Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DXCO3 - DEXCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,90 | 5,92 | -0,17% | 5,89 | 5,99 | 5,93 | 5,92 | 5,98 | 1.782 | 774.899.600 |
| 20/1/2025 | 5,87 | 5,93 | +0,51% | 5,79 | 6,00 | 5,91 | 5,92 | 5,93 | 3.580 | 791.397.700 |
| 17/1/2025 | 5,82 | 5,90 | +1,37% | 5,80 | 5,95 | 5,88 | 5,89 | 5,91 | 3.581 | 1.445.648.900 |
| 16/1/2025 | 6,10 | 5,82 | -4,59% | 5,80 | 6,15 | 5,91 | 5,82 | 5,88 | 3.953 | 1.582.140.700 |
| 15/1/2025 | 5,92 | 6,10 | +3,57% | 5,92 | 6,23 | 6,08 | 6,10 | 6,16 | 4.839 | 1.417.182.700 |
| 14/1/2025 | 5,90 | 5,89 | -0,17% | 5,81 | 5,97 | 5,87 | 5,89 | 5,93 | 4.962 | 1.816.041.000 |
| 13/1/2025 | 5,88 | 5,90 | -0,17% | 5,86 | 6,04 | 5,93 | 5,89 | 5,90 | 5.649 | 1.603.802.800 |
| 10/1/2025 | 5,90 | 5,91 | +0,17% | 5,75 | 5,91 | 5,85 | 5,84 | 5,91 | 3.649 | 1.243.303.000 |
| 9/1/2025 | 5,90 | 5,90 | -0,17% | 5,85 | 5,94 | 5,89 | 5,90 | 5,93 | 2.201 | 650.802.000 |
| 8/1/2025 | 6,02 | 5,91 | -1,99% | 5,85 | 6,02 | 5,91 | 5,91 | 5,95 | 4.276 | 1.538.280.200 |
| 7/1/2025 | 5,88 | 6,03 | +2,90% | 5,87 | 6,03 | 5,96 | 5,96 | 6,03 | 6.295 | 1.471.921.100 |
| 6/1/2025 | 5,98 | 5,86 | +1,38% | 5,77 | 5,98 | 5,84 | 5,83 | 5,86 | 12.098 | 2.158.033.500 |
| 3/1/2025 | 5,83 | 5,78 | -1,53% | 5,73 | 5,90 | 5,79 | 5,78 | 5,80 | 16.003 | 4.443.251.200 |
| 2/1/2025 | 6,02 | 5,87 | -1,51% | 5,84 | 6,02 | 5,90 | 5,87 | 5,91 | 10.762 | 2.476.626.600 |
| 30/12/2024 | 6,01 | 5,96 | -1,81% | 5,89 | 6,08 | 5,98 | 5,96 | 5,97 | 10.696 | 4.760.464.500 |
| 27/12/2024 | 6,13 | 6,07 | -0,33% | 5,98 | 6,13 | 6,03 | 6,05 | 6,07 | 9.432 | 3.245.001.100 |
| 26/12/2024 | 6,15 | 6,09 | -0,33% | 6,00 | 6,15 | 6,06 | 6,03 | 6,09 | 9.524 | 2.317.600.000 |
| 23/12/2024 | 6,23 | 6,11 | -2,55% | 6,02 | 6,23 | 6,08 | 6,10 | 6,11 | 6.381 | 2.886.924.800 |
| 20/12/2024 | 6,01 | 6,27 | +3,81% | 5,97 | 6,38 | 6,17 | 6,26 | 6,27 | 10.019 | 5.571.112.900 |
| 19/12/2024 | 6,14 | 6,04 | -2,11% | 6,02 | 6,19 | 6,08 | 6,03 | 6,07 | 8.789 | 3.025.885.800 |
| 18/12/2024 | 6,49 | 6,17 | -4,64% | 6,17 | 6,49 | 6,31 | 6,17 | 6,20 | 7.666 | 3.054.698.400 |
| 17/12/2024 | 6,50 | 6,47 | +0,31% | 6,38 | 6,56 | 6,47 | 6,47 | 6,48 | 5.467 | 1.613.490.300 |
| 16/12/2024 | 6,55 | 6,45 | -0,62% | 6,43 | 6,55 | 6,48 | 6,45 | 6,48 | 6.005 | 1.795.669.000 |
| 13/12/2024 | 6,68 | 6,49 | -2,55% | 6,48 | 6,69 | 6,54 | 6,49 | 6,53 | 6.672 | 2.013.658.800 |
| 12/12/2024 | 6,75 | 6,66 | -2,49% | 6,59 | 6,77 | 6,68 | 6,66 | 6,71 | 4.566 | 1.754.416.400 |
| 11/12/2024 | 6,78 | 6,83 | +0,89% | 6,68 | 6,96 | 6,80 | 6,82 | 6,83 | 5.972 | 2.862.671.600 |
| 10/12/2024 | 6,69 | 6,77 | +2,11% | 6,59 | 6,89 | 6,72 | 6,76 | 6,77 | 5.451 | 2.010.430.900 |
| 9/12/2024 | 7,01 | 6,63 | -5,29% | 6,45 | 7,01 | 6,63 | 6,62 | 6,68 | 12.448 | 6.544.601.100 |
| 6/12/2024 | 7,25 | 7,00 | -2,91% | 6,93 | 7,26 | 7,00 | 6,99 | 7,00 | 4.568 | 1.723.805.400 |
| 5/12/2024 | 7,11 | 7,21 | +2,41% | 7,07 | 7,29 | 7,20 | 7,21 | 7,24 | 4.847 | 1.417.844.000 |
| 4/12/2024 | 6,98 | 7,04 | +0,72% | 6,93 | 7,12 | 7,03 | 7,00 | 7,05 | 6.635 | 1.601.040.200 |
| 3/12/2024 | 7,24 | 6,99 | -2,78% | 6,96 | 7,29 | 7,05 | 6,99 | 7,01 | 8.032 | 1.989.018.200 |
| 2/12/2024 | 7,27 | 7,19 | -0,83% | 7,09 | 7,27 | 7,16 | 7,13 | 7,19 | 7.546 | 1.887.311.500 |
| 29/11/2024 | 7,05 | 7,25 | +2,84% | 6,93 | 7,33 | 7,11 | 7,24 | 7,25 | 7.974 | 1.661.130.500 |
| 28/11/2024 | 7,56 | 7,05 | -6,75% | 7,02 | 7,57 | 7,25 | 7,04 | 7,05 | 7.087 | 2.735.666.200 |
| 27/11/2024 | 7,83 | 7,56 | -3,45% | 7,55 | 7,92 | 7,70 | 7,55 | 7,56 | 7.566 | 2.984.624.300 |
| 26/11/2024 | 7,64 | 7,83 | +2,49% | 7,62 | 7,88 | 7,76 | 7,82 | 7,84 | 5.991 | 1.455.908.300 |
| 25/11/2024 | 7,59 | 7,64 | +1,06% | 7,56 | 7,75 | 7,62 | 7,64 | 7,68 | 5.307 | 2.652.163.100 |
| 22/11/2024 | 7,46 | 7,56 | +2,86% | 7,27 | 7,56 | 7,42 | 7,54 | 7,56 | 4.026 | 1.387.638.100 |
| 21/11/2024 | 7,41 | 7,35 | -1,74% | 7,35 | 7,48 | 7,39 | 7,35 | 7,39 | 5.677 | 2.081.851.200 |
| 19/11/2024 | 7,52 | 7,48 | -0,66% | 7,45 | 7,56 | 7,49 | 7,48 | 7,52 | 4.940 | 1.083.128.900 |
| 18/11/2024 | 7,59 | 7,53 | -1,70% | 7,48 | 7,64 | 7,53 | 7,50 | 7,54 | 9.120 | 1.895.104.600 |
| 14/11/2024 | 7,76 | 7,66 | -0,78% | 7,64 | 7,81 | 7,71 | 7,66 | 7,70 | 4.270 | 881.862.000 |
| 13/11/2024 | 7,73 | 7,72 | +0,13% | 7,64 | 7,75 | 7,69 | 7,70 | 7,73 | 5.825 | 1.468.470.700 |
| 12/11/2024 | 7,99 | 7,71 | -2,28% | 7,71 | 7,99 | 7,77 | 7,71 | 7,73 | 6.319 | 2.245.470.400 |
| 11/11/2024 | 7,94 | 7,89 | -0,63% | 7,82 | 7,99 | 7,88 | 7,87 | 7,92 | 4.338 | 1.396.117.300 |
| 8/11/2024 | 8,19 | 7,94 | -3,17% | 7,82 | 8,19 | 7,93 | 7,93 | 7,95 | 7.101 | 3.580.604.500 |
| 7/11/2024 | 8,70 | 8,20 | -4,09% | 8,04 | 8,76 | 8,30 | 8,15 | 8,20 | 9.187 | 4.699.048.600 |
| 6/11/2024 | 8,36 | 8,55 | +0,12% | 8,35 | 8,63 | 8,50 | 8,55 | 8,61 | 7.972 | 2.349.608.000 |
| 5/11/2024 | 8,41 | 8,54 | +2,03% | 8,30 | 8,56 | 8,46 | 8,50 | 8,54 | 10.274 | 2.957.383.500 |
| 4/11/2024 | 8,09 | 8,37 | +3,85% | 8,07 | 8,41 | 8,30 | 8,37 | 8,38 | 9.833 | 2.565.931.800 |
| 1/11/2024 | 8,33 | 8,06 | -2,66% | 8,04 | 8,33 | 8,12 | 8,06 | 8,09 | 7.826 | 3.878.091.700 |
| 31/10/2024 | 8,36 | 8,28 | -1,08% | 8,15 | 8,45 | 8,25 | 8,24 | 8,29 | 8.024 | 3.206.256.100 |
| 30/10/2024 | 8,54 | 8,37 | -1,41% | 8,28 | 8,60 | 8,38 | 8,33 | 8,37 | 10.600 | 4.495.655.600 |
| 29/10/2024 | 8,58 | 8,49 | -1,05% | 8,32 | 8,60 | 8,45 | 8,42 | 8,49 | 8.361 | 1.891.362.200 |
| 28/10/2024 | 8,52 | 8,58 | +1,54% | 8,46 | 8,63 | 8,55 | 8,56 | 8,58 | 6.169 | 1.686.427.800 |
| 25/10/2024 | 8,38 | 8,45 | +0,60% | 8,33 | 8,50 | 8,44 | 8,43 | 8,46 | 7.928 | 2.005.573.000 |
| 24/10/2024 | 8,00 | 8,40 | +5,40% | 7,95 | 8,43 | 8,28 | 8,39 | 8,40 | 13.382 | 4.616.850.700 |
| 23/10/2024 | 8,01 | 7,97 | -1,24% | 7,93 | 8,11 | 7,98 | 7,97 | 7,98 | 4.926 | 1.418.723.100 |
| 22/10/2024 | 8,08 | 8,07 | -0,49% | 7,89 | 8,20 | 8,01 | 8,07 | 8,09 | 7.499 | 4.248.850.400 |
| 21/10/2024 | 8,07 | 8,11 | +0,50% | 8,03 | 8,18 | 8,09 | 8,08 | 8,11 | 8.419 | 2.404.904.400 |
| 18/10/2024 | 8,11 | 8,07 | -0,25% | 7,93 | 8,12 | 7,99 | 8,05 | 8,08 | 8.164 | 8.019.891.600 |
| 17/10/2024 | 8,12 | 8,09 | -0,98% | 8,03 | 8,16 | 8,09 | 8,06 | 8,09 | 5.333 | 1.429.221.800 |
| 16/10/2024 | 8,28 | 8,17 | -1,21% | 8,14 | 8,35 | 8,21 | 8,16 | 8,18 | 7.166 | 2.228.445.800 |
| 15/10/2024 | 8,15 | 8,27 | +1,10% | 8,13 | 8,28 | 8,24 | 8,22 | 8,27 | 3.885 | 1.131.784.700 |
| 14/10/2024 | 7,95 | 8,18 | +1,87% | 7,89 | 8,27 | 8,13 | 8,18 | 8,22 | 7.353 | 1.739.569.200 |
| 11/10/2024 | 7,89 | 8,03 | +0,75% | 7,84 | 8,05 | 7,96 | 8,00 | 8,04 | 3.425 | 969.220.700 |
| 10/10/2024 | 8,04 | 7,97 | -0,87% | 7,89 | 8,07 | 7,96 | 7,96 | 7,97 | 5.244 | 2.537.037.500 |
| 9/10/2024 | 8,26 | 8,04 | -2,66% | 7,98 | 8,26 | 8,04 | 7,98 | 8,04 | 7.130 | 2.074.729.300 |
| 8/10/2024 | 8,19 | 8,26 | -0,84% | 8,06 | 8,37 | 8,26 | 8,26 | 8,27 | 8.702 | 2.953.872.000 |
| 7/10/2024 | 8,70 | 8,33 | -3,70% | 8,28 | 8,73 | 8,42 | 8,30 | 8,34 | 5.310 | 1.912.936.100 |
| 4/10/2024 | 8,62 | 8,65 | +0,12% | 8,49 | 8,69 | 8,61 | 8,61 | 8,65 | 7.303 | 2.870.414.500 |
| 3/10/2024 | 8,71 | 8,64 | -1,26% | 8,55 | 8,85 | 8,64 | 8,64 | 8,71 | 9.482 | 3.737.098.500 |
| 2/10/2024 | 8,77 | 8,75 | +0,34% | 8,63 | 8,94 | 8,75 | 8,74 | 8,76 | 7.178 | 2.223.112.400 |
| 1/10/2024 | 8,57 | 8,72 | +1,99% | 8,57 | 8,87 | 8,72 | 8,67 | 8,72 | 10.034 | 4.735.491.300 |
| 30/9/2024 | 8,24 | 8,55 | +3,76% | 8,24 | 8,96 | 8,65 | 8,55 | 8,56 | 13.469 | 10.872.614.300 |
| 26/9/2024 | 8,14 | 8,24 | +2,36% | 8,02 | 8,29 | 8,21 | 8,24 | 8,27 | 10.013 | 2.561.048.900 |
| 25/9/2024 | 8,08 | 8,05 | -0,37% | 8,05 | 8,19 | 8,10 | 8,05 | 8,11 | 5.298 | 1.481.124.500 |
| 24/9/2024 | 7,83 | 8,08 | +3,72% | 7,83 | 8,14 | 8,03 | 8,08 | 8,09 | 12.105 | 3.594.041.100 |
| 23/9/2024 | 7,86 | 7,79 | -1,27% | 7,71 | 7,92 | 7,81 | 7,78 | 7,83 | 5.781 | 1.447.919.700 |
| 20/9/2024 | 8,05 | 7,89 | -2,35% | 7,89 | 8,08 | 7,91 | 7,89 | 7,90 | 7.671 | 6.147.815.000 |
| 19/9/2024 | 8,01 | 8,08 | +1,64% | 7,96 | 8,24 | 8,11 | 8,08 | 8,10 | 4.979 | 2.116.787.000 |
| 18/9/2024 | 8,10 | 7,95 | -1,61% | 7,91 | 8,11 | 7,98 | 7,95 | 7,98 | 3.484 | 1.347.488.900 |
| 17/9/2024 | 8,09 | 8,08 | -0,12% | 7,99 | 8,09 | 8,03 | 8,05 | 8,08 | 2.771 | 721.023.900 |
| 16/9/2024 | 8,05 | 8,09 | 0,00% | 8,00 | 8,23 | 8,12 | 8,09 | 8,11 | 4.950 | 2.074.310.700 |
| 13/9/2024 | 7,81 | 8,09 | +3,59% | 7,81 | 8,10 | 7,96 | 8,05 | 8,09 | 4.755 | 2.872.334.500 |
| 12/9/2024 | 7,89 | 7,81 | -0,89% | 7,78 | 7,91 | 7,83 | 7,79 | 7,82 | 2.782 | 1.402.711.200 |
| 11/9/2024 | 7,89 | 7,88 | 0,00% | 7,85 | 7,95 | 7,89 | 7,86 | 7,89 | 2.959 | 819.675.200 |
| 10/9/2024 | 7,72 | 7,88 | +2,07% | 7,64 | 7,97 | 7,82 | 7,87 | 7,91 | 3.872 | 1.526.108.100 |
| 9/9/2024 | 7,77 | 7,72 | -1,53% | 7,72 | 7,86 | 7,77 | 7,72 | 7,73 | 4.475 | 1.284.292.700 |
| 6/9/2024 | 7,99 | 7,84 | -2,00% | 7,75 | 8,03 | 7,85 | 7,78 | 7,84 | 4.602 | 1.648.610.600 |
| 5/9/2024 | 8,06 | 8,00 | -1,48% | 7,94 | 8,11 | 8,01 | 8,00 | 8,02 | 4.611 | 1.570.939.900 |
| 4/9/2024 | 7,99 | 8,12 | +2,65% | 7,96 | 8,22 | 8,07 | 8,11 | 8,12 | 5.670 | 3.544.506.500 |
