1,44 | 2.987 | 220.717.800 |
| 6/8/2025 | 1,47 | 1,49 | 0,00% | 1,43 | 1,49 | 1,45 | 1,47 | 1,49 | 2.024 | 104.749.300 |
| 5/8/2025 | 1,38 | 1,49 | +8,76% | 1,37 | 1,56 | 1,47 | 1,47 | 1,49 | 2.519 | 436.154.500 |
| 4/8/2025 | 1,28 | 1,37 | +7,03% | 1,27 | 1,37 | 1,32 | 1,36 | 1,37 | 1.128 | 109.714.900 |
| 1/8/2025 | 1,24 | 1,28 | +3,23% | 1,23 | 1,33 | 1,27 | 1,24 | 1,28 | 1.650 | 191.472.100 |
| 31/7/2025 | 1,20 | 1,24 | +3,33% | 1,20 | 1,24 | 1,22 | 1,24 | 1,25 | 879 | 62.272.000 |
| 30/7/2025 | 1,24 | 1,20 | -3,23% | 1,18 | 1,25 | 1,21 | 1,20 | 1,22 | 1.433 | 109.660.100 |
| 29/7/2025 | 1,23 | 1,24 | +1,64% | 1,22 | 1,24 | 1,22 | 1,22 | 1,24 | 705 | 43.559.900 |
| 28/7/2025 | 1,24 | 1,22 | -1,61% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 861 | 42.919.800 |
| 25/7/2025 | 1,24 | 1,24 | 0,00% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 580 | 54.520.700 |
| 24/7/2025 | 1,23 | 1,24 | +1,64% | 1,22 | 1,24 | 1,23 | 1,23 | 1,24 | 768 | 67.586.400 |
| 23/7/2025 | 1,23 | 1,22 | +0,83% | 1,22 | 1,25 | 1,22 | 1,22 | 1,23 | 1.027 | 98.934.200 |
| 22/7/2025 | 1,21 | 1,21 | 0,00% | 1,21 | 1,25 | 1,23 | 1,20 | 1,23 | 774 | 52.973.400 |
| 21/7/2025 | 1,27 | 1,21 | -2,42% | 1,21 | 1,27 | 1,22 | 1,21 | 1,23 | 1.221 | 93.311.000 |
| 18/7/2025 | 1,26 | 1,24 | -1,59% | 1,24 | 1,28 | 1,25 | 1,24 | 1,25 | 873 | 48.678.300 |
| 17/7/2025 | 1,25 | 1,26 | 0,00% | 1,25 | 1,29 | 1,27 | 1,25 | 1,26 | 751 | 40.397.900 |
| 16/7/2025 | 1,27 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,25 | 1,26 | 608 | 67.975.100 |
| 15/7/2025 | 1,27 | 1,26 | -0,79% | 1,24 | 1,29 | 1,26 | 1,26 | 1,27 | 1.545 | 144.576.900 |
| 14/7/2025 | 1,29 | 1,27 | -3,05% | 1,27 | 1,31 | 1,28 | 1,27 | 1,29 | 942 | 79.071.800 |
| 11/7/2025 | 1,34 | 1,31 | -2,24% | 1,30 | 1,34 | 1,31 | 1,31 | 1,32 | 1.108 | 59.820.300 |
| 10/7/2025 | 1,33 | 1,34 | -1,47% | 1,32 | 1,35 | 1,33 | 1,34 | 1,35 | 1.051 | 45.563.700 |
| 9/7/2025 | 1,37 | 1,36 | -0,73% | 1,35 | 1,38 | 1,36 | 1,36 | 1,37 | 882 | 51.268.400 |
| 8/7/2025 | 1,36 | 1,37 | 0,00% | 1,36 | 1,39 | 1,37 | 1,37 | 1,38 | 751 | 36.008.500 |
| 7/7/2025 | 1,37 | 1,37 | 0,00% | 1,34 | 1,39 | 1,36 | 1,36 | 1,37 | 1.078 | 51.758.100 |
| 4/7/2025 | 1,39 | 1,37 | -0,72% | 1,36 | 1,39 | 1,37 | 1,37 | 1,38 | 708 | 70.759.200 |
| 3/7/2025 | 1,40 | 1,38 | -1,43% | 1,34 | 1,42 | 1,38 | 1,38 | 1,39 | 1.140 | 177.129.500 |
| 2/7/2025 | 1,37 | 1,40 | +2,94% | 1,35 | 1,41 | 1,38 | 1,39 | 1,40 | 1.282 | 94.781.500 |
| 1/7/2025 | 1,39 | 1,36 | +3,82% | 1,34 | 1,50 | 1,40 | 1,35 | 1,36 | 2.458 | 408.909.100 |
| 30/6/2025 | 1,29 | 1,31 | +1,55% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 674 | 71.472.800 |
| 27/6/2025 | 1,35 | 1,29 | -3,01% | 1,29 | 1,35 | 1,30 | 1,29 | 1,31 | 1.025 | 129.063.400 |
| 26/6/2025 | 1,32 | 1,33 | 0,00% | 1,31 | 1,39 | 1,32 | 1,32 | 1,33 | 1.485 | 133.745.600 |
| 25/6/2025 | 1,39 | 1,33 | -1,48% | 1,31 | 1,39 | 1,33 | 1,32 | 1,34 | 1.150 | 107.568.500 |
| 24/6/2025 | 1,36 | 1,35 | -1,46% | 1,35 | 1,41 | 1,36 | 1,35 | 1,36 | 1.100 | 105.136.200 |
| 23/6/2025 | 1,37 | 1,37 | +3,01% | 1,32 | 1,43 | 1,37 | 1,37 | 1,39 | 1.513 | 240.773.500 |
| 20/6/2025 | 1,39 | 1,33 | -4,32% | 1,32 | 1,40 | 1,33 | 1,32 | 1,34 | 2.630 | 1.062.077.500 |
| 18/6/2025 | 1,42 | 1,39 | -4,14% | 1,39 | 1,45 | 1,41 | 1,39 | 1,40 | 2.322 | 217.578.700 |
| 17/6/2025 | 1,49 | 1,45 | -2,68% | 1,42 | 1,49 | 1,44 | 1,44 | 1,45 | 2.101 | 189.792.300 |
| 16/6/2025 | 1,52 | 1,49 | -0,67% | 1,48 | 1,52 | 1,50 | 1,49 | 1,50 | 2.530 | 105.846.900 |
| 13/6/2025 | 1,52 | 1,50 | -1,32% | 1,49 | 1,52 | 1,50 | 1,50 | 1,51 | 1.179 | 104.989.300 |
| 12/6/2025 | 1,55 | 1,52 | -3,18% | 1,52 | 1,56 | 1,53 | 1,52 | 1,53 | 2.651 | 84.617.600 |
| 11/6/2025 | 1,61 | 1,57 | -1,88% | 1,55 | 1,61 | 1,57 | 1,56 | 1,57 | 2.551 | 92.473.200 |
| 10/6/2025 | 1,59 | 1,60 | +0,63% | 1,56 | 1,62 | 1,59 | 1,60 | 1,61 | 2.272 | 119.876.600 |
| 9/6/2025 | 1,53 | 1,59 | +3,92% | 1,50 | 1,59 | 1,55 | 1,57 | 1,59 | 1.885 | 169.957.000 |
| 6/6/2025 | 1,54 | 1,53 | -0,65% | 1,52 | 1,56 | 1,53 | 1,52 | 1,53 | 1.776 | 98.109.900 |
| 5/6/2025 | 1,56 | 1,54 | -0,65% | 1,54 | 1,59 | 1,55 | 1,53 | 1,54 | 1.602 | 98.872.100 |
| 4/6/2025 | 1,59 | 1,55 | -1,90% | 1,55 | 1,60 | 1,56 | 1,55 | 1,56 | 1.594 | 60.294.300 |
| 3/6/2025 | 1,54 | 1,58 | +1,94% | 1,52 | 1,58 | 1,55 | 1,57 | 1,59 | 1.481 | 79.752.200 |
| 2/6/2025 | 1,60 | 1,55 | -2,52% | 1,55 | 1,63 | 1,57 | 1,55 | 1,57 | 1.824 | 123.574.800 |
| 30/5/2025 | 1,62 | 1,59 | -1,24% | 1,57 | 1,62 | 1,58 | 1,58 | 1,59 | 1.961 | 142.632.100 |
| 29/5/2025 | 1,63 | 1,61 | -0,62% | 1,60 | 1,65 | 1,62 | 1,60 | 1,62 | 1.823 | 155.161.800 |
| 28/5/2025 | 1,64 | 1,62 | -0,61% | 1,62 | 1,66 | 1,63 | 1,62 | 1,63 | 1.471 | 95.576.900 |
| 27/5/2025 | 1,66 | 1,63 | -0,61% | 1,62 | 1,70 | 1,64 | 1,63 | 1,64 | 2.291 | 236.148.500 |
| 26/5/2025 | 1,72 | 1,64 | -3,53% | 1,64 | 1,73 | 1,67 | 1,64 | 1,66 | 2.048 | 243.685.400 |
| 23/5/2025 | 1,73 | 1,70 | -2,30% | 1,70 | 1,75 | 1,71 | 1,70 | 1,73 | 1.457 | 88.679.800 |
| 22/5/2025 | 1,77 | 1,74 | -1,14% | 1,69 | 1,80 | 1,73 | 1,71 | 1,75 | 1.889 | 162.650.300 |
| 21/5/2025 | 1,83 | 1,76 | -3,83% | 1,72 | 1,84 | 1,76 | 1,76 | 1,77 | 2.062 | 117.142.400 |
| 20/5/2025 | 1,86 | 1,83 | -1,61% | 1,78 | 1,87 | 1,82 | 1,81 | 1,84 | 1.649 | 138.193.400 |
| 19/5/2025 | 1,85 | 1,86 | 0,00% | 1,82 | 1,88 | 1,84 | 1,83 | 1,86 | 1.761 | 87.932.700 |
| 16/5/2025 | 1,86 | 1,86 | 0,00% | 1,84 | 1,91 | 1,86 | 1,86 | 1,87 | 783 | 114.421.300 |
| 15/5/2025 | 1,79 | 1,86 | +5,08% | 1,79 | 1,96 | 1,86 | 1,84 | 1,86 | 1.165 | 323.285.300 |
