Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DVFF11 - FII DEVA FOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,97 | 5,86 | -0,85% | 5,86 | 5,98 | 5,90 | 5,85 | 5,91 | 131 | 3.925.746 |
| 20/1/2025 | 5,99 | 5,91 | -1,34% | 5,91 | 6,12 | 5,98 | 5,92 | 5,98 | 113 | 1.323.960 |
| 17/1/2025 | 6,00 | 5,99 | +0,67% | 5,97 | 6,00 | 5,98 | 5,97 | 5,99 | 32 | 1.935.981 |
| 16/1/2025 | 5,95 | 5,95 | -0,50% | 5,95 | 6,03 | 5,96 | 5,94 | 5,95 | 50 | 615.664 |
| 15/1/2025 | 6,06 | 5,98 | -0,33% | 5,97 | 6,13 | 6,02 | 5,98 | 6,04 | 77 | 651.707 |
| 14/1/2025 | 5,88 | 6,00 | 0,00% | 5,88 | 6,00 | 5,97 | 5,96 | 6,00 | 37 | 75.898 |
| 13/1/2025 | 6,00 | 6,00 | +2,74% | 5,86 | 6,00 | 5,96 | 5,91 | 6,00 | 217 | 408.037 |
| 10/1/2025 | 5,95 | 5,84 | -1,52% | 5,84 | 6,23 | 5,90 | 5,85 | 6,00 | 1.304 | 10.667.961 |
| 9/1/2025 | 5,92 | 5,93 | -1,98% | 5,92 | 6,29 | 6,03 | 5,93 | 5,95 | 509 | 13.338.992 |
| 8/1/2025 | 6,00 | 6,05 | +2,02% | 5,99 | 6,11 | 6,08 | 6,00 | 6,05 | 1.134 | 5.406.995 |
| 7/1/2025 | 6,16 | 5,93 | -4,51% | 5,91 | 6,32 | 5,99 | 5,93 | 6,04 | 474 | 7.448.064 |
| 6/1/2025 | 6,13 | 6,21 | +1,31% | 6,05 | 6,21 | 6,14 | 6,16 | 6,21 | 933 | 2.927.271 |
| 3/1/2025 | 6,17 | 6,13 | -0,81% | 6,03 | 6,18 | 6,09 | 6,07 | 6,13 | 59 | 944.362 |
| 2/1/2025 | 6,01 | 6,18 | +1,98% | 6,01 | 6,18 | 6,05 | 6,10 | 6,18 | 39 | 343.544 |
| 30/12/2024 | 6,38 | 6,06 | +1,34% | 6,06 | 6,39 | 6,13 | 6,01 | 6,06 | 60 | 586.232 |
| 27/12/2024 | 6,13 | 5,98 | -2,61% | 5,91 | 6,30 | 6,02 | 5,99 | 6,06 | 1.152 | 7.239.628 |
| 26/12/2024 | 6,14 | 6,14 | +0,66% | 5,85 | 6,14 | 6,01 | 5,99 | 6,14 | 86 | 775.779 |
| 23/12/2024 | 6,10 | 6,10 | -0,65% | 5,97 | 6,15 | 6,05 | 6,02 | 6,15 | 358 | 1.918.068 |
| 20/12/2024 | 6,20 | 6,14 | -1,76% | 5,90 | 6,25 | 6,02 | 5,98 | 6,14 | 122 | 4.119.373 |
| 19/12/2024 | 6,04 | 6,25 | +3,65% | 5,84 | 6,25 | 6,07 | 6,25 | 6,75 | 58 | 823.582 |
| 18/12/2024 | 6,09 | 6,03 | 0,00% | 5,83 | 6,09 | 5,92 | 5,83 | 6,03 | 56 | 998.066 |
| 17/12/2024 | 6,03 | 6,03 | +0,17% | 5,94 | 6,09 | 5,98 | 5,95 | 6,04 | 30 | 364.789 |
| 16/12/2024 | 6,23 | 6,02 | -3,22% | 5,93 | 6,23 | 6,01 | 5,94 | 6,03 | 75 | 1.873.191 |
| 13/12/2024 | 6,25 | 6,22 | -0,48% | 6,03 | 6,48 | 6,15 | 6,05 | 6,22 | 80 | 1.000.393 |
| 12/12/2024 | 6,42 | 6,25 | -2,34% | 5,92 | 6,43 | 6,05 | 5,95 | 6,25 | 95 | 5.695.718 |
| 11/12/2024 | 6,31 | 6,40 | -0,62% | 6,11 | 6,47 | 6,22 | 6,10 | 6,30 | 56 | 546.121 |
| 10/12/2024 | 6,34 | 6,44 | -0,46% | 6,34 | 6,59 | 6,36 | 6,38 | 6,44 | 64 | 1.539.866 |
| 9/12/2024 | 6,78 | 6,47 | +0,78% | 6,32 | 6,78 | 6,64 | 6,46 | 6,47 | 56 | 1.062.782 |
| 6/12/2024 | 6,60 | 6,42 | -2,73% | 6,30 | 6,74 | 6,35 | 6,39 | 6,42 | 114 | 14.556.204 |
| 5/12/2024 | 6,53 | 6,60 | +0,92% | 6,42 | 6,64 | 6,46 | 6,45 | 6,60 | 45 | 3.960.468 |
| 4/12/2024 | 6,45 | 6,54 | +0,77% | 6,45 | 6,68 | 6,49 | 6,53 | 6,54 | 42 | 384.088 |
| 3/12/2024 | 6,70 | 6,49 | -3,13% | 6,46 | 6,78 | 6,51 | 6,49 | 6,68 | 1.071 | 1.277.074 |
| 2/12/2024 | 6,79 | 6,70 | -0,45% | 6,61 | 6,80 | 6,68 | 6,66 | 6,70 | 48 | 439.740 |
| 29/11/2024 | 6,68 | 6,73 | +1,82% | 6,58 | 6,79 | 6,58 | 6,58 | 6,78 | 68 | 16.516.295 |
| 28/11/2024 | 6,79 | 6,61 | -1,93% | 6,61 | 6,79 | 6,63 | 6,60 | 6,65 | 29 | 472.437 |
| 27/11/2024 | 6,79 | 6,74 | -0,74% | 6,65 | 6,79 | 6,69 | 6,68 | 6,70 | 39 | 2.388.087 |
| 26/11/2024 | 6,66 | 6,79 | 0,00% | 6,66 | 6,80 | 6,71 | 6,72 | 6,80 | 30 | 311.622 |
| 25/11/2024 | 6,80 | 6,79 | +0,15% | 6,60 | 6,80 | 6,69 | 6,79 | 6,80 | 56 | 895.293 |
| 22/11/2024 | 6,79 | 6,78 | -0,15% | 6,62 | 6,80 | 6,77 | 6,73 | 6,78 | 720 | 14.070.997 |
| 21/11/2024 | 6,70 | 6,79 | -0,73% | 6,61 | 6,80 | 6,72 | 6,71 | 6,79 | 73 | 1.372.810 |
| 19/11/2024 | 6,92 | 6,84 | -0,15% | 6,64 | 6,92 | 6,76 | 6,68 | 6,84 | 48 | 710.168 |
| 18/11/2024 | 6,73 | 6,85 | +2,09% | 6,66 | 6,85 | 6,68 | 6,72 | 6,85 | 36 | 411.264 |
| 14/11/2024 | 6,73 | 6,71 | +0,30% | 6,63 | 6,73 | 6,69 | 6,68 | 6,71 | 194 | 1.081.903 |
| 13/11/2024 | 6,61 | 6,69 | 0,00% | 6,61 | 6,73 | 6,63 | 6,61 | 6,69 | 59 | 574.849 |
| 12/11/2024 | 6,69 | 6,69 | -0,15% | 6,66 | 6,70 | 6,69 | 6,66 | 6,69 | 34 | 218.887 |
| 11/11/2024 | 7,05 | 6,70 | -4,01% | 6,70 | 7,49 | 6,77 | 6,69 | 6,70 | 58 | 1.295.150 |
| 8/11/2024 | 6,81 | 6,98 | +1,45% | 6,66 | 6,98 | 6,73 | 6,80 | 6,98 | 36 | 1.973.673 |
| 7/11/2024 | 6,70 | 6,88 | +0,44% | 6,70 | 6,88 | 6,74 | 6,78 | 6,88 | 52 | 4.488.383 |
| 6/11/2024 | 6,85 | 6,85 | 0,00% | 6,80 | 6,86 | 6,82 | 6,78 | 6,85 | 58 | 628.145 |
| 5/11/2024 | 6,90 | 6,85 | +0,15% | 6,79 | 6,91 | 6,86 | 6,80 | 6,85 | 60 | 276.462 |
| 4/11/2024 | 6,95 | 6,84 | -0,73% | 6,78 | 6,95 | 6,85 | 6,80 | 6,85 | 58 | 416.018 |
| 1/11/2024 | 6,98 | 6,89 | -1,43% | 6,71 | 6,98 | 6,82 | 6,82 | 6,89 | 42 | 462.882 |
| 31/10/2024 | 6,95 | 6,99 | +0,14% | 6,69 | 7,00 | 6,78 | 6,80 | 6,99 | 246 | 5.503.426 |
| 30/10/2024 | 6,66 | 6,98 | +2,35% | 6,61 | 6,98 | 6,65 | 6,70 | 7,00 | 26 | 545.688 |
| 29/10/2024 | 6,88 | 6,82 | -0,29% | 6,65 | 6,88 | 6,70 | 6,74 | 6,82 | 1.237 | 1.398.991 |
| 28/10/2024 | 6,73 | 6,84 | +2,55% | 6,64 | 6,84 | 6,70 | 6,70 | 6,84 | 43 | 303.666 |
| 25/10/2024 | 6,84 | 6,67 | +0,15% | 6,66 | 6,84 | 6,70 | 6,66 | 6,81 | 34 | 412.610 |
| 24/10/2024 | 6,77 | 6,66 | -0,60% | 6,66 | 6,77 | 6,68 | 6,67 | 6,70 | 34 | 320.124 |
| 23/10/2024 | 6,99 | 6,70 | -3,32% | 6,69 | 6,99 | 6,71 | 6,69 | 6,70 | 418 | 3.219.173 |
| 22/10/2024 | 7,01 | 6,93 | -1,42% | 6,82 | 7,01 | 6,92 | 6,86 | 6,93 | 48 | 391.675 |
| 21/10/2024 | 6,79 | 7,03 | +3,69% | 6,73 | 7,03 | 6,77 | 7,03 | 7,08 | 51 | 572.192 |
| 18/10/2024 | 6,79 | 6,78 | 0,00% | 6,72 | 6,79 | 6,78 | 6,73 | 6,78 | 34 | 817.955 |
| 17/10/2024 | 6,79 | 6,78 | +0,59% | 6,65 | 6,79 | 6,69 | 6,72 | 6,78 | 50 | 3.727.710 |