| 3/9/2024 | 8,03 | 7,91 | -1,74% | 7,88 | 8,18 | 7,98 | 7,91 | 7,93 | 5.310 | 1.456.961.700 |
| 2/9/2024 | 8,22 | 8,05 | -1,95% | 7,99 | 8,22 | 8,06 | 8,02 | 8,05 | 5.030 | 1.412.849.200 |
| 30/8/2024 | 7,88 | 8,21 | +3,01% | 7,79 | 8,21 | 8,14 | 8,19 | 8,21 | 10.887 | 8.199.486.800 |
| 29/8/2024 | 8,11 | 7,97 | -2,80% | 7,91 | 8,17 | 7,99 | 7,96 | 7,97 | 7.835 | 2.498.933.100 |
| 28/8/2024 | 8,15 | 8,20 | 0,00% | 8,01 | 8,28 | 8,17 | 8,20 | 8,24 | 4.342 | 1.737.160.300 |
| 27/8/2024 | 8,34 | 8,20 | -2,03% | 8,06 | 8,45 | 8,22 | 8,14 | 8,20 | 5.531 | 2.287.270.900 |
| 26/8/2024 | 8,44 | 8,37 | -0,48% | 8,26 | 8,55 | 8,38 | 8,37 | 8,40 | 6.996 | 2.078.688.200 |
| 23/8/2024 | 8,04 | 8,41 | +4,73% | 8,01 | 8,48 | 8,33 | 8,40 | 8,44 | 12.122 | 4.263.728.700 |
| 22/8/2024 | 8,08 | 8,03 | -0,99% | 7,94 | 8,19 | 8,00 | 8,00 | 8,04 | 4.501 | 1.609.485.000 |
| 21/8/2024 | 8,29 | 8,11 | -2,29% | 8,06 | 8,35 | 8,16 | 8,06 | 8,11 | 7.255 | 3.109.271.100 |
| 20/8/2024 | 8,35 | 8,30 | -0,36% | 8,12 | 8,39 | 8,27 | 8,27 | 8,32 | 9.063 | 2.749.984.200 |
| 19/8/2024 | 7,69 | 8,33 | +8,32% | 7,68 | 8,40 | 8,18 | 8,33 | 8,34 | 15.812 | 7.046.543.700 |
| 16/8/2024 | 7,67 | 7,69 | -0,13% | 7,57 | 7,80 | 7,67 | 7,66 | 7,69 | 7.826 | 2.502.852.400 |
| 15/8/2024 | 7,71 | 7,70 | +0,65% | 7,55 | 7,83 | 7,70 | 7,66 | 7,70 | 8.293 | 2.324.570.300 |
| 14/8/2024 | 7,82 | 7,65 | -1,67% | 7,65 | 7,87 | 7,76 | 7,65 | 7,70 | 7.179 | 1.464.793.200 |
| 13/8/2024 | 7,66 | 7,78 | +1,43% | 7,62 | 7,85 | 7,76 | 7,78 | 7,81 | 7.799 | 1.801.632.100 |
| 12/8/2024 | 8,05 | 7,67 | -4,72% | 7,67 | 8,09 | 7,80 | 7,67 | 7,68 | 8.857 | 2.956.221.900 |
| 9/8/2024 | 7,85 | 8,05 | +2,68% | 7,69 | 8,13 | 7,94 | 8,04 | 8,05 | 4.552 | 5.305.816.900 |
| 8/8/2024 | 7,50 | 7,84 | +5,95% | 7,50 | 8,04 | 7,92 | 7,83 | 7,85 | 5.737 | 10.670.303.600 |
| 7/8/2024 | 7,06 | 7,40 | +5,56% | 7,05 | 7,46 | 7,28 | 7,39 | 7,42 | 9.602 | 3.439.361.700 |
| 6/8/2024 | 7,03 | 7,01 | +1,01% | 6,91 | 7,06 | 6,98 | 7,00 | 7,01 | 5.398 | 1.559.850.300 |
| 5/8/2024 | 6,93 | 6,94 | -3,07% | 6,86 | 7,05 | 6,94 | 6,93 | 6,98 | 7.883 | 1.978.099.300 |
| 2/8/2024 | 7,00 | 7,16 | +2,43% | 6,96 | 7,20 | 7,08 | 7,09 | 7,16 | 6.262 | 2.267.856.500 |
| 1/8/2024 | 7,36 | 6,99 | -4,38% | 6,99 | 7,40 | 7,15 | 6,99 | 7,00 | 5.341 | 1.989.256.500 |
| 31/7/2024 | 7,10 | 7,31 | +2,38% | 7,10 | 7,36 | 7,28 | 7,31 | 7,32 | 5.569 | 1.881.906.900 |
| 30/7/2024 | 7,12 | 7,14 | -0,14% | 7,06 | 7,20 | 7,13 | 7,13 | 7,17 | 3.810 | 983.166.000 |
| 29/7/2024 | 7,16 | 7,15 | -0,56% | 7,10 | 7,23 | 7,15 | 7,14 | 7,16 | 3.570 | 940.379.700 |
| 26/7/2024 | 7,03 | 7,19 | +1,99% | 6,91 | 7,21 | 7,07 | 7,17 | 7,20 | 4.508 | 1.869.664.800 |
| 25/7/2024 | 7,00 | 7,05 | +0,43% | 6,97 | 7,21 | 7,07 | 7,05 | 7,09 | 6.004 | 2.092.847.300 |
| 24/7/2024 | 7,05 | 7,02 | -0,85% | 6,95 | 7,11 | 7,01 | 7,02 | 7,05 | 8.689 | 3.198.047.100 |
| 23/7/2024 | 7,23 | 7,08 | -2,21% | 7,08 | 7,24 | 7,15 | 7,08 | 7,10 | 6.941 | 1.783.634.800 |
| 22/7/2024 | 7,07 | 7,24 | +2,26% | 7,06 | 7,25 | 7,18 | 7,21 | 7,23 | 4.564 | 1.413.794.800 |
| 19/7/2024 | 6,80 | 7,08 | +4,12% | 6,78 | 7,11 | 7,00 | 7,05 | 7,08 | 5.700 | 3.136.550.500 |
| 18/7/2024 | 6,86 | 6,80 | -1,88% | 6,75 | 6,92 | 6,81 | 6,80 | 6,83 | 9.287 | 2.977.696.700 |
| 17/7/2024 | 7,02 | 6,93 | -2,26% | 6,92 | 7,09 | 6,97 | 6,93 | 6,94 | 8.078 | 1.781.092.000 |
| 16/7/2024 | 7,04 | 7,09 | +0,57% | 7,04 | 7,19 | 7,10 | 7,08 | 7,10 | 4.532 | 1.199.142.300 |
| 15/7/2024 | 7,23 | 7,05 | -1,81% | 7,04 | 7,31 | 7,12 | 7,05 | 7,08 | 7.514 | 1.869.264.500 |
| 12/7/2024 | 7,06 | 7,18 | +2,13% | 6,99 | 7,18 | 7,12 | 7,15 | 7,18 | 3.790 | 1.158.141.100 |
| 11/7/2024 | 7,06 | 7,03 | +0,29% | 7,00 | 7,11 | 7,04 | 7,02 | 7,04 | 5.971 | 1.476.725.100 |
| 10/7/2024 | 7,10 | 7,01 | -0,28% | 6,88 | 7,11 | 6,98 | 7,01 | 7,02 | 8.295 | 2.118.809.500 |
| 9/7/2024 | 6,83 | 7,03 | +2,63% | 6,71 | 7,03 | 6,87 | 6,96 | 7,03 | 8.105 | 2.583.280.100 |
| 8/7/2024 | 6,85 | 6,85 | 0,00% | 6,75 | 6,90 | 6,82 | 6,85 | 6,86 | 6.355 | 1.685.285.400 |
| 5/7/2024 | 6,74 | 6,85 | +1,18% | 6,64 | 6,87 | 6,75 | 6,85 | 6,86 | 5.662 | 1.455.689.900 |
| 4/7/2024 | 6,65 | 6,77 | +2,58% | 6,65 | 6,85 | 6,77 | 6,77 | 6,78 | 4.090 | 2.044.411.300 |
| 3/7/2024 | 6,56 | 6,60 | +1,69% | 6,54 | 6,69 | 6,62 | 6,59 | 6,61 | 9.105 | 1.579.416.300 |
| 2/7/2024 | 6,53 | 6,49 | -0,31% | 6,41 | 6,61 | 6,51 | 6,48 | 6,53 | 7.695 | 3.774.301.800 |
| 1/7/2024 | 6,56 | 6,51 | -0,76% | 6,45 | 6,65 | 6,54 | 6,50 | 6,51 | 6.805 | 2.222.618.300 |
| 28/6/2024 | 6,80 | 6,56 | -3,53% | 6,55 | 6,85 | 6,60 | 6,56 | 6,59 | 6.264 | 1.495.047.800 |
| 27/6/2024 | 6,60 | 6,80 | +3,19% | 6,56 | 6,80 | 6,69 | 6,76 | 6,80 | 6.023 | 1.682.859.000 |
| 26/6/2024 | 6,56 | 6,59 | +0,15% | 6,45 | 6,60 | 6,51 | 6,56 | 6,59 | 7.339 | 2.591.414.000 |
| 25/6/2024 | 6,65 | 6,58 | -1,64% | 6,54 | 6,68 | 6,58 | 6,57 | 6,59 | 7.469 | 1.689.571.500 |
| 24/6/2024 | 6,66 | 6,69 | +1,36% | 6,62 | 6,83 | 6,70 | 6,66 | 6,70 | 8.690 | 1.600.304.300 |
| 21/6/2024 | 6,62 | 6,60 | -0,90% | 6,53 | 6,72 | 6,58 | 6,60 | 6,61 | 966 | 2.212.626.800 |
| 20/6/2024 | 6,76 | 6,66 | -0,60% | 6,63 | 6,91 | 6,74 | 6,65 | 6,66 | 4.998 | 1.151.889.700 |
| 19/6/2024 | 6,66 | 6,70 | +0,60% | 6,51 | 6,78 | 6,66 | 6,70 | 6,71 | 4.940 | 1.037.184.700 |
| 18/6/2024 | 6,58 | 6,66 | +1,22% | 6,51 | 6,67 | 6,59 | 6,66 | 6,67 | 6.171 | 1.413.829.500 |
| 17/6/2024 | 6,66 | 6,58 | -1,79% | 6,53 | 6,68 | 6,61 | 6,58 | 6,62 | 4.169 | 1.002.077.800 |
| 14/6/2024 | 6,66 | 6,70 | +0,60% | 6,57 | 6,80 | 6,69 | 6,69 | 6,72 | 4.907 | 949.223.200 |
| 13/6/2024 | 6,56 | 6,66 | +1,22% | 6,53 | 6,71 | 6,61 | 6,64 | 6,67 | 3.434 | 1.670.342.200 |
| 12/6/2024 | 7,01 | 6,58 | -4,91% | 6,58 | 7,04 | 6,71 | 6,58 | 6,59 | 2.502 | 2.671.634.500 |
| 11/6/2024 | 6,96 | 6,92 | -0,57% | 6,89 | 7,01 | 6,93 | 6,92 | 6,93 | 6.647 | 1.062.653.500 |
| 10/6/2024 | 6,99 | 6,96 | -0,71% | 6,91 | 7,09 | 6,97 | 6,93 | 6,96 | 2.557 | 2.331.289.600 |
| 7/6/2024 | 7,03 | 7,01 | -1,68% | 6,93 | 7,12 | 7,01 | 6,99 | 7,01 | 8.879 | 2.154.792.000 |
| 6/6/2024 | 6,83 | 7,13 | +4,85% | 6,75 | 7,21 | 7,08 | 7,12 | 7,13 | 9.427 | 2.179.783.000 |
| 5/6/2024 | 6,88 | 6,80 | -1,45% | 6,77 | 7,00 | 6,84 | 6,79 | 6,81 | 8.723 | 2.684.346.500 |
| 4/6/2024 | 6,93 | 6,90 | -1,00% | 6,87 | 7,07 | 6,95 | 6,90 | 6,91 | 290 | 2.446.081.500 |
| 3/6/2024 | 7,20 | 6,97 | -3,19% | 6,97 | 7,40 | 7,08 | 6,97 | 6,99 | 226 | 2.314.710.100 |
| 31/5/2024 | 7,03 | 7,20 | +1,55% | 7,03 | 7,20 | 7,14 | 7,13 | 7,20 | 135 | 4.028.755.100 |
| 29/5/2024 | 7,36 | 7,09 | -3,41% | 7,09 | 7,36 | 7,16 | 7,09 | 7,12 | 4.720 | 1.408.405.900 |
| 28/5/2024 | 7,57 | 7,34 | -2,00% | 7,28 | 7,58 | 7,37 | 7,34 | 7,38 | 6.709 | 1.663.542.100 |
| 27/5/2024 | 7,59 | 7,49 | -0,66% | 7,47 | 7,60 | 7,51 | 7,49 | 7,52 | 2.437 | 725.158.300 |
| 24/5/2024 | 7,50 | 7,54 | +0,53% | 7,46 | 7,66 | 7,56 | 7,53 | 7,55 | 4.347 | 1.720.818.400 |
| 23/5/2024 | 7,50 | 7,50 | +0,27% | 7,35 | 7,55 | 7,43 | 7,50 | 7,51 | 6.698 | 1.661.777.300 |
| 22/5/2024 | 7,76 | 7,48 | -4,23% | 7,47 | 7,76 | 7,57 | 7,48 | 7,49 | 5.203 | 1.451.482.700 |
| 21/5/2024 | 7,85 | 7,81 | -0,64% | 7,73 | 7,90 | 7,78 | 7,80 | 7,82 | 4.780 | 1.755.943.200 |
| 20/5/2024 | 7,68 | 7,86 | +2,08% | 7,55 | 7,91 | 7,82 | 7,85 | 7,87 | 5.195 | 2.568.461.200 |
| 17/5/2024 | 7,58 | 7,70 | +1,45% | 7,43 | 7,70 | 7,59 | 7,64 | 7,70 | 5.007 | 1.685.223.200 |
| 16/5/2024 | 7,60 | 7,59 | +0,26% | 7,47 | 7,64 | 7,53 | 7,54 | 7,59 | 4.967 | 1.146.632.000 |
| 15/5/2024 | 7,55 | 7,57 | +0,66% | 7,50 | 7,64 | 7,56 | 7,53 | 7,58 | 7.902 | 1.294.168.100 |
| 14/5/2024 | 7,56 | 7,52 | 0,00% | 7,45 | 7,65 | 7,53 | 7,51 | 7,53 | 4.584 | 1.809.393.200 |
| 13/5/2024 | 7,53 | 7,52 | +0,94% | 7,46 | 7,65 | 7,53 | 7,51 | 7,54 | 6.764 | 1.314.239.600 |
| 10/5/2024 | 7,56 | 7,45 | -2,87% | 7,44 | 7,69 | 7,55 | 7,44 | 7,49 | 6.564 | 1.935.110.900 |
| 9/5/2024 | 7,46 | 7,67 | 0,00% | 7,28 | 7,74 | 7,56 | 7,66 | 7,72 | 754 | 2.807.366.600 |
| 8/5/2024 | 7,43 | 7,67 | +2,40% | 7,35 | 7,71 | 7,61 | 7,66 | 7,71 | 8.148 | 4.566.026.400 |
| 7/5/2024 | 7,67 | 7,49 | -0,79% | 7,46 | 7,68 | 7,55 | 7,49 | 7,51 | 6.071 | 1.798.977.400 |
| 6/5/2024 | 7,73 | 7,55 | -3,58% | 7,53 | 7,85 | 7,63 | 7,55 | 7,57 | 5.133 | 2.837.066.700 |
| 3/5/2024 | 7,56 | 7,83 | +4,26% | 7,56 | 7,94 | 7,84 | 7,82 | 7,86 | 4.646 | 4.102.362.200 |
| 2/5/2024 | 7,35 | 7,51 | +3,87% | 7,35 | 7,59 | 7,50 | 7,50 | 7,51 | 9.431 | 3.432.367.500 |
| 30/4/2024 | 7,32 | 7,23 | -1,63% | 7,19 | 7,35 | 7,25 | 7,22 | 7,23 | 5.895 | 2.759.718.700 |
| 29/4/2024 | 7,31 | 7,35 | +0,55% | 7,28 | 7,42 | 7,34 | 7,32 | 7,35 | 3.966 | 1.767.098.900 |
| 26/4/2024 | 7,13 | 7,31 | +3,39% | 7,12 | 7,36 | 7,30 | 7,30 | 7,31 | 5.769 | 2.025.762.900 |
| 25/4/2024 | 7,12 | 7,07 | -0,84% | 6,93 | 7,14 | 7,04 | 7,06 | 7,07 | 7.611 | 2.144.068.200 |
| 24/4/2024 | 7,21 | 7,13 | -1,11% | 7,12 | 7,27 | 7,16 | 7,13 | 7,18 | 7.899 | 2.373.303.700 |
| 23/4/2024 | 7,14 | 7,21 | +0,56% | 6,98 | 7,28 | 7,16 | 7,20 | 7,21 | 6.903 | 2.258.307.700 |
| 22/4/2024 | 7,22 | 7,17 | -0,55% | 7,12 | 7,27 | 7,18 | 7,16 | 7,19 | 7.422 | 1.769.052.900 |