| 14/5/2025 | 1,73 | 1,77 | +2,91% | 1,71 | 1,82 | 1,75 | 1,77 | 1,78 | 708 | 156.494.600 |
| 13/5/2025 | 1,82 | 1,72 | -3,37% | 1,68 | 1,89 | 1,74 | 1,72 | 1,73 | 1.739 | 466.916.500 |
| 12/5/2025 | 1,79 | 1,78 | +0,56% | 1,74 | 1,85 | 1,79 | 1,78 | 1,82 | 877 | 95.986.200 |
| 9/5/2025 | 1,78 | 1,77 | +0,57% | 1,76 | 1,85 | 1,81 | 1,77 | 1,80 | 1.318 | 126.759.300 |
| 8/5/2025 | 1,70 | 1,76 | +3,53% | 1,70 | 1,81 | 1,75 | 1,76 | 1,79 | 1.277 | 165.820.800 |
| 7/5/2025 | 1,69 | 1,70 | +0,59% | 1,68 | 1,71 | 1,69 | 1,69 | 1,70 | 739 | 55.567.800 |
| 6/5/2025 | 1,70 | 1,69 | -0,59% | 1,68 | 1,73 | 1,70 | 1,69 | 1,70 | 1.136 | 51.388.300 |
| 5/5/2025 | 1,72 | 1,70 | -1,16% | 1,70 | 1,74 | 1,70 | 1,69 | 1,70 | 662 | 55.505.200 |
| 2/5/2025 | 1,76 | 1,72 | -3,37% | 1,72 | 1,77 | 1,73 | 1,72 | 1,73 | 1.066 | 84.548.200 |
| 29/4/2025 | 1,77 | 1,78 | 0,00% | 1,77 | 1,80 | 1,78 | 1,78 | 1,79 | 609 | 40.282.600 |
| 28/4/2025 | 1,78 | 1,78 | 0,00% | 1,74 | 1,80 | 1,76 | 1,77 | 1,78 | 803 | 105.887.200 |
| 25/4/2025 | 1,80 | 1,78 | -1,11% | 1,77 | 1,82 | 1,78 | 1,78 | 1,79 | 582 | 36.160.700 |
| 24/4/2025 | 1,78 | 1,80 | +1,12% | 1,75 | 1,80 | 1,78 | 1,79 | 1,80 | 647 | 90.196.400 |
| 23/4/2025 | 1,80 | 1,78 | -1,11% | 1,77 | 1,83 | 1,79 | 1,78 | 1,79 | 611 | 89.697.400 |
| 22/4/2025 | 1,81 | 1,80 | 0,00% | 1,77 | 1,81 | 1,78 | 1,79 | 1,80 | 590 | 58.293.600 |
| 17/4/2025 | 1,80 | 1,80 | -1,10% | 1,78 | 1,82 | 1,79 | 1,79 | 1,80 | 863 | 41.030.400 |
| 16/4/2025 | 1,81 | 1,82 | 0,00% | 1,79 | 1,83 | 1,80 | 1,80 | 1,82 | 686 | 45.063.500 |
| 15/4/2025 | 1,81 | 1,82 | 0,00% | 1,79 | 1,85 | 1,81 | 1,82 | 1,83 | 737 | 57.852.300 |
| 14/4/2025 | 1,77 | 1,82 | +3,41% | 1,76 | 1,82 | 1,78 | 1,80 | 1,82 | 933 | 77.955.300 |
| 11/4/2025 | 1,82 | 1,76 | -3,30% | 1,73 | 1,85 | 1,76 | 1,75 | 1,76 | 1.038 | 152.290.300 |
| 10/4/2025 | 1,82 | 1,82 | 0,00% | 1,79 | 1,85 | 1,82 | 1,82 | 1,85 | 904 | 104.942.900 |
| 9/4/2025 | 1,72 | 1,82 | +5,20% | 1,71 | 1,86 | 1,79 | 1,80 | 1,82 | 960 | 103.679.100 |
| 8/4/2025 | 1,83 | 1,73 | -4,42% | 1,73 | 1,85 | 1,78 | 1,73 | 1,76 | 815 | 93.026.900 |
| 7/4/2025 | 1,81 | 1,81 | -0,55% | 1,73 | 1,87 | 1,79 | 1,81 | 1,82 | 989 | 77.840.600 |
| 4/4/2025 | 1,85 | 1,82 | -3,19% | 1,75 | 1,85 | 1,80 | 1,82 | 1,83 | 952 | 98.705.700 |
| 3/4/2025 | 1,84 | 1,88 | +3,30% | 1,82 | 1,89 | 1,85 | 1,86 | 1,88 | 1.303 | 128.840.500 |
| 2/4/2025 | 1,93 | 1,82 | -2,15% | 1,82 | 1,96 | 1,87 | 1,82 | 1,83 | 917 | 124.387.500 |
| 1/4/2025 | 1,87 | 1,86 | +1,09% | 1,85 | 1,92 | 1,88 | 1,86 | 1,87 | 1.128 | 118.207.000 |
| 31/3/2025 | 1,95 | 1,84 | -5,64% | 1,84 | 1,95 | 1,88 | 1,84 | 1,85 | 1.033 | 117.176.600 |
| 28/3/2025 | 1,97 | 1,95 | -1,02% | 1,91 | 1,98 | 1,95 | 1,95 | 1,96 | 1.692 | 233.583.900 |
| 27/3/2025 | 2,11 | 1,97 | -7,51% | 1,90 | 2,13 | 1,97 | 1,97 | 1,98 | 2.419 | 816.356.100 |
| 26/3/2025 | 2,09 | 2,13 | +2,40% | 2,08 | 2,18 | 2,14 | 2,13 | 2,14 | 934 | 150.168.600 |
| 25/3/2025 | 2,03 | 2,08 | +2,46% | 2,02 | 2,10 | 2,07 | 2,08 | 2,09 | 954 | 167.533.700 |
| 24/3/2025 | 2,00 | 2,03 | +2,01% | 1,98 | 2,09 | 2,03 | 2,03 | 2,04 | 1.146 | 176.664.100 |
| 21/3/2025 | 1,89 | 1,99 | +4,74% | 1,85 | 1,99 | 1,95 | 1,92 | 1,99 | 1.564 | 184.903.800 |
| 20/3/2025 | 1,89 | 1,90 | -0,52% | 1,88 | 1,91 | 1,90 | 1,89 | 1,90 | 685 | 110.384.800 |
| 19/3/2025 | 1,90 | 1,91 | +0,53% | 1,88 | 1,92 | 1,90 | 1,91 | 1,92 | 915 | 69.938.300 |
| 18/3/2025 | 1,94 | 1,90 | 0,00% | 1,87 | 1,95 | 1,89 | 1,88 | 1,90 | 904 | 56.177.600 |
| 17/3/2025 | 1,92 | 1,90 | 0,00% | 1,90 | 1,95 | 1,91 | 1,90 | 1,91 | 659 | 68.147.700 |
| 14/3/2025 | 1,89 | 1,90 | -1,55% | 1,89 | 2,00 | 1,94 | 1,90 | 1,92 | 1.407 | 201.283.400 |
| 13/3/2025 | 1,84 | 1,93 | +3,76% | 1,84 | 1,97 | 1,91 | 1,93 | 1,96 | 1.096 | 263.505.100 |
| 12/3/2025 | 1,83 | 1,86 | +1,09% | 1,82 | 1,87 | 1,85 | 1,86 | 1,87 | 789 | 191.124.200 |
| 11/3/2025 | 1,75 | 1,84 | +6,36% | 1,62 | 1,86 | 1,75 | 1,83 | 1,85 | 1.504 | 233.332.800 |
| 10/3/2025 | 1,68 | 1,73 | +0,58% | 1,68 | 1,77 | 1,72 | 1,70 | 1,73 | 955 | 87.016.200 |
| 7/3/2025 | 1,63 | 1,72 | +5,52% | 1,60 | 1,72 | 1,66 | 1,71 | 1,72 | 1.260 | 111.034.200 |
| 6/3/2025 | 1,67 | 1,63 | -1,81% | 1,61 | 1,70 | 1,64 | 1,62 | 1,63 | 1.205 | 171.845.700 |
| 5/3/2025 | 1,67 | 1,66 | -0,60% | 1,63 | 1,70 | 1,65 | 1,65 | 1,66 | 537 | 80.505.000 |
| 28/2/2025 | 1,70 | 1,67 | -1,18% | 1,65 | 1,72 | 1,68 | 1,67 | 1,68 | 787 | 122.334.300 |
| 27/2/2025 | 1,69 | 1,69 | +0,60% | 1,68 | 1,72 | 1,70 | 1,68 | 1,69 | 722 | 77.265.800 |
| 26/2/2025 | 1,74 | 1,68 | -1,18% | 1,68 | 1,74 | 1,70 | 1,68 | 1,72 | 866 | 120.556.200 |
| 25/2/2025 | 1,73 | 1,70 | -1,16% | 1,68 | 1,75 | 1,71 | 1,70 | 1,72 | 1.142 | 139.448.500 |
| 24/2/2025 | 1,80 | 1,72 | -2,82% | 1,70 | 1,80 | 1,71 | 1,71 | 1,72 | 2.900 | 214.174.200 |
| 21/2/2025 | 1,75 | 1,77 | +1,72% | 1,72 | 1,82 | 1,75 | 1,76 | 1,78 | 1.357 | 244.722.100 |
| 20/2/2025 | 1,76 | 1,74 | 0,00% | 1,72 | 1,76 | 1,73 | 1,74 | 1,75 | 716 | 86.959.400 |
| 19/2/2025 | 1,83 | 1,74 | -3,87% | 1,74 | 1,83 | 1,78 | 1,74 | 1,77 | 808 | 81.136.600 |
| 18/2/2025 | 1,83 | 1,81 | -3,21% | 1,79 | 1,88 | 1,84 | 1,81 | 1,83 | 852 | 119.422.000 |
| 17/2/2025 | 1,75 | 1,87 | +5,65% | 1,75 | 1,90 | 1,85 | 1,87 | 1,88 | 1.985 | 323.934.400 |
| 14/2/2025 | 1,74 | 1,77 | +3,51% | 1,71 | 1,78 | 1,75 | 1,76 | 1,77 | 1.076 | 129.978.300 |
| 13/2/2025 | 1,72 | 1,71 | -1,16% | 1,71 | 1,74 | 1,71 | 1,71 | 1,72 | 709 | 53.315.200 |
| 12/2/2025 | 1,75 | 1,73 | -2,26% | 1,72 | 1,78 | 1,73 | 1,73 | 1,74 | 923 | 59.010.000 |
| 11/2/2025 | 1,73 | 1,77 | +1,14% | 1,73 | 1,79 | 1,76 | 1,77 | 1,78 | 1.039 | 80.358.800 |