| 16/10/2024 | 6,90 | 6,74 | -1,61% | 6,72 | 6,90 | 6,77 | 6,72 | 6,74 | 76 | 4.521.219 |
| 15/10/2024 | 6,86 | 6,85 | +0,88% | 6,77 | 6,91 | 6,85 | 6,82 | 6,85 | 45 | 261.279 |
| 14/10/2024 | 7,13 | 6,79 | -4,90% | 6,76 | 7,13 | 6,83 | 6,79 | 6,90 | 1.891 | 4.818.775 |
| 11/10/2024 | 6,87 | 7,14 | +3,93% | 6,70 | 7,14 | 6,81 | 6,98 | 7,14 | 66 | 1.157.296 |
| 10/10/2024 | 7,12 | 6,87 | -2,69% | 6,59 | 7,12 | 6,83 | 6,86 | 6,87 | 230 | 5.902.503 |
| 9/10/2024 | 7,09 | 7,06 | -0,56% | 7,06 | 7,17 | 7,06 | 7,06 | 7,11 | 44 | 996.974 |
| 8/10/2024 | 7,16 | 7,10 | -0,70% | 7,06 | 7,19 | 7,15 | 7,09 | 7,13 | 139 | 861.591 |
| 7/10/2024 | 7,15 | 7,15 | +0,14% | 7,12 | 7,15 | 7,14 | 7,14 | 7,15 | 46 | 336.659 |
| 4/10/2024 | 7,15 | 7,14 | -0,14% | 7,12 | 7,15 | 7,14 | 7,14 | 7,15 | 26 | 1.247.484 |
| 3/10/2024 | 7,15 | 7,15 | -1,65% | 7,12 | 7,15 | 7,14 | 7,14 | 7,15 | 52 | 446.107 |
| 2/10/2024 | 7,11 | 7,27 | +2,11% | 7,11 | 7,27 | 7,22 | 7,24 | 7,26 | 32 | 329.517 |
| 1/10/2024 | 7,40 | 7,12 | -3,78% | 7,10 | 7,40 | 7,13 | 7,10 | 7,12 | 1.565 | 5.689.426 |
| 30/9/2024 | 7,21 | 7,40 | +2,21% | 7,19 | 7,40 | 7,24 | 7,22 | 7,40 | 93 | 1.614.525 |
| 26/9/2024 | 7,28 | 7,24 | +0,56% | 7,22 | 7,28 | 7,25 | 7,23 | 7,24 | 23 | 1.019.450 |
| 25/9/2024 | 7,25 | 7,20 | -0,69% | 7,20 | 7,25 | 7,20 | 7,19 | 7,20 | 43 | 714.489 |
| 24/9/2024 | 7,32 | 7,25 | +0,14% | 7,17 | 7,32 | 7,24 | 7,17 | 7,25 | 213 | 587.973 |
| 23/9/2024 | 7,37 | 7,24 | -0,69% | 7,21 | 7,37 | 7,26 | 7,22 | 7,24 | 60 | 405.483 |
| 20/9/2024 | 7,30 | 7,29 | +0,55% | 7,23 | 7,30 | 7,24 | 7,26 | 7,29 | 46 | 988.425 |
| 19/9/2024 | 7,28 | 7,25 | +0,42% | 7,23 | 7,28 | 7,25 | 7,25 | 7,27 | 39 | 331.572 |
| 18/9/2024 | 7,34 | 7,22 | -0,55% | 7,21 | 7,38 | 7,24 | 7,22 | 7,26 | 961 | 903.588 |
| 17/9/2024 | 7,47 | 7,26 | -1,76% | 7,26 | 7,47 | 7,29 | 7,26 | 7,34 | 1.062 | 2.274.984 |
| 16/9/2024 | 7,46 | 7,39 | +0,14% | 7,33 | 7,55 | 7,36 | 7,33 | 7,39 | 1.323 | 1.891.629 |
| 13/9/2024 | 7,39 | 7,38 | +0,14% | 7,38 | 7,51 | 7,42 | 7,38 | 7,41 | 77 | 808.680 |
| 12/9/2024 | 7,41 | 7,37 | 0,00% | 7,30 | 7,41 | 7,34 | 7,32 | 7,37 | 714 | 1.812.985 |
| 11/9/2024 | 7,54 | 7,37 | -1,21% | 7,34 | 7,54 | 7,37 | 7,37 | 7,41 | 1.824 | 3.703.308 |
| 10/9/2024 | 7,58 | 7,46 | -1,19% | 7,42 | 7,58 | 7,48 | 7,46 | 7,50 | 1.344 | 2.148.145 |
| 9/9/2024 | 7,59 | 7,55 | -0,66% | 7,49 | 7,59 | 7,54 | 7,50 | 7,54 | 59 | 276.081 |
| 6/9/2024 | 7,63 | 7,60 | -0,39% | 7,55 | 7,63 | 7,60 | 7,56 | 7,60 | 64 | 689.895 |
| 5/9/2024 | 7,60 | 7,63 | +0,93% | 7,51 | 7,63 | 7,58 | 7,54 | 7,63 | 53 | 3.009.327 |
| 4/9/2024 | 7,60 | 7,56 | +0,53% | 7,51 | 7,60 | 7,54 | 7,52 | 7,56 | 43 | 583.594 |
| 3/9/2024 | 7,62 | 7,52 | -0,53% | 7,51 | 7,62 | 7,52 | 7,52 | 7,57 | 1.410 | 2.222.995 |
| 2/9/2024 | 7,70 | 7,56 | -2,95% | 7,55 | 7,70 | 7,57 | 7,55 | 7,57 | 119 | 3.821.267 |
| 30/8/2024 | 7,63 | 7,79 | +2,10% | 7,54 | 7,79 | 7,58 | 7,63 | 7,79 | 52 | 1.424.775 |
| 29/8/2024 | 7,63 | 7,63 | 0,00% | 7,58 | 7,63 | 7,62 | 7,58 | 7,63 | 51 | 413.083 |
| 28/8/2024 | 7,51 | 7,63 | +0,53% | 7,51 | 7,64 | 7,57 | 7,58 | 7,63 | 45 | 925.447 |
| 27/8/2024 | 7,57 | 7,59 | +0,93% | 7,50 | 7,63 | 7,54 | 7,53 | 7,58 | 62 | 4.091.395 |
| 26/8/2024 | 7,52 | 7,52 | 0,00% | 7,49 | 7,58 | 7,51 | 7,52 | 7,55 | 918 | 954.794 |
| 23/8/2024 | 7,47 | 7,52 | +1,62% | 7,44 | 7,53 | 7,47 | 7,47 | 7,52 | 468 | 7.758.819 |
| 22/8/2024 | 7,65 | 7,40 | -2,63% | 7,36 | 7,65 | 7,53 | 7,40 | 7,47 | 914 | 45.065.603 |
| 21/8/2024 | 7,74 | 7,60 | +1,06% | 7,50 | 7,74 | 7,54 | 7,54 | 7,60 | 52 | 56.389.008 |
| 20/8/2024 | 7,58 | 7,52 | +0,40% | 7,50 | 7,58 | 7,52 | 7,50 | 7,55 | 31 | 245.287 |
| 19/8/2024 | 7,41 | 7,49 | -0,27% | 7,41 | 7,82 | 7,62 | 7,50 | 7,61 | 56 | 1.065.672 |
| 16/8/2024 | 7,65 | 7,51 | -0,92% | 7,46 | 7,65 | 7,49 | 7,48 | 7,50 | 42 | 821.076 |
| 15/8/2024 | 7,44 | 7,58 | +2,02% | 7,43 | 7,67 | 7,56 | 7,57 | 7,58 | 50 | 2.498.349 |
| 14/8/2024 | 7,35 | 7,43 | +0,68% | 7,35 | 7,43 | 7,38 | 7,37 | 7,43 | 438 | 779.800 |
| 13/8/2024 | 7,38 | 7,38 | 0,00% | 7,35 | 7,38 | 7,35 | 7,35 | 7,38 | 26 | 1.858.467 |
| 12/8/2024 | 7,44 | 7,38 | -0,14% | 7,34 | 7,44 | 7,36 | 7,37 | 7,38 | 38 | 909.835 |
| 9/8/2024 | 7,40 | 7,39 | -0,14% | 7,31 | 7,44 | 7,37 | 7,37 | 7,40 | 29 | 167.487 |
| 8/8/2024 | 7,38 | 7,40 | -1,20% | 7,37 | 7,48 | 7,40 | 7,37 | 7,40 | 40 | 755.185 |
| 7/8/2024 | 7,44 | 7,49 | +1,08% | 7,43 | 7,49 | 7,46 | 7,47 | 7,49 | 73 | 1.910.092 |
| 6/8/2024 | 7,41 | 7,41 | +0,14% | 7,40 | 7,46 | 7,42 | 7,40 | 7,41 | 49 | 2.216.581 |
| 5/8/2024 | 7,40 | 7,40 | +0,27% | 7,38 | 7,41 | 7,39 | 7,39 | 7,40 | 39 | 310.611 |
| 2/8/2024 | 7,40 | 7,38 | 0,00% | 7,34 | 7,41 | 7,35 | 7,38 | 7,39 | 43 | 2.779.927 |
| 1/8/2024 | 7,45 | 7,38 | -0,94% | 7,36 | 7,45 | 7,39 | 7,37 | 7,38 | 37 | 664.395 |
| 31/7/2024 | 7,45 | 7,45 | +1,64% | 7,30 | 7,46 | 7,36 | 7,37 | 7,45 | 1.114 | 1.676.158 |
| 30/7/2024 | 7,44 | 7,33 | -0,68% | 7,31 | 7,49 | 7,35 | 7,33 | 7,36 | 688 | 3.249.919 |
| 29/7/2024 | 7,41 | 7,38 | -0,14% | 7,35 | 7,41 | 7,37 | 7,37 | 7,38 | 78 | 3.542.857 |
| 26/7/2024 | 7,47 | 7,39 | -0,40% | 7,35 | 7,47 | 7,39 | 7,36 | 7,39 | 251 | 23.566.955 |
| 25/7/2024 | 7,38 | 7,42 | -0,13% | 7,38 | 7,49 | 7,47 | 7,41 | 7,47 | 42 | 1.323.202 |
| 24/7/2024 | 7,46 | 7,43 | -0,40% | 7,37 | 7,46 | 7,40 | 7,41 | 7,43 | 141 | 4.516.326 |
| 23/7/2024 | 7,48 | 7,46 | -0,40% | 7,42 | 7,50 | 7,46 | 7,42 | 7,46 | 703 | 9.203.977 |
| 22/7/2024 | 7,44 | 7,49 | +0,67% | 7,44 | 7,49 | 7,44 | 7,47 | 7,49 | 55 | 3.686.026 |
| 19/7/2024 | 7,40 | 7,44 | +0,54% | 7,40 | 7,44 | 7,43 | 7,42 | 7,44 | 60 | 2.371.686 |
| 18/7/2024 | 7,44 | 7,40 | +0,14% | 7,40 | 7,44 | 7,40 | 7,41 | 7,43 | 25 | 83.725 |
| 17/7/2024 | 7,44 | 7,39 | -0,54% | 7,38 | 7,44 | 7,40 | 7,40 | 7,44 | 1.154 | 1.229.365 |