| 19/4/2024 | 7,19 | 7,21 | +0,28% | 7,12 | 7,34 | 7,22 | 7,20 | 7,22 | 7.675 | 2.584.502.500 |
| 18/4/2024 | 7,16 | 7,19 | +0,42% | 7,11 | 7,33 | 7,20 | 7,19 | 7,20 | 249 | 2.726.190.800 |
| 17/4/2024 | 7,21 | 7,16 | -0,28% | 7,13 | 7,30 | 7,20 | 7,15 | 7,18 | 9.362 | 2.217.665.100 |
| 16/4/2024 | 7,39 | 7,18 | -4,01% | 7,18 | 7,42 | 7,28 | 7,18 | 7,19 | 9.866 | 4.173.218.200 |
| 15/4/2024 | 7,51 | 7,48 | +2,75% | 7,43 | 7,85 | 7,61 | 7,47 | 7,48 | 1.824 | 5.562.128.200 |
| 12/4/2024 | 7,55 | 7,28 | -4,21% | 7,25 | 7,57 | 7,41 | 7,27 | 7,28 | 7.325 | 4.751.950.000 |
| 11/4/2024 | 7,54 | 7,60 | +0,40% | 7,48 | 7,66 | 7,56 | 7,60 | 7,61 | 5.975 | 1.722.084.800 |
| 10/4/2024 | 7,76 | 7,57 | -2,70% | 7,48 | 7,79 | 7,56 | 7,56 | 7,57 | 8.803 | 4.538.887.500 |
| 9/4/2024 | 7,86 | 7,78 | 0,00% | 7,68 | 7,91 | 7,77 | 7,77 | 7,78 | 7.248 | 1.841.432.500 |
| 8/4/2024 | 7,45 | 7,78 | +5,85% | 7,45 | 8,02 | 7,83 | 7,78 | 7,80 | 2.964 | 4.457.806.800 |
| 5/4/2024 | 7,48 | 7,35 | -2,13% | 7,35 | 7,54 | 7,40 | 7,35 | 7,37 | 5.437 | 2.187.027.600 |
| 4/4/2024 | 7,53 | 7,51 | +0,40% | 7,45 | 7,66 | 7,54 | 7,50 | 7,52 | 9.570 | 2.607.714.700 |
| 3/4/2024 | 7,57 | 7,48 | -0,93% | 7,36 | 7,57 | 7,46 | 7,45 | 7,48 | 53 | 3.087.189.700 |
| 2/4/2024 | 7,52 | 7,55 | +0,27% | 7,43 | 7,58 | 7,50 | 7,54 | 7,56 | 7.651 | 2.423.624.200 |
| 1/4/2024 | 7,67 | 7,53 | -1,95% | 7,50 | 7,71 | 7,57 | 7,52 | 7,54 | 1.662 | 3.755.850.500 |
| 28/3/2024 | 7,78 | 7,68 | -1,41% | 7,66 | 7,78 | 7,69 | 7,68 | 7,73 | 5.235 | 1.636.214.700 |
| 27/3/2024 | 7,72 | 7,79 | +2,37% | 7,55 | 7,84 | 7,67 | 7,79 | 7,80 | 8.507 | 3.175.794.900 |
| 26/3/2024 | 7,71 | 7,61 | -1,81% | 7,59 | 7,74 | 7,63 | 7,61 | 7,67 | 8.828 | 3.179.254.500 |
| 25/3/2024 | 7,93 | 7,75 | -2,27% | 7,70 | 7,97 | 7,80 | 7,74 | 7,75 | 3.251 | 2.973.144.400 |
| 22/3/2024 | 8,30 | 7,93 | -4,34% | 7,93 | 8,30 | 8,00 | 7,93 | 7,96 | 5.072 | 1.986.059.000 |
| 21/3/2024 | 8,31 | 8,29 | -0,60% | 8,15 | 8,35 | 8,24 | 8,28 | 8,30 | 4.365 | 1.206.361.700 |
| 20/3/2024 | 8,31 | 8,34 | -0,24% | 8,04 | 8,41 | 8,24 | 8,34 | 8,36 | 7.572 | 2.926.494.500 |
| 19/3/2024 | 8,24 | 8,36 | +1,46% | 8,08 | 8,36 | 8,26 | 8,29 | 8,37 | 7.138 | 2.048.578.900 |
| 18/3/2024 | 8,09 | 8,24 | +1,73% | 8,04 | 8,28 | 8,16 | 8,16 | 8,24 | 6.288 | 2.041.516.100 |
| 15/3/2024 | 8,18 | 8,10 | -1,34% | 7,98 | 8,30 | 8,08 | 8,08 | 8,11 | 8.610 | 4.177.440.400 |
| 14/3/2024 | 8,48 | 8,21 | -2,73% | 8,15 | 8,53 | 8,28 | 8,20 | 8,22 | 5.757 | 1.376.872.200 |
| 13/3/2024 | 8,23 | 8,44 | +1,08% | 8,23 | 8,52 | 8,41 | 8,41 | 8,44 | 7.359 | 1.855.881.400 |
| 12/3/2024 | 8,24 | 8,35 | +2,45% | 8,21 | 8,52 | 8,37 | 8,32 | 8,36 | 408 | 4.755.645.800 |
| 11/3/2024 | 8,12 | 8,15 | -0,61% | 8,07 | 8,36 | 8,18 | 8,11 | 8,15 | 5.858 | 1.717.426.100 |
| 8/3/2024 | 7,63 | 8,20 | +6,77% | 7,62 | 8,28 | 8,09 | 0,00 | 0,00 | 6.922 | 3.535.841.100 |
| 7/3/2024 | 8,00 | 7,68 | -4,12% | 7,60 | 8,00 | 7,73 | 7,68 | 7,70 | 9.646 | 4.896.441.500 |
| 6/3/2024 | 8,45 | 8,01 | -4,64% | 8,01 | 8,50 | 8,15 | 8,00 | 8,09 | 6.864 | 3.018.592.600 |
| 5/3/2024 | 8,21 | 8,40 | +2,31% | 8,12 | 8,44 | 8,35 | 8,36 | 8,40 | 8.089 | 2.439.328.300 |
| 4/3/2024 | 8,30 | 8,21 | -1,08% | 8,15 | 8,46 | 8,24 | 8,20 | 8,26 | 7.601 | 1.507.744.200 |
| 1/3/2024 | 8,17 | 8,30 | +1,97% | 8,12 | 8,30 | 8,20 | 8,26 | 8,30 | 4.184 | 1.612.441.600 |
| 29/2/2024 | 8,20 | 8,14 | -0,97% | 8,06 | 8,34 | 8,16 | 8,14 | 8,17 | 5.135 | 2.027.840.900 |
| 28/2/2024 | 8,09 | 8,22 | +0,74% | 8,08 | 8,26 | 8,17 | 8,21 | 8,23 | 8.095 | 2.485.682.000 |
| 27/2/2024 | 7,65 | 8,16 | +7,65% | 7,65 | 8,23 | 7,99 | 8,16 | 8,17 | 107 | 4.386.116.100 |
| 26/2/2024 | 8,03 | 7,58 | -5,96% | 7,58 | 8,09 | 7,72 | 7,57 | 7,58 | 875 | 3.683.120.600 |
| 23/2/2024 | 8,16 | 8,06 | -1,23% | 8,00 | 8,27 | 8,09 | 0,00 | 0,00 | 7.437 | 2.400.786.300 |
| 22/2/2024 | 7,87 | 8,16 | +4,35% | 7,87 | 8,19 | 8,08 | 8,16 | 8,18 | 872 | 3.873.487.400 |
| 21/2/2024 | 7,79 | 7,82 | +0,26% | 7,74 | 8,01 | 7,85 | 7,82 | 7,86 | 8.812 | 2.918.320.200 |
| 20/2/2024 | 7,30 | 7,80 | +5,98% | 7,28 | 7,84 | 7,69 | 7,80 | 7,81 | 645 | 3.884.424.800 |
| 19/2/2024 | 7,44 | 7,36 | -0,81% | 7,23 | 7,44 | 7,30 | 7,35 | 7,36 | 8.460 | 2.407.406.700 |
| 16/2/2024 | 7,36 | 7,42 | +0,95% | 7,35 | 7,50 | 7,42 | 7,41 | 7,42 | 7.651 | 2.527.480.700 |
| 15/2/2024 | 7,43 | 7,35 | -1,08% | 7,29 | 7,50 | 7,36 | 7,34 | 7,35 | 8.420 | 2.390.753.900 |
| 14/2/2024 | 7,52 | 7,43 | -1,72% | 7,34 | 7,55 | 7,44 | 7,42 | 7,45 | 5.375 | 2.549.578.100 |
| 9/2/2024 | 7,65 | 7,56 | -1,05% | 7,56 | 7,70 | 7,60 | 0,00 | 0,00 | 5.168 | 1.087.878.900 |
| 8/2/2024 | 7,72 | 7,64 | -1,42% | 7,57 | 7,75 | 7,63 | 7,64 | 7,66 | 5.269 | 3.839.889.400 |
| 7/2/2024 | 7,74 | 7,75 | -0,26% | 7,70 | 7,87 | 7,77 | 7,74 | 7,81 | 6.386 | 1.682.858.900 |
| 6/2/2024 | 7,63 | 7,77 | +2,24% | 7,62 | 7,87 | 7,79 | 7,76 | 7,81 | 4.187 | 1.251.472.000 |
| 5/2/2024 | 7,65 | 7,60 | -0,52% | 7,48 | 7,68 | 7,57 | 7,60 | 7,64 | 4.721 | 1.530.206.200 |
| 2/2/2024 | 7,89 | 7,64 | -3,29% | 7,64 | 7,96 | 7,71 | 7,64 | 7,72 | 7.626 | 1.844.501.800 |
| 1/2/2024 | 7,76 | 7,90 | +2,07% | 7,71 | 7,91 | 7,80 | 7,88 | 7,90 | 6.423 | 1.483.390.000 |
| 31/1/2024 | 7,70 | 7,74 | +0,52% | 7,70 | 8,09 | 7,90 | 7,73 | 7,75 | 2.350 | 4.028.842.100 |
| 30/1/2024 | 7,67 | 7,70 | +0,26% | 7,57 | 7,74 | 7,63 | 7,69 | 7,72 | 8.333 | 1.993.052.700 |
| 29/1/2024 | 7,82 | 7,68 | -1,66% | 7,54 | 7,83 | 7,62 | 7,68 | 7,71 | 6.516 | 1.832.314.000 |
| 26/1/2024 | 7,75 | 7,81 | +0,77% | 7,70 | 7,85 | 7,78 | 7,80 | 7,83 | 4.872 | 2.150.343.400 |
| 25/1/2024 | 7,70 | 7,75 | +1,31% | 7,63 | 7,79 | 7,73 | 7,72 | 7,75 | 5.864 | 1.986.079.200 |
| 24/1/2024 | 7,66 | 7,65 | +0,13% | 7,59 | 7,75 | 7,65 | 7,64 | 7,66 | 4.598 | 1.879.119.100 |
| 23/1/2024 | 7,51 | 7,64 | +2,41% | 7,45 | 7,66 | 7,57 | 7,63 | 7,65 | 6.073 | 1.493.207.900 |
| 22/1/2024 | 7,61 | 7,46 | -1,45% | 7,35 | 7,64 | 7,47 | 7,45 | 7,47 | 4.875 | 1.249.036.400 |
| 19/1/2024 | 7,49 | 7,57 | +0,80% | 7,33 | 7,60 | 7,46 | 7,57 | 7,61 | 9.458 | 2.932.158.600 |
| 18/1/2024 | 7,69 | 7,51 | -1,96% | 7,43 | 7,73 | 7,50 | 7,44 | 7,51 | 9.766 | 2.288.264.600 |
| 17/1/2024 | 7,70 | 7,66 | -0,52% | 7,50 | 7,71 | 7,58 | 7,65 | 7,67 | 8.854 | 2.512.193.100 |
| 16/1/2024 | 7,91 | 7,70 | -3,75% | 7,63 | 7,94 | 7,73 | 7,69 | 7,71 | 961 | 2.735.400.400 |
| 15/1/2024 | 7,98 | 8,00 | +0,25% | 7,88 | 8,07 | 7,97 | 8,00 | 8,01 | 6.660 | 2.246.859.600 |
| 12/1/2024 | 7,80 | 7,98 | +1,92% | 7,80 | 8,10 | 8,00 | 7,96 | 7,98 | 992 | 2.674.368.700 |
| 11/1/2024 | 7,92 | 7,83 | -1,01% | 7,71 | 7,97 | 7,82 | 7,82 | 7,83 | 6.029 | 1.261.397.400 |
| 10/1/2024 | 8,07 | 7,91 | -1,37% | 7,87 | 8,09 | 7,94 | 7,90 | 7,92 | 5.919 | 1.844.382.500 |
| 9/1/2024 | 8,06 | 8,02 | -0,74% | 7,96 | 8,19 | 8,04 | 8,00 | 8,02 | 8.297 | 3.323.389.100 |
| 8/1/2024 | 7,62 | 8,08 | +5,76% | 7,60 | 8,14 | 7,99 | 8,08 | 8,09 | 1.969 | 3.144.385.500 |
| 5/1/2024 | 7,43 | 7,64 | +2,41% | 7,36 | 7,71 | 7,61 | 7,63 | 7,66 | 2.228 | 3.490.136.000 |
| 4/1/2024 | 7,67 | 7,46 | -3,12% | 7,43 | 7,67 | 7,50 | 7,46 | 7,47 | 9.918 | 2.295.018.700 |
| 3/1/2024 | 7,74 | 7,70 | -1,03% | 7,66 | 7,83 | 7,72 | 7,69 | 7,71 | 7.643 | 1.791.986.400 |
| 2/1/2024 | 8,00 | 7,78 | -3,59% | 7,73 | 8,06 | 7,84 | 7,77 | 7,78 | 3.641 | 2.814.639.600 |
| 28/12/2023 | 8,02 | 8,07 | +0,12% | 7,96 | 8,16 | 8,07 | 8,05 | 8,08 | 5.102 | 1.844.987.600 |
| 27/12/2023 | 8,18 | 8,06 | -1,23% | 8,05 | 8,18 | 8,08 | 8,05 | 8,07 | 6.565 | 1.999.865.100 |
| 26/12/2023 | 8,18 | 8,16 | -0,49% | 8,07 | 8,23 | 8,11 | 8,14 | 8,16 | 5.472 | 1.353.038.900 |
| 22/12/2023 | 8,32 | 8,20 | -0,97% | 8,13 | 8,36 | 8,19 | 8,19 | 8,20 | 7.067 | 2.029.966.700 |
| 21/12/2023 | 8,20 | 8,28 | +2,35% | 8,12 | 8,32 | 8,25 | 8,26 | 8,28 | 7.719 | 2.395.225.900 |
| 20/12/2023 | 8,19 | 8,09 | -3,46% | 8,05 | 8,27 | 8,16 | 8,08 | 8,09 | 7.145 | 2.981.648.400 |
| 19/12/2023 | 8,10 | 8,38 | +3,97% | 8,10 | 8,54 | 8,35 | 8,37 | 8,39 | 9.502 | 3.488.175.900 |
| 18/12/2023 | 8,05 | 8,06 | +1,13% | 8,02 | 8,27 | 8,13 | 8,05 | 8,10 | 8.014 | 2.629.403.600 |
| 15/12/2023 | 8,16 | 7,97 | -1,60% | 7,97 | 8,20 | 8,06 | 7,97 | 8,00 | 9.401 | 2.913.328.800 |
| 14/12/2023 | 7,90 | 8,10 | +4,79% | 7,88 | 8,35 | 8,15 | 8,09 | 8,11 | 602 | 6.237.139.900 |
| 13/12/2023 | 7,36 | 7,73 | +5,60% | 7,35 | 7,77 | 7,59 | 7,72 | 7,73 | 738 | 2.970.844.600 |
| 12/12/2023 | 7,34 | 7,32 | -0,27% | 7,30 | 7,45 | 7,35 | 7,32 | 7,36 | 4.430 | 1.238.003.300 |
| 11/12/2023 | 7,63 | 7,34 | -3,67% | 7,34 | 7,65 | 7,43 | 7,34 | 7,35 | 5.902 | 2.059.187.000 |
| 8/12/2023 | 7,46 | 7,62 | +2,83% | 7,35 | 7,64 | 7,51 | 7,61 | 7,62 | 288 | 2.606.478.700 |
| 7/12/2023 | 7,39 | 7,41 | +1,51% | 7,36 | 7,51 | 7,44 | 7,40 | 7,44 | 4.228 | 1.639.356.100 |
| 6/12/2023 | 7,45 | 7,30 | -1,22% | 7,27 | 7,52 | 7,36 | 7,27 | 7,30 | 6.065 | 1.523.182.700 |
| 5/12/2023 | 7,24 | 7,39 | +2,64% | 7,22 | 7,45 | 7,36 | 7,39 | 7,40 | 7.845 | 2.029.121.800 |
| 4/12/2023 | 7,40 | 7,20 | -3,10% | 7,19 | 7,44 | 7,24 | 7,19 | 7,21 | 8.048 | 1.797.849.800 |
| 1/12/2023 | 7,31 | 7,43 | +2,34% | 7,21 | 7,48 | 7,37 | 7,42 | 7,46 | 8.487 | 1.956.431.800 |