| 10/2/2025 | 1,78 | 1,75 | -1,69% | 1,73 | 1,82 | 1,76 | 1,74 | 1,75 | 1.041 | 97.334.600 |
| 7/2/2025 | 1,80 | 1,78 | -3,26% | 1,77 | 1,84 | 1,78 | 1,78 | 1,80 | 1.747 | 129.739.600 |
| 6/2/2025 | 1,89 | 1,84 | -1,08% | 1,79 | 1,89 | 1,82 | 1,81 | 1,84 | 1.730 | 210.243.600 |
| 5/2/2025 | 1,82 | 1,86 | +3,33% | 1,81 | 1,91 | 1,85 | 1,85 | 1,86 | 2.076 | 272.879.400 |
| 4/2/2025 | 1,82 | 1,80 | -1,10% | 1,79 | 1,84 | 1,81 | 1,80 | 1,82 | 1.057 | 77.813.300 |
| 3/2/2025 | 1,90 | 1,82 | -2,15% | 1,79 | 1,90 | 1,82 | 1,82 | 1,86 | 1.202 | 188.525.500 |
| 31/1/2025 | 1,89 | 1,86 | -1,06% | 1,84 | 1,90 | 1,85 | 1,86 | 1,87 | 1.117 | 96.633.000 |
| 30/1/2025 | 1,85 | 1,88 | +2,73% | 1,82 | 1,89 | 1,85 | 1,85 | 1,88 | 1.341 | 192.113.400 |
| 29/1/2025 | 1,94 | 1,83 | -4,69% | 1,83 | 1,94 | 1,85 | 1,83 | 1,86 | 870 | 117.402.500 |
| 28/1/2025 | 1,96 | 1,92 | -1,03% | 1,88 | 1,98 | 1,92 | 1,92 | 1,93 | 1.134 | 76.531.000 |
| 27/1/2025 | 1,86 | 1,94 | +5,43% | 1,83 | 1,99 | 1,93 | 1,94 | 1,97 | 1.159 | 223.215.200 |
| 24/1/2025 | 1,88 | 1,84 | -0,54% | 1,83 | 1,89 | 1,86 | 1,84 | 1,85 | 1.204 | 72.570.100 |
| 23/1/2025 | 1,88 | 1,85 | -0,54% | 1,83 | 1,88 | 1,85 | 1,85 | 1,87 | 672 | 44.457.700 |
| 22/1/2025 | 1,88 | 1,86 | +1,09% | 1,83 | 1,89 | 1,87 | 1,86 | 1,87 | 858 | 80.196.600 |
| 21/1/2025 | 1,83 | 1,84 | +0,55% | 1,82 | 1,85 | 1,83 | 1,83 | 1,84 | 653 | 57.652.300 |
| 20/1/2025 | 1,88 | 1,83 | -3,17% | 1,83 | 1,91 | 1,86 | 1,83 | 1,85 | 813 | 120.240.700 |
| 17/1/2025 | 1,90 | 1,89 | 0,00% | 1,82 | 1,92 | 1,88 | 1,89 | 1,90 | 926 | 87.410.300 |
| 16/1/2025 | 1,93 | 1,89 | -0,53% | 1,83 | 1,93 | 1,86 | 1,86 | 1,89 | 816 | 92.421.800 |
| 15/1/2025 | 1,82 | 1,90 | +4,97% | 1,82 | 1,93 | 1,89 | 1,90 | 1,93 | 1.342 | 170.425.000 |
| 14/1/2025 | 1,84 | 1,81 | -1,63% | 1,81 | 1,88 | 1,83 | 1,81 | 1,83 | 1.010 | 92.642.600 |
| 13/1/2025 | 1,89 | 1,84 | -1,60% | 1,84 | 1,89 | 1,86 | 1,84 | 1,86 | 613 | 41.845.800 |
| 10/1/2025 | 1,88 | 1,87 | -1,06% | 1,82 | 1,91 | 1,85 | 1,87 | 1,89 | 1.045 | 155.991.200 |
| 9/1/2025 | 1,95 | 1,89 | -3,08% | 1,83 | 1,95 | 1,87 | 1,84 | 1,90 | 2.302 | 267.791.300 |
| 8/1/2025 | 2,04 | 1,95 | -4,88% | 1,91 | 2,04 | 1,94 | 1,92 | 1,95 | 1.402 | 183.581.200 |
| 7/1/2025 | 2,01 | 2,05 | +1,99% | 1,99 | 2,14 | 2,08 | 2,04 | 2,05 | 1.943 | 335.460.400 |
| 6/1/2025 | 1,93 | 2,01 | +4,69% | 1,93 | 2,05 | 1,99 | 2,00 | 2,01 | 2.653 | 379.442.700 |
| 3/1/2025 | 1,92 | 1,92 | +2,67% | 1,90 | 2,02 | 1,96 | 1,92 | 1,96 | 2.040 | 651.602.900 |
| 2/1/2025 | 1,86 | 1,87 | -1,58% | 1,83 | 1,92 | 1,86 | 1,85 | 1,88 | 1.105 | 156.877.300 |
| 30/12/2024 | 2,04 | 1,90 | -6,86% | 1,87 | 2,07 | 1,92 | 1,90 | 1,91 | 1.900 | 212.488.400 |
| 27/12/2024 | 2,05 | 2,04 | -0,49% | 1,99 | 2,09 | 2,04 | 2,04 | 2,05 | 1.466 | 186.147.500 |
| 26/12/2024 | 2,05 | 2,05 | +6,77% | 1,95 | 2,07 | 2,01 | 2,03 | 2,05 | 1.998 | 287.641.400 |
| 23/12/2024 | 1,85 | 1,92 | +4,35% | 1,78 | 2,01 | 1,90 | 1,91 | 1,92 | 2.523 | 289.834.400 |
| 20/12/2024 | 1,76 | 1,84 | +5,14% | 1,74 | 1,84 | 1,81 | 1,83 | 1,85 | 1.698 | 328.272.900 |
| 19/12/2024 | 1,72 | 1,75 | +1,74% | 1,68 | 1,77 | 1,72 | 1,74 | 1,75 | 2.800 | 271.459.300 |
| 18/12/2024 | 1,90 | 1,72 | -9,47% | 1,72 | 1,92 | 1,81 | 1,72 | 1,73 | 1.780 | 160.853.900 |
| 17/12/2024 | 1,90 | 1,90 | -0,52% | 1,82 | 1,92 | 1,87 | 1,89 | 1,90 | 1.624 | 298.454.000 |
| 16/12/2024 | 2,01 | 1,91 | -4,98% | 1,90 | 2,05 | 1,97 | 1,90 | 1,91 | 1.160 | 147.574.100 |
| 13/12/2024 | 2,06 | 2,01 | -5,63% | 2,00 | 2,13 | 2,04 | 2,01 | 2,02 | 2.104 | 288.088.400 |
| 12/12/2024 | 2,15 | 2,13 | -1,39% | 2,03 | 2,15 | 2,07 | 2,08 | 2,13 | 1.172 | 188.440.000 |
| 11/12/2024 | 2,14 | 2,16 | +2,37% | 2,08 | 2,21 | 2,15 | 2,15 | 2,16 | 1.336 | 157.009.000 |
| 10/12/2024 | 2,10 | 2,11 | +2,43% | 2,07 | 2,13 | 2,10 | 2,10 | 2,11 | 1.160 | 174.133.300 |
| 9/12/2024 | 2,18 | 2,06 | -5,50% | 2,03 | 2,23 | 2,09 | 2,04 | 2,06 | 1.539 | 274.776.600 |
| 6/12/2024 | 2,20 | 2,18 | -0,91% | 2,14 | 2,37 | 2,23 | 2,18 | 2,19 | 2.231 | 247.607.500 |
| 5/12/2024 | 2,20 | 2,20 | -0,45% | 2,20 | 2,26 | 2,22 | 2,20 | 2,21 | 738 | 102.757.900 |
| 4/12/2024 | 2,27 | 2,21 | -3,91% | 2,18 | 2,27 | 2,20 | 2,20 | 2,21 | 1.436 | 226.252.500 |
| 3/12/2024 | 2,32 | 2,30 | +0,44% | 2,25 | 2,35 | 2,29 | 2,28 | 2,30 | 1.030 | 125.009.200 |
| 2/12/2024 | 2,27 | 2,29 | +1,33% | 2,21 | 2,40 | 2,29 | 2,29 | 2,32 | 1.191 | 146.955.700 |
| 29/11/2024 | 2,19 | 2,26 | +3,67% | 2,05 | 2,26 | 2,12 | 2,22 | 2,26 | 1.865 | 280.003.000 |
| 28/11/2024 | 2,34 | 2,18 | -7,63% | 2,15 | 2,34 | 2,22 | 2,18 | 2,21 | 2.400 | 214.496.800 |
| 27/11/2024 | 2,49 | 2,36 | -4,07% | 2,33 | 2,50 | 2,39 | 2,36 | 2,37 | 1.564 | 162.741.000 |
| 26/11/2024 | 2,41 | 2,46 | +2,50% | 2,39 | 2,53 | 2,47 | 2,46 | 2,49 | 1.186 | 177.514.600 |
| 25/11/2024 | 2,26 | 2,40 | +3,90% | 2,26 | 2,48 | 2,37 | 2,39 | 2,40 | 1.154 | 150.047.200 |
| 22/11/2024 | 2,26 | 2,31 | +3,13% | 2,22 | 2,32 | 2,27 | 2,31 | 2,32 | 1.107 | 131.349.000 |
| 21/11/2024 | 2,30 | 2,24 | -2,61% | 2,20 | 2,30 | 2,24 | 2,24 | 2,26 | 1.177 | 102.690.400 |
| 19/11/2024 | 2,22 | 2,30 | +5,50% | 2,19 | 2,33 | 2,26 | 2,30 | 2,32 | 1.125 | 175.052.600 |
| 18/11/2024 | 2,17 | 2,18 | +1,40% | 2,10 | 2,32 | 2,15 | 2,15 | 2,18 | 1.961 | 211.473.300 |
| 14/11/2024 | 2,27 | 2,15 | -5,29% | 2,15 | 2,27 | 2,19 | 2,15 | 2,16 | 1.611 | 237.645.400 |
| 13/11/2024 | 2,34 | 2,27 | -2,99% | 2,18 | 2,36 | 2,24 | 2,25 | 2,27 | 3.398 | 407.458.900 |
| 12/11/2024 | 2,44 | 2,34 | -3,31% | 2,31 | 2,47 | 2,36 | 2,34 | 2,35 | 2.190 | 169.980.200 |