| 16/7/2024 | 7,41 | 7,43 | -0,27% | 7,40 | 7,45 | 7,42 | 7,41 | 7,44 | 57 | 432.344 |
| 15/7/2024 | 7,45 | 7,45 | +0,27% | 7,41 | 7,46 | 7,42 | 7,43 | 7,45 | 56 | 2.614.886 |
| 12/7/2024 | 7,47 | 7,43 | +0,54% | 7,39 | 7,48 | 7,43 | 7,39 | 7,44 | 47 | 309.314 |
| 11/7/2024 | 7,44 | 7,39 | -0,40% | 7,38 | 7,49 | 7,43 | 7,39 | 7,40 | 79 | 691.729 |
| 10/7/2024 | 7,41 | 7,42 | -0,27% | 7,37 | 7,42 | 7,40 | 7,39 | 7,42 | 51 | 1.614.121 |
| 9/7/2024 | 7,46 | 7,44 | 0,00% | 7,41 | 7,54 | 7,43 | 7,42 | 7,44 | 257 | 818.716 |
| 8/7/2024 | 7,55 | 7,44 | -1,20% | 7,43 | 7,69 | 7,57 | 7,43 | 7,55 | 37 | 245.576 |
| 5/7/2024 | 7,51 | 7,53 | +0,40% | 7,47 | 7,60 | 7,53 | 7,53 | 7,57 | 56 | 823.816 |
| 4/7/2024 | 7,49 | 7,50 | +0,13% | 7,40 | 7,54 | 7,48 | 7,45 | 7,52 | 57 | 15.691.948 |
| 3/7/2024 | 7,47 | 7,49 | +0,54% | 7,39 | 7,50 | 7,41 | 7,39 | 7,48 | 61 | 318.252 |
| 2/7/2024 | 7,54 | 7,45 | -0,40% | 7,45 | 7,54 | 7,48 | 7,43 | 7,45 | 37 | 314.190 |
| 1/7/2024 | 7,50 | 7,48 | -0,40% | 7,45 | 7,59 | 7,51 | 7,45 | 7,48 | 64 | 2.340.940 |
| 28/6/2024 | 7,41 | 7,51 | +1,62% | 7,41 | 7,54 | 7,49 | 7,50 | 7,51 | 35 | 273.563 |
| 27/6/2024 | 7,37 | 7,39 | +1,09% | 7,34 | 7,39 | 7,38 | 7,38 | 7,39 | 41 | 2.280.651 |
| 26/6/2024 | 7,42 | 7,31 | -1,08% | 7,29 | 7,42 | 7,31 | 7,32 | 7,38 | 1.282 | 3.095.499 |
| 25/6/2024 | 7,41 | 7,39 | +0,82% | 7,30 | 7,41 | 7,30 | 7,32 | 7,39 | 53 | 7.649.450 |
| 24/6/2024 | 7,33 | 7,33 | +0,27% | 7,30 | 7,43 | 7,37 | 7,33 | 7,39 | 496 | 10.734.887 |
| 21/6/2024 | 7,41 | 7,31 | -1,35% | 7,26 | 7,43 | 7,30 | 7,31 | 7,33 | 2.481 | 5.360.507 |
| 20/6/2024 | 7,37 | 7,41 | 0,00% | 7,37 | 7,47 | 7,39 | 7,38 | 7,41 | 38 | 356.423 |
| 19/6/2024 | 7,43 | 7,41 | 0,00% | 7,33 | 7,48 | 7,39 | 7,38 | 7,41 | 46 | 249.978 |
| 18/6/2024 | 7,32 | 7,41 | +1,23% | 7,27 | 7,41 | 7,30 | 7,39 | 7,41 | 51 | 3.283.287 |
| 17/6/2024 | 7,46 | 7,32 | -0,81% | 7,25 | 7,46 | 7,27 | 7,26 | 7,31 | 332 | 8.356.606 |
| 14/6/2024 | 7,36 | 7,38 | 0,00% | 7,27 | 7,51 | 7,38 | 7,38 | 7,45 | 367 | 12.194.458 |
| 13/6/2024 | 7,35 | 7,38 | -1,73% | 7,23 | 7,53 | 7,27 | 7,25 | 7,39 | 881 | 8.201.669 |
| 12/6/2024 | 7,61 | 7,51 | -0,40% | 7,50 | 7,61 | 7,51 | 7,50 | 7,51 | 46 | 320.997 |
| 11/6/2024 | 7,55 | 7,54 | +0,13% | 7,46 | 7,61 | 7,50 | 7,47 | 7,56 | 53 | 528.993 |
| 10/6/2024 | 7,62 | 7,53 | -1,57% | 7,41 | 7,62 | 7,49 | 7,53 | 7,54 | 1.638 | 4.630.148 |
| 7/6/2024 | 7,63 | 7,65 | +0,53% | 7,62 | 7,68 | 7,63 | 7,62 | 7,65 | 44 | 614.711 |
| 6/6/2024 | 7,60 | 7,61 | -0,26% | 7,59 | 7,67 | 7,63 | 7,60 | 7,61 | 334 | 1.191.825 |
| 5/6/2024 | 7,68 | 7,63 | -0,26% | 7,54 | 7,68 | 7,61 | 7,55 | 7,62 | 1.876 | 10.303.882 |
| 4/6/2024 | 7,66 | 7,65 | +0,13% | 7,62 | 7,70 | 7,66 | 7,63 | 7,65 | 76 | 317.228 |
| 3/6/2024 | 7,60 | 7,64 | +0,79% | 7,59 | 7,66 | 7,63 | 7,64 | 7,66 | 45 | 583.095 |
| 31/5/2024 | 7,59 | 7,58 | -0,52% | 7,52 | 7,64 | 7,58 | 7,54 | 7,59 | 2.008 | 27.573.772 |
| 29/5/2024 | 7,65 | 7,62 | -0,39% | 7,58 | 7,66 | 7,62 | 7,61 | 7,63 | 48 | 313.215 |
| 28/5/2024 | 7,66 | 7,65 | -0,13% | 7,60 | 7,66 | 7,63 | 7,60 | 7,65 | 146 | 7.975.263 |
| 27/5/2024 | 7,66 | 7,66 | 0,00% | 7,62 | 7,71 | 7,63 | 7,63 | 7,66 | 66 | 849.763 |
| 24/5/2024 | 7,67 | 7,66 | -0,13% | 7,60 | 7,70 | 7,61 | 7,60 | 7,66 | 700 | 2.218.992 |
| 23/5/2024 | 7,70 | 7,67 | -0,39% | 7,60 | 7,74 | 7,61 | 7,60 | 7,72 | 809 | 6.107.257 |
| 22/5/2024 | 7,77 | 7,70 | -0,90% | 7,65 | 7,77 | 7,68 | 7,65 | 7,70 | 69 | 600.705 |
| 21/5/2024 | 7,76 | 7,77 | +0,52% | 7,67 | 7,77 | 7,75 | 7,72 | 7,77 | 279 | 4.354.269 |
| 20/5/2024 | 7,66 | 7,73 | +1,18% | 7,65 | 7,77 | 7,70 | 7,66 | 7,73 | 74 | 2.787.724 |
| 17/5/2024 | 7,74 | 7,64 | -0,13% | 7,62 | 7,76 | 7,63 | 7,64 | 7,66 | 1.473 | 1.224.369 |
| 16/5/2024 | 7,70 | 7,65 | -0,52% | 7,65 | 7,74 | 7,67 | 7,65 | 7,72 | 911 | 5.531.044 |
| 15/5/2024 | 7,65 | 7,69 | +0,52% | 7,62 | 7,70 | 7,63 | 7,66 | 7,69 | 109 | 3.772.045 |
| 14/5/2024 | 7,62 | 7,65 | -0,39% | 7,62 | 7,73 | 7,66 | 7,65 | 7,68 | 64 | 268.867 |
| 13/5/2024 | 7,75 | 7,68 | -1,03% | 7,63 | 7,75 | 7,64 | 7,64 | 7,73 | 657 | 10.352.531 |
| 10/5/2024 | 7,73 | 7,76 | +0,26% | 7,60 | 7,76 | 7,67 | 7,71 | 7,77 | 590 | 805.384 |
| 9/5/2024 | 7,86 | 7,74 | -2,40% | 7,65 | 7,89 | 7,75 | 7,67 | 7,74 | 81 | 1.717.680 |
| 8/5/2024 | 7,89 | 7,93 | +0,51% | 7,84 | 7,93 | 7,85 | 7,85 | 7,93 | 55 | 1.533.399 |
| 7/5/2024 | 7,88 | 7,89 | +0,13% | 7,71 | 7,94 | 7,87 | 7,85 | 7,89 | 82 | 5.080.174 |
| 6/5/2024 | 7,85 | 7,88 | +0,38% | 7,85 | 7,90 | 7,88 | 7,88 | 7,89 | 94 | 3.639.443 |
| 3/5/2024 | 7,80 | 7,85 | 0,00% | 7,80 | 7,85 | 7,80 | 7,81 | 7,85 | 45 | 939.933 |
| 2/5/2024 | 7,66 | 7,85 | +0,77% | 7,66 | 7,85 | 7,75 | 7,79 | 7,85 | 476 | 857.913 |
| 30/4/2024 | 7,74 | 7,79 | +0,65% | 7,62 | 7,82 | 7,76 | 7,70 | 7,79 | 236 | 2.815.921 |
| 29/4/2024 | 7,57 | 7,74 | +2,65% | 7,57 | 7,77 | 7,74 | 7,73 | 7,74 | 63 | 482.260 |
| 26/4/2024 | 7,82 | 7,54 | -3,33% | 7,51 | 7,87 | 7,67 | 7,54 | 7,68 | 440 | 4.763.321 |
| 25/4/2024 | 7,89 | 7,80 | -0,89% | 7,77 | 7,89 | 7,85 | 7,78 | 7,80 | 48 | 397.264 |
| 24/4/2024 | 7,90 | 7,87 | +0,38% | 7,75 | 7,90 | 7,82 | 7,77 | 7,85 | 940 | 1.448.492 |
| 23/4/2024 | 7,77 | 7,84 | +1,16% | 7,71 | 7,90 | 7,83 | 7,80 | 7,84 | 66 | 932.521 |
| 22/4/2024 | 7,71 | 7,75 | +0,13% | 7,71 | 7,84 | 7,78 | 7,74 | 7,76 | 73 | 260.643 |
| 19/4/2024 | 7,76 | 7,74 | -0,26% | 7,74 | 7,83 | 7,77 | 7,74 | 7,80 | 50 | 995.601 |
| 18/4/2024 | 7,79 | 7,76 | -0,13% | 7,71 | 7,82 | 7,73 | 7,71 | 7,76 | 51 | 1.074.860 |
| 17/4/2024 | 7,76 | 7,77 | 0,00% | 7,75 | 7,89 | 7,78 | 7,75 | 7,77 | 144 | 1.722.843 |
| 16/4/2024 | 7,79 | 7,77 | 0,00% | 7,67 | 7,84 | 7,80 | 7,70 | 7,77 | 1.202 | 25.903.330 |