| 30/11/2023 | 7,27 | 7,26 | +0,97% | 7,15 | 7,34 | 7,24 | 7,26 | 7,33 | 7.812 | 1.886.437.200 |
| 29/11/2023 | 7,19 | 7,19 | +0,14% | 7,19 | 7,37 | 7,28 | 7,18 | 7,24 | 7.419 | 1.686.360.300 |
| 28/11/2023 | 7,09 | 7,18 | +1,27% | 7,02 | 7,21 | 7,14 | 7,17 | 7,20 | 8.553 | 2.134.718.600 |
| 27/11/2023 | 7,11 | 7,09 | -0,42% | 7,00 | 7,17 | 7,07 | 7,09 | 7,12 | 9.177 | 2.046.006.500 |
| 24/11/2023 | 7,21 | 7,12 | -1,39% | 7,06 | 7,21 | 7,14 | 7,10 | 7,12 | 8.703 | 2.359.293.200 |
| 23/11/2023 | 7,32 | 7,22 | -1,50% | 7,18 | 7,40 | 7,26 | 7,19 | 7,22 | 6.250 | 1.718.110.300 |
| 22/11/2023 | 7,18 | 7,33 | +2,23% | 7,18 | 7,48 | 7,38 | 7,33 | 7,39 | 2.805 | 2.750.711.400 |
| 21/11/2023 | 7,33 | 7,17 | -2,18% | 7,11 | 7,34 | 7,18 | 7,13 | 7,17 | 7.004 | 1.639.756.800 |
| 20/11/2023 | 7,30 | 7,33 | +0,96% | 7,15 | 7,39 | 7,28 | 7,33 | 7,37 | 7.673 | 2.099.092.000 |
| 17/11/2023 | 7,31 | 7,26 | -0,68% | 7,15 | 7,41 | 7,24 | 7,26 | 7,27 | 2.369 | 3.333.615.400 |
| 16/11/2023 | 7,16 | 7,31 | +1,95% | 7,12 | 7,33 | 7,24 | 7,27 | 7,32 | 7.986 | 4.956.778.800 |
| 14/11/2023 | 6,87 | 7,17 | +4,67% | 6,86 | 7,25 | 7,14 | 7,16 | 7,17 | 1.053 | 5.916.291.900 |
| 13/11/2023 | 6,80 | 6,85 | +0,15% | 6,72 | 6,87 | 6,79 | 6,82 | 6,85 | 7.824 | 2.527.254.500 |
| 10/11/2023 | 6,48 | 6,84 | +5,88% | 6,48 | 6,92 | 6,72 | 6,83 | 6,85 | 6.107 | 6.646.757.500 |
| 9/11/2023 | 6,64 | 6,46 | -2,56% | 6,42 | 6,76 | 6,54 | 6,45 | 6,47 | 9.647 | 7.713.958.900 |
| 8/11/2023 | 7,20 | 6,63 | -12,19% | 6,63 | 7,20 | 6,80 | 6,62 | 6,64 | 5.242 | 16.322.556.000 |
| 7/11/2023 | 7,45 | 7,55 | +1,07% | 7,43 | 7,60 | 7,53 | 7,51 | 7,57 | 418 | 3.089.480.600 |
| 6/11/2023 | 7,44 | 7,47 | +0,81% | 7,40 | 7,54 | 7,47 | 7,46 | 7,48 | 9.531 | 3.499.197.900 |
| 3/11/2023 | 7,07 | 7,41 | +7,55% | 7,07 | 7,45 | 7,33 | 7,40 | 7,41 | 1.994 | 5.947.373.600 |
| 1/11/2023 | 6,93 | 6,89 | +0,44% | 6,75 | 6,96 | 6,85 | 6,87 | 6,89 | 9.079 | 3.703.825.600 |
| 31/10/2023 | 6,75 | 6,86 | +2,54% | 6,65 | 7,03 | 6,89 | 6,83 | 6,86 | 1.163 | 5.201.716.800 |
| 30/10/2023 | 6,64 | 6,69 | +1,83% | 6,53 | 6,84 | 6,73 | 6,68 | 6,69 | 4.981 | 5.748.978.800 |
| 27/10/2023 | 6,66 | 6,57 | -1,50% | 6,53 | 6,78 | 6,63 | 6,57 | 6,59 | 3.157 | 3.335.579.900 |
| 26/10/2023 | 6,56 | 6,67 | +1,68% | 6,52 | 6,76 | 6,68 | 6,67 | 6,71 | 9.785 | 3.036.403.900 |
| 25/10/2023 | 6,60 | 6,56 | -0,76% | 6,49 | 6,67 | 6,55 | 6,54 | 6,57 | 417 | 2.833.526.100 |
| 24/10/2023 | 6,72 | 6,61 | -0,60% | 6,55 | 6,74 | 6,62 | 6,61 | 6,64 | 615 | 3.224.915.300 |
| 23/10/2023 | 6,53 | 6,65 | +1,06% | 6,48 | 6,78 | 6,67 | 6,65 | 6,70 | 5.976 | 3.912.897.400 |
| 20/10/2023 | 6,58 | 6,58 | -0,60% | 6,50 | 6,69 | 6,57 | 6,58 | 6,62 | 4.027 | 4.376.458.000 |
| 19/10/2023 | 6,74 | 6,62 | -1,63% | 6,60 | 6,80 | 6,68 | 6,62 | 6,63 | 3.604 | 3.888.062.800 |
| 18/10/2023 | 6,84 | 6,73 | -2,04% | 6,69 | 6,90 | 6,76 | 6,72 | 6,75 | 5.751 | 4.794.247.200 |
| 17/10/2023 | 6,94 | 6,87 | -2,14% | 6,84 | 7,05 | 6,93 | 6,86 | 6,87 | 9.621 | 2.781.497.600 |
| 16/10/2023 | 7,07 | 7,02 | +0,29% | 6,91 | 7,10 | 7,03 | 7,02 | 7,04 | 9.295 | 2.913.766.400 |
| 13/10/2023 | 7,19 | 7,00 | -3,71% | 6,96 | 7,19 | 7,04 | 6,99 | 7,02 | 3.539 | 3.233.260.200 |
| 11/10/2023 | 7,34 | 7,27 | -0,68% | 7,22 | 7,42 | 7,27 | 7,27 | 7,29 | 6.884 | 2.260.793.400 |
| 10/10/2023 | 7,22 | 7,32 | +1,95% | 7,19 | 7,35 | 7,28 | 7,32 | 7,34 | 9.865 | 2.601.927.300 |
| 9/10/2023 | 7,12 | 7,18 | -0,28% | 6,98 | 7,20 | 7,09 | 7,18 | 7,19 | 1.583 | 3.075.813.300 |
| 6/10/2023 | 7,33 | 7,20 | -3,23% | 7,06 | 7,36 | 7,20 | 7,20 | 7,22 | 5.253 | 4.038.656.400 |
| 5/10/2023 | 7,55 | 7,44 | -1,46% | 7,35 | 7,60 | 7,43 | 7,42 | 7,44 | 6.512 | 1.532.796.600 |
| 4/10/2023 | 7,44 | 7,55 | +2,17% | 7,42 | 7,66 | 7,55 | 7,54 | 7,55 | 7.860 | 2.124.782.700 |
| 3/10/2023 | 7,38 | 7,39 | -0,81% | 7,34 | 7,70 | 7,48 | 7,39 | 7,41 | 4.352 | 3.766.705.100 |
| 2/10/2023 | 7,70 | 7,45 | -3,25% | 7,39 | 7,72 | 7,48 | 7,45 | 7,49 | 779 | 3.412.649.100 |
| 29/9/2023 | 7,85 | 7,70 | 0,00% | 7,64 | 7,90 | 7,72 | 7,70 | 7,71 | 98 | 2.929.924.300 |
| 28/9/2023 | 7,59 | 7,70 | +1,32% | 7,58 | 7,79 | 7,68 | 7,70 | 7,71 | 43 | 3.443.465.800 |
| 27/9/2023 | 7,82 | 7,60 | -2,06% | 7,51 | 7,83 | 7,63 | 7,59 | 7,61 | 468 | 3.653.933.800 |
| 26/9/2023 | 7,83 | 7,76 | -1,15% | 7,71 | 7,86 | 7,77 | 7,75 | 7,78 | 7.960 | 2.237.420.000 |
| 25/9/2023 | 7,76 | 7,85 | +0,64% | 7,74 | 7,99 | 7,90 | 7,85 | 7,86 | 8.511 | 2.974.613.900 |
| 22/9/2023 | 8,00 | 7,80 | -2,01% | 7,78 | 8,02 | 7,86 | 7,79 | 7,83 | 7.035 | 3.010.602.700 |
| 21/9/2023 | 7,95 | 7,96 | -2,33% | 7,87 | 8,10 | 7,97 | 7,96 | 7,98 | 1.560 | 3.789.955.000 |
| 20/9/2023 | 8,06 | 8,15 | +1,75% | 7,94 | 8,29 | 8,16 | 8,15 | 8,16 | 8.485 | 3.664.075.400 |
| 19/9/2023 | 8,10 | 8,01 | -1,11% | 7,91 | 8,12 | 7,98 | 8,00 | 8,01 | 50 | 2.900.489.400 |
| 18/9/2023 | 8,00 | 8,10 | +1,38% | 7,91 | 8,19 | 8,09 | 8,10 | 8,11 | 9.111 | 3.349.834.900 |
| 15/9/2023 | 8,28 | 7,99 | -0,50% | 7,99 | 8,48 | 8,16 | 7,99 | 8,05 | 1.172 | 7.366.900.000 |
| 14/9/2023 | 8,18 | 8,03 | -1,47% | 8,03 | 8,30 | 8,12 | 8,03 | 8,07 | 8.754 | 2.969.957.000 |
| 13/9/2023 | 8,00 | 8,15 | +1,75% | 7,92 | 8,37 | 8,20 | 8,14 | 8,16 | 1.825 | 4.890.569.100 |
| 12/9/2023 | 7,74 | 8,01 | +3,35% | 7,69 | 8,07 | 7,92 | 8,00 | 8,02 | 6.170 | 2.209.905.000 |
| 11/9/2023 | 7,70 | 7,75 | +1,57% | 7,50 | 7,79 | 7,64 | 7,74 | 7,76 | 8.131 | 1.798.776.300 |
| 8/9/2023 | 7,62 | 7,63 | 0,00% | 7,45 | 7,72 | 7,61 | 7,63 | 7,66 | 8.969 | 2.409.947.600 |
| 6/9/2023 | 7,82 | 7,63 | -2,05% | 7,56 | 7,82 | 7,63 | 7,62 | 7,64 | 9.777 | 3.634.265.500 |
| 5/9/2023 | 8,05 | 7,79 | -4,18% | 7,68 | 8,08 | 7,74 | 7,78 | 7,80 | 2.264 | 13.919.983.900 |
| 4/9/2023 | 8,18 | 8,13 | -0,85% | 8,05 | 8,25 | 8,14 | 8,11 | 8,13 | 4.443 | 1.460.654.800 |
| 1/9/2023 | 8,00 | 8,20 | +3,02% | 7,86 | 8,22 | 8,13 | 8,17 | 8,20 | 949 | 3.917.585.200 |
| 31/8/2023 | 8,50 | 7,96 | -6,35% | 7,89 | 8,50 | 8,08 | 7,95 | 7,97 | 7.374 | 3.724.513.700 |
| 30/8/2023 | 8,29 | 8,50 | +3,03% | 8,28 | 8,58 | 8,47 | 8,49 | 8,50 | 9.812 | 3.363.269.300 |
| 29/8/2023 | 8,17 | 8,25 | +1,48% | 8,10 | 8,28 | 8,22 | 8,24 | 8,25 | 5.981 | 1.474.068.100 |
| 28/8/2023 | 7,91 | 8,13 | +3,17% | 7,90 | 8,18 | 8,08 | 8,12 | 8,13 | 5.372 | 1.803.017.700 |
| 25/8/2023 | 8,08 | 7,88 | -2,72% | 7,82 | 8,15 | 7,89 | 7,87 | 7,90 | 7.368 | 2.639.740.100 |
| 24/8/2023 | 8,32 | 8,10 | -2,29% | 8,07 | 8,32 | 8,15 | 8,08 | 8,10 | 5.750 | 1.773.777.900 |
| 23/8/2023 | 8,29 | 8,29 | +0,73% | 8,14 | 8,35 | 8,27 | 8,28 | 8,30 | 7.123 | 1.965.401.900 |
| 22/8/2023 | 8,23 | 8,23 | +0,86% | 8,17 | 8,38 | 8,23 | 8,21 | 8,23 | 5.992 | 1.708.786.600 |
| 21/8/2023 | 8,32 | 8,16 | -1,69% | 8,11 | 8,35 | 8,17 | 8,15 | 8,18 | 8.438 | 2.488.723.200 |
| 18/8/2023 | 8,29 | 8,30 | -0,48% | 8,17 | 8,39 | 8,27 | 8,24 | 8,31 | 734 | 3.525.462.600 |
| 17/8/2023 | 8,77 | 8,34 | -3,70% | 8,29 | 8,82 | 8,47 | 8,32 | 8,36 | 9.640 | 3.998.933.500 |
| 16/8/2023 | 8,72 | 8,66 | -1,03% | 8,60 | 8,95 | 8,81 | 8,66 | 8,69 | 439 | 3.535.850.300 |
| 15/8/2023 | 8,90 | 8,75 | -1,02% | 8,68 | 8,90 | 8,76 | 8,75 | 8,80 | 7.088 | 2.323.457.700 |
| 14/8/2023 | 8,87 | 8,84 | -1,23% | 8,72 | 9,05 | 8,86 | 8,81 | 8,84 | 7.323 | 4.081.352.900 |
| 11/8/2023 | 8,99 | 8,95 | -0,44% | 8,82 | 9,10 | 8,93 | 8,90 | 8,96 | 9.930 | 3.802.045.100 |
| 10/8/2023 | 9,15 | 8,99 | -0,55% | 8,88 | 9,28 | 9,05 | 8,92 | 9,00 | 6.931 | 3.257.848.600 |
| 9/8/2023 | 8,92 | 9,04 | +0,44% | 8,84 | 9,06 | 8,98 | 9,03 | 9,04 | 1.055 | 2.740.342.900 |
| 8/8/2023 | 9,30 | 9,00 | -5,36% | 8,97 | 9,34 | 9,10 | 9,00 | 9,01 | 9.730 | 3.852.111.100 |
| 7/8/2023 | 9,39 | 9,51 | +1,71% | 9,13 | 9,57 | 9,38 | 9,48 | 9,52 | 990 | 4.669.053.300 |
| 4/8/2023 | 8,77 | 9,35 | +6,37% | 8,75 | 9,46 | 9,26 | 9,35 | 9,36 | 9.868 | 9.683.742.100 |
| 3/8/2023 | 8,56 | 8,79 | +5,27% | 8,27 | 8,90 | 8,67 | 8,76 | 8,80 | 2.384 | 6.744.045.300 |
| 2/8/2023 | 8,44 | 8,35 | -1,07% | 8,18 | 8,44 | 8,27 | 8,30 | 8,35 | 7.940 | 2.604.641.400 |
| 1/8/2023 | 8,38 | 8,44 | +0,84% | 8,24 | 8,61 | 8,45 | 8,40 | 8,45 | 5.300 | 6.514.941.700 |
| 31/7/2023 | 7,91 | 8,37 | +6,76% | 7,90 | 8,42 | 8,29 | 8,35 | 8,37 | 1.661 | 6.756.471.000 |
| 28/7/2023 | 7,90 | 7,84 | +0,38% | 7,77 | 7,91 | 7,84 | 7,83 | 7,85 | 5.104 | 1.305.295.500 |
| 27/7/2023 | 7,91 | 7,81 | -1,26% | 7,81 | 8,08 | 7,91 | 7,80 | 7,82 | 6.900 | 3.236.464.000 |
| 26/7/2023 | 7,75 | 7,91 | +2,06% | 7,70 | 7,98 | 7,87 | 7,91 | 7,95 | 7.667 | 2.774.661.200 |
| 25/7/2023 | 7,94 | 7,75 | -0,64% | 7,72 | 7,98 | 7,82 | 7,74 | 7,75 | 9.184 | 2.311.573.600 |
| 24/7/2023 | 7,62 | 7,80 | +2,36% | 7,50 | 7,88 | 7,73 | 7,80 | 7,83 | 1.415 | 2.501.350.100 |
| 21/7/2023 | 7,48 | 7,62 | +2,42% | 7,38 | 7,68 | 7,58 | 7,60 | 7,62 | 1.050 | 2.202.328.200 |
| 20/7/2023 | 7,50 | 7,44 | -0,27% | 7,38 | 7,58 | 7,46 | 7,42 | 7,44 | 5.981 | 1.863.420.000 |
| 19/7/2023 | 7,53 | 7,46 | -1,45% | 7,46 | 7,57 | 7,49 | 7,46 | 7,48 | 4.689 | 1.321.506.900 |
| 18/7/2023 | 7,67 | 7,57 | -0,92% | 7,52 | 7,67 | 7,57 | 7,56 | 7,59 | 1.042 | 2.968.712.200 |
| 17/7/2023 | 7,49 | 7,64 | +0,79% | 7,43 | 7,72 | 7,59 | 7,62 | 7,65 | 7.734 | 1.946.045.500 |