| 11/11/2024 | 2,50 | 2,42 | -2,42% | 2,40 | 2,51 | 2,45 | 2,42 | 2,45 | 1.604 | 192.490.400 |
| 8/11/2024 | 2,55 | 2,48 | -3,88% | 2,45 | 2,55 | 2,48 | 2,47 | 2,48 | 2.138 | 296.949.600 |
| 7/11/2024 | 2,67 | 2,58 | -4,44% | 2,53 | 2,82 | 2,68 | 2,56 | 2,58 | 2.297 | 341.787.700 |
| 6/11/2024 | 2,62 | 2,70 | +1,89% | 2,58 | 2,72 | 2,66 | 2,69 | 2,70 | 1.730 | 182.269.900 |
| 5/11/2024 | 2,56 | 2,65 | +3,52% | 2,54 | 2,75 | 2,65 | 2,65 | 2,70 | 1.458 | 226.823.500 |
| 4/11/2024 | 2,54 | 2,56 | +1,19% | 2,52 | 2,62 | 2,58 | 2,55 | 2,56 | 1.745 | 193.224.500 |
| 1/11/2024 | 2,67 | 2,53 | -4,53% | 2,53 | 2,67 | 2,58 | 2,53 | 2,56 | 2.407 | 249.093.500 |
| 31/10/2024 | 2,63 | 2,65 | +0,76% | 2,59 | 2,75 | 2,66 | 2,65 | 2,72 | 4.012 | 293.892.700 |
| 30/10/2024 | 2,60 | 2,63 | +1,15% | 2,57 | 2,63 | 2,60 | 2,61 | 2,63 | 1.169 | 130.211.100 |
| 29/10/2024 | 2,65 | 2,60 | -0,76% | 2,57 | 2,65 | 2,60 | 2,59 | 2,60 | 2.244 | 278.946.100 |
| 28/10/2024 | 2,67 | 2,62 | -1,50% | 2,60 | 2,72 | 2,65 | 2,62 | 2,63 | 2.940 | 321.748.900 |
| 25/10/2024 | 2,71 | 2,66 | -1,48% | 2,64 | 2,73 | 2,67 | 2,65 | 2,66 | 1.074 | 170.668.000 |
| 24/10/2024 | 2,69 | 2,70 | +0,75% | 2,67 | 2,75 | 2,70 | 2,68 | 2,70 | 1.502 | 173.511.100 |
| 23/10/2024 | 2,68 | 2,68 | -0,37% | 2,64 | 2,72 | 2,67 | 2,67 | 2,68 | 1.199 | 137.118.300 |
| 22/10/2024 | 2,80 | 2,69 | -3,24% | 2,67 | 2,80 | 2,71 | 2,69 | 2,71 | 2.726 | 295.071.100 |
| 21/10/2024 | 2,88 | 2,78 | -3,47% | 2,77 | 2,90 | 2,80 | 2,78 | 2,80 | 1.568 | 171.392.400 |
| 18/10/2024 | 2,98 | 2,88 | -3,03% | 2,86 | 2,98 | 2,90 | 2,88 | 2,89 | 1.367 | 130.597.100 |
| 17/10/2024 | 2,94 | 2,97 | -0,67% | 2,91 | 2,99 | 2,94 | 2,96 | 2,97 | 1.322 | 91.560.200 |
| 16/10/2024 | 3,00 | 2,99 | +1,01% | 2,93 | 3,00 | 2,97 | 2,96 | 2,99 | 1.711 | 147.904.200 |
| 15/10/2024 | 2,97 | 2,96 | 0,00% | 2,92 | 3,04 | 2,97 | 2,92 | 2,96 | 1.026 | 100.648.900 |
| 14/10/2024 | 2,95 | 2,96 | -0,67% | 2,95 | 3,03 | 2,98 | 2,96 | 2,98 | 1.677 | 181.437.100 |
| 11/10/2024 | 2,94 | 2,98 | -0,33% | 2,91 | 3,04 | 2,97 | 2,98 | 3,02 | 1.812 | 151.380.400 |
| 10/10/2024 | 3,05 | 2,99 | -0,99% | 2,89 | 3,05 | 2,98 | 2,99 | 3,00 | 1.487 | 268.919.500 |
| 9/10/2024 | 3,13 | 3,02 | -2,58% | 3,00 | 3,13 | 3,06 | 3,02 | 3,03 | 1.675 | 188.520.300 |
| 8/10/2024 | 3,01 | 3,10 | +2,99% | 2,98 | 3,12 | 3,07 | 3,09 | 3,11 | 1.528 | 196.183.800 |
| 7/10/2024 | 3,00 | 3,01 | +0,67% | 2,95 | 3,02 | 2,99 | 3,00 | 3,01 | 1.707 | 184.342.900 |
| 4/10/2024 | 2,95 | 2,99 | +1,36% | 2,91 | 3,00 | 2,97 | 2,98 | 2,99 | 1.448 | 137.667.200 |
| 3/10/2024 | 2,88 | 2,95 | +1,37% | 2,81 | 2,96 | 2,91 | 2,90 | 2,95 | 2.214 | 217.769.500 |
| 2/10/2024 | 2,81 | 2,91 | +4,68% | 2,80 | 3,00 | 2,91 | 2,90 | 2,91 | 2.379 | 323.531.400 |
| 1/10/2024 | 2,78 | 2,78 | +3,35% | 2,74 | 2,90 | 2,81 | 2,78 | 2,80 | 2.065 | 296.391.100 |
| 30/9/2024 | 2,74 | 2,69 | +1,51% | 2,69 | 2,78 | 2,73 | 2,68 | 2,69 | 1.685 | 196.907.900 |
| 26/9/2024 | 2,80 | 2,65 | -2,21% | 2,64 | 2,80 | 2,69 | 2,64 | 2,65 | 2.726 | 283.907.300 |
| 25/9/2024 | 2,78 | 2,71 | -2,17% | 2,70 | 2,79 | 2,72 | 2,70 | 2,71 | 1.679 | 154.774.300 |
| 24/9/2024 | 2,70 | 2,77 | +2,59% | 2,70 | 2,82 | 2,74 | 2,74 | 2,77 | 2.452 | 213.018.000 |
| 23/9/2024 | 2,78 | 2,70 | -1,82% | 2,65 | 2,78 | 2,70 | 2,67 | 2,70 | 3.166 | 314.435.300 |
| 20/9/2024 | 2,99 | 2,75 | -7,72% | 2,75 | 2,99 | 2,78 | 2,74 | 2,80 | 4.363 | 1.060.334.500 |
| 19/9/2024 | 3,08 | 2,98 | -2,61% | 2,98 | 3,09 | 3,02 | 2,98 | 2,99 | 1.961 | 242.784.000 |
| 18/9/2024 | 3,13 | 3,06 | -1,29% | 3,04 | 3,14 | 3,09 | 3,06 | 3,07 | 2.080 | 292.159.200 |
| 17/9/2024 | 3,25 | 3,10 | -3,43% | 3,10 | 3,25 | 3,12 | 3,10 | 3,12 | 1.270 | 166.014.100 |
| 16/9/2024 | 3,00 | 3,21 | +6,64% | 3,00 | 3,29 | 3,19 | 3,19 | 3,22 | 3.151 | 688.794.500 |
| 13/9/2024 | 3,01 | 3,01 | +0,33% | 3,01 | 3,13 | 3,06 | 3,01 | 3,03 | 1.461 | 213.855.000 |
| 12/9/2024 | 3,03 | 3,00 | -0,33% | 2,95 | 3,05 | 3,00 | 3,00 | 3,04 | 1.403 | 144.718.200 |
| 11/9/2024 | 3,05 | 3,01 | -0,66% | 2,93 | 3,05 | 2,99 | 3,01 | 3,05 | 1.527 | 142.456.100 |
| 10/9/2024 | 3,06 | 3,03 | +0,33% | 2,96 | 3,06 | 3,02 | 3,03 | 3,04 | 2.108 | 192.155.500 |
| 9/9/2024 | 3,11 | 3,02 | -1,63% | 2,90 | 3,11 | 2,98 | 3,02 | 3,03 | 2.730 | 276.087.000 |
| 6/9/2024 | 3,17 | 3,07 | -3,46% | 3,07 | 3,25 | 3,12 | 3,07 | 3,10 | 2.099 | 207.732.600 |
| 5/9/2024 | 3,13 | 3,18 | +1,27% | 3,13 | 3,31 | 3,21 | 3,18 | 3,23 | 2.403 | 286.510.900 |
| 4/9/2024 | 3,13 | 3,14 | +0,96% | 3,11 | 3,21 | 3,15 | 3,13 | 3,14 | 1.630 | 180.147.200 |
| 3/9/2024 | 3,14 | 3,11 | +0,32% | 3,03 | 3,22 | 3,11 | 3,11 | 3,12 | 3.598 | 283.555.500 |
| 2/9/2024 | 3,02 | 3,10 | +3,68% | 2,96 | 3,15 | 3,06 | 3,10 | 3,14 | 3.630 | 287.507.900 |
| 30/8/2024 | 3,27 | 2,99 | -8,56% | 2,99 | 3,27 | 3,06 | 2,98 | 2,99 | 2.797 | 476.028.000 |
| 29/8/2024 | 3,33 | 3,27 | -2,68% | 3,20 | 3,35 | 3,27 | 3,26 | 3,27 | 2.083 | 269.877.000 |
| 28/8/2024 | 3,35 | 3,36 | +0,90% | 3,28 | 3,40 | 3,33 | 3,36 | 3,38 | 1.468 | 266.786.000 |
| 27/8/2024 | 3,33 | 3,33 | +0,91% | 3,29 | 3,40 | 3,33 | 3,33 | 3,36 | 1.693 | 230.000.300 |
| 26/8/2024 | 3,34 | 3,30 | 0,00% | 3,25 | 3,38 | 3,30 | 3,28 | 3,30 | 1.974 | 286.839.500 |
| 23/8/2024 | 3,28 | 3,30 | -0,90% | 3,28 | 3,45 | 3,37 | 3,30 | 3,31 | 1.727 | 348.095.400 |
| 22/8/2024 | 3,41 | 3,33 | -1,77% | 3,25 | 3,45 | 3,34 | 3,28 | 3,33 | 1.469 | 231.028.200 |
| 21/8/2024 | 3,37 | 3,39 | +0,89% | 3,37 | 3,48 | 3,42 | 3,37 | 3,40 | 1.553 | 262.080.300 |
| 20/8/2024 | 3,44 | 3,36 | -1,18% | 3,30 | 3,54 | 3,38 | 3,35 | 3,36 | 2.540 | 340.636.100 |
| 19/8/2024 | 3,31 | 3,40 | +5,59% | 3,25 | 3,45 | 3,37 | 3,40 | 3,43 | 2.349 | 508.963.300 |