| 15/4/2024 | 7,82 | 7,77 | -1,15% | 7,77 | 7,84 | 7,78 | 7,77 | 7,82 | 391 | 1.402.672 |
| 12/4/2024 | 7,86 | 7,86 | +0,64% | 7,75 | 7,88 | 7,79 | 7,82 | 7,86 | 894 | 2.340.484 |
| 11/4/2024 | 7,79 | 7,81 | -0,89% | 7,78 | 7,89 | 7,80 | 7,81 | 7,86 | 439 | 34.113.657 |
| 10/4/2024 | 7,94 | 7,88 | -0,63% | 7,75 | 7,94 | 7,80 | 7,79 | 7,89 | 1.290 | 5.569.368 |
| 9/4/2024 | 7,85 | 7,93 | +0,13% | 7,85 | 7,93 | 7,89 | 7,89 | 7,92 | 49 | 745.885 |
| 8/4/2024 | 7,95 | 7,92 | -0,50% | 7,80 | 7,95 | 7,81 | 7,89 | 7,92 | 99 | 17.133.035 |
| 5/4/2024 | 7,95 | 7,96 | +0,25% | 7,95 | 7,98 | 7,96 | 7,95 | 7,96 | 1.473 | 7.611.165 |
| 4/4/2024 | 7,96 | 7,94 | -0,25% | 7,91 | 7,98 | 7,91 | 7,95 | 7,97 | 2.692 | 4.377.978 |
| 3/4/2024 | 7,96 | 7,96 | 0,00% | 7,91 | 7,99 | 7,95 | 7,95 | 7,96 | 63 | 1.656.080 |
| 2/4/2024 | 7,98 | 7,96 | +0,51% | 7,94 | 7,99 | 7,97 | 7,96 | 7,99 | 52 | 2.602.156 |
| 1/4/2024 | 7,97 | 7,92 | -0,75% | 7,91 | 7,98 | 7,95 | 7,93 | 7,96 | 118 | 1.301.351 |
| 28/3/2024 | 7,84 | 7,98 | +1,79% | 7,81 | 8,02 | 7,87 | 7,87 | 7,98 | 1.043 | 6.250.613 |
| 27/3/2024 | 7,83 | 7,84 | +0,26% | 7,79 | 7,86 | 7,82 | 7,81 | 7,84 | 50 | 2.708.195 |
| 26/3/2024 | 7,84 | 7,82 | 0,00% | 7,73 | 7,85 | 7,78 | 7,78 | 7,82 | 1.599 | 4.279.280 |
| 25/3/2024 | 7,82 | 7,82 | -0,13% | 7,80 | 7,84 | 7,83 | 7,80 | 7,82 | 75 | 2.165.759 |
| 22/3/2024 | 7,84 | 7,83 | +0,13% | 7,80 | 7,84 | 7,82 | 7,80 | 7,83 | 313 | 548.396 |
| 21/3/2024 | 7,84 | 7,82 | -0,26% | 7,80 | 7,86 | 7,81 | 7,82 | 7,85 | 43 | 1.089.628 |
| 20/3/2024 | 7,85 | 7,84 | +0,13% | 7,82 | 7,87 | 7,86 | 7,82 | 7,85 | 61 | 1.410.324 |
| 19/3/2024 | 7,69 | 7,83 | 0,00% | 7,69 | 7,87 | 7,83 | 7,82 | 7,83 | 66 | 983.049 |
| 18/3/2024 | 7,82 | 7,83 | +0,13% | 7,78 | 7,88 | 7,80 | 7,80 | 7,83 | 651 | 11.763.227 |
| 15/3/2024 | 7,83 | 7,82 | -0,26% | 7,80 | 7,83 | 7,81 | 7,81 | 7,82 | 307 | 2.302.005 |
| 14/3/2024 | 7,84 | 7,84 | -0,13% | 7,81 | 7,85 | 7,84 | 7,81 | 7,84 | 1.084 | 3.227.294 |
| 13/3/2024 | 7,87 | 7,85 | -0,25% | 7,83 | 7,87 | 7,84 | 7,82 | 7,85 | 281 | 19.044.359 |
| 12/3/2024 | 7,87 | 7,87 | +0,13% | 7,85 | 7,87 | 7,86 | 7,85 | 7,87 | 674 | 9.211.021 |
| 11/3/2024 | 7,94 | 7,86 | -1,01% | 7,82 | 7,95 | 7,92 | 7,86 | 7,87 | 831 | 158.658.101 |
| 8/3/2024 | 7,90 | 7,94 | -0,13% | 7,85 | 8,00 | 7,93 | 0,00 | 0,00 | 3.461 | 111.273.907 |
| 7/3/2024 | 7,96 | 7,95 | 0,00% | 7,90 | 7,96 | 7,90 | 7,92 | 7,96 | 690 | 26.418.738 |
| 6/3/2024 | 7,95 | 7,95 | +0,38% | 7,86 | 7,99 | 7,92 | 7,89 | 7,95 | 1.694 | 74.240.818 |
| 5/3/2024 | 8,07 | 7,92 | -1,98% | 7,90 | 8,07 | 7,91 | 7,92 | 7,95 | 1.059 | 14.390.765 |
| 4/3/2024 | 8,00 | 8,08 | +1,00% | 7,90 | 8,08 | 7,95 | 7,91 | 8,08 | 2.355 | 10.380.851 |
| 1/3/2024 | 8,27 | 8,00 | -3,26% | 7,99 | 8,27 | 8,02 | 7,99 | 8,00 | 105 | 35.625.161 |
| 29/2/2024 | 8,14 | 8,27 | +2,10% | 8,08 | 8,27 | 8,16 | 8,07 | 8,27 | 88 | 12.630.029 |
| 28/2/2024 | 8,03 | 8,10 | +1,00% | 7,97 | 8,12 | 8,03 | 7,98 | 8,11 | 326 | 8.923.875 |
| 27/2/2024 | 7,98 | 8,02 | -0,74% | 7,98 | 8,13 | 8,04 | 8,01 | 8,05 | 47 | 452.909 |
| 26/2/2024 | 8,11 | 8,08 | -0,25% | 7,96 | 8,12 | 8,03 | 8,03 | 8,08 | 112 | 887.408 |
| 23/2/2024 | 8,12 | 8,10 | -0,37% | 8,08 | 8,12 | 8,09 | 0,00 | 0,00 | 2.677 | 7.241.965 |
| 22/2/2024 | 8,13 | 8,13 | -0,25% | 8,05 | 8,13 | 8,11 | 8,08 | 8,11 | 47 | 173.585 |
| 21/2/2024 | 8,22 | 8,15 | -1,21% | 8,00 | 8,22 | 8,03 | 8,05 | 8,14 | 672 | 17.949.124 |
| 20/2/2024 | 8,07 | 8,25 | +2,36% | 8,02 | 8,30 | 8,20 | 8,07 | 8,25 | 424 | 12.856.008 |
| 19/2/2024 | 8,16 | 8,06 | -1,23% | 7,96 | 8,16 | 8,02 | 8,05 | 8,06 | 92 | 8.816.936 |
| 16/2/2024 | 8,14 | 8,16 | +0,37% | 8,02 | 8,16 | 8,09 | 8,14 | 8,16 | 152 | 6.824.795 |
| 15/2/2024 | 8,15 | 8,13 | -0,12% | 7,99 | 8,16 | 8,08 | 8,01 | 8,13 | 1.854 | 18.576.651 |
| 14/2/2024 | 8,10 | 8,14 | +0,74% | 7,95 | 8,15 | 8,07 | 7,99 | 8,14 | 112 | 11.622.914 |
| 9/2/2024 | 8,09 | 8,08 | -0,25% | 7,94 | 8,10 | 8,02 | 0,00 | 0,00 | 95 | 27.955.042 |
| 8/2/2024 | 8,15 | 8,10 | -0,74% | 8,06 | 8,15 | 8,09 | 8,09 | 8,10 | 131 | 1.670.374 |
| 7/2/2024 | 8,18 | 8,16 | -0,12% | 8,05 | 8,39 | 8,19 | 8,16 | 8,29 | 99 | 15.489.997 |
| 6/2/2024 | 8,27 | 8,17 | -0,73% | 8,01 | 8,27 | 8,09 | 8,03 | 8,17 | 142 | 30.718.292 |
| 5/2/2024 | 8,38 | 8,23 | -1,79% | 8,15 | 8,38 | 8,18 | 8,16 | 8,23 | 3.166 | 48.809.554 |
| 2/2/2024 | 8,38 | 8,38 | +0,48% | 8,07 | 8,38 | 8,17 | 8,22 | 8,38 | 459 | 28.172.746 |
| 1/2/2024 | 8,38 | 8,34 | -0,48% | 8,19 | 8,39 | 8,23 | 8,16 | 8,34 | 1.333 | 6.156.898 |
| 31/1/2024 | 8,40 | 8,38 | -0,24% | 8,22 | 8,40 | 8,24 | 8,24 | 8,38 | 1.236 | 4.799.786 |
| 30/1/2024 | 8,21 | 8,40 | 0,00% | 8,16 | 8,40 | 8,24 | 8,21 | 8,40 | 81 | 3.814.883 |
| 29/1/2024 | 8,39 | 8,40 | 0,00% | 8,26 | 8,40 | 8,28 | 8,28 | 8,40 | 72 | 3.596.423 |
| 26/1/2024 | 8,32 | 8,40 | +0,96% | 8,20 | 8,40 | 8,32 | 8,18 | 8,40 | 86 | 1.939.250 |
| 25/1/2024 | 8,28 | 8,32 | +0,48% | 8,23 | 8,32 | 8,30 | 8,29 | 8,32 | 1.102 | 7.969.179 |
| 24/1/2024 | 8,29 | 8,28 | +0,24% | 8,21 | 8,29 | 8,24 | 8,23 | 8,28 | 765 | 1.611.462 |
| 23/1/2024 | 8,29 | 8,26 | -0,12% | 8,23 | 8,29 | 8,25 | 8,25 | 8,26 | 98 | 1.427.412 |
| 22/1/2024 | 8,26 | 8,27 | 0,00% | 8,20 | 8,29 | 8,28 | 8,25 | 8,27 | 320 | 2.729.887 |
| 19/1/2024 | 8,27 | 8,27 | 0,00% | 8,18 | 8,28 | 8,24 | 8,27 | 8,28 | 200 | 9.984.025 |
| 18/1/2024 | 8,27 | 8,27 | +0,12% | 8,15 | 8,27 | 8,16 | 8,21 | 8,27 | 387 | 21.584.956 |
| 17/1/2024 | 8,24 | 8,26 | +0,24% | 8,23 | 8,27 | 8,26 | 8,26 | 8,27 | 59 | 3.235.548 |
| 16/1/2024 | 8,17 | 8,24 | +0,98% | 8,07 | 8,25 | 8,20 | 8,21 | 8,24 | 2.360 | 27.742.114 |
| 15/1/2024 | 8,28 | 8,16 | -0,37% | 8,01 | 8,28 | 8,08 | 8,05 | 8,15 | 170 | 70.646.777 |
| 12/1/2024 | 8,29 | 8,19 | 0,00% | 8,15 | 8,29 | 8,17 | 8,18 | 8,19 | 70 | 21.847.162 |