| 14/7/2023 | 7,74 | 7,58 | -1,94% | 7,49 | 7,74 | 7,56 | 7,55 | 7,58 | 7.717 | 2.157.874.500 |
| 13/7/2023 | 7,86 | 7,73 | -0,77% | 7,67 | 7,95 | 7,78 | 7,72 | 7,73 | 8.429 | 2.270.504.100 |
| 12/7/2023 | 8,10 | 7,79 | -2,87% | 7,68 | 8,11 | 7,80 | 7,78 | 7,80 | 212 | 4.428.870.600 |
| 11/7/2023 | 8,12 | 8,02 | -1,72% | 7,86 | 8,15 | 8,01 | 8,02 | 8,03 | 1.256 | 3.571.042.700 |
| 10/7/2023 | 8,16 | 8,16 | -0,97% | 8,15 | 8,31 | 8,20 | 8,15 | 8,19 | 3.095 | 918.433.600 |
| 7/7/2023 | 8,04 | 8,24 | +3,52% | 7,97 | 8,34 | 8,21 | 8,24 | 8,25 | 7.176 | 2.944.942.300 |
| 6/7/2023 | 8,10 | 7,96 | -2,69% | 7,93 | 8,13 | 8,00 | 7,95 | 7,97 | 2.542 | 4.377.460.700 |
| 5/7/2023 | 8,31 | 8,18 | -2,15% | 8,14 | 8,40 | 8,22 | 8,18 | 8,20 | 2.130 | 5.304.256.000 |
| 4/7/2023 | 8,31 | 8,36 | -0,24% | 8,30 | 8,46 | 8,37 | 8,36 | 8,37 | 5.497 | 1.835.665.000 |
| 3/7/2023 | 8,35 | 8,38 | +0,36% | 8,27 | 8,51 | 8,37 | 8,35 | 8,38 | 1.605 | 4.181.314.700 |
| 30/6/2023 | 8,60 | 8,35 | +1,58% | 8,31 | 8,78 | 8,43 | 8,35 | 8,36 | 2.720 | 3.983.490.700 |
| 29/6/2023 | 7,98 | 8,22 | +2,75% | 7,62 | 8,32 | 7,98 | 8,22 | 8,28 | 7.642 | 8.778.845.700 |
| 28/6/2023 | 8,30 | 8,00 | -3,61% | 8,00 | 8,38 | 8,15 | 7,99 | 8,00 | 2.156 | 4.059.500.200 |
| 27/6/2023 | 8,75 | 8,30 | -4,60% | 8,14 | 8,77 | 8,33 | 8,29 | 8,30 | 9.978 | 3.734.727.800 |
| 26/6/2023 | 8,88 | 8,70 | -2,47% | 8,60 | 8,95 | 8,72 | 8,69 | 8,70 | 3.605 | 1.766.320.200 |
| 23/6/2023 | 8,88 | 8,92 | +0,45% | 8,76 | 8,99 | 8,89 | 8,88 | 8,93 | 6.953 | 1.891.311.000 |
| 22/6/2023 | 9,18 | 8,88 | -4,00% | 8,71 | 9,21 | 8,88 | 8,87 | 8,89 | 9.630 | 4.538.247.900 |
| 21/6/2023 | 9,46 | 9,25 | -2,32% | 9,25 | 9,51 | 9,31 | 9,24 | 9,25 | 5.982 | 2.759.240.600 |
| 20/6/2023 | 9,35 | 9,47 | +1,50% | 9,34 | 9,55 | 9,45 | 9,47 | 9,48 | 8.026 | 4.108.420.500 |
| 19/6/2023 | 9,10 | 9,33 | +2,64% | 9,07 | 9,43 | 9,31 | 9,33 | 9,34 | 7.860 | 3.872.607.000 |
| 16/6/2023 | 8,82 | 9,09 | +3,06% | 8,79 | 9,22 | 9,09 | 9,08 | 9,10 | 909 | 4.947.272.200 |
| 15/6/2023 | 8,70 | 8,82 | +1,15% | 8,57 | 8,89 | 8,80 | 8,82 | 8,88 | 6.039 | 2.268.506.300 |
| 14/6/2023 | 8,50 | 8,72 | +2,95% | 8,47 | 8,73 | 8,61 | 8,71 | 8,73 | 2.533 | 4.490.575.800 |
| 13/6/2023 | 8,65 | 8,47 | -1,74% | 8,43 | 8,72 | 8,51 | 8,46 | 8,50 | 6.032 | 2.089.617.600 |
| 12/6/2023 | 8,64 | 8,62 | -0,69% | 8,48 | 8,68 | 8,59 | 8,60 | 8,62 | 7.439 | 3.277.724.100 |
| 9/6/2023 | 8,91 | 8,68 | -1,92% | 8,64 | 8,97 | 8,76 | 8,68 | 8,70 | 1.645 | 4.423.677.400 |
| 7/6/2023 | 9,00 | 8,85 | -1,45% | 8,74 | 9,10 | 8,87 | 8,85 | 8,89 | 8.975 | 2.568.359.200 |
| 6/6/2023 | 8,98 | 8,98 | +0,67% | 8,87 | 9,06 | 8,97 | 8,96 | 8,98 | 1.250 | 4.876.143.400 |
| 5/6/2023 | 8,84 | 8,92 | +0,68% | 8,80 | 9,03 | 8,92 | 8,91 | 8,92 | 9.253 | 3.684.495.300 |
| 2/6/2023 | 8,91 | 8,86 | +0,11% | 8,81 | 9,19 | 8,95 | 8,86 | 8,90 | 986 | 4.711.423.800 |
| 1/6/2023 | 8,86 | 8,85 | 0,00% | 8,61 | 8,91 | 8,79 | 8,83 | 8,86 | 558 | 2.930.412.500 |
| 31/5/2023 | 8,65 | 8,85 | +2,31% | 8,62 | 8,93 | 8,78 | 8,80 | 8,85 | 1.446 | 4.583.204.800 |
| 30/5/2023 | 8,62 | 8,65 | +1,41% | 8,31 | 8,74 | 8,56 | 8,65 | 8,67 | 7.923 | 3.790.060.000 |
| 29/5/2023 | 8,62 | 8,53 | -0,70% | 8,42 | 8,62 | 8,52 | 8,52 | 8,55 | 3.199 | 1.313.289.500 |
| 26/5/2023 | 8,25 | 8,59 | +5,79% | 8,18 | 8,70 | 8,49 | 8,59 | 8,60 | 9.683 | 4.805.497.200 |
| 25/5/2023 | 8,01 | 8,12 | +2,78% | 8,01 | 8,25 | 8,13 | 8,12 | 8,14 | 9.361 | 4.103.646.300 |
| 24/5/2023 | 8,38 | 7,90 | -6,40% | 7,87 | 8,42 | 8,04 | 7,90 | 7,93 | 9.563 | 3.915.648.300 |
| 23/5/2023 | 8,51 | 8,44 | -0,12% | 8,39 | 8,85 | 8,62 | 8,42 | 8,44 | 4.193 | 5.361.205.000 |
| 22/5/2023 | 8,19 | 8,45 | +2,55% | 8,15 | 8,51 | 8,40 | 8,44 | 8,45 | 8.402 | 3.128.732.600 |
| 19/5/2023 | 8,17 | 8,24 | +1,98% | 8,11 | 8,48 | 8,33 | 8,24 | 8,25 | 5.934 | 5.062.057.700 |
| 18/5/2023 | 7,74 | 8,08 | +3,99% | 7,72 | 8,15 | 7,93 | 8,08 | 8,09 | 2.396 | 4.702.694.700 |
| 17/5/2023 | 7,43 | 7,77 | +5,14% | 7,30 | 7,77 | 7,58 | 7,75 | 7,77 | 1.782 | 6.196.910.000 |
| 16/5/2023 | 7,42 | 7,39 | +0,14% | 7,35 | 7,56 | 7,45 | 7,39 | 7,45 | 5.658 | 6.310.630.300 |
| 15/5/2023 | 7,19 | 7,38 | +3,51% | 7,19 | 7,49 | 7,37 | 7,37 | 7,38 | 8.846 | 3.624.740.400 |
| 12/5/2023 | 7,11 | 7,13 | -0,97% | 7,02 | 7,23 | 7,13 | 7,13 | 7,15 | 9.698 | 4.974.139.300 |
| 11/5/2023 | 7,29 | 7,20 | -1,50% | 7,07 | 7,29 | 7,16 | 7,20 | 7,21 | 8.033 | 2.636.151.300 |
| 10/5/2023 | 7,15 | 7,31 | +2,24% | 7,05 | 7,35 | 7,23 | 7,31 | 7,32 | 9.723 | 3.835.795.400 |
| 9/5/2023 | 6,79 | 7,15 | +3,92% | 6,74 | 7,23 | 7,08 | 7,15 | 7,16 | 9.473 | 3.523.231.600 |
| 8/5/2023 | 6,75 | 6,88 | +2,23% | 6,70 | 6,94 | 6,83 | 6,87 | 6,91 | 7.736 | 2.339.298.500 |
| 5/5/2023 | 6,49 | 6,73 | +3,86% | 6,40 | 6,74 | 6,57 | 6,72 | 6,74 | 3.343 | 4.462.451.100 |
| 4/5/2023 | 6,12 | 6,48 | +7,28% | 6,12 | 6,53 | 6,32 | 6,45 | 6,48 | 3.656 | 4.298.672.600 |
| 3/5/2023 | 5,74 | 6,04 | +5,04% | 5,67 | 6,06 | 5,95 | 5,99 | 6,04 | 795 | 3.219.085.200 |
| 2/5/2023 | 5,86 | 5,75 | -2,38% | 5,68 | 5,87 | 5,74 | 5,73 | 5,75 | 488 | 1.921.057.200 |
| 28/4/2023 | 5,62 | 5,89 | +4,06% | 5,62 | 5,89 | 5,78 | 5,83 | 5,89 | 7.797 | 2.967.442.100 |
| 27/4/2023 | 5,56 | 5,66 | +1,07% | 5,55 | 5,69 | 5,63 | 5,66 | 5,67 | 9.368 | 3.128.072.600 |
| 26/4/2023 | 5,67 | 5,60 | -1,06% | 5,50 | 5,69 | 5,56 | 5,60 | 5,61 | 8.534 | 2.737.075.300 |
| 25/4/2023 | 5,74 | 5,66 | -2,08% | 5,55 | 5,75 | 5,63 | 5,65 | 5,66 | 7.834 | 2.383.230.200 |
| 24/4/2023 | 5,70 | 5,78 | +0,87% | 5,65 | 5,80 | 5,75 | 5,76 | 5,78 | 6.378 | 2.513.089.200 |
| 20/4/2023 | 5,60 | 5,73 | +2,87% | 5,51 | 5,73 | 5,65 | 5,72 | 5,74 | 7.652 | 2.694.878.900 |
| 19/4/2023 | 5,75 | 5,57 | -4,30% | 5,57 | 5,75 | 5,62 | 5,57 | 5,59 | 8.039 | 2.273.971.200 |
| 18/4/2023 | 6,12 | 5,82 | -4,43% | 5,75 | 6,12 | 5,84 | 5,81 | 5,82 | 6.567 | 2.928.994.300 |
| 17/4/2023 | 6,12 | 6,09 | -0,65% | 5,99 | 6,16 | 6,06 | 6,09 | 6,11 | 7.360 | 1.509.730.500 |
| 14/4/2023 | 6,13 | 6,13 | -0,16% | 5,96 | 6,25 | 6,12 | 6,11 | 6,14 | 8.976 | 2.698.107.900 |
| 13/4/2023 | 6,17 | 6,14 | -0,16% | 5,99 | 6,19 | 6,11 | 6,12 | 6,14 | 9.704 | 3.150.791.300 |
| 12/4/2023 | 6,06 | 6,15 | +1,99% | 6,04 | 6,27 | 6,14 | 6,14 | 6,15 | 5.334 | 4.136.888.100 |
| 11/4/2023 | 5,70 | 6,03 | +7,10% | 5,70 | 6,04 | 5,95 | 6,02 | 6,04 | 1.028 | 3.598.065.000 |
| 10/4/2023 | 5,59 | 5,63 | +1,08% | 5,57 | 5,68 | 5,62 | 5,62 | 5,63 | 5.376 | 1.828.806.400 |
| 6/4/2023 | 5,57 | 5,57 | -0,18% | 5,51 | 5,61 | 5,56 | 5,56 | 5,57 | 7.227 | 2.843.643.800 |
| 5/4/2023 | 5,78 | 5,58 | -3,63% | 5,54 | 5,81 | 5,63 | 5,58 | 5,59 | 8.912 | 3.244.993.700 |
| 4/4/2023 | 5,95 | 5,79 | -1,86% | 5,76 | 6,09 | 5,92 | 5,79 | 5,81 | 822 | 3.899.872.600 |
| 3/4/2023 | 5,91 | 5,90 | +0,34% | 5,73 | 5,95 | 5,86 | 5,90 | 5,92 | 9.995 | 2.640.047.000 |
| 31/3/2023 | 6,10 | 5,88 | -3,29% | 5,85 | 6,13 | 5,95 | 5,88 | 5,89 | 4.793 | 4.609.696.300 |
| 30/3/2023 | 5,72 | 6,08 | +8,57% | 5,67 | 6,11 | 5,95 | 6,07 | 6,08 | 3.083 | 5.372.999.100 |
| 29/3/2023 | 5,59 | 5,60 | +1,08% | 5,45 | 5,61 | 5,52 | 5,60 | 5,61 | 9.530 | 2.277.388.200 |
| 28/3/2023 | 5,46 | 5,54 | +1,09% | 5,39 | 5,57 | 5,51 | 5,52 | 5,54 | 9.389 | 2.939.458.600 |
| 27/3/2023 | 5,59 | 5,48 | -0,72% | 5,39 | 5,68 | 5,46 | 5,47 | 5,48 | 9.275 | 3.810.668.700 |
| 24/3/2023 | 5,48 | 5,52 | +1,10% | 5,36 | 5,55 | 5,44 | 5,51 | 5,52 | 3.251 | 4.707.187.200 |
| 23/3/2023 | 5,74 | 5,46 | -4,71% | 5,42 | 5,77 | 5,58 | 5,46 | 5,49 | 8.501 | 3.404.219.300 |
| 22/3/2023 | 5,86 | 5,73 | -2,22% | 5,67 | 5,87 | 5,76 | 5,72 | 5,73 | 1.452 | 4.811.315.300 |
| 21/3/2023 | 6,00 | 5,86 | -2,33% | 5,81 | 6,03 | 5,92 | 5,85 | 5,86 | 264 | 4.906.011.600 |
| 20/3/2023 | 6,21 | 6,00 | -3,23% | 5,93 | 6,25 | 6,04 | 5,99 | 6,00 | 6.314 | 5.839.079.500 |
| 17/3/2023 | 6,40 | 6,20 | -4,17% | 6,13 | 6,52 | 6,29 | 6,20 | 6,24 | 3.644 | 5.922.809.400 |
| 16/3/2023 | 6,21 | 6,47 | +4,52% | 6,15 | 6,55 | 6,33 | 6,47 | 6,48 | 120 | 6.717.450.000 |
| 15/3/2023 | 6,17 | 6,19 | -0,64% | 6,01 | 6,22 | 6,12 | 6,19 | 6,20 | 7.484 | 5.948.405.500 |
| 14/3/2023 | 6,34 | 6,23 | -2,04% | 6,17 | 6,62 | 6,35 | 6,22 | 6,24 | 494 | 7.563.183.300 |
| 13/3/2023 | 6,59 | 6,36 | -5,36% | 6,34 | 6,72 | 6,50 | 6,35 | 6,36 | 5.379 | 4.176.709.800 |
| 10/3/2023 | 7,02 | 6,72 | -4,68% | 6,67 | 7,06 | 6,79 | 6,71 | 6,73 | 4.118 | 9.167.191.800 |
| 9/3/2023 | 6,42 | 7,05 | +8,80% | 6,40 | 7,27 | 6,99 | 7,05 | 7,06 | 6.139 | 14.779.322.400 |
| 8/3/2023 | 6,20 | 6,48 | +4,85% | 6,17 | 6,49 | 6,38 | 6,47 | 6,48 | 473 | 7.494.703.500 |
| 7/3/2023 | 6,65 | 6,18 | -6,79% | 6,16 | 6,65 | 6,28 | 6,18 | 6,22 | 1.053 | 6.872.636.200 |
| 6/3/2023 | 6,57 | 6,63 | +1,84% | 6,45 | 6,68 | 6,58 | 6,63 | 6,64 | 8.676 | 5.891.070.100 |
| 3/3/2023 | 6,54 | 6,51 | 0,00% | 6,47 | 6,65 | 6,54 | 6,51 | 6,52 | 5.584 | 1.789.453.900 |
| 2/3/2023 | 6,45 | 6,51 | +0,77% | 6,39 | 6,57 | 6,47 | 6,50 | 6,51 | 448 | 2.658.938.100 |
| 1/3/2023 | 6,53 | 6,46 | -0,92% | 6,40 | 6,67 | 6,47 | 6,44 | 6,46 | 4.897 | 5.817.457.600 |
| 28/2/2023 | 6,38 | 6,52 | +2,68% | 6,29 | 6,57 | 6,48 | 6,51 | 6,52 | 8.278 | 6.553.792.200 |
