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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
DXCO3F - DEXCO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,93 | 5,88 | -2,49% | 5,88 | 5,99 | 5,94 | 5,88 | 5,98 | 187 | 1.731.685 |
| 20/1/2025 | 5,90 | 6,03 | +1,17% | 5,80 | 6,03 | 5,92 | 5,91 | 6,03 | 283 | 1.691.849 |
| 17/1/2025 | 5,82 | 5,96 | +2,41% | 5,80 | 5,96 | 5,89 | 5,88 | 5,96 | 304 | 2.259.837 |
| 16/1/2025 | 6,21 | 5,82 | -4,12% | 5,81 | 6,21 | 5,89 | 5,82 | 5,88 | 729 | 3.685.299 |
| 15/1/2025 | 5,89 | 6,07 | +3,41% | 5,89 | 6,22 | 6,09 | 6,07 | 6,15 | 299 | 3.307.125 |
| 14/1/2025 | 5,89 | 5,87 | +0,34% | 5,82 | 5,97 | 5,88 | 5,87 | 5,94 | 234 | 2.260.092 |
| 13/1/2025 | 5,96 | 5,85 | -2,82% | 5,80 | 6,04 | 5,93 | 5,85 | 5,95 | 246 | 1.706.754 |
| 10/1/2025 | 5,99 | 6,02 | -2,27% | 5,76 | 6,02 | 5,83 | 5,80 | 6,02 | 384 | 2.711.039 |
| 9/1/2025 | 5,97 | 6,16 | +2,67% | 5,85 | 6,16 | 5,93 | 5,90 | 6,16 | 202 | 1.681.411 |
| 8/1/2025 | 6,03 | 6,00 | -0,33% | 5,86 | 6,03 | 5,92 | 5,89 | 6,00 | 182 | 1.642.591 |
| 7/1/2025 | 5,86 | 6,02 | +3,97% | 5,79 | 6,02 | 5,95 | 5,92 | 6,02 | 438 | 2.224.179 |
| 6/1/2025 | 5,89 | 5,79 | +0,70% | 5,77 | 5,97 | 5,83 | 5,79 | 5,84 | 653 | 3.782.562 |
| 3/1/2025 | 5,90 | 5,75 | -4,64% | 5,74 | 5,91 | 5,79 | 5,75 | 5,85 | 483 | 3.310.097 |
| 2/1/2025 | 5,96 | 6,03 | -0,82% | 5,85 | 6,14 | 5,91 | 5,86 | 6,03 | 460 | 3.320.771 |
| 30/12/2024 | 6,16 | 6,08 | -0,16% | 5,90 | 6,16 | 6,00 | 6,00 | 6,08 | 530 | 3.719.346 |
| 27/12/2024 | 6,15 | 6,09 | +1,16% | 5,98 | 6,15 | 6,03 | 6,01 | 6,09 | 275 | 1.931.750 |
| 26/12/2024 | 6,11 | 6,02 | -1,63% | 6,01 | 6,14 | 6,05 | 6,02 | 6,06 | 307 | 2.501.178 |
| 23/12/2024 | 6,26 | 6,12 | -0,33% | 6,03 | 6,26 | 6,08 | 6,03 | 6,12 | 303 | 2.808.637 |
| 20/12/2024 | 6,05 | 6,14 | +2,33% | 5,97 | 6,31 | 6,14 | 6,13 | 6,14 | 364 | 3.456.736 |
| 19/12/2024 | 6,13 | 6,00 | -2,91% | 6,00 | 6,20 | 6,08 | 6,00 | 6,11 | 429 | 2.823.210 |
| 18/12/2024 | 6,54 | 6,18 | -6,08% | 6,18 | 6,54 | 6,32 | 6,18 | 6,25 | 527 | 4.475.471 |
| 17/12/2024 | 6,45 | 6,58 | +2,81% | 6,39 | 6,58 | 6,47 | 6,50 | 6,58 | 276 | 2.821.163 |
| 16/12/2024 | 6,46 | 6,40 | -1,08% | 6,40 | 6,54 | 6,47 | 6,40 | 6,49 | 413 | 2.416.749 |
| 13/12/2024 | 6,66 | 6,47 | -2,41% | 6,45 | 6,72 | 6,56 | 6,47 | 6,57 | 340 | 3.268.223 |
| 12/12/2024 | 6,97 | 6,63 | -1,49% | 6,59 | 6,97 | 6,70 | 6,63 | 6,76 | 382 | 2.570.286 |
| 11/12/2024 | 6,91 | 6,73 | -0,59% | 6,69 | 6,96 | 6,80 | 6,73 | 6,88 | 372 | 3.806.798 |