| 11/1/2024 | 8,04 | 8,19 | -0,24% | 8,04 | 8,27 | 8,20 | 8,18 | 8,19 | 62 | 5.779.323 |
| 10/1/2024 | 8,12 | 8,21 | 0,00% | 8,12 | 8,21 | 8,16 | 8,12 | 8,21 | 915 | 3.658.634 |
| 9/1/2024 | 8,21 | 8,21 | -1,08% | 8,12 | 8,27 | 8,19 | 8,13 | 8,21 | 674 | 5.167.966 |
| 8/1/2024 | 8,21 | 8,30 | +0,24% | 8,20 | 8,30 | 8,25 | 8,25 | 8,30 | 680 | 9.692.614 |
| 5/1/2024 | 8,30 | 8,28 | -0,24% | 8,18 | 8,30 | 8,20 | 8,28 | 8,29 | 1.290 | 6.645.908 |
| 4/1/2024 | 8,29 | 8,30 | +1,10% | 8,28 | 8,30 | 8,29 | 8,27 | 8,30 | 37 | 1.635.437 |
| 3/1/2024 | 8,30 | 8,21 | -0,97% | 8,19 | 8,30 | 8,20 | 8,21 | 8,28 | 302 | 4.666.508 |
| 2/1/2024 | 8,30 | 8,29 | +0,12% | 8,27 | 8,30 | 8,28 | 8,28 | 8,29 | 170 | 2.268.934 |
| 28/12/2023 | 8,22 | 8,28 | +0,61% | 8,13 | 8,28 | 8,22 | 8,23 | 8,28 | 69 | 2.314.118 |
| 27/12/2023 | 8,01 | 8,23 | +0,86% | 8,00 | 8,24 | 8,03 | 8,06 | 8,23 | 2.414 | 49.995.858 |
| 26/12/2023 | 8,02 | 8,16 | +1,75% | 7,98 | 8,25 | 8,12 | 8,10 | 8,16 | 137 | 2.341.126 |
| 22/12/2023 | 7,89 | 8,02 | -0,12% | 7,89 | 8,30 | 8,01 | 8,02 | 8,11 | 850 | 8.426.062 |
| 21/12/2023 | 7,95 | 8,03 | +1,01% | 7,86 | 8,04 | 7,93 | 7,98 | 8,03 | 142 | 2.312.905 |
| 20/12/2023 | 7,95 | 7,95 | 0,00% | 7,90 | 7,97 | 7,93 | 7,90 | 7,95 | 50 | 394.362 |
| 19/12/2023 | 8,00 | 7,95 | -0,63% | 7,88 | 8,00 | 7,91 | 7,88 | 7,95 | 1.134 | 4.342.404 |
| 18/12/2023 | 8,02 | 8,00 | +0,25% | 7,87 | 8,08 | 7,90 | 7,89 | 8,00 | 749 | 81.250.951 |
| 15/12/2023 | 8,10 | 7,98 | -1,97% | 7,95 | 8,15 | 7,96 | 7,98 | 8,03 | 1.519 | 70.852.187 |
| 14/12/2023 | 8,04 | 8,14 | +1,24% | 7,93 | 8,14 | 7,97 | 7,97 | 8,14 | 363 | 3.915.709 |
| 13/12/2023 | 7,92 | 8,04 | +1,52% | 7,92 | 8,07 | 8,00 | 7,96 | 8,04 | 72 | 651.920 |
| 12/12/2023 | 8,10 | 7,92 | -1,25% | 7,92 | 8,40 | 8,00 | 7,92 | 8,05 | 216 | 6.044.594 |
| 11/12/2023 | 8,01 | 8,02 | -0,62% | 8,00 | 8,12 | 8,02 | 8,00 | 8,04 | 129 | 2.834.692 |
| 8/12/2023 | 8,11 | 8,07 | -1,10% | 7,98 | 8,12 | 8,05 | 8,06 | 8,07 | 1.248 | 5.107.450 |
| 7/12/2023 | 8,19 | 8,16 | 0,00% | 8,06 | 8,19 | 8,14 | 8,07 | 8,16 | 496 | 1.998.723 |
| 6/12/2023 | 8,29 | 8,16 | -1,57% | 8,05 | 8,29 | 8,14 | 8,11 | 8,16 | 136 | 14.353.133 |
| 5/12/2023 | 8,14 | 8,29 | +2,60% | 8,00 | 8,34 | 8,01 | 8,28 | 8,29 | 202 | 35.599.784 |
| 4/12/2023 | 8,13 | 8,08 | +0,12% | 8,01 | 8,13 | 8,07 | 8,05 | 8,08 | 384 | 3.884.332 |
| 1/12/2023 | 8,30 | 8,07 | -1,59% | 8,05 | 8,30 | 8,09 | 8,07 | 8,08 | 1.441 | 5.725.114 |
| 30/11/2023 | 8,29 | 8,20 | +0,61% | 8,18 | 8,29 | 8,19 | 8,18 | 8,20 | 498 | 3.689.161 |
| 29/11/2023 | 8,25 | 8,15 | -1,21% | 8,11 | 8,25 | 8,18 | 8,12 | 8,15 | 141 | 1.860.280 |
| 28/11/2023 | 8,25 | 8,25 | -0,36% | 8,16 | 8,29 | 8,25 | 8,16 | 8,25 | 193 | 2.325.870 |
| 27/11/2023 | 8,40 | 8,28 | -0,48% | 8,15 | 8,40 | 8,23 | 8,22 | 8,28 | 389 | 9.185.163 |
| 24/11/2023 | 8,34 | 8,32 | 0,00% | 8,21 | 8,35 | 8,31 | 8,22 | 8,32 | 100 | 7.746.811 |
| 23/11/2023 | 8,30 | 8,32 | -89,98% | 8,13 | 8,39 | 8,15 | 8,16 | 8,32 | 58 | 11.347.967 |
| 22/11/2023 | 82,21 | 83,04 | +0,64% | 82,21 | 83,04 | 82,76 | 82,28 | 82,99 | 5 | 148.972 |
| 21/11/2023 | 82,26 | 82,51 | -0,63% | 82,26 | 83,04 | 82,46 | 82,50 | 83,04 | 62 | 6.267.269 |
| 20/11/2023 | 81,35 | 83,03 | +0,04% | 81,35 | 83,25 | 82,16 | 82,06 | 83,03 | 117 | 1.651.494 |
| 17/11/2023 | 82,36 | 83,00 | +0,78% | 82,00 | 83,00 | 82,80 | 82,15 | 82,58 | 21 | 10.971.801 |
| 16/11/2023 | 82,98 | 82,36 | -0,74% | 81,10 | 82,98 | 81,59 | 81,70 | 82,36 | 94 | 43.023.193 |
| 14/11/2023 | 82,99 | 82,97 | 0,00% | 81,62 | 83,00 | 81,89 | 81,80 | 82,97 | 87 | 14.225.704 |
| 13/11/2023 | 82,99 | 82,97 | +0,12% | 82,00 | 82,99 | 82,55 | 82,20 | 82,97 | 16 | 2.014.305 |
| 10/11/2023 | 81,89 | 82,87 | +2,06% | 81,20 | 83,00 | 81,98 | 81,50 | 82,99 | 47 | 9.305.685 |
| 9/11/2023 | 82,43 | 81,20 | +0,48% | 81,00 | 82,43 | 81,34 | 81,20 | 81,91 | 210 | 2.782.095 |
| 8/11/2023 | 80,61 | 80,81 | +0,25% | 80,12 | 82,35 | 81,01 | 80,85 | 81,95 | 343 | 5.298.143 |
| 7/11/2023 | 80,36 | 80,61 | +0,35% | 80,35 | 82,94 | 81,12 | 80,61 | 81,90 | 103 | 2.149.804 |
| 6/11/2023 | 82,97 | 80,33 | -2,62% | 80,13 | 82,97 | 80,35 | 80,33 | 82,47 | 305 | 3.495.433 |
| 3/11/2023 | 82,30 | 82,49 | +0,23% | 80,33 | 82,71 | 81,20 | 81,00 | 82,49 | 28 | 1.851.571 |
| 1/11/2023 | 82,00 | 82,30 | +0,37% | 79,52 | 82,30 | 81,19 | 80,20 | 82,29 | 33 | 1.031.166 |
| 31/10/2023 | 82,29 | 82,00 | -0,35% | 82,00 | 82,30 | 82,11 | 81,50 | 82,00 | 5 | 287.419 |
| 30/10/2023 | 81,91 | 82,29 | +0,46% | 81,18 | 82,30 | 81,95 | 81,20 | 82,29 | 23 | 967.035 |
| 27/10/2023 | 79,50 | 81,91 | +0,73% | 79,50 | 81,96 | 81,91 | 80,45 | 81,87 | 14 | 2.637.524 |
| 26/10/2023 | 79,03 | 81,32 | +2,79% | 79,03 | 82,27 | 81,33 | 79,78 | 81,32 | 21 | 9.223.132 |
| 25/10/2023 | 80,54 | 79,11 | -1,11% | 79,00 | 80,98 | 79,15 | 79,04 | 81,35 | 660 | 5.968.273 |
| 24/10/2023 | 80,51 | 80,00 | -0,68% | 80,00 | 82,70 | 80,31 | 80,00 | 80,41 | 494 | 6.104.187 |
| 23/10/2023 | 80,51 | 80,55 | -0,63% | 80,51 | 83,26 | 80,60 | 80,55 | 81,04 | 347 | 2.861.422 |
| 20/10/2023 | 81,11 | 81,06 | -1,80% | 80,50 | 83,63 | 81,17 | 81,06 | 81,85 | 456 | 8.677.338 |
| 19/10/2023 | 80,99 | 82,55 | +1,79% | 80,96 | 84,44 | 83,71 | 81,11 | 82,55 | 235 | 11.662.113 |
| 18/10/2023 | 81,01 | 81,10 | +0,11% | 80,79 | 84,50 | 82,66 | 81,10 | 82,13 | 98 | 4.877.149 |
| 17/10/2023 | 81,26 | 81,01 | -0,31% | 81,00 | 82,29 | 81,13 | 81,00 | 81,84 | 1.392 | 11.780.513 |
| 16/10/2023 | 83,84 | 81,26 | -3,08% | 81,26 | 83,84 | 81,78 | 81,26 | 81,85 | 248 | 6.355.038 |
| 13/10/2023 | 83,90 | 83,84 | -0,19% | 82,00 | 83,90 | 83,00 | 82,77 | 83,85 | 14 | 1.270.017 |
| 11/10/2023 | 82,21 | 84,00 | +1,57% | 81,50 | 84,00 | 83,08 | 81,81 | 84,00 | 44 | 6.281.168 |