| 27/2/2023 | 6,43 | 6,35 | -1,09% | 6,32 | 6,53 | 6,38 | 6,34 | 6,35 | 7.286 | 2.554.678.800 |
| 24/2/2023 | 6,84 | 6,42 | -6,14% | 6,41 | 6,93 | 6,64 | 6,42 | 6,43 | 1.907 | 4.071.609.800 |
| 23/2/2023 | 6,69 | 6,84 | +1,79% | 6,69 | 6,95 | 6,83 | 6,84 | 6,85 | 9.958 | 4.066.527.800 |
| 22/2/2023 | 6,71 | 6,72 | -1,75% | 6,60 | 6,79 | 6,69 | 6,69 | 6,72 | 1.691 | 3.176.831.100 |
| 17/2/2023 | 6,73 | 6,84 | +0,59% | 6,70 | 6,85 | 6,77 | 6,83 | 6,84 | 4.278 | 3.918.268.600 |
| 16/2/2023 | 6,74 | 6,80 | 0,00% | 6,63 | 6,86 | 6,76 | 6,80 | 6,83 | 8.064 | 2.139.310.300 |
| 15/2/2023 | 6,75 | 6,80 | +1,04% | 6,67 | 6,94 | 6,82 | 6,79 | 6,80 | 1.326 | 3.274.021.600 |
| 14/2/2023 | 6,91 | 6,73 | -2,32% | 6,64 | 6,96 | 6,75 | 6,73 | 6,74 | 6.710 | 2.060.201.500 |
| 13/2/2023 | 6,83 | 6,89 | +0,15% | 6,77 | 6,96 | 6,89 | 6,88 | 6,89 | 9.554 | 1.501.995.200 |
| 10/2/2023 | 6,86 | 6,88 | -0,15% | 6,80 | 6,95 | 6,87 | 6,88 | 6,89 | 187 | 2.476.752.000 |
| 9/2/2023 | 7,11 | 6,89 | -2,96% | 6,87 | 7,13 | 6,95 | 6,89 | 6,90 | 6.178 | 2.303.967.700 |
| 8/2/2023 | 7,07 | 7,10 | +1,14% | 6,91 | 7,16 | 7,04 | 7,09 | 7,10 | 7.349 | 2.430.353.800 |
| 7/2/2023 | 7,21 | 7,02 | -2,77% | 6,93 | 7,26 | 7,03 | 7,00 | 7,02 | 7.596 | 2.447.057.800 |
| 6/2/2023 | 7,19 | 7,22 | +0,98% | 7,09 | 7,33 | 7,18 | 7,22 | 7,23 | 3.764 | 2.636.695.500 |
| 3/2/2023 | 7,27 | 7,15 | -1,38% | 7,13 | 7,38 | 7,23 | 7,15 | 7,16 | 9.776 | 2.420.110.800 |
| 2/2/2023 | 7,42 | 7,25 | -2,95% | 7,21 | 7,57 | 7,34 | 7,25 | 7,26 | 9.904 | 3.348.975.300 |
| 1/2/2023 | 7,55 | 7,47 | -0,93% | 7,34 | 7,59 | 7,45 | 7,46 | 7,48 | 1.765 | 5.231.280.800 |
| 31/1/2023 | 7,11 | 7,54 | +6,95% | 7,11 | 7,59 | 7,48 | 7,53 | 7,54 | 9.671 | 7.300.105.700 |
| 30/1/2023 | 7,10 | 7,05 | -0,84% | 6,98 | 7,20 | 7,08 | 7,05 | 7,06 | 8.139 | 2.667.076.500 |
| 27/1/2023 | 7,25 | 7,11 | -2,07% | 7,00 | 7,25 | 7,09 | 7,10 | 7,11 | 1.860 | 2.221.970.500 |
| 26/1/2023 | 7,37 | 7,26 | -1,22% | 7,25 | 7,50 | 7,33 | 7,25 | 7,26 | 6.995 | 2.232.940.900 |
| 25/1/2023 | 7,37 | 7,35 | -0,14% | 7,07 | 7,42 | 7,28 | 7,34 | 7,35 | 4.955 | 6.910.481.100 |
| 24/1/2023 | 7,25 | 7,36 | +1,52% | 6,97 | 7,40 | 7,23 | 7,35 | 7,36 | 5.812 | 7.349.069.000 |
| 23/1/2023 | 7,18 | 7,25 | +1,26% | 7,15 | 7,40 | 7,31 | 7,25 | 7,27 | 1.344 | 4.015.399.000 |
| 20/1/2023 | 7,01 | 7,16 | +1,99% | 6,87 | 7,18 | 7,06 | 7,15 | 7,16 | 4.767 | 4.376.146.600 |
| 19/1/2023 | 6,97 | 7,02 | -0,28% | 6,88 | 7,07 | 6,98 | 7,02 | 7,03 | 9.620 | 2.923.736.100 |
| 18/1/2023 | 7,03 | 7,04 | +1,29% | 6,95 | 7,20 | 7,07 | 7,04 | 7,05 | 9.712 | 3.023.878.200 |
| 17/1/2023 | 6,82 | 6,95 | +1,91% | 6,81 | 7,00 | 6,91 | 6,95 | 6,96 | 7.241 | 1.889.429.000 |
| 16/1/2023 | 6,89 | 6,82 | -1,73% | 6,75 | 6,95 | 6,82 | 6,82 | 6,85 | 5.722 | 1.208.770.700 |
| 13/1/2023 | 7,02 | 6,94 | -2,12% | 6,83 | 7,09 | 6,92 | 6,93 | 6,94 | 1.478 | 2.933.469.000 |
| 12/1/2023 | 7,04 | 7,09 | 0,00% | 6,95 | 7,20 | 7,11 | 7,09 | 7,10 | 154 | 2.979.345.500 |
| 11/1/2023 | 7,05 | 7,09 | +0,57% | 6,91 | 7,15 | 7,01 | 7,08 | 7,09 | 9.894 | 2.268.549.500 |
| 10/1/2023 | 6,86 | 7,05 | +2,17% | 6,79 | 7,08 | 6,97 | 7,04 | 7,05 | 3.983 | 2.798.377.400 |
| 9/1/2023 | 6,76 | 6,90 | +1,32% | 6,67 | 7,03 | 6,90 | 6,89 | 6,90 | 432 | 2.924.923.400 |
| 6/1/2023 | 6,86 | 6,81 | -0,58% | 6,75 | 6,95 | 6,82 | 6,80 | 6,81 | 1.718 | 2.727.083.700 |
| 5/1/2023 | 6,72 | 6,85 | +2,70% | 6,59 | 6,88 | 6,78 | 6,84 | 6,85 | 150 | 3.207.623.300 |
| 4/1/2023 | 6,48 | 6,67 | +3,41% | 6,39 | 6,72 | 6,61 | 6,67 | 6,68 | 1.706 | 2.992.145.600 |
| 3/1/2023 | 6,68 | 6,45 | -2,71% | 6,42 | 6,76 | 6,58 | 6,45 | 6,46 | 425 | 1.982.776.200 |
| 2/1/2023 | 6,69 | 6,63 | -2,21% | 6,45 | 6,69 | 6,57 | 6,63 | 6,64 | 5.512 | 980.314.700 |
| 29/12/2022 | 6,83 | 6,78 | -0,15% | 6,72 | 6,95 | 6,81 | 6,78 | 6,79 | 8.429 | 4.559.282.200 |
| 28/12/2022 | 6,47 | 6,79 | +5,27% | 6,44 | 6,82 | 6,67 | 6,78 | 6,79 | 9.125 | 2.492.455.700 |
| 27/12/2022 | 6,57 | 6,45 | -1,53% | 6,26 | 6,60 | 6,41 | 6,44 | 6,45 | 8.220 | 2.711.790.200 |
| 26/12/2022 | 6,84 | 6,55 | -4,24% | 6,47 | 6,89 | 6,54 | 6,54 | 6,55 | 7.136 | 1.741.541.800 |
| 23/12/2022 | 6,75 | 6,84 | +3,48% | 6,62 | 6,96 | 6,83 | 6,83 | 6,84 | 4.232 | 5.436.252.000 |
| 22/12/2022 | 6,72 | 6,61 | -1,93% | 6,47 | 6,74 | 6,58 | 6,60 | 6,61 | 4.423 | 3.857.197.000 |
| 21/12/2022 | 6,79 | 6,74 | -9,41% | 6,51 | 6,88 | 6,72 | 6,73 | 6,74 | 5.347 | 2.809.023.400 |
| 20/12/2022 | 7,37 | 7,44 | +1,22% | 7,28 | 7,59 | 7,46 | 7,44 | 7,45 | 2.684 | 3.331.997.800 |
| 19/12/2022 | 7,49 | 7,35 | -1,34% | 7,20 | 7,52 | 7,38 | 7,34 | 7,35 | 779 | 3.667.524.500 |
| 16/12/2022 | 7,38 | 7,45 | +2,62% | 7,30 | 7,62 | 7,46 | 7,45 | 7,46 | 4.184 | 7.311.799.500 |
| 15/12/2022 | 7,01 | 7,26 | -1,36% | 7,00 | 7,45 | 7,31 | 7,26 | 7,27 | 1.382 | 3.566.087.400 |
| 14/12/2022 | 7,31 | 7,36 | +0,68% | 7,12 | 7,47 | 7,31 | 7,36 | 7,37 | 8.945 | 5.641.221.500 |
| 13/12/2022 | 7,38 | 7,31 | -0,68% | 7,27 | 7,57 | 7,37 | 7,31 | 7,34 | 5.993 | 4.682.718.000 |
| 12/12/2022 | 7,36 | 7,36 | 0,00% | 7,19 | 7,50 | 7,33 | 7,35 | 7,36 | 9.697 | 3.167.841.700 |
| 9/12/2022 | 7,58 | 7,36 | -1,60% | 7,35 | 7,58 | 7,44 | 7,36 | 7,37 | 7.870 | 2.865.924.100 |
| 8/12/2022 | 7,95 | 7,48 | -6,50% | 7,46 | 8,02 | 7,62 | 7,47 | 7,48 | 1.853 | 2.815.040.700 |
| 7/12/2022 | 7,96 | 8,00 | 0,00% | 7,91 | 8,19 | 8,02 | 8,00 | 8,01 | 5.040 | 4.264.044.200 |
| 6/12/2022 | 7,73 | 8,00 | +3,90% | 7,73 | 8,17 | 7,98 | 7,99 | 8,01 | 5.186 | 5.064.117.200 |
| 5/12/2022 | 8,21 | 7,70 | -6,89% | 7,64 | 8,21 | 7,83 | 7,69 | 7,70 | 274 | 3.533.913.600 |
| 2/12/2022 | 8,12 | 8,27 | +1,97% | 7,91 | 8,28 | 8,14 | 8,26 | 8,27 | 1.761 | 4.434.798.700 |
| 1/12/2022 | 8,29 | 8,11 | -2,87% | 8,05 | 8,29 | 8,12 | 8,11 | 8,12 | 1.452 | 3.253.729.200 |
| 30/11/2022 | 8,19 | 8,35 | +1,83% | 8,14 | 8,41 | 8,32 | 8,35 | 8,36 | 2.242 | 5.167.228.100 |
| 29/11/2022 | 8,14 | 8,20 | +1,23% | 8,04 | 8,45 | 8,24 | 8,20 | 8,21 | 7.620 | 2.153.723.400 |
| 28/11/2022 | 8,17 | 8,10 | -0,61% | 8,04 | 8,21 | 8,12 | 8,09 | 8,10 | 5.692 | 1.574.171.000 |
| 25/11/2022 | 8,62 | 8,15 | -5,23% | 8,09 | 8,66 | 8,26 | 8,15 | 8,16 | 9.579 | 2.721.698.400 |
| 24/11/2022 | 8,41 | 8,60 | +2,87% | 8,41 | 8,82 | 8,63 | 8,60 | 8,62 | 6.683 | 1.641.005.800 |
| 23/11/2022 | 8,54 | 8,36 | -2,56% | 8,14 | 8,54 | 8,28 | 8,34 | 8,36 | 806 | 3.248.245.700 |
| 22/11/2022 | 8,61 | 8,58 | -0,23% | 8,46 | 8,76 | 8,60 | 8,58 | 8,59 | 9.393 | 2.194.549.300 |
| 21/11/2022 | 8,54 | 8,60 | +2,75% | 8,29 | 8,67 | 8,49 | 8,60 | 8,61 | 9.027 | 2.519.346.700 |
| 18/11/2022 | 8,73 | 8,37 | -3,01% | 8,34 | 9,01 | 8,61 | 8,37 | 8,38 | 5.668 | 4.607.292.200 |
| 17/11/2022 | 8,75 | 8,63 | -3,36% | 8,15 | 8,80 | 8,42 | 8,63 | 8,64 | 5.466 | 5.451.705.400 |
| 16/11/2022 | 9,38 | 8,93 | -4,80% | 8,83 | 9,50 | 9,02 | 8,93 | 8,94 | 4.175 | 3.370.715.900 |
| 14/11/2022 | 9,58 | 9,38 | -1,05% | 9,29 | 9,67 | 9,42 | 9,38 | 9,40 | 4.077 | 4.067.504.600 |
| 11/11/2022 | 9,31 | 9,48 | +1,94% | 9,16 | 9,74 | 9,51 | 9,47 | 9,48 | 1.108 | 7.709.878.500 |
| 10/11/2022 | 10,10 | 9,30 | -10,14% | 9,19 | 10,19 | 9,55 | 9,29 | 9,30 | 8.110 | 8.268.020.200 |
| 9/11/2022 | 10,20 | 10,35 | +0,88% | 10,16 | 10,42 | 10,32 | 10,35 | 10,36 | 133 | 3.744.065.300 |
| 8/11/2022 | 10,01 | 10,26 | +2,19% | 9,95 | 10,35 | 10,20 | 10,23 | 10,26 | 3.376 | 4.490.486.800 |
| 7/11/2022 | 10,39 | 10,04 | -3,92% | 10,04 | 10,52 | 10,22 | 10,04 | 10,08 | 6.748 | 5.396.288.400 |
| 4/11/2022 | 10,44 | 10,45 | +0,48% | 10,38 | 10,75 | 10,56 | 10,44 | 10,45 | 4.345 | 3.815.000.000 |
| 3/11/2022 | 10,08 | 10,40 | +1,36% | 10,06 | 10,55 | 10,38 | 10,40 | 10,41 | 6.783 | 6.691.653.100 |
| 1/11/2022 | 9,82 | 10,26 | +5,88% | 9,72 | 10,39 | 10,08 | 10,26 | 10,27 | 4.099 | 6.050.778.300 |
| 31/10/2022 | 9,22 | 9,69 | +3,30% | 9,14 | 9,87 | 9,64 | 9,68 | 9,69 | 7.621 | 4.930.218.800 |
| 28/10/2022 | 9,24 | 9,38 | +0,64% | 9,16 | 9,49 | 9,30 | 9,35 | 9,38 | 1.383 | 3.387.853.800 |
| 27/10/2022 | 8,70 | 9,32 | +6,64% | 8,53 | 9,45 | 9,14 | 9,32 | 9,34 | 8.343 | 5.186.353.900 |
| 26/10/2022 | 9,09 | 8,74 | -3,96% | 8,70 | 9,12 | 8,89 | 8,74 | 8,75 | 3.927 | 3.216.118.000 |
| 25/10/2022 | 9,27 | 9,10 | -2,36% | 9,07 | 9,30 | 9,15 | 9,10 | 9,11 | 9.731 | 2.652.215.900 |
| 24/10/2022 | 9,06 | 9,32 | +1,97% | 9,05 | 9,39 | 9,28 | 9,31 | 9,32 | 2.255 | 3.871.472.900 |
| 21/10/2022 | 8,83 | 9,14 | +3,63% | 8,71 | 9,21 | 8,98 | 9,14 | 9,15 | 2.012 | 3.137.052.800 |
| 20/10/2022 | 8,81 | 8,82 | +0,80% | 8,73 | 8,95 | 8,82 | 8,81 | 8,82 | 9.809 | 4.614.342.700 |
| 19/10/2022 | 8,85 | 8,75 | -1,46% | 8,68 | 8,94 | 8,77 | 8,75 | 8,76 | 7.178 | 2.450.545.100 |
| 18/10/2022 | 9,01 | 8,88 | +0,45% | 8,76 | 9,05 | 8,87 | 8,88 | 8,89 | 9.660 | 2.684.335.500 |
| 17/10/2022 | 9,06 | 8,84 | -1,01% | 8,83 | 9,10 | 8,92 | 8,84 | 8,85 | 2.532 | 3.917.247.000 |
| 14/10/2022 | 9,50 | 8,93 | -6,00% | 8,93 | 9,62 | 9,22 | 8,93 | 8,94 | 4.899 | 4.884.677.100 |
| 13/10/2022 | 9,26 | 9,50 | +1,60% | 8,98 | 9,62 | 9,36 | 9,50 | 9,51 | 264 | 5.810.541.600 |
| 11/10/2022 | 9,45 | 9,35 | -1,37% | 9,25 | 9,48 | 9,36 | 9,33 | 9,35 | 3.383 | 3.218.947.000 |