| 10/12/2024 | 6,63 | 6,77 | +0,30% | 6,59 | 6,90 | 6,70 | 6,71 | 6,77 | 308 | 3.611.901 |
| 9/12/2024 | 7,00 | 6,75 | -4,53% | 6,45 | 7,00 | 6,65 | 6,55 | 6,75 | 2.063 | 10.422.232 |
| 6/12/2024 | 7,29 | 7,07 | -2,75% | 6,94 | 7,29 | 7,04 | 7,02 | 7,07 | 423 | 2.703.950 |
| 5/12/2024 | 7,04 | 7,27 | +4,30% | 7,04 | 7,30 | 7,21 | 7,16 | 7,27 | 225 | 2.915.399 |
| 4/12/2024 | 7,07 | 6,97 | -1,13% | 6,94 | 7,12 | 7,02 | 6,97 | 7,10 | 205 | 2.398.365 |
| 3/12/2024 | 7,19 | 7,05 | -2,76% | 6,95 | 7,28 | 7,07 | 6,95 | 7,05 | 394 | 3.629.584 |
| 2/12/2024 | 7,24 | 7,25 | +2,69% | 7,10 | 7,27 | 7,17 | 7,14 | 7,25 | 221 | 2.912.498 |
| 29/11/2024 | 7,05 | 7,06 | -0,28% | 6,94 | 7,34 | 7,09 | 7,06 | 7,33 | 345 | 3.165.034 |
| 28/11/2024 | 7,50 | 7,08 | -5,73% | 7,03 | 7,60 | 7,23 | 7,08 | 7,23 | 471 | 4.193.221 |
| 27/11/2024 | 7,83 | 7,51 | -3,47% | 7,51 | 7,91 | 7,69 | 7,51 | 7,65 | 285 | 3.336.435 |
| 26/11/2024 | 7,49 | 7,78 | +2,91% | 7,49 | 7,89 | 7,75 | 7,78 | 7,85 | 242 | 3.025.908 |
| 25/11/2024 | 7,58 | 7,56 | -0,26% | 7,56 | 7,75 | 7,62 | 7,56 | 7,67 | 274 | 3.936.647 |
| 22/11/2024 | 7,36 | 7,58 | +2,02% | 7,26 | 7,58 | 7,41 | 7,55 | 7,58 | 236 | 2.735.289 |
| 21/11/2024 | 7,47 | 7,43 | -0,93% | 7,35 | 7,48 | 7,41 | 7,38 | 7,43 | 218 | 2.923.814 |
| 19/11/2024 | 7,59 | 7,50 | -3,85% | 7,46 | 7,63 | 7,50 | 7,50 | 7,61 | 193 | 2.353.164 |
| 18/11/2024 | 7,54 | 7,80 | +0,65% | 7,46 | 7,80 | 7,55 | 7,75 | 7,80 | 306 | 3.053.508 |
| 14/11/2024 | 7,72 | 7,75 | +1,44% | 7,65 | 7,80 | 7,71 | 7,70 | 7,75 | 232 | 2.404.277 |
| 13/11/2024 | 7,73 | 7,64 | -0,91% | 7,64 | 7,75 | 7,69 | 7,64 | 7,75 | 311 | 3.452.411 |
| 12/11/2024 | 7,93 | 7,71 | -1,78% | 7,71 | 7,93 | 7,78 | 7,71 | 7,81 | 179 | 2.513.196 |
| 11/11/2024 | 7,85 | 7,85 | -2,48% | 7,83 | 7,99 | 7,88 | 7,85 | 7,94 | 267 | 3.910.562 |
| 8/11/2024 | 8,14 | 8,05 | 0,00% | 7,81 | 8,14 | 7,94 | 7,91 | 8,05 | 418 | 4.284.113 |
| 7/11/2024 | 8,55 | 8,05 | -5,07% | 8,05 | 8,76 | 8,28 | 8,05 | 8,25 | 460 | 5.928.726 |
| 6/11/2024 | 8,30 | 8,48 | -1,40% | 8,30 | 8,63 | 8,47 | 8,48 | 8,57 | 238 | 4.222.354 |
| 5/11/2024 | 8,43 | 8,60 | +1,90% | 8,29 | 8,60 | 8,47 | 8,52 | 8,60 | 233 | 2.979.190 |
| 4/11/2024 | 8,06 | 8,44 | +3,43% | 8,06 | 8,44 | 8,32 | 8,29 | 8,44 | 324 | 2.852.734 |
| 1/11/2024 | 8,28 | 8,16 | -2,51% | 8,04 | 8,32 | 8,13 | 8,05 | 8,16 | 1.159 | 6.928.283 |
| 31/10/2024 | 8,25 | 8,37 | +1,21% | 8,16 | 8,44 | 8,25 | 8,22 | 8,37 | 333 | 4.337.219 |
| 30/10/2024 | 8,49 | 8,27 | -3,16% | 8,27 | 8,58 | 8,39 | 8,27 | 8,42 | 264 | 3.901.424 |