| 10/10/2023 | 81,85 | 82,70 | +0,07% | 81,85 | 82,72 | 82,35 | 81,87 | 82,62 | 444 | 4.406.128 |
| 9/10/2023 | 81,95 | 82,64 | +1,14% | 81,50 | 82,64 | 81,84 | 81,50 | 81,89 | 8 | 286.455 |
| 6/10/2023 | 83,98 | 81,71 | -1,28% | 81,66 | 84,79 | 82,07 | 81,71 | 82,49 | 376 | 24.581.883 |
| 5/10/2023 | 84,00 | 82,77 | -2,49% | 82,66 | 84,55 | 83,07 | 82,77 | 84,05 | 45 | 12.162.421 |
| 4/10/2023 | 84,04 | 84,88 | -0,20% | 84,04 | 84,88 | 83,50 | 83,98 | 84,85 | 9 | 9.578.064 |
| 3/10/2023 | 84,64 | 85,05 | +0,51% | 83,35 | 85,25 | 84,64 | 83,69 | 84,98 | 38 | 1.819.895 |
| 2/10/2023 | 85,27 | 84,62 | +0,15% | 83,62 | 85,27 | 84,07 | 83,62 | 84,63 | 10 | 420.392 |
| 29/9/2023 | 83,35 | 84,49 | +1,67% | 82,70 | 85,27 | 83,91 | 83,50 | 84,48 | 429 | 50.863.804 |
| 28/9/2023 | 84,72 | 83,10 | -1,07% | 83,00 | 84,99 | 83,65 | 83,10 | 84,49 | 423 | 9.561.688 |
| 27/9/2023 | 84,99 | 84,00 | -1,39% | 84,00 | 84,99 | 84,67 | 84,00 | 84,72 | 61 | 770.580 |
| 26/9/2023 | 84,00 | 85,18 | -0,13% | 84,00 | 85,29 | 84,93 | 84,38 | 85,19 | 103 | 1.367.397 |
| 25/9/2023 | 84,85 | 85,29 | +0,52% | 84,84 | 85,34 | 85,09 | 84,84 | 85,20 | 4 | 76.589 |
| 22/9/2023 | 84,86 | 84,85 | -0,18% | 84,85 | 85,40 | 85,10 | 84,02 | 85,00 | 109 | 944.709 |
| 21/9/2023 | 85,59 | 85,00 | -1,11% | 85,00 | 85,60 | 85,19 | 84,85 | 85,00 | 10 | 2.538.665 |
| 20/9/2023 | 85,91 | 85,95 | -0,02% | 85,90 | 85,95 | 85,91 | 84,93 | 85,95 | 3 | 34.367 |
| 19/9/2023 | 85,99 | 85,97 | +1,34% | 84,85 | 85,99 | 85,94 | 84,87 | 85,97 | 7 | 317.997 |
| 18/9/2023 | 85,11 | 84,83 | -0,61% | 84,82 | 85,60 | 85,40 | 84,82 | 85,60 | 46 | 1.708.116 |
| 15/9/2023 | 84,89 | 85,35 | -0,06% | 84,35 | 85,35 | 84,84 | 84,70 | 85,35 | 39 | 5.904.979 |
| 14/9/2023 | 85,40 | 85,40 | 0,00% | 84,54 | 85,50 | 85,14 | 84,65 | 85,40 | 231 | 2.835.425 |
| 13/9/2023 | 85,74 | 85,40 | -0,54% | 84,36 | 85,74 | 85,47 | 84,78 | 85,40 | 219 | 2.624.004 |
| 12/9/2023 | 85,89 | 85,86 | -0,03% | 85,86 | 85,89 | 85,88 | 85,02 | 85,87 | 5 | 223.308 |
| 11/9/2023 | 84,71 | 85,89 | -0,09% | 84,71 | 85,96 | 84,89 | 84,72 | 85,90 | 21 | 848.923 |
| 8/9/2023 | 84,68 | 85,97 | +0,55% | 84,68 | 85,97 | 85,71 | 85,10 | 85,97 | 19 | 1.422.920 |
| 6/9/2023 | 84,93 | 85,50 | -0,31% | 84,93 | 85,89 | 85,78 | 84,62 | 85,50 | 9 | 609.060 |
| 5/9/2023 | 85,49 | 85,77 | +0,33% | 84,62 | 85,99 | 85,68 | 85,39 | 85,77 | 21 | 2.330.673 |
| 4/9/2023 | 85,49 | 85,49 | 0,00% | 84,62 | 85,49 | 84,80 | 84,62 | 85,49 | 572 | 7.539.000 |
| 1/9/2023 | 85,40 | 85,49 | +0,35% | 85,39 | 85,49 | 85,48 | 85,01 | 85,49 | 16 | 2.017.380 |
| 31/8/2023 | 85,39 | 85,19 | -0,23% | 85,16 | 85,39 | 85,27 | 85,00 | 85,19 | 262 | 4.067.576 |
| 30/8/2023 | 84,83 | 85,39 | 0,00% | 84,82 | 85,40 | 85,10 | 84,83 | 85,40 | 9 | 187.241 |
| 29/8/2023 | 84,80 | 85,39 | 0,00% | 84,80 | 85,39 | 85,34 | 84,80 | 85,39 | 233 | 2.500.510 |
| 28/8/2023 | 85,42 | 85,39 | -0,04% | 84,37 | 85,42 | 85,32 | 84,61 | 85,39 | 621 | 6.032.391 |
| 25/8/2023 | 84,36 | 85,42 | +0,28% | 84,36 | 85,49 | 85,39 | 84,74 | 85,42 | 254 | 2.596.033 |
| 24/8/2023 | 84,80 | 85,18 | +0,21% | 84,36 | 85,20 | 85,06 | 84,35 | 85,19 | 2.268 | 20.850.104 |
| 23/8/2023 | 84,00 | 85,00 | +0,62% | 84,00 | 85,49 | 85,02 | 84,53 | 85,00 | 943 | 10.976.398 |
| 22/8/2023 | 84,47 | 84,48 | -0,02% | 83,66 | 84,48 | 84,11 | 83,68 | 84,48 | 11 | 386.942 |
| 21/8/2023 | 84,75 | 84,50 | +1,00% | 83,66 | 84,75 | 84,41 | 83,67 | 84,50 | 316 | 4.912.704 |
| 18/8/2023 | 83,67 | 83,66 | -1,33% | 83,66 | 84,76 | 84,61 | 83,66 | 84,75 | 89 | 1.396.176 |
| 17/8/2023 | 83,99 | 84,79 | +0,95% | 83,64 | 84,79 | 84,26 | 83,64 | 84,79 | 1.030 | 9.977.116 |
| 16/8/2023 | 83,61 | 83,99 | -0,01% | 83,60 | 84,24 | 83,97 | 83,64 | 83,99 | 1.497 | 15.762.610 |
| 15/8/2023 | 83,61 | 84,00 | -0,80% | 83,61 | 84,98 | 84,04 | 83,70 | 84,00 | 5 | 42.020 |
| 14/8/2023 | 82,81 | 84,68 | +0,81% | 82,81 | 84,70 | 84,68 | 83,62 | 84,68 | 905 | 10.110.979 |
| 11/8/2023 | 82,80 | 84,00 | +0,24% | 82,80 | 84,50 | 83,76 | 83,01 | 84,00 | 9 | 971.644 |
| 10/8/2023 | 82,50 | 83,80 | +2,18% | 82,50 | 84,00 | 83,96 | 83,01 | 83,98 | 212 | 139.609.934 |
| 9/8/2023 | 86,00 | 82,01 | -4,87% | 81,49 | 86,00 | 83,02 | 82,01 | 82,75 | 271 | 93.459.109 |
| 8/8/2023 | 85,75 | 86,21 | +0,48% | 85,75 | 86,46 | 86,13 | 85,79 | 86,20 | 12 | 353.133 |
| 7/8/2023 | 86,47 | 85,80 | -0,79% | 85,79 | 86,47 | 85,85 | 85,90 | 86,47 | 5 | 394.916 |
| 4/8/2023 | 85,62 | 86,48 | 0,00% | 85,10 | 89,95 | 86,21 | 86,47 | 86,48 | 80 | 6.948.888 |
| 3/8/2023 | 86,79 | 86,48 | +0,62% | 85,10 | 86,79 | 86,02 | 85,45 | 86,41 | 15 | 197.866 |
| 2/8/2023 | 85,90 | 85,95 | +1,82% | 84,55 | 86,00 | 85,76 | 85,05 | 85,99 | 44 | 608.915 |
| 1/8/2023 | 85,95 | 84,41 | -1,17% | 84,33 | 86,00 | 85,01 | 84,41 | 85,45 | 35 | 858.630 |
| 31/7/2023 | 85,04 | 85,41 | +0,49% | 84,33 | 87,50 | 85,24 | 84,88 | 85,30 | 30 | 3.469.374 |
| 28/7/2023 | 84,20 | 84,99 | +0,93% | 83,56 | 84,99 | 84,77 | 83,92 | 84,99 | 209 | 2.729.619 |
| 27/7/2023 | 84,83 | 84,21 | -0,74% | 83,51 | 84,83 | 84,02 | 83,55 | 84,21 | 82 | 1.083.941 |
| 26/7/2023 | 85,49 | 84,84 | -0,76% | 84,00 | 85,49 | 84,16 | 83,36 | 84,84 | 20 | 3.055.022 |
| 25/7/2023 | 84,50 | 85,49 | +0,22% | 84,50 | 85,50 | 85,25 | 84,50 | 85,49 | 35 | 485.929 |
| 24/7/2023 | 84,40 | 85,30 | +0,97% | 84,34 | 85,49 | 84,77 | 84,31 | 85,20 | 302 | 4.315.069 |
| 21/7/2023 | 82,61 | 84,48 | +1,47% | 82,50 | 85,34 | 83,08 | 82,92 | 84,39 | 57 | 2.575.693 |
| 20/7/2023 | 81,94 | 83,26 | +1,62% | 81,94 | 83,74 | 83,29 | 82,01 | 83,60 | 401 | 4.348.048 |
| 19/7/2023 | 83,53 | 81,93 | -1,92% | 81,66 | 83,53 | 81,74 | 82,31 | 83,52 | 14 | 1.030.015 |
| 18/7/2023 | 82,38 | 83,53 | -0,49% | 82,00 | 83,79 | 82,39 | 82,50 | 83,79 | 37 | 2.315.406 |