| 16/8/2024 | 3,02 | 3,22 | +8,42% | 2,98 | 3,28 | 3,15 | 3,22 | 3,24 | 2.385 | 424.842.700 |
| 15/8/2024 | 2,95 | 2,97 | +6,07% | 2,88 | 3,17 | 3,05 | 2,97 | 2,98 | 5.573 | 854.030.400 |
| 14/8/2024 | 2,88 | 2,80 | -2,44% | 2,76 | 2,92 | 2,81 | 2,79 | 2,80 | 4.646 | 284.035.400 |
| 13/8/2024 | 2,86 | 2,87 | 0,00% | 2,72 | 2,94 | 2,81 | 2,87 | 2,88 | 2.368 | 379.031.900 |
| 12/8/2024 | 3,02 | 2,87 | -3,69% | 2,87 | 3,05 | 2,92 | 2,87 | 2,88 | 1.454 | 205.443.900 |
| 9/8/2024 | 2,91 | 2,98 | +3,47% | 2,81 | 3,03 | 2,94 | 2,98 | 2,99 | 2.129 | 342.301.800 |
| 8/8/2024 | 2,67 | 2,88 | +7,87% | 2,67 | 2,90 | 2,81 | 2,86 | 2,88 | 1.892 | 376.192.700 |
| 7/8/2024 | 2,64 | 2,67 | +2,30% | 2,63 | 2,72 | 2,66 | 2,67 | 2,70 | 1.839 | 229.412.300 |
| 6/8/2024 | 2,65 | 2,61 | 0,00% | 2,56 | 2,70 | 2,61 | 2,61 | 2,63 | 1.819 | 188.454.600 |
| 5/8/2024 | 2,56 | 2,61 | -3,33% | 2,51 | 2,68 | 2,58 | 2,61 | 2,65 | 2.219 | 363.258.400 |
| 2/8/2024 | 2,66 | 2,70 | +1,12% | 2,57 | 2,74 | 2,65 | 2,65 | 2,70 | 2.073 | 332.864.900 |
| 1/8/2024 | 2,74 | 2,67 | -2,91% | 2,66 | 2,79 | 2,71 | 2,67 | 2,68 | 2.258 | 449.582.400 |
| 31/7/2024 | 2,78 | 2,75 | +0,36% | 2,75 | 2,85 | 2,77 | 2,75 | 2,79 | 2.498 | 369.913.600 |
| 30/7/2024 | 2,74 | 2,74 | -0,36% | 2,74 | 2,84 | 2,78 | 2,73 | 2,74 | 2.015 | 326.321.500 |
| 29/7/2024 | 2,95 | 2,75 | -5,82% | 2,74 | 2,95 | 2,78 | 2,74 | 2,75 | 2.467 | 458.021.100 |
| 26/7/2024 | 2,96 | 2,92 | -2,01% | 2,86 | 2,99 | 2,93 | 2,92 | 2,95 | 2.215 | 421.413.900 |
| 25/7/2024 | 3,13 | 2,98 | -4,79% | 2,96 | 3,24 | 3,05 | 2,98 | 2,99 | 2.172 | 334.851.000 |
| 24/7/2024 | 3,37 | 3,13 | -6,29% | 3,09 | 3,38 | 3,19 | 3,13 | 3,16 | 2.482 | 454.114.200 |
| 23/7/2024 | 3,53 | 3,34 | -2,91% | 3,30 | 3,53 | 3,38 | 3,34 | 3,35 | 1.603 | 261.182.600 |
| 22/7/2024 | 3,50 | 3,44 | -1,99% | 3,42 | 3,78 | 3,56 | 3,44 | 3,47 | 2.466 | 446.676.400 |
| 19/7/2024 | 3,50 | 3,51 | +0,57% | 3,41 | 3,63 | 3,49 | 3,50 | 3,51 | 1.556 | 511.208.800 |
| 18/7/2024 | 3,71 | 3,49 | -5,68% | 3,46 | 3,74 | 3,56 | 3,48 | 3,49 | 3.337 | 387.033.400 |
| 17/7/2024 | 3,85 | 3,70 | -3,90% | 3,70 | 3,95 | 3,81 | 3,70 | 3,71 | 2.207 | 528.000.900 |
| 16/7/2024 | 3,64 | 3,85 | +5,48% | 3,64 | 4,05 | 3,85 | 3,83 | 3,85 | 2.363 | 814.367.850 |
| 15/7/2024 | 3,65 | 3,65 | 0,00% | 3,53 | 3,70 | 3,62 | 3,65 | 3,66 | 1.819 | 346.246.100 |
| 12/7/2024 | 3,32 | 3,65 | +10,27% | 3,27 | 3,70 | 3,52 | 3,63 | 3,65 | 2.567 | 695.601.400 |
| 11/7/2024 | 3,48 | 3,31 | -4,06% | 3,31 | 3,56 | 3,40 | 3,31 | 3,35 | 2.562 | 576.762.000 |
| 10/7/2024 | 3,52 | 3,45 | -1,43% | 3,45 | 3,69 | 3,56 | 3,45 | 3,48 | 2.634 | 586.580.500 |
| 9/7/2024 | 3,36 | 3,50 | +3,86% | 3,30 | 3,53 | 3,45 | 3,50 | 3,51 | 2.120 | 419.128.100 |
| 8/7/2024 | 3,20 | 3,37 | +5,97% | 3,15 | 3,50 | 3,38 | 3,37 | 3,39 | 2.822 | 547.824.900 |
| 5/7/2024 | 2,99 | 3,18 | +8,16% | 2,89 | 3,20 | 3,02 | 3,17 | 3,19 | 3.198 | 485.586.700 |
| 4/7/2024 | 3,00 | 2,94 | +0,68% | 2,94 | 3,02 | 2,98 | 2,94 | 2,95 | 2.279 | 432.976.200 |
| 3/7/2024 | 2,86 | 2,92 | +3,18% | 2,85 | 2,94 | 2,89 | 2,89 | 2,92 | 2.344 | 366.527.000 |
| 2/7/2024 | 2,87 | 2,83 | -2,75% | 2,79 | 2,89 | 2,83 | 2,82 | 2,83 | 2.033 | 329.606.400 |
| 1/7/2024 | 2,73 | 2,91 | +5,05% | 2,70 | 2,99 | 2,85 | 2,91 | 2,92 | 2.732 | 525.865.600 |
| 28/6/2024 | 2,87 | 2,77 | -2,46% | 2,75 | 2,89 | 2,81 | 2,77 | 2,79 | 1.581 | 237.633.000 |
| 27/6/2024 | 2,67 | 2,84 | +5,97% | 2,60 | 2,86 | 2,75 | 2,84 | 2,85 | 2.725 | 591.106.900 |
| 26/6/2024 | 2,90 | 2,68 | -8,22% | 2,68 | 2,92 | 2,73 | 2,68 | 2,70 | 2.945 | 843.017.300 |
| 25/6/2024 | 3,01 | 2,92 | -4,26% | 2,92 | 3,07 | 2,97 | 2,91 | 2,92 | 2.463 | 437.021.400 |
| 24/6/2024 | 2,98 | 3,05 | +2,35% | 2,97 | 3,10 | 3,03 | 3,04 | 3,05 | 1.833 | 442.921.800 |
| 21/6/2024 | 3,03 | 2,98 | -2,30% | 2,94 | 3,11 | 3,02 | 2,98 | 2,99 | 2.468 | 468.313.700 |
| 20/6/2024 | 3,11 | 3,05 | +0,99% | 2,96 | 3,14 | 3,04 | 3,05 | 3,07 | 3.711 | 834.520.700 |
| 19/6/2024 | 3,14 | 3,02 | -4,13% | 2,92 | 3,27 | 3,04 | 3,02 | 3,03 | 3.670 | 1.686.422.500 |
| 18/6/2024 | 3,69 | 3,15 | -14,63% | 3,15 | 3,74 | 3,40 | 3,14 | 3,15 | 5.964 | 1.660.403.600 |
| 17/6/2024 | 4,08 | 3,69 | -12,56% | 3,62 | 4,22 | 3,84 | 3,68 | 3,69 | 6.965 | 2.725.657.800 |
| 14/6/2024 | 4,93 | 4,22 | -10,21% | 4,17 | 5,29 | 4,73 | 4,22 | 4,24 | 8.855 | 3.773.314.300 |
| 13/6/2024 | 4,74 | 4,70 | -1,26% | 4,27 | 4,93 | 4,53 | 4,69 | 4,71 | 6.158 | 1.737.259.700 |
| 12/6/2024 | 4,62 | 4,76 | +2,15% | 4,40 | 4,92 | 4,68 | 4,75 | 4,76 | 4.678 | 1.696.631.900 |
| 11/6/2024 | 4,11 | 4,66 | +14,22% | 3,97 | 4,81 | 4,50 | 4,62 | 4,66 | 4.623 | 1.614.903.600 |
| 10/6/2024 | 4,15 | 4,08 | +4,62% | 3,89 | 4,29 | 4,09 | 4,08 | 4,10 | 6.102 | 1.807.314.000 |
| 7/6/2024 | 4,05 | 3,90 | -2,01% | 3,85 | 4,18 | 4,02 | 3,90 | 3,91 | 2.017 | 547.710.600 |
| 6/6/2024 | 3,80 | 3,98 | +5,57% | 3,75 | 4,03 | 3,91 | 3,98 | 3,99 | 1.658 | 367.240.900 |
| 5/6/2024 | 3,80 | 3,77 | -0,26% | 3,75 | 3,92 | 3,80 | 3,76 | 3,77 | 1.671 | 217.089.300 |
| 4/6/2024 | 3,85 | 3,78 | -0,79% | 3,65 | 4,18 | 3,88 | 3,75 | 3,78 | 3.412 | 635.723.900 |
| 3/6/2024 | 3,60 | 3,81 | +11,40% | 3,58 | 3,93 | 3,75 | 3,81 | 3,82 | 3.434 | 594.748.300 |
| 31/5/2024 | 3,65 | 3,42 | -3,66% | 3,35 | 3,65 | 3,43 | 3,42 | 3,43 | 3.203 | 1.326.000.200 |
| 29/5/2024 | 3,86 | 3,55 | -7,79% | 3,51 | 4,03 | 3,64 | 3,55 | 3,56 | 3.174 | 497.182.200 |
| 28/5/2024 | 4,37 | 3,85 | -10,47% | 3,75 | 4,42 | 4,02 | 3,85 | 3,87 | 3.576 | 589.867.400 |
| 27/5/2024 | 4,26 | 4,30 | +0,70% | 4,13 | 4,43 | 4,29 | 4,28 | 4,30 | 2.780 | 503.544.600 |