| 10/10/2022 | 9,45 | 9,48 | +1,17% | 9,34 | 9,56 | 9,43 | 9,48 | 9,49 | 3.895 | 3.717.161.700 |
| 7/10/2022 | 9,44 | 9,37 | -1,26% | 9,26 | 9,57 | 9,39 | 9,37 | 9,38 | 1.744 | 3.197.724.700 |
| 6/10/2022 | 9,61 | 9,49 | -0,63% | 9,36 | 9,71 | 9,49 | 9,48 | 9,49 | 7.636 | 3.979.920.000 |
| 5/10/2022 | 9,93 | 9,55 | -3,83% | 9,45 | 9,97 | 9,57 | 9,55 | 9,56 | 5.722 | 4.939.092.800 |
| 4/10/2022 | 10,22 | 9,93 | -0,70% | 9,81 | 10,26 | 9,99 | 9,93 | 9,94 | 5.507 | 4.567.788.900 |
| 3/10/2022 | 9,58 | 10,00 | +6,95% | 9,58 | 10,10 | 9,86 | 10,00 | 10,03 | 1.187 | 5.829.369.500 |
| 30/9/2022 | 9,18 | 9,35 | +2,41% | 8,92 | 9,44 | 9,26 | 9,35 | 9,38 | 5.321 | 6.842.541.700 |
| 29/9/2022 | 9,29 | 9,13 | -2,77% | 8,87 | 9,32 | 9,04 | 9,13 | 9,14 | 8.139 | 5.480.747.200 |
| 28/9/2022 | 9,53 | 9,39 | -1,57% | 9,34 | 9,79 | 9,51 | 9,39 | 9,40 | 6.047 | 5.222.257.100 |
| 27/9/2022 | 10,15 | 9,54 | -4,60% | 9,49 | 10,15 | 9,65 | 9,54 | 9,55 | 5.461 | 4.280.370.600 |
| 26/9/2022 | 10,41 | 10,00 | -3,19% | 9,99 | 10,53 | 10,18 | 10,00 | 10,03 | 3.553 | 3.188.462.800 |
| 23/9/2022 | 10,28 | 10,33 | -1,81% | 10,09 | 10,34 | 10,25 | 10,33 | 10,34 | 1.079 | 2.726.971.000 |
| 22/9/2022 | 10,31 | 10,52 | +3,14% | 10,13 | 10,53 | 10,33 | 10,51 | 10,53 | 1.359 | 3.919.109.200 |
| 21/9/2022 | 10,32 | 10,20 | -0,97% | 10,13 | 10,48 | 10,26 | 10,20 | 10,22 | 2.344 | 3.032.847.600 |
| 20/9/2022 | 10,45 | 10,30 | -1,44% | 10,22 | 10,58 | 10,32 | 10,29 | 10,31 | 7.502 | 1.612.333.700 |
| 19/9/2022 | 9,98 | 10,45 | +3,06% | 9,98 | 10,50 | 10,33 | 10,43 | 10,45 | 8.775 | 1.862.183.100 |
| 16/9/2022 | 9,98 | 10,14 | +1,30% | 9,76 | 10,14 | 9,93 | 10,10 | 10,14 | 3.087 | 4.816.337.000 |
| 15/9/2022 | 10,27 | 10,01 | -2,91% | 9,97 | 10,40 | 10,08 | 10,00 | 10,02 | 8.848 | 2.163.836.000 |
| 14/9/2022 | 10,20 | 10,31 | +1,08% | 10,17 | 10,53 | 10,33 | 10,29 | 10,31 | 1.662 | 3.881.950.700 |
| 13/9/2022 | 10,66 | 10,20 | -5,56% | 10,18 | 10,71 | 10,38 | 10,20 | 10,22 | 8.935 | 2.163.196.000 |
| 12/9/2022 | 10,72 | 10,80 | +1,41% | 10,67 | 10,89 | 10,80 | 10,80 | 10,81 | 7.858 | 1.871.857.300 |
| 9/9/2022 | 10,50 | 10,65 | +3,00% | 10,40 | 10,80 | 10,65 | 10,62 | 10,65 | 422 | 2.459.159.300 |
| 8/9/2022 | 10,28 | 10,34 | +1,97% | 10,12 | 10,39 | 10,30 | 10,33 | 10,34 | 9.345 | 3.679.974.300 |
| 6/9/2022 | 10,42 | 10,14 | -3,15% | 10,04 | 10,43 | 10,17 | 10,13 | 10,14 | 7.701 | 2.192.673.400 |
| 5/9/2022 | 10,59 | 10,47 | -0,48% | 10,34 | 10,70 | 10,46 | 10,45 | 10,47 | 5.257 | 1.408.417.900 |
| 2/9/2022 | 10,20 | 10,52 | +4,16% | 10,12 | 10,71 | 10,49 | 10,47 | 10,52 | 9.907 | 5.507.276.800 |
| 1/9/2022 | 9,81 | 10,10 | +2,64% | 9,70 | 10,14 | 9,91 | 10,09 | 10,10 | 6.885 | 5.625.034.900 |
| 31/8/2022 | 10,36 | 9,84 | -4,84% | 9,84 | 10,38 | 9,95 | 9,84 | 9,92 | 4.980 | 7.717.650.200 |
| 30/8/2022 | 11,01 | 10,34 | -5,14% | 10,34 | 11,04 | 10,63 | 10,34 | 10,35 | 9.870 | 2.900.410.600 |
| 29/8/2022 | 10,69 | 10,90 | +1,68% | 10,63 | 11,04 | 10,87 | 10,87 | 10,91 | 7.106 | 2.181.995.100 |
| 26/8/2022 | 10,85 | 10,72 | -0,74% | 10,69 | 10,95 | 10,79 | 10,72 | 10,73 | 7.041 | 1.752.364.800 |
| 25/8/2022 | 10,74 | 10,80 | +0,56% | 10,71 | 10,87 | 10,78 | 10,76 | 10,80 | 7.031 | 1.912.356.200 |
| 24/8/2022 | 10,84 | 10,74 | -0,56% | 10,63 | 10,90 | 10,75 | 10,73 | 10,74 | 7.065 | 2.109.696.800 |
| 23/8/2022 | 10,48 | 10,80 | +3,75% | 10,33 | 10,87 | 10,72 | 10,78 | 10,81 | 3.476 | 2.914.156.100 |
| 22/8/2022 | 10,30 | 10,41 | +0,19% | 10,10 | 10,49 | 10,35 | 10,41 | 10,43 | 9.252 | 2.676.132.700 |
| 19/8/2022 | 10,66 | 10,39 | -2,99% | 10,28 | 10,66 | 10,38 | 10,39 | 10,41 | 2.421 | 3.567.179.800 |
| 18/8/2022 | 11,13 | 10,71 | -3,95% | 10,65 | 11,17 | 10,79 | 10,71 | 10,72 | 1.107 | 3.621.209.000 |
| 17/8/2022 | 11,00 | 11,15 | 0,00% | 10,94 | 11,29 | 11,14 | 11,13 | 11,15 | 1.983 | 4.317.646.800 |
| 16/8/2022 | 11,16 | 11,15 | -0,89% | 10,92 | 11,26 | 11,10 | 11,14 | 11,15 | 1.993 | 3.608.989.700 |
| 15/8/2022 | 11,16 | 11,25 | -0,18% | 11,09 | 11,46 | 11,30 | 11,25 | 11,28 | 2.421 | 2.585.197.200 |
| 12/8/2022 | 11,44 | 11,27 | -0,44% | 11,08 | 11,55 | 11,22 | 11,26 | 11,28 | 9.868 | 3.098.955.500 |
| 11/8/2022 | 11,26 | 11,32 | +1,07% | 11,09 | 11,54 | 11,28 | 11,31 | 11,32 | 1.609 | 15.584.920.300 |
| 10/8/2022 | 11,34 | 11,20 | +1,63% | 11,08 | 11,42 | 11,26 | 11,16 | 11,20 | 3.893 | 4.536.290.200 |
| 9/8/2022 | 10,93 | 11,02 | +1,47% | 10,75 | 11,07 | 10,90 | 11,00 | 11,02 | 1.340 | 3.541.916.700 |
| 8/8/2022 | 10,62 | 10,86 | +2,94% | 10,59 | 11,11 | 10,92 | 10,86 | 10,90 | 1.978 | 4.496.397.000 |
| 5/8/2022 | 10,79 | 10,55 | -2,94% | 10,48 | 10,94 | 10,67 | 10,55 | 10,57 | 3.065 | 4.158.110.700 |
| 4/8/2022 | 9,95 | 10,87 | +10,36% | 9,94 | 11,11 | 10,69 | 10,86 | 10,88 | 9.835 | 6.794.602.900 |
| 3/8/2022 | 9,57 | 9,85 | +3,47% | 9,53 | 9,88 | 9,76 | 9,85 | 9,86 | 5.226 | 3.781.388.300 |
| 2/8/2022 | 9,54 | 9,52 | -0,31% | 9,26 | 9,58 | 9,45 | 9,51 | 9,53 | 2.986 | 3.786.159.700 |
| 1/8/2022 | 9,70 | 9,55 | -2,05% | 9,50 | 9,80 | 9,61 | 9,54 | 9,55 | 8.614 | 2.219.013.300 |
| 29/7/2022 | 9,81 | 9,75 | -0,61% | 9,68 | 10,00 | 9,79 | 9,74 | 9,75 | 407 | 2.919.772.300 |
| 28/7/2022 | 9,69 | 9,81 | -0,30% | 9,53 | 9,89 | 9,72 | 9,81 | 9,82 | 5.598 | 4.193.054.000 |
| 27/7/2022 | 9,25 | 9,84 | +6,61% | 9,25 | 9,89 | 9,67 | 9,81 | 9,84 | 2.214 | 3.125.189.900 |
| 26/7/2022 | 9,33 | 9,23 | -1,49% | 9,15 | 9,38 | 9,25 | 9,23 | 9,24 | 8.291 | 2.461.061.300 |
| 25/7/2022 | 9,77 | 9,37 | -3,50% | 9,33 | 9,81 | 9,48 | 9,37 | 9,38 | 8.143 | 2.338.345.800 |
| 22/7/2022 | 9,97 | 9,71 | -2,90% | 9,65 | 9,98 | 9,79 | 9,71 | 9,72 | 7.597 | 1.721.467.200 |
| 21/7/2022 | 9,69 | 10,00 | +2,67% | 9,51 | 10,00 | 9,87 | 9,99 | 10,00 | 8.894 | 2.966.589.800 |
| 20/7/2022 | 9,14 | 9,74 | +6,33% | 9,09 | 9,81 | 9,53 | 9,73 | 9,74 | 2.838 | 3.219.986.500 |
| 19/7/2022 | 9,20 | 9,16 | +0,22% | 9,03 | 9,26 | 9,14 | 9,16 | 9,17 | 2.952 | 3.240.076.700 |
| 18/7/2022 | 9,43 | 9,14 | -1,61% | 9,14 | 9,54 | 9,32 | 9,14 | 9,18 | 7.188 | 2.464.682.400 |
| 15/7/2022 | 9,41 | 9,29 | -1,38% | 9,15 | 9,43 | 9,28 | 9,29 | 9,33 | 3.139 | 3.224.944.700 |
| 14/7/2022 | 9,40 | 9,42 | -0,74% | 9,21 | 9,47 | 9,37 | 9,41 | 9,42 | 9.248 | 2.636.714.400 |
| 13/7/2022 | 9,51 | 9,49 | -0,94% | 9,38 | 9,66 | 9,52 | 9,49 | 9,50 | 9.276 | 1.716.488.600 |
| 12/7/2022 | 9,36 | 9,58 | +2,24% | 9,25 | 9,67 | 9,46 | 9,57 | 9,58 | 1.304 | 2.802.553.300 |
| 11/7/2022 | 9,79 | 9,37 | -5,64% | 9,30 | 9,84 | 9,50 | 9,36 | 9,37 | 7.863 | 2.530.049.000 |
| 8/7/2022 | 9,77 | 9,93 | +1,33% | 9,71 | 9,97 | 9,88 | 9,92 | 9,93 | 9.787 | 2.907.900.800 |
| 7/7/2022 | 10,02 | 9,80 | -0,61% | 9,78 | 10,08 | 9,85 | 9,79 | 9,80 | 8.169 | 2.272.060.300 |
| 6/7/2022 | 9,43 | 9,86 | +3,90% | 9,40 | 9,95 | 9,82 | 9,85 | 9,86 | 3.484 | 3.031.644.300 |
| 5/7/2022 | 9,54 | 9,49 | -1,35% | 9,19 | 9,61 | 9,36 | 9,48 | 9,49 | 3.676 | 4.566.617.200 |
| 4/7/2022 | 9,75 | 9,62 | -1,74% | 9,60 | 9,79 | 9,70 | 9,62 | 9,63 | 6.433 | 1.764.873.600 |
| 1/7/2022 | 9,88 | 9,79 | -0,81% | 9,61 | 9,95 | 9,73 | 9,78 | 9,80 | 1.303 | 3.425.921.100 |
| 30/6/2022 | 9,91 | 9,87 | -1,79% | 9,83 | 10,13 | 9,94 | 9,85 | 9,87 | 1.581 | 4.091.136.300 |
| 29/6/2022 | 10,22 | 10,05 | -1,95% | 9,91 | 10,32 | 10,04 | 10,05 | 10,10 | 3.561 | 4.073.615.200 |
| 28/6/2022 | 10,69 | 10,25 | -2,75% | 10,15 | 10,69 | 10,28 | 10,25 | 10,26 | 1.097 | 2.902.717.000 |
| 27/6/2022 | 10,41 | 10,54 | +1,35% | 10,37 | 10,85 | 10,65 | 10,52 | 10,55 | 638 | 3.403.839.900 |
| 24/6/2022 | 10,35 | 10,40 | +1,36% | 10,31 | 10,71 | 10,50 | 10,40 | 10,41 | 3.084 | 5.151.000.900 |
| 23/6/2022 | 10,25 | 10,26 | +0,20% | 10,15 | 10,50 | 10,35 | 10,25 | 10,28 | 326 | 3.065.814.900 |
| 22/6/2022 | 9,79 | 10,24 | +3,12% | 9,71 | 10,34 | 10,19 | 10,22 | 10,24 | 1.010 | 3.636.510.900 |
| 21/6/2022 | 9,77 | 9,93 | +1,95% | 9,65 | 10,17 | 9,86 | 9,92 | 9,93 | 4.101 | 4.230.378.900 |
| 20/6/2022 | 9,70 | 9,74 | +0,62% | 9,63 | 9,93 | 9,76 | 9,73 | 9,75 | 6.132 | 1.673.028.100 |
| 17/6/2022 | 10,05 | 9,68 | -5,56% | 9,68 | 10,16 | 9,82 | 9,68 | 9,75 | 3.409 | 6.074.448.800 |
| 15/6/2022 | 10,43 | 10,25 | -0,29% | 10,13 | 10,56 | 10,31 | 10,25 | 10,26 | 3.051 | 4.324.513.700 |
| 14/6/2022 | 10,22 | 10,28 | +0,78% | 10,09 | 10,37 | 10,20 | 10,19 | 10,28 | 2.327 | 2.950.461.700 |
| 13/6/2022 | 10,39 | 10,20 | -3,41% | 10,05 | 10,41 | 10,21 | 10,19 | 10,20 | 9.954 | 2.166.818.100 |
| 10/6/2022 | 10,71 | 10,56 | -3,03% | 10,49 | 10,81 | 10,62 | 10,56 | 10,57 | 8.275 | 2.147.708.300 |
| 9/6/2022 | 10,77 | 10,89 | +1,30% | 10,53 | 10,96 | 10,82 | 10,86 | 10,90 | 656 | 3.290.316.100 |
| 8/6/2022 | 10,91 | 10,75 | -2,01% | 10,67 | 11,08 | 10,85 | 10,75 | 10,76 | 6.965 | 2.475.730.200 |
| 7/6/2022 | 11,10 | 10,97 | -2,05% | 10,92 | 11,15 | 11,00 | 10,96 | 10,97 | 6.467 | 1.931.071.500 |
| 6/6/2022 | 11,49 | 11,20 | -2,01% | 11,14 | 11,49 | 11,30 | 11,19 | 11,20 | 5.389 | 2.048.103.200 |
| 3/6/2022 | 11,76 | 11,43 | -2,22% | 11,39 | 11,83 | 11,54 | 11,43 | 11,45 | 8.743 | 3.283.810.100 |
| 2/6/2022 | 11,26 | 11,69 | +4,84% | 11,24 | 11,82 | 11,59 | 11,69 | 11,70 | 31 | 5.110.252.200 |