| 17/7/2023 | 84,00 | 83,94 | -0,07% | 83,00 | 84,00 | 83,07 | 83,00 | 83,94 | 20 | 3.231.790 |
| 14/7/2023 | 82,32 | 84,00 | +2,07% | 82,32 | 84,35 | 83,58 | 83,00 | 84,00 | 47 | 1.036.397 |
| 13/7/2023 | 83,25 | 82,30 | -2,38% | 81,15 | 85,95 | 82,57 | 82,30 | 83,96 | 527 | 6.350.124 |
| 12/7/2023 | 82,53 | 84,31 | +2,50% | 82,50 | 84,34 | 82,66 | 82,50 | 84,30 | 56 | 3.827.620 |
| 11/7/2023 | 84,25 | 82,25 | -2,30% | 82,25 | 84,25 | 83,14 | 82,26 | 84,25 | 16 | 623.572 |
| 10/7/2023 | 82,00 | 84,19 | +0,78% | 82,00 | 84,49 | 83,03 | 82,09 | 84,18 | 9 | 531.433 |
| 7/7/2023 | 83,71 | 83,54 | +1,80% | 82,05 | 83,71 | 82,47 | 82,17 | 83,56 | 40 | 2.037.036 |
| 6/7/2023 | 80,50 | 82,06 | +0,07% | 80,46 | 84,35 | 83,03 | 82,06 | 84,34 | 60 | 3.670.212 |
| 5/7/2023 | 84,83 | 82,00 | -1,03% | 80,33 | 84,83 | 82,19 | 80,42 | 82,00 | 72 | 38.970.474 |
| 4/7/2023 | 81,39 | 82,85 | +1,79% | 80,88 | 84,95 | 83,70 | 82,85 | 84,91 | 80 | 5.173.134 |
| 3/7/2023 | 82,00 | 81,39 | +0,48% | 81,39 | 82,00 | 81,95 | 81,39 | 81,45 | 12 | 1.376.874 |
| 30/6/2023 | 79,83 | 81,00 | +1,47% | 79,50 | 81,99 | 81,03 | 80,00 | 81,00 | 892 | 13.711.532 |
| 29/6/2023 | 78,26 | 79,83 | +2,08% | 78,25 | 79,85 | 78,57 | 78,26 | 79,00 | 18 | 510.768 |
| 28/6/2023 | 79,89 | 78,20 | -1,51% | 78,20 | 79,98 | 79,18 | 78,30 | 78,80 | 7 | 467.181 |
| 27/6/2023 | 78,97 | 79,40 | +1,04% | 78,58 | 79,40 | 79,26 | 78,58 | 79,40 | 114 | 1.339.583 |
| 26/6/2023 | 77,89 | 78,58 | +0,89% | 77,89 | 78,80 | 78,07 | 78,05 | 79,00 | 241 | 2.795.247 |
| 23/6/2023 | 75,21 | 77,89 | +1,34% | 75,21 | 78,80 | 77,94 | 77,89 | 77,90 | 41 | 4.661.076 |
| 22/6/2023 | 78,00 | 76,86 | -0,95% | 74,99 | 78,00 | 76,07 | 76,00 | 76,86 | 656 | 20.593.510 |
| 21/6/2023 | 78,38 | 77,60 | -0,51% | 77,60 | 78,38 | 77,81 | 77,60 | 78,39 | 4 | 638.077 |
| 20/6/2023 | 77,00 | 78,00 | +1,69% | 77,00 | 78,00 | 77,69 | 78,00 | 78,38 | 27 | 5.617.670 |
| 19/6/2023 | 77,80 | 76,70 | -1,41% | 76,68 | 78,75 | 77,66 | 76,70 | 78,69 | 118 | 4.318.164 |
| 16/6/2023 | 78,25 | 77,80 | -0,61% | 75,36 | 78,25 | 77,67 | 77,20 | 77,80 | 461 | 8.233.212 |
| 15/6/2023 | 77,98 | 78,28 | +0,38% | 77,20 | 78,50 | 78,10 | 77,40 | 78,39 | 130 | 31.790.212 |
| 14/6/2023 | 76,99 | 77,98 | +1,29% | 76,97 | 77,99 | 77,46 | 75,40 | 77,98 | 77 | 6.429.651 |
| 13/6/2023 | 75,21 | 76,99 | +0,64% | 75,21 | 76,99 | 76,10 | 75,42 | 76,98 | 2 | 15.220 |
| 12/6/2023 | 76,26 | 76,50 | -0,64% | 76,00 | 77,00 | 76,40 | 75,30 | 76,50 | 153 | 15.594.447 |
| 9/6/2023 | 75,18 | 76,99 | +3,76% | 73,01 | 77,20 | 75,33 | 74,21 | 76,99 | 604 | 8.475.540 |
| 7/6/2023 | 73,99 | 74,20 | +0,95% | 73,89 | 74,20 | 74,03 | 74,20 | 74,33 | 12 | 2.894.950 |
| 6/6/2023 | 73,02 | 73,50 | -1,59% | 73,02 | 74,18 | 73,26 | 73,20 | 73,50 | 25 | 2.872.087 |
| 5/6/2023 | 74,80 | 74,69 | -0,28% | 73,27 | 74,80 | 74,41 | 73,38 | 74,73 | 29 | 855.741 |
| 2/6/2023 | 75,15 | 74,90 | -0,74% | 71,99 | 75,15 | 73,35 | 73,05 | 74,90 | 35 | 2.537.971 |
| 1/6/2023 | 74,50 | 75,46 | +1,17% | 73,23 | 75,50 | 74,77 | 73,24 | 75,50 | 218 | 2.430.038 |
| 31/5/2023 | 74,00 | 74,59 | -0,39% | 73,22 | 75,50 | 74,46 | 74,01 | 74,59 | 98 | 2.085.052 |
| 30/5/2023 | 73,06 | 74,88 | +0,69% | 73,06 | 74,88 | 74,49 | 74,01 | 74,84 | 92 | 1.489.896 |
| 29/5/2023 | 73,31 | 74,37 | +1,46% | 73,22 | 74,49 | 73,89 | 73,25 | 74,37 | 69 | 960.574 |
| 26/5/2023 | 74,49 | 73,30 | -1,52% | 73,06 | 74,49 | 74,39 | 73,30 | 74,20 | 9 | 1.130.874 |
| 25/5/2023 | 73,84 | 74,43 | +4,08% | 73,02 | 74,59 | 73,97 | 73,02 | 74,43 | 18 | 7.766.918 |
| 24/5/2023 | 73,25 | 71,51 | -3,16% | 71,51 | 73,84 | 72,96 | 73,01 | 73,84 | 17 | 4.487.455 |
| 23/5/2023 | 73,00 | 73,84 | +0,74% | 73,00 | 74,87 | 73,50 | 73,21 | 73,84 | 529 | 9.819.922 |
| 22/5/2023 | 74,76 | 73,30 | -2,03% | 73,00 | 74,86 | 74,12 | 73,30 | 74,20 | 90 | 2.646.356 |
| 19/5/2023 | 73,00 | 74,82 | +2,49% | 72,77 | 74,87 | 74,12 | 73,57 | 74,77 | 20 | 1.386.069 |
| 18/5/2023 | 74,00 | 73,00 | -2,54% | 73,00 | 74,88 | 73,99 | 72,50 | 73,00 | 226 | 3.003.995 |
| 17/5/2023 | 73,73 | 74,90 | +1,56% | 71,61 | 74,90 | 74,31 | 71,30 | 74,90 | 42 | 7.594.603 |
| 16/5/2023 | 70,70 | 73,75 | +7,51% | 70,00 | 74,77 | 72,19 | 72,15 | 73,75 | 558 | 25.427.334 |
| 15/5/2023 | 68,15 | 68,60 | +0,66% | 68,06 | 74,97 | 70,02 | 68,60 | 71,00 | 229 | 28.200.428 |
| 12/5/2023 | 68,15 | 68,15 | +0,19% | 68,15 | 70,95 | 69,11 | 68,15 | 70,05 | 57 | 14.333.444 |
| 11/5/2023 | 67,30 | 68,02 | +0,62% | 67,30 | 69,75 | 68,53 | 68,02 | 69,60 | 15 | 7.942.977 |
| 10/5/2023 | 68,95 | 67,60 | -0,66% | 67,60 | 68,95 | 67,99 | 67,60 | 68,60 | 31 | 24.057.630 |
| 9/5/2023 | 65,52 | 68,05 | -0,31% | 65,52 | 69,89 | 67,23 | 67,05 | 68,99 | 35 | 10.206.743 |
| 8/5/2023 | 67,65 | 68,26 | +2,48% | 63,99 | 68,49 | 67,40 | 68,39 | 68,45 | 79 | 32.491.500 |
| 5/5/2023 | 65,50 | 66,61 | +2,16% | 65,50 | 66,65 | 65,58 | 66,11 | 66,60 | 19 | 3.679.171 |
| 4/5/2023 | 64,75 | 65,20 | +0,31% | 64,02 | 65,49 | 64,73 | 64,15 | 65,20 | 41 | 2.556.955 |
| 3/5/2023 | 64,01 | 65,00 | +1,55% | 63,02 | 65,61 | 64,92 | 65,01 | 65,45 | 172 | 104.118.248 |
| 2/5/2023 | 63,00 | 64,01 | +1,60% | 63,00 | 64,50 | 63,77 | 64,01 | 64,50 | 210 | 252.562.141 |
| 28/4/2023 | 63,00 | 63,00 | 0,00% | 62,94 | 63,00 | 62,98 | 62,80 | 63,00 | 44 | 14.051.474 |
| 27/4/2023 | 63,00 | 63,00 | 0,00% | 62,75 | 63,00 | 62,99 | 62,85 | 63,00 | 44 | 18.243.834 |
| 26/4/2023 | 63,00 | 63,00 | 0,00% | 63,00 | 63,00 | 63,00 | 62,85 | 63,00 | 3 | 69.300 |
| 25/4/2023 | 63,30 | 63,00 | -0,35% | 62,72 | 63,30 | 62,99 | 62,75 | 63,00 | 31 | 5.808.573 |
| 24/4/2023 | 63,20 | 63,22 | +1,10% | 63,18 | 64,20 | 63,31 | 63,40 | 64,40 | 22 | 3.159.436 |
| 20/4/2023 | 62,55 | 62,53 | +0,03% | 62,52 | 62,55 | 62,52 | 62,53 | 63,20 | 7 | 368.901 |