| 24/5/2024 | 3,75 | 4,27 | +11,78% | 3,63 | 4,36 | 4,00 | 4,26 | 4,27 | 4.266 | 691.667.800 |
| 23/5/2024 | 3,38 | 3,82 | +13,69% | 3,32 | 3,90 | 3,61 | 3,81 | 3,82 | 2.956 | 488.667.600 |
| 22/5/2024 | 3,70 | 3,36 | -10,64% | 3,36 | 3,80 | 3,53 | 3,36 | 3,37 | 2.726 | 372.306.400 |
| 21/5/2024 | 3,71 | 3,76 | +2,17% | 3,53 | 3,80 | 3,67 | 3,75 | 3,76 | 2.652 | 248.599.400 |
| 20/5/2024 | 3,35 | 3,68 | +10,84% | 3,33 | 3,68 | 3,54 | 3,68 | 3,69 | 3.134 | 631.981.200 |
| 17/5/2024 | 3,43 | 3,32 | -2,35% | 3,27 | 3,43 | 3,31 | 3,31 | 3,35 | 2.753 | 267.879.000 |
| 16/5/2024 | 3,43 | 3,40 | -2,58% | 3,27 | 3,48 | 3,34 | 3,37 | 3,40 | 3.365 | 524.253.400 |
| 15/5/2024 | 3,55 | 3,49 | -2,24% | 3,31 | 3,64 | 3,44 | 3,45 | 3,49 | 4.051 | 396.993.800 |
| 14/5/2024 | 3,57 | 3,57 | -3,77% | 3,55 | 3,75 | 3,63 | 3,57 | 3,59 | 2.154 | 274.753.900 |
| 13/5/2024 | 3,83 | 3,71 | -1,85% | 3,66 | 3,89 | 3,76 | 3,71 | 3,76 | 2.864 | 336.402.700 |
| 10/5/2024 | 4,07 | 3,78 | -6,90% | 3,78 | 4,20 | 3,94 | 3,78 | 3,80 | 2.858 | 409.937.300 |
| 9/5/2024 | 4,30 | 4,06 | -5,58% | 4,05 | 4,30 | 4,14 | 4,05 | 4,06 | 2.459 | 288.734.800 |
| 8/5/2024 | 4,37 | 4,30 | -1,60% | 4,25 | 4,44 | 4,32 | 4,30 | 4,32 | 1.588 | 143.064.400 |
| 7/5/2024 | 4,35 | 4,37 | +1,86% | 4,25 | 4,50 | 4,37 | 4,33 | 4,38 | 1.421 | 159.685.300 |
| 6/5/2024 | 4,65 | 4,29 | -8,53% | 4,29 | 4,71 | 4,44 | 4,28 | 4,34 | 1.937 | 247.029.800 |
| 3/5/2024 | 4,79 | 4,69 | -0,21% | 4,67 | 4,84 | 4,72 | 4,68 | 4,72 | 2.214 | 369.589.300 |
| 2/5/2024 | 4,82 | 4,70 | 0,00% | 4,65 | 4,82 | 4,70 | 4,66 | 4,70 | 1.955 | 224.500.100 |
| 30/4/2024 | 4,61 | 4,70 | -0,21% | 4,57 | 4,81 | 4,69 | 4,70 | 4,73 | 2.228 | 331.547.100 |
| 29/4/2024 | 4,60 | 4,71 | +2,39% | 4,52 | 4,86 | 4,68 | 4,65 | 4,71 | 1.754 | 340.511.000 |
| 26/4/2024 | 4,37 | 4,60 | +5,26% | 4,37 | 4,60 | 4,52 | 4,54 | 4,60 | 1.515 | 165.043.900 |
| 25/4/2024 | 4,23 | 4,37 | +1,39% | 4,19 | 4,37 | 4,27 | 4,34 | 4,37 | 1.604 | 135.102.300 |
| 24/4/2024 | 4,34 | 4,31 | -1,15% | 4,24 | 4,40 | 4,30 | 4,27 | 4,31 | 2.284 | 189.164.600 |
| 23/4/2024 | 4,29 | 4,36 | +1,16% | 4,18 | 4,45 | 4,33 | 4,35 | 4,40 | 1.311 | 108.788.600 |
| 22/4/2024 | 4,24 | 4,31 | +1,65% | 4,20 | 4,52 | 4,35 | 4,30 | 4,32 | 2.125 | 199.828.600 |
| 19/4/2024 | 4,21 | 4,24 | +0,71% | 4,19 | 4,48 | 4,34 | 4,24 | 4,27 | 2.252 | 199.252.200 |
| 18/4/2024 | 4,21 | 4,21 | +0,24% | 4,12 | 4,32 | 4,23 | 4,21 | 4,22 | 2.276 | 250.021.400 |
| 17/4/2024 | 4,37 | 4,20 | -3,67% | 4,19 | 4,45 | 4,26 | 4,20 | 4,22 | 2.260 | 202.463.500 |
| 16/4/2024 | 4,59 | 4,36 | -2,90% | 4,29 | 4,59 | 4,40 | 4,36 | 4,38 | 2.700 | 579.520.900 |
| 15/4/2024 | 4,93 | 4,49 | -8,18% | 4,48 | 4,97 | 4,65 | 4,48 | 4,50 | 2.272 | 257.162.400 |
| 12/4/2024 | 5,36 | 4,89 | -8,60% | 4,88 | 5,36 | 4,99 | 4,89 | 4,90 | 2.394 | 291.488.400 |
| 11/4/2024 | 5,43 | 5,35 | -1,47% | 5,31 | 5,46 | 5,38 | 5,34 | 5,38 | 1.281 | 111.773.300 |
| 10/4/2024 | 5,66 | 5,43 | -4,06% | 5,30 | 5,67 | 5,43 | 5,40 | 5,43 | 2.078 | 239.072.900 |
| 9/4/2024 | 5,56 | 5,66 | +2,17% | 5,52 | 5,86 | 5,67 | 5,66 | 5,76 | 1.442 | 198.184.000 |
| 8/4/2024 | 5,67 | 5,54 | +0,18% | 5,49 | 5,67 | 5,53 | 5,54 | 5,56 | 1.137 | 123.309.400 |
| 5/4/2024 | 5,70 | 5,53 | -2,47% | 5,53 | 5,70 | 5,56 | 5,53 | 5,55 | 1.413 | 190.436.500 |
| 4/4/2024 | 5,71 | 5,67 | -0,70% | 5,61 | 5,80 | 5,70 | 5,61 | 5,67 | 1.151 | 159.006.700 |
| 3/4/2024 | 5,78 | 5,71 | -1,55% | 5,59 | 5,88 | 5,70 | 5,71 | 5,74 | 1.878 | 211.406.300 |
| 2/4/2024 | 5,90 | 5,80 | -2,03% | 5,65 | 5,90 | 5,73 | 5,78 | 5,80 | 2.185 | 248.120.900 |
| 1/4/2024 | 6,32 | 5,92 | -3,43% | 5,92 | 6,32 | 6,05 | 5,92 | 5,95 | 1.893 | 280.845.000 |
| 28/3/2024 | 6,89 | 6,13 | -13,17% | 6,03 | 6,95 | 6,27 | 6,13 | 6,14 | 3.023 | 887.626.300 |
| 27/3/2024 | 7,22 | 7,06 | -1,26% | 6,96 | 7,22 | 7,08 | 7,05 | 7,11 | 1.428 | 206.939.100 |
| 26/3/2024 | 7,19 | 7,15 | -0,56% | 7,01 | 7,25 | 7,11 | 7,11 | 7,15 | 973 | 137.819.400 |
| 25/3/2024 | 7,29 | 7,19 | -0,55% | 7,16 | 7,36 | 7,22 | 7,19 | 7,20 | 871 | 91.109.000 |
| 22/3/2024 | 7,68 | 7,23 | -4,62% | 7,23 | 7,68 | 7,37 | 7,22 | 7,24 | 1.854 | 230.319.800 |
| 21/3/2024 | 7,46 | 7,58 | +0,93% | 7,30 | 7,77 | 7,55 | 7,58 | 7,71 | 1.475 | 204.937.300 |
| 20/3/2024 | 7,31 | 7,51 | +3,30% | 7,14 | 7,54 | 7,32 | 7,46 | 7,51 | 1.722 | 220.343.200 |
| 19/3/2024 | 7,29 | 7,27 | 0,00% | 7,15 | 7,40 | 7,25 | 7,26 | 7,28 | 971 | 102.112.300 |
| 18/3/2024 | 7,36 | 7,27 | -1,62% | 7,12 | 7,38 | 7,25 | 7,23 | 7,27 | 1.019 | 111.454.300 |
| 15/3/2024 | 7,01 | 7,39 | +4,38% | 7,01 | 7,39 | 7,18 | 7,20 | 7,40 | 1.204 | 165.720.900 |
| 14/3/2024 | 7,14 | 7,08 | -0,56% | 7,02 | 7,24 | 7,09 | 7,03 | 7,08 | 1.955 | 229.681.100 |
| 13/3/2024 | 7,31 | 7,12 | -1,66% | 7,10 | 7,31 | 7,14 | 7,12 | 7,13 | 1.295 | 180.621.200 |
| 12/3/2024 | 7,40 | 7,24 | -0,69% | 7,20 | 7,42 | 7,27 | 7,20 | 7,25 | 1.273 | 157.220.000 |
| 11/3/2024 | 7,26 | 7,29 | +0,41% | 7,23 | 7,47 | 7,33 | 7,29 | 7,30 | 1.134 | 136.583.000 |
| 8/3/2024 | 7,62 | 7,26 | -5,84% | 7,20 | 7,87 | 7,37 | 0,00 | 0,00 | 2.543 | 355.956.700 |
| 7/3/2024 | 8,18 | 7,71 | -5,75% | 7,71 | 8,24 | 7,87 | 7,71 | 7,80 | 1.085 | 191.325.800 |
| 6/3/2024 | 7,74 | 8,18 | +4,34% | 7,74 | 8,29 | 8,11 | 8,10 | 8,18 | 988 | 143.278.400 |
| 5/3/2024 | 7,71 | 7,84 | +1,42% | 7,61 | 8,10 | 7,85 | 7,84 | 7,93 | 1.208 | 166.079.600 |
| 4/3/2024 | 7,93 | 7,73 | -2,40% | 7,70 | 8,00 | 7,78 | 7,73 | 7,76 | 1.010 | 150.631.800 |
| 1/3/2024 | 7,75 | 7,92 | 0,00% | 7,75 | 8,16 | 7,93 | 7,92 | 7,98 | 1.504 | 254.518.800 |