| 1/6/2022 | 11,21 | 11,15 | -0,54% | 10,95 | 11,57 | 11,19 | 11,14 | 11,15 | 722 | 5.996.627.300 |
| 31/5/2022 | 11,33 | 11,21 | -0,18% | 11,17 | 11,51 | 11,30 | 11,20 | 11,21 | 8.754 | 3.885.246.400 |
| 30/5/2022 | 11,59 | 11,23 | -2,01% | 11,22 | 11,73 | 11,35 | 11,23 | 11,27 | 4.541 | 1.681.283.200 |
| 27/5/2022 | 11,33 | 11,46 | +0,26% | 11,30 | 11,69 | 11,48 | 11,45 | 11,46 | 8.321 | 2.729.353.400 |
| 26/5/2022 | 11,43 | 11,43 | +0,44% | 11,36 | 11,55 | 11,46 | 11,43 | 11,44 | 8.631 | 2.946.069.300 |
| 25/5/2022 | 11,00 | 11,38 | +2,52% | 10,97 | 11,53 | 11,24 | 11,38 | 11,40 | 990 | 5.382.193.100 |
| 24/5/2022 | 11,58 | 11,10 | -4,48% | 10,90 | 11,58 | 11,12 | 11,09 | 11,10 | 909 | 5.150.300.700 |
| 23/5/2022 | 11,71 | 11,62 | 0,00% | 11,51 | 11,91 | 11,64 | 11,61 | 11,62 | 2.986 | 3.712.450.200 |
| 20/5/2022 | 11,51 | 11,62 | +1,66% | 11,40 | 11,80 | 11,61 | 11,62 | 11,65 | 2.096 | 4.481.176.900 |
| 19/5/2022 | 11,79 | 11,43 | -3,05% | 11,43 | 11,79 | 11,55 | 11,43 | 11,44 | 2.053 | 4.437.152.300 |
| 18/5/2022 | 12,54 | 11,79 | -6,43% | 11,79 | 12,54 | 12,02 | 11,78 | 11,80 | 3.538 | 4.274.630.800 |
| 17/5/2022 | 12,38 | 12,60 | +2,86% | 12,38 | 12,93 | 12,71 | 12,60 | 12,67 | 8.379 | 3.237.676.000 |
| 16/5/2022 | 12,08 | 12,25 | +1,41% | 12,02 | 12,37 | 12,26 | 12,24 | 12,25 | 8.527 | 3.036.416.000 |
| 13/5/2022 | 12,02 | 12,08 | +0,83% | 12,00 | 12,32 | 12,14 | 12,07 | 12,08 | 9.549 | 3.461.503.300 |
| 12/5/2022 | 11,77 | 11,98 | +0,93% | 11,73 | 11,99 | 11,86 | 11,96 | 11,98 | 8.108 | 2.615.203.800 |
| 11/5/2022 | 12,44 | 11,87 | -4,35% | 11,83 | 12,44 | 12,07 | 11,87 | 11,88 | 2.100 | 5.548.606.500 |
| 10/5/2022 | 12,43 | 12,41 | +0,81% | 12,20 | 12,49 | 12,36 | 12,41 | 12,42 | 8.800 | 3.218.305.600 |
| 9/5/2022 | 12,24 | 12,31 | -1,05% | 12,19 | 12,50 | 12,34 | 12,30 | 12,32 | 187 | 3.573.021.100 |
| 6/5/2022 | 12,78 | 12,44 | -2,66% | 12,38 | 12,78 | 12,49 | 12,43 | 12,45 | 3.161 | 4.360.841.200 |
| 5/5/2022 | 13,18 | 12,78 | -3,62% | 12,61 | 13,18 | 12,84 | 12,77 | 12,78 | 1.563 | 3.718.166.500 |
| 4/5/2022 | 12,80 | 13,26 | +3,19% | 12,53 | 13,34 | 12,91 | 13,24 | 13,26 | 9.911 | 3.499.708.900 |
| 3/5/2022 | 12,66 | 12,85 | +1,74% | 12,50 | 12,96 | 12,83 | 12,84 | 12,85 | 3.104 | 4.949.557.600 |
| 2/5/2022 | 12,68 | 12,63 | -1,86% | 12,34 | 12,74 | 12,55 | 12,61 | 12,63 | 3.193 | 5.166.720.800 |
| 29/4/2022 | 12,83 | 12,87 | +1,90% | 12,54 | 13,16 | 12,88 | 12,81 | 12,87 | 7.646 | 11.002.712.500 |
| 28/4/2022 | 12,28 | 12,63 | +2,35% | 12,20 | 12,67 | 12,52 | 12,60 | 12,63 | 7.236 | 7.385.528.000 |
| 27/4/2022 | 12,36 | 12,34 | +1,31% | 12,10 | 12,43 | 12,22 | 12,30 | 12,34 | 1.561 | 3.433.081.000 |
| 26/4/2022 | 12,56 | 12,18 | -3,79% | 12,17 | 12,66 | 12,30 | 12,17 | 12,18 | 3.390 | 4.749.340.700 |
| 25/4/2022 | 12,36 | 12,66 | +1,69% | 12,25 | 12,75 | 12,56 | 12,66 | 12,69 | 3.544 | 4.196.979.800 |
| 22/4/2022 | 12,74 | 12,45 | -2,51% | 12,36 | 12,77 | 12,47 | 12,45 | 12,46 | 2.572 | 4.124.241.000 |
| 20/4/2022 | 13,07 | 12,77 | -2,30% | 12,73 | 13,16 | 12,83 | 12,77 | 12,78 | 227 | 4.689.750.100 |
| 19/4/2022 | 13,17 | 13,07 | -1,06% | 12,78 | 13,17 | 12,95 | 13,07 | 13,08 | 2.268 | 6.174.999.500 |
| 18/4/2022 | 13,11 | 13,21 | +0,84% | 13,00 | 13,26 | 13,14 | 13,17 | 13,21 | 5.710 | 2.140.113.600 |
| 14/4/2022 | 13,20 | 13,10 | -0,76% | 12,89 | 13,20 | 13,00 | 13,05 | 13,10 | 3.989 | 3.916.517.200 |
| 13/4/2022 | 13,21 | 13,20 | +0,23% | 13,13 | 13,38 | 13,20 | 13,19 | 13,20 | 2.016 | 3.481.473.700 |
| 12/4/2022 | 13,40 | 13,17 | +0,61% | 12,99 | 13,40 | 13,15 | 13,16 | 13,17 | 1.296 | 4.677.944.600 |
| 11/4/2022 | 13,42 | 13,09 | -3,75% | 13,07 | 13,43 | 13,17 | 13,08 | 13,09 | 1.934 | 4.471.217.500 |
| 8/4/2022 | 13,75 | 13,60 | -1,73% | 13,42 | 13,88 | 13,65 | 13,60 | 13,61 | 2.559 | 4.663.823.500 |
| 7/4/2022 | 13,50 | 13,84 | +1,76% | 13,20 | 13,84 | 13,53 | 13,81 | 13,84 | 2.667 | 8.552.517.300 |
| 6/4/2022 | 14,10 | 13,60 | -4,23% | 13,50 | 14,13 | 13,70 | 13,59 | 13,60 | 1.169 | 5.080.094.300 |
| 5/4/2022 | 14,65 | 14,20 | -3,53% | 14,14 | 14,72 | 14,44 | 14,20 | 14,21 | 1.209 | 5.120.979.600 |
| 4/4/2022 | 14,46 | 14,72 | +1,31% | 14,30 | 14,77 | 14,57 | 14,72 | 14,73 | 8.441 | 3.757.388.700 |
| 1/4/2022 | 14,77 | 14,53 | -1,02% | 14,28 | 14,79 | 14,46 | 14,51 | 14,53 | 7.196 | 6.853.536.000 |
| 31/3/2022 | 14,55 | 14,68 | +0,96% | 14,36 | 14,70 | 14,54 | 14,60 | 14,68 | 512 | 5.999.593.300 |
| 30/3/2022 | 14,47 | 14,54 | +0,48% | 14,28 | 14,88 | 14,68 | 14,54 | 14,59 | 5.602 | 6.421.131.700 |
| 29/3/2022 | 14,56 | 14,47 | +2,77% | 14,43 | 14,74 | 14,57 | 14,47 | 14,50 | 56 | 3.222.895.000 |
| 28/3/2022 | 14,19 | 14,08 | -0,42% | 13,80 | 14,22 | 14,05 | 14,08 | 14,09 | 898 | 3.459.257.200 |
| 25/3/2022 | 14,41 | 14,14 | -1,81% | 14,13 | 14,46 | 14,22 | 14,14 | 14,15 | 9.455 | 2.759.669.200 |
| 24/3/2022 | 14,23 | 14,40 | +1,55% | 13,94 | 14,50 | 14,25 | 14,40 | 14,41 | 2.345 | 3.923.266.000 |
| 23/3/2022 | 14,16 | 14,18 | +0,50% | 14,01 | 14,27 | 14,15 | 14,18 | 14,24 | 7.964 | 3.186.599.700 |
| 22/3/2022 | 14,43 | 14,11 | -1,05% | 14,01 | 14,70 | 14,14 | 14,10 | 14,11 | 3.327 | 10.127.710.700 |
| 21/3/2022 | 15,03 | 14,26 | -4,42% | 14,21 | 15,16 | 14,44 | 14,26 | 14,28 | 2.195 | 5.994.246.200 |
| 18/3/2022 | 14,04 | 14,92 | +5,67% | 14,03 | 14,94 | 14,62 | 14,90 | 14,92 | 510 | 7.217.253.000 |
| 17/3/2022 | 13,66 | 14,12 | +3,82% | 13,49 | 14,29 | 13,94 | 14,11 | 14,13 | 869 | 6.011.230.100 |
| 16/3/2022 | 13,45 | 13,60 | +1,87% | 13,17 | 13,74 | 13,46 | 13,58 | 13,60 | 3.993 | 5.936.928.200 |
| 15/3/2022 | 13,38 | 13,35 | -0,74% | 13,19 | 13,56 | 13,41 | 13,35 | 13,40 | 4 | 5.640.843.500 |
| 14/3/2022 | 14,00 | 13,45 | -0,74% | 13,36 | 14,14 | 13,51 | 13,45 | 13,46 | 3.363 | 7.054.352.300 |
| 11/3/2022 | 14,08 | 13,55 | -3,01% | 13,40 | 14,14 | 13,65 | 13,51 | 13,55 | 751 | 5.245.259.800 |
| 10/3/2022 | 13,64 | 13,97 | +2,65% | 13,34 | 14,06 | 13,88 | 13,96 | 13,97 | 4.249 | 7.201.003.300 |
| 9/3/2022 | 12,87 | 13,61 | +5,83% | 12,87 | 13,80 | 13,53 | 13,59 | 13,61 | 7.338 | 11.969.641.600 |
| 8/3/2022 | 12,80 | 12,86 | +1,18% | 12,33 | 13,09 | 12,84 | 12,85 | 12,86 | 6.156 | 8.449.243.200 |
| 7/3/2022 | 13,35 | 12,71 | -5,78% | 12,71 | 13,77 | 13,20 | 12,71 | 12,72 | 3.673 | 6.461.072.800 |
| 4/3/2022 | 13,85 | 13,49 | -2,74% | 13,27 | 13,85 | 13,45 | 13,47 | 13,49 | 6.999 | 5.942.715.900 |
| 3/3/2022 | 13,88 | 13,87 | -0,14% | 13,75 | 14,18 | 13,97 | 13,87 | 13,89 | 7.302 | 6.397.801.200 |
| 2/3/2022 | 13,66 | 13,89 | +0,87% | 13,66 | 14,00 | 13,88 | 13,88 | 13,89 | 8.675 | 2.869.995.500 |
| 25/2/2022 | 13,63 | 13,77 | +0,36% | 13,33 | 13,77 | 13,57 | 13,73 | 13,77 | 2.474 | 5.264.964.900 |
| 24/2/2022 | 13,51 | 13,72 | -2,63% | 13,42 | 13,96 | 13,74 | 13,72 | 13,77 | 3.089 | 4.906.812.800 |
| 23/2/2022 | 14,02 | 14,09 | +0,86% | 13,92 | 14,29 | 14,11 | 14,03 | 14,10 | 8.045 | 7.122.018.800 |
| 22/2/2022 | 13,55 | 13,97 | +3,48% | 13,44 | 14,09 | 13,93 | 13,96 | 13,98 | 1.267 | 11.115.723.700 |
| 21/2/2022 | 13,38 | 13,50 | +1,12% | 13,21 | 13,79 | 13,59 | 13,44 | 13,50 | 8.856 | 3.405.357.700 |
| 18/2/2022 | 13,67 | 13,35 | -1,98% | 13,31 | 13,75 | 13,55 | 0,00 | 0,00 | 8.543 | 3.997.307.600 |
| 17/2/2022 | 14,08 | 13,62 | -3,27% | 13,62 | 14,16 | 13,76 | 13,62 | 13,64 | 7.547 | 3.084.440.000 |
| 16/2/2022 | 14,11 | 14,08 | +0,57% | 13,92 | 14,20 | 14,02 | 14,08 | 14,10 | 2.421 | 4.885.372.500 |
| 15/2/2022 | 13,81 | 14,00 | +2,12% | 13,77 | 14,11 | 13,95 | 13,98 | 14,00 | 2.016 | 4.675.791.600 |
| 14/2/2022 | 13,33 | 13,71 | +2,77% | 13,33 | 13,93 | 13,76 | 13,71 | 13,73 | 4.149 | 5.741.510.100 |
| 11/2/2022 | 13,55 | 13,34 | -1,62% | 13,28 | 13,84 | 13,54 | 13,34 | 13,37 | 6.326 | 6.551.867.500 |
| 10/2/2022 | 14,15 | 13,56 | -2,52% | 13,54 | 14,15 | 13,73 | 13,56 | 13,59 | 3.706 | 5.889.030.000 |
| 9/2/2022 | 13,65 | 13,91 | +2,96% | 13,65 | 14,07 | 13,91 | 13,91 | 13,97 | 14 | 4.742.071.400 |
| 8/2/2022 | 13,54 | 13,51 | -0,44% | 13,36 | 13,78 | 13,57 | 13,51 | 13,58 | 8.799 | 2.765.874.900 |
| 7/2/2022 | 13,71 | 13,57 | -1,45% | 13,48 | 13,76 | 13,61 | 13,57 | 13,61 | 416 | 3.540.524.600 |
| 4/2/2022 | 14,15 | 13,77 | -2,69% | 13,53 | 14,16 | 13,68 | 13,73 | 13,77 | 7.718 | 3.453.805.000 |
| 3/2/2022 | 14,28 | 14,15 | -0,63% | 14,06 | 14,44 | 14,20 | 14,15 | 14,16 | 1.724 | 3.930.663.800 |
| 2/2/2022 | 14,60 | 14,24 | -2,26% | 14,13 | 14,74 | 14,28 | 14,24 | 14,25 | 1.051 | 3.951.406.200 |
| 1/2/2022 | 14,91 | 14,57 | -2,54% | 14,45 | 15,01 | 14,64 | 14,57 | 14,59 | 5.547 | 4.883.203.500 |
| 31/1/2022 | 15,14 | 14,95 | -1,77% | 14,93 | 15,26 | 15,02 | 14,95 | 15,01 | 8.357 | 3.153.540.100 |
| 28/1/2022 | 15,20 | 15,22 | +0,33% | 15,06 | 15,34 | 15,16 | 15,16 | 15,22 | 2.267 | 4.269.475.200 |
| 27/1/2022 | 14,62 | 15,17 | +5,35% | 14,46 | 15,17 | 14,96 | 15,12 | 15,17 | 8.626 | 4.143.164.000 |
| 26/1/2022 | 13,97 | 14,40 | +5,11% | 13,82 | 14,64 | 14,31 | 14,39 | 14,40 | 5.935 | 7.491.917.500 |
| 25/1/2022 | 13,40 | 13,70 | +1,56% | 13,31 | 13,80 | 13,53 | 13,69 | 13,70 | 5.146 | 16.903.120.200 |
| 24/1/2022 | 13,83 | 13,49 | -2,53% | 13,36 | 13,88 | 13,49 | 13,49 | 13,53 | 9.342 | 3.662.038.300 |