| 19/4/2023 | 63,20 | 62,51 | -1,09% | 62,45 | 63,25 | 62,67 | 62,52 | 63,10 | 37 | 2.043.208 |
| 18/4/2023 | 64,78 | 63,20 | +0,56% | 63,20 | 64,78 | 63,40 | 63,00 | 63,25 | 20 | 1.724.642 |
| 17/4/2023 | 62,50 | 62,85 | -1,57% | 62,50 | 67,85 | 65,05 | 62,85 | 64,69 | 367 | 6.355.909 |
| 14/4/2023 | 61,56 | 63,85 | +2,57% | 61,55 | 63,86 | 62,23 | 63,85 | 66,99 | 39 | 4.020.697 |
| 13/4/2023 | 62,00 | 62,25 | 0,00% | 62,00 | 62,25 | 62,24 | 62,00 | 62,25 | 7 | 1.786.450 |
| 12/4/2023 | 62,00 | 62,25 | +0,40% | 62,00 | 62,25 | 62,24 | 61,53 | 62,25 | 8 | 1.363.190 |
| 11/4/2023 | 62,90 | 62,00 | -1,45% | 62,00 | 62,90 | 62,29 | 62,00 | 62,25 | 34 | 2.629.034 |
| 10/4/2023 | 63,00 | 62,91 | +1,22% | 62,50 | 63,00 | 62,91 | 62,80 | 62,88 | 29 | 1.856.054 |
| 6/4/2023 | 63,15 | 62,15 | -1,58% | 62,15 | 63,15 | 62,86 | 62,15 | 63,00 | 25 | 3.828.442 |
| 5/4/2023 | 62,73 | 63,15 | -1,30% | 62,73 | 63,44 | 63,08 | 62,85 | 63,15 | 7 | 416.383 |
| 4/4/2023 | 64,00 | 63,98 | -0,03% | 62,71 | 64,00 | 63,00 | 62,69 | 63,30 | 25 | 1.600.377 |
| 3/4/2023 | 63,28 | 64,00 | +1,99% | 63,28 | 64,43 | 63,81 | 63,70 | 64,00 | 610 | 4.173.469 |
| 31/3/2023 | 63,15 | 62,75 | -0,87% | 62,00 | 63,15 | 62,90 | 62,18 | 62,75 | 58 | 2.138.697 |
| 30/3/2023 | 62,01 | 63,30 | +3,23% | 61,98 | 63,38 | 62,14 | 62,45 | 63,30 | 321 | 32.254.793 |
| 29/3/2023 | 64,12 | 61,32 | -4,14% | 61,29 | 64,12 | 62,40 | 61,42 | 62,50 | 369 | 14.116.822 |
| 28/3/2023 | 65,00 | 63,97 | -0,84% | 63,97 | 65,00 | 64,32 | 64,01 | 64,89 | 22 | 1.646.651 |
| 27/3/2023 | 65,00 | 64,51 | +1,27% | 64,51 | 65,00 | 64,62 | 64,51 | 64,74 | 7 | 962.880 |
| 24/3/2023 | 63,73 | 63,70 | -0,03% | 63,70 | 65,00 | 64,32 | 63,80 | 64,98 | 19 | 1.357.242 |
| 23/3/2023 | 65,24 | 63,72 | -1,89% | 63,72 | 65,24 | 63,91 | 63,72 | 64,92 | 40 | 3.227.465 |
| 22/3/2023 | 64,62 | 64,95 | +0,50% | 64,25 | 65,00 | 64,77 | 64,25 | 65,24 | 33 | 2.953.573 |
| 21/3/2023 | 65,35 | 64,63 | +0,08% | 64,63 | 65,36 | 64,71 | 64,62 | 64,63 | 6 | 731.312 |
| 20/3/2023 | 64,99 | 64,58 | +0,12% | 64,58 | 65,00 | 64,75 | 63,73 | 65,45 | 15 | 602.230 |
| 17/3/2023 | 65,45 | 64,50 | +1,02% | 63,47 | 65,99 | 63,90 | 64,50 | 65,00 | 36 | 3.584.853 |
| 16/3/2023 | 67,25 | 63,85 | -2,59% | 63,06 | 67,28 | 64,24 | 63,85 | 64,40 | 150 | 17.212.573 |
| 15/3/2023 | 65,44 | 65,55 | -0,82% | 65,00 | 66,54 | 65,71 | 66,51 | 66,52 | 32 | 1.807.073 |
| 14/3/2023 | 65,45 | 66,09 | +1,37% | 65,17 | 66,09 | 65,38 | 65,44 | 66,09 | 21 | 3.896.816 |
| 13/3/2023 | 67,79 | 65,20 | -3,82% | 65,16 | 67,79 | 65,56 | 65,17 | 66,19 | 70 | 3.887.916 |
| 10/3/2023 | 66,64 | 67,79 | +1,91% | 65,16 | 67,79 | 66,31 | 65,62 | 67,78 | 19 | 1.067.745 |
| 9/3/2023 | 67,26 | 66,52 | -0,08% | 66,52 | 68,00 | 67,51 | 66,53 | 67,96 | 46 | 3.200.276 |
| 8/3/2023 | 67,81 | 66,57 | -2,83% | 66,51 | 68,38 | 67,03 | 66,57 | 67,20 | 329 | 3.163.944 |
| 7/3/2023 | 69,34 | 68,51 | -1,08% | 68,51 | 69,34 | 68,59 | 68,51 | 68,70 | 16 | 1.200.335 |
| 6/3/2023 | 69,37 | 69,26 | -0,16% | 69,26 | 69,37 | 69,28 | 68,50 | 69,27 | 6 | 346.415 |
| 3/3/2023 | 68,48 | 69,37 | +1,28% | 68,45 | 69,37 | 68,84 | 68,55 | 69,34 | 4 | 48.190 |
| 2/3/2023 | 68,60 | 68,49 | -2,73% | 68,49 | 69,19 | 68,60 | 68,45 | 70,00 | 15 | 1.927.867 |
| 1/3/2023 | 70,14 | 70,41 | +0,37% | 70,00 | 70,41 | 70,23 | 68,58 | 70,41 | 9 | 407.356 |
| 28/2/2023 | 70,53 | 70,15 | +3,12% | 67,15 | 70,53 | 68,37 | 67,16 | 70,15 | 615 | 7.965.690 |
| 27/2/2023 | 69,65 | 68,03 | -2,23% | 68,03 | 69,65 | 68,08 | 68,11 | 69,65 | 25 | 4.990.956 |
| 24/2/2023 | 71,34 | 69,58 | -1,93% | 69,56 | 71,34 | 69,78 | 69,65 | 70,89 | 26 | 1.298.034 |
| 23/2/2023 | 70,95 | 70,95 | 0,00% | 70,95 | 70,95 | 70,95 | 69,64 | 70,94 | 4 | 42.570 |
| 22/2/2023 | 69,61 | 70,95 | +1,94% | 69,61 | 71,40 | 70,61 | 69,70 | 70,95 | 11 | 451.950 |
| 17/2/2023 | 71,85 | 69,60 | -3,06% | 69,52 | 71,85 | 70,36 | 69,70 | 71,48 | 9 | 182.959 |
| 16/2/2023 | 69,79 | 71,80 | +2,87% | 68,43 | 71,85 | 70,43 | 70,00 | 71,79 | 19 | 908.667 |
| 15/2/2023 | 68,97 | 69,80 | +1,20% | 68,07 | 69,99 | 68,29 | 69,02 | 69,80 | 72 | 23.451.717 |
| 14/2/2023 | 68,09 | 68,97 | +0,95% | 68,00 | 69,13 | 68,19 | 68,03 | 69,10 | 25 | 211.392 |
| 13/2/2023 | 69,14 | 68,32 | -1,19% | 68,32 | 69,14 | 68,98 | 68,28 | 69,15 | 6 | 41.388 |
| 10/2/2023 | 69,09 | 69,14 | +0,93% | 68,61 | 69,14 | 69,04 | 68,62 | 69,15 | 8 | 234.754 |
| 9/2/2023 | 68,50 | 68,50 | +1,47% | 68,49 | 69,99 | 68,73 | 68,45 | 69,15 | 20 | 976.020 |
| 8/2/2023 | 69,81 | 67,51 | -3,72% | 67,50 | 72,49 | 69,17 | 67,50 | 67,80 | 303 | 3.507.414 |
| 7/2/2023 | 71,48 | 70,12 | -0,54% | 70,12 | 71,48 | 70,87 | 70,13 | 70,90 | 14 | 453.603 |
| 6/2/2023 | 70,30 | 70,50 | +0,54% | 70,15 | 70,50 | 70,34 | 70,38 | 70,50 | 10 | 154.764 |
| 3/2/2023 | 70,67 | 70,12 | -1,24% | 70,12 | 72,65 | 71,77 | 70,12 | 71,67 | 126 | 3.632.062 |
| 2/2/2023 | 72,20 | 71,00 | -1,66% | 71,00 | 72,20 | 71,21 | 70,67 | 71,80 | 14 | 1.146.517 |
| 1/2/2023 | 72,17 | 72,20 | +0,03% | 71,31 | 72,20 | 72,18 | 71,39 | 72,19 | 6 | 1.025.010 |
| 31/1/2023 | 72,19 | 72,18 | -0,07% | 72,18 | 72,19 | 72,18 | 71,38 | 72,18 | 5 | 216.541 |
| 30/1/2023 | 72,25 | 72,23 | -0,21% | 71,27 | 72,25 | 72,16 | 71,38 | 72,23 | 12 | 122.682 |
| 27/1/2023 | 71,13 | 72,38 | +1,80% | 71,12 | 72,40 | 71,67 | 71,12 | 72,25 | 12 | 265.208 |
| 26/1/2023 | 71,10 | 71,10 | 0,00% | 71,10 | 71,13 | 71,10 | 71,10 | 72,39 | 11 | 874.545 |
| 25/1/2023 | 71,55 | 71,10 | -0,77% | 71,10 | 71,65 | 71,18 | 71,11 | 71,65 | 7 | 1.537.506 |
| 24/1/2023 | 71,10 | 71,65 | +1,02% | 71,10 | 71,65 | 71,14 | 71,12 | 71,65 | 51 | 3.293.902 |
| 23/1/2023 | 70,65 | 70,93 | -2,13% | 70,65 | 70,93 | 70,89 | 70,90 | 71,49 | 24 | 1.616.400 |