| 29/2/2024 | 7,20 | 7,92 | +9,24% | 7,08 | 7,92 | 7,62 | 7,90 | 7,92 | 2.339 | 471.420.800 |
| 28/2/2024 | 7,48 | 7,25 | -0,96% | 7,18 | 7,63 | 7,37 | 7,21 | 7,25 | 2.346 | 226.131.000 |
| 27/2/2024 | 7,17 | 7,32 | +3,83% | 7,17 | 7,49 | 7,35 | 7,31 | 7,32 | 1.877 | 228.504.200 |
| 26/2/2024 | 7,02 | 7,05 | -0,14% | 7,01 | 7,19 | 7,07 | 7,04 | 7,05 | 583 | 69.666.900 |
| 23/2/2024 | 7,24 | 7,06 | -2,62% | 7,06 | 7,31 | 7,19 | 0,00 | 0,00 | 970 | 123.087.300 |
| 22/2/2024 | 7,33 | 7,25 | -1,23% | 7,23 | 7,49 | 7,30 | 7,24 | 7,25 | 1.388 | 225.892.100 |
| 21/2/2024 | 7,41 | 7,34 | -0,54% | 7,21 | 7,41 | 7,30 | 7,30 | 7,35 | 934 | 122.526.300 |
| 20/2/2024 | 7,21 | 7,38 | +2,50% | 7,15 | 7,42 | 7,29 | 7,37 | 7,38 | 1.132 | 147.875.300 |
| 19/2/2024 | 7,24 | 7,20 | -0,69% | 7,17 | 7,36 | 7,22 | 7,20 | 7,24 | 723 | 178.224.100 |
| 16/2/2024 | 7,17 | 7,25 | -0,82% | 7,16 | 7,37 | 7,26 | 7,24 | 7,25 | 984 | 134.803.300 |
| 15/2/2024 | 6,99 | 7,31 | +5,48% | 6,93 | 7,45 | 7,15 | 7,28 | 7,31 | 1.777 | 245.991.400 |
| 14/2/2024 | 7,07 | 6,93 | -1,98% | 6,92 | 7,15 | 6,99 | 6,92 | 6,93 | 1.174 | 137.221.600 |
| 9/2/2024 | 7,04 | 7,07 | +0,28% | 6,87 | 7,19 | 7,00 | 0,00 | 0,00 | 2.032 | 280.530.300 |
| 8/2/2024 | 7,50 | 7,05 | -6,62% | 6,89 | 7,51 | 7,02 | 7,05 | 7,09 | 2.301 | 343.901.200 |
| 7/2/2024 | 7,67 | 7,55 | -0,66% | 7,46 | 7,68 | 7,52 | 7,54 | 7,56 | 1.047 | 152.167.500 |
| 6/2/2024 | 7,44 | 7,60 | +3,12% | 7,30 | 7,67 | 7,50 | 7,57 | 7,60 | 3.708 | 495.622.700 |
| 5/2/2024 | 7,49 | 7,37 | -2,38% | 7,25 | 7,98 | 7,53 | 7,37 | 7,38 | 3.240 | 510.462.600 |
| 2/2/2024 | 7,67 | 7,55 | +3,85% | 7,21 | 7,72 | 7,40 | 7,54 | 7,60 | 4.902 | 1.093.409.200 |
| 1/2/2024 | 8,13 | 7,27 | -9,69% | 7,23 | 8,24 | 7,48 | 7,27 | 7,28 | 3.726 | 636.414.700 |
| 31/1/2024 | 8,12 | 8,05 | -1,59% | 8,05 | 8,57 | 8,24 | 8,05 | 8,18 | 1.444 | 313.283.000 |
| 30/1/2024 | 8,35 | 8,18 | -2,50% | 8,00 | 8,49 | 8,22 | 8,10 | 8,19 | 1.202 | 227.776.100 |
| 29/1/2024 | 8,59 | 8,39 | -2,33% | 8,36 | 8,74 | 8,52 | 8,36 | 8,39 | 1.482 | 202.315.200 |
| 26/1/2024 | 8,82 | 8,59 | -1,60% | 8,57 | 8,84 | 8,67 | 8,57 | 8,62 | 1.098 | 181.585.400 |
| 25/1/2024 | 8,71 | 8,73 | +0,23% | 8,66 | 8,90 | 8,77 | 8,73 | 8,78 | 966 | 187.687.800 |
| 24/1/2024 | 8,75 | 8,71 | 0,00% | 8,70 | 8,95 | 8,77 | 8,71 | 8,73 | 998 | 156.131.800 |
| 23/1/2024 | 8,81 | 8,71 | -0,23% | 8,70 | 9,01 | 8,79 | 8,70 | 8,79 | 1.272 | 346.349.600 |
| 22/1/2024 | 9,06 | 8,73 | -2,46% | 8,70 | 9,06 | 8,74 | 8,73 | 8,77 | 1.349 | 254.275.600 |
| 19/1/2024 | 8,61 | 8,95 | +4,07% | 8,51 | 9,12 | 8,82 | 8,94 | 8,95 | 1.771 | 314.888.100 |
| 18/1/2024 | 8,79 | 8,60 | -0,58% | 8,50 | 8,80 | 8,63 | 8,57 | 8,62 | 2.361 | 320.689.700 |
| 17/1/2024 | 8,71 | 8,65 | -0,57% | 8,50 | 8,83 | 8,63 | 8,65 | 8,66 | 2.009 | 350.048.900 |
| 16/1/2024 | 9,14 | 8,70 | -4,92% | 8,70 | 9,19 | 8,90 | 8,70 | 8,79 | 1.736 | 302.363.000 |
| 15/1/2024 | 9,39 | 9,15 | -1,72% | 9,10 | 9,39 | 9,18 | 9,15 | 9,20 | 844 | 109.278.000 |
| 12/1/2024 | 9,29 | 9,31 | +0,76% | 9,15 | 9,49 | 9,31 | 9,31 | 9,32 | 1.225 | 228.789.000 |
| 11/1/2024 | 9,25 | 9,24 | +0,76% | 9,03 | 9,25 | 9,12 | 9,19 | 9,24 | 902 | 204.984.400 |
| 10/1/2024 | 9,40 | 9,17 | -1,40% | 9,16 | 9,40 | 9,23 | 9,16 | 9,22 | 1.035 | 150.937.700 |
| 9/1/2024 | 9,31 | 9,30 | -0,85% | 9,16 | 9,42 | 9,29 | 9,23 | 9,31 | 749 | 132.174.900 |
| 8/1/2024 | 9,11 | 9,38 | +2,96% | 8,98 | 9,52 | 9,35 | 9,38 | 9,45 | 1.283 | 273.218.800 |
| 5/1/2024 | 9,25 | 9,11 | -1,19% | 9,05 | 9,45 | 9,23 | 9,07 | 9,11 | 1.413 | 299.140.100 |
| 4/1/2024 | 9,13 | 9,22 | +0,77% | 9,01 | 9,23 | 9,13 | 9,21 | 9,23 | 1.125 | 189.361.300 |
| 3/1/2024 | 9,18 | 9,15 | -0,22% | 9,01 | 9,39 | 9,16 | 9,15 | 9,16 | 1.627 | 285.513.100 |
| 2/1/2024 | 9,85 | 9,17 | -4,68% | 9,06 | 9,85 | 9,19 | 9,17 | 9,25 | 3.794 | 534.894.400 |
| 28/12/2023 | 9,78 | 9,62 | -1,74% | 9,60 | 9,94 | 9,68 | 9,61 | 9,63 | 1.497 | 359.432.700 |
| 27/12/2023 | 9,80 | 9,79 | -0,41% | 9,72 | 10,00 | 9,82 | 9,79 | 9,81 | 1.122 | 275.607.600 |
| 26/12/2023 | 10,28 | 9,83 | -3,34% | 9,80 | 10,30 | 9,96 | 9,83 | 9,89 | 1.235 | 219.618.900 |
| 22/12/2023 | 9,91 | 10,17 | +2,62% | 9,80 | 10,30 | 10,12 | 10,07 | 10,17 | 1.398 | 250.951.700 |
| 21/12/2023 | 9,82 | 9,91 | +1,75% | 9,64 | 9,92 | 9,79 | 9,85 | 9,92 | 1.216 | 178.593.400 |
| 20/12/2023 | 9,27 | 9,74 | +4,73% | 9,20 | 9,92 | 9,68 | 9,73 | 9,74 | 2.237 | 431.783.000 |
| 19/12/2023 | 9,32 | 9,30 | -0,96% | 9,30 | 9,56 | 9,39 | 9,30 | 9,32 | 958 | 145.355.400 |
| 18/12/2023 | 9,70 | 9,39 | -3,20% | 9,39 | 9,70 | 9,45 | 9,39 | 9,48 | 675 | 148.247.800 |
| 15/12/2023 | 9,26 | 9,70 | +4,53% | 9,20 | 9,70 | 9,44 | 9,39 | 9,70 | 1.328 | 263.072.300 |
| 14/12/2023 | 9,58 | 9,28 | -2,83% | 9,27 | 9,92 | 9,61 | 9,28 | 9,32 | 2.449 | 456.243.800 |
| 13/12/2023 | 9,10 | 9,55 | +5,41% | 9,08 | 9,55 | 9,37 | 9,53 | 9,55 | 1.901 | 378.961.700 |
| 12/12/2023 | 9,14 | 9,06 | -0,88% | 9,02 | 9,26 | 9,12 | 9,06 | 9,10 | 1.039 | 184.689.700 |
| 11/12/2023 | 9,31 | 9,14 | -2,77% | 9,14 | 9,38 | 9,27 | 9,14 | 9,16 | 693 | 146.778.900 |
| 8/12/2023 | 9,40 | 9,40 | 0,00% | 9,23 | 9,45 | 9,36 | 9,39 | 9,45 | 985 | 162.198.500 |
| 7/12/2023 | 9,28 | 9,40 | +1,18% | 9,28 | 9,45 | 9,37 | 9,36 | 9,40 | 724 | 165.071.900 |
| 6/12/2023 | 9,31 | 9,29 | -0,21% | 9,26 | 9,48 | 9,37 | 9,29 | 9,30 | 734 | 142.630.300 |
| 5/12/2023 | 9,23 | 9,31 | +1,53% | 9,17 | 9,52 | 9,36 | 9,30 | 9,31 | 1.624 | 325.898.200 |
| 4/12/2023 | 9,09 | 9,17 | -0,54% | 9,09 | 9,30 | 9,21 | 9,17 | 9,27 | 1.343 | 266.372.100 |
| 1/12/2023 | 8,95 | 9,22 | +0,33% | 8,91 | 9,22 | 9,07 | 9,15 | 9,22 | 2.993 | 768.255.000 |
| 30/11/2023 | 9,16 | 9,19 | +0,33% | 9,08 | 9,34 | 9,19 | 9,19 | 9,22 | 1.318 | 328.145.300 |
| 29/11/2023 | 9,20 | 9,16 | -0,22% | 9,05 | 9,44 | 9,22 | 9,14 | 9,16 | 1.959 | 528.353.800 |
| 28/11/2023 | 9,22 | 9,18 | -0,43% | 9,06 | 9,34 | 9,19 | 9,12 | 9,19 | 3.187 | 633.611.900 |
| 27/11/2023 | 9,22 | 9,22 | -0,54% | 9,18 | 9,35 | 9,25 | 9,22 | 9,23 | 1.326 | 262.209.700 |
| 24/11/2023 | 9,53 | 9,27 | -3,84% | 9,19 | 9,73 | 9,47 | 9,26 | 9,27 | 1.832 | 403.324.400 |
| 23/11/2023 | 9,60 | 9,64 | +0,94% | 9,52 | 9,89 | 9,66 | 9,64 | 9,66 | 680 | 135.153.000 |
| 22/11/2023 | 9,73 | 9,55 | -0,93% | 9,52 | 9,97 | 9,76 | 9,55 | 9,61 | 2.684 | 475.959.700 |
| 21/11/2023 | 10,16 | 9,64 | -6,32% | 9,61 | 10,29 | 9,80 | 9,64 | 9,67 | 2.154 | 478.878.000 |
| 20/11/2023 | 10,16 | 10,29 | +1,38% | 10,07 | 10,31 | 10,22 | 10,24 | 10,29 | 1.328 | 232.731.200 |
| 17/11/2023 | 10,42 | 10,15 | -2,40% | 10,02 | 10,54 | 10,20 | 10,10 | 10,15 | 1.637 | 334.996.700 |
| 16/11/2023 | 10,55 | 10,40 | -1,42% | 10,24 | 10,68 | 10,44 | 10,39 | 10,50 | 2.845 | 469.389.500 |
| 14/11/2023 | 9,98 | 10,55 | +5,18% | 9,98 | 10,74 | 10,57 | 10,51 | 10,56 | 3.858 | 720.073.000 |
| 13/11/2023 | 10,00 | 10,03 | +0,10% | 9,69 | 10,06 | 9,85 | 9,92 | 10,04 | 2.201 | 481.713.600 |
| 10/11/2023 | 10,01 | 10,02 | +0,20% | 9,60 | 10,27 | 10,00 | 10,02 | 10,16 | 2.896 | 615.122.100 |
| 9/11/2023 | 10,45 | 10,00 | -4,40% | 9,77 | 10,51 | 10,05 | 9,90 | 10,00 | 2.663 | 507.345.500 |
| 8/11/2023 | 10,50 | 10,46 | -0,29% | 10,25 | 10,68 | 10,48 | 10,46 | 10,48 | 1.558 | 340.928.900 |
| 7/11/2023 | 10,43 | 10,49 | +0,67% | 10,05 | 10,56 | 10,27 | 10,36 | 10,50 | 3.566 | 649.898.200 |
| 6/11/2023 | 10,95 | 10,42 | -4,84% | 10,25 | 10,95 | 10,45 | 10,37 | 10,44 | 1.350 | 267.334.400 |
| 3/11/2023 | 10,13 | 10,95 | +10,72% | 10,02 | 10,97 | 10,49 | 10,85 | 10,95 | 3.755 | 671.131.300 |
| 1/11/2023 | 9,70 | 9,89 | +2,06% | 9,48 | 9,96 | 9,77 | 9,87 | 9,91 | 2.203 | 414.883.600 |
| 31/10/2023 | 9,40 | 9,69 | +2,00% | 9,00 | 9,80 | 9,43 | 9,69 | 9,70 | 4.495 | 908.325.100 |
| 30/10/2023 | 9,97 | 9,50 | -3,55% | 9,45 | 9,98 | 9,63 | 9,50 | 9,54 | 2.477 | 500.502.700 |
| 27/10/2023 | 10,11 | 9,85 | -2,09% | 9,73 | 10,28 | 9,94 | 9,83 | 9,86 | 2.241 | 539.335.100 |
| 26/10/2023 | 10,05 | 10,06 | -1,47% | 9,77 | 10,44 | 10,01 | 10,05 | 10,10 | 3.936 | 739.374.100 |
| 25/10/2023 | 10,74 | 10,21 | -5,90% | 10,02 | 11,10 | 10,38 | 10,20 | 10,21 | 3.013 | 549.255.100 |
| 24/10/2023 | 10,11 | 10,85 | +9,71% | 10,11 | 10,91 | 10,66 | 10,83 | 10,85 | 2.550 | 524.259.800 |
| 23/10/2023 | 9,38 | 9,89 | +4,44% | 9,35 | 10,05 | 9,84 | 9,80 | 9,89 | 2.178 | 391.963.200 |
| 20/10/2023 | 9,21 | 9,47 | +1,94% | 9,15 | 9,59 | 9,39 | 9,46 | 9,47 | 2.843 | 452.018.700 |
| 19/10/2023 | 9,73 | 9,29 | -4,91% | 9,27 | 9,98 | 9,52 | 9,28 | 9,30 | 4.088 | 654.061.300 |
| 18/10/2023 | 10,12 | 9,77 | -3,74% | 9,62 | 10,18 | 9,85 | 9,72 | 9,77 | 2.190 | 467.990.800 |
| 17/10/2023 | 10,60 | 10,15 | -4,34% | 10,10 | 10,80 | 10,43 | 10,15 | 10,21 | 2.347 | 539.108.400 |
| 16/10/2023 | 11,04 | 10,61 | -3,19% | 10,61 | 11,21 | 10,79 | 10,61 | 10,70 | 1.719 | 516.401.100 |
| 13/10/2023 | 11,72 | 10,96 | -6,72% | 10,89 | 11,72 | 11,17 | 10,94 | 10,96 | 2.098 | 584.104.100 |
| 11/10/2023 | 12,28 | 11,75 | -4,08% | 11,75 | 12,48 | 11,95 | 11,75 | 11,76 | 1.439 | 362.717.500 |
| 10/10/2023 | 11,52 | 12,25 | +6,99% | 11,52 | 12,34 | 12,04 | 12,25 | 12,32 | 1.747 | 447.081.800 |
| 9/10/2023 | 11,14 | 11,45 | +1,33% | 10,84 | 11,55 | 11,17 | 11,44 | 11,47 | 1.719 | 384.055.900 |
| 6/10/2023 | 12,00 | 11,30 | -5,83% | 11,12 | 12,00 | 11,36 | 11,30 | 11,33 | 2.227 | 542.861.700 |
| 5/10/2023 | 12,43 | 12,00 | -3,23% | 11,85 | 12,52 | 12,04 | 11,98 | 12,00 | 1.611 | 350.050.800 |
| 4/10/2023 | 12,22 | 12,40 | +3,51% | 11,88 | 12,75 | 12,29 | 12,40 | 12,41 | 4.710 | 1.010.710.300 |
| 3/10/2023 | 11,69 | 11,98 | +0,76% | 11,68 | 12,44 | 12,16 | 11,97 | 11,98 | 4.256 | 1.233.490.300 |
| 2/10/2023 | 12,40 | 11,89 | -3,88% | 11,72 | 12,41 | 11,92 | 11,89 | 11,90 | 1.672 | 439.294.100 |
| 29/9/2023 | 12,97 | 12,37 | -3,74% | 12,37 | 13,50 | 12,64 | 12,37 | 12,42 | 2.897 | 978.715.400 |
| 28/9/2023 | 12,30 | 12,85 | +4,47% | 12,23 | 13,10 | 12,77 | 12,81 | 12,87 | 1.916 | 424.025.800 |
| 27/9/2023 | 11,84 | 12,30 | +4,86% | 11,75 | 12,49 | 12,17 | 12,27 | 12,30 | 2.337 | 630.393.200 |
| 26/9/2023 | 11,50 | 11,73 | +1,03% | 11,36 | 11,83 | 11,64 | 11,73 | 11,75 | 1.647 | 294.360.400 |
| 25/9/2023 | 11,71 | 11,61 | -0,77% | 11,35 | 11,78 | 11,60 | 11,61 | 11,64 | 1.440 | 301.800.100 |
| 22/9/2023 | 11,49 | 11,70 | +2,99% | 11,38 | 11,74 | 11,61 | 11,63 | 11,70 | 1.344 | 337.879.500 |
| 21/9/2023 | 11,88 | 11,36 | -6,73% | 11,25 | 11,92 | 11,50 | 11,35 | 11,36 | 2.480 | 555.668.300 |
| 20/9/2023 | 11,65 | 12,18 | +3,92% | 11,64 | 12,55 | 12,21 | 12,16 | 12,20 | 2.348 | 607.534.100 |
| 19/9/2023 | 11,51 | 11,72 | +2,36% | 11,27 | 11,81 | 11,57 | 11,66 | 11,73 | 2.625 | 684.670.100 |
| 18/9/2023 | 13,00 | 11,45 | -11,79% | 11,45 | 13,00 | 11,98 | 11,45 | 11,48 | 2.948 | 836.181.800 |
| 15/9/2023 | 13,17 | 12,98 | -1,14% | 12,98 | 13,56 | 13,02 | 12,98 | 12,99 | 4.099 | 11.563.388.700 |
| 14/9/2023 | 12,82 | 13,13 | +3,39% | 12,73 | 13,22 | 13,01 | 13,08 | 13,13 | 3.237 | 2.127.077.900 |
| 13/9/2023 | 12,80 | 12,70 | -0,78% | 12,52 | 12,98 | 12,78 | 12,66 | 12,70 | 4.026 | 920.125.400 |
| 12/9/2023 | 12,04 | 12,80 | +6,40% | 12,04 | 13,12 | 12,82 | 12,80 | 12,89 | 3.169 | 1.119.973.700 |
| 11/9/2023 | 11,85 | 12,03 | +1,52% | 11,60 | 12,19 | 11,98 | 11,96 | 12,03 | 2.880 | 780.757.800 |