| 29/10/2024 | 8,54 | 8,54 | 0,00% | 8,33 | 8,59 | 8,46 | 8,44 | 8,54 | 195 | 3.860.764 |
| 28/10/2024 | 8,45 | 8,54 | +0,47% | 8,45 | 8,63 | 8,54 | 8,51 | 8,54 | 277 | 3.449.481 |
| 25/10/2024 | 8,40 | 8,50 | +0,71% | 8,33 | 8,50 | 8,44 | 8,41 | 8,50 | 1.362 | 5.633.798 |
| 24/10/2024 | 8,14 | 8,44 | +6,57% | 7,93 | 8,44 | 8,31 | 8,32 | 8,44 | 399 | 5.162.555 |
| 23/10/2024 | 8,00 | 7,92 | -3,18% | 7,92 | 8,10 | 7,97 | 7,92 | 7,96 | 186 | 2.267.023 |
| 22/10/2024 | 8,19 | 8,18 | +2,00% | 7,90 | 8,19 | 8,03 | 8,05 | 8,18 | 200 | 3.081.638 |
| 21/10/2024 | 7,91 | 8,02 | -1,35% | 7,91 | 8,18 | 8,08 | 8,02 | 8,18 | 167 | 3.590.993 |
| 18/10/2024 | 8,01 | 8,13 | +1,37% | 7,94 | 8,13 | 8,03 | 8,01 | 8,13 | 181 | 3.164.120 |
| 17/10/2024 | 8,16 | 8,02 | -1,47% | 8,02 | 8,16 | 8,07 | 8,02 | 8,04 | 187 | 2.780.089 |
| 16/10/2024 | 8,26 | 8,14 | -0,25% | 8,14 | 8,35 | 8,21 | 8,14 | 8,25 | 199 | 3.400.602 |
| 15/10/2024 | 8,18 | 8,16 | -1,57% | 8,15 | 8,29 | 8,22 | 8,16 | 8,25 | 248 | 3.002.716 |
| 14/10/2024 | 7,96 | 8,29 | +4,15% | 7,89 | 8,29 | 8,10 | 8,14 | 8,29 | 363 | 4.318.886 |
| 11/10/2024 | 7,90 | 7,96 | -0,62% | 7,85 | 8,06 | 7,93 | 7,96 | 8,05 | 159 | 2.340.705 |
| 10/10/2024 | 8,04 | 8,01 | -0,50% | 7,90 | 8,06 | 7,96 | 7,89 | 8,01 | 252 | 2.900.713 |
| 9/10/2024 | 8,26 | 8,05 | -3,82% | 7,98 | 8,26 | 8,08 | 7,98 | 8,05 | 357 | 5.480.281 |
| 8/10/2024 | 8,35 | 8,37 | +0,12% | 8,06 | 8,38 | 8,24 | 8,22 | 8,37 | 261 | 5.341.138 |
| 7/10/2024 | 8,64 | 8,36 | -4,78% | 8,28 | 8,73 | 8,40 | 8,28 | 8,36 | 362 | 5.264.432 |
| 4/10/2024 | 8,59 | 8,78 | +2,21% | 8,49 | 8,78 | 8,62 | 8,54 | 8,78 | 275 | 5.054.208 |
| 3/10/2024 | 8,75 | 8,59 | -1,04% | 8,55 | 8,82 | 8,66 | 8,59 | 8,81 | 329 | 7.518.511 |
| 2/10/2024 | 8,81 | 8,68 | -1,59% | 8,64 | 8,92 | 8,76 | 8,68 | 8,80 | 358 | 6.426.724 |
| 1/10/2024 | 8,55 | 8,82 | +6,14% | 8,53 | 8,86 | 8,71 | 8,60 | 8,82 | 566 | 8.297.599 |
| 30/9/2024 | 8,20 | 8,31 | +0,73% | 8,20 | 8,97 | 8,59 | 8,25 | 8,73 | 757 | 10.481.276 |
| 26/9/2024 | 8,00 | 8,25 | +1,85% | 8,00 | 8,28 | 8,22 | 8,25 | 8,28 | 364 | 4.698.155 |
| 25/9/2024 | 8,18 | 8,10 | -0,86% | 8,06 | 8,19 | 8,11 | 8,06 | 8,10 | 241 | 3.498.176 |
| 24/9/2024 | 7,82 | 8,17 | +3,81% | 7,76 | 8,17 | 8,05 | 8,10 | 8,17 | 334 | 4.379.398 |
| 23/9/2024 | 7,89 | 7,87 | +0,77% | 7,71 | 7,91 | 7,80 | 7,77 | 7,87 | 263 | 3.282.498 |
| 20/9/2024 | 7,98 | 7,81 | -2,62% | 7,81 | 8,06 | 7,91 | 7,81 | 7,82 | 390 | 4.917.605 |
| 19/9/2024 | 7,95 | 8,02 | +0,25% | 7,82 | 8,23 | 8,10 | 8,02 | 8,10 | 314 | 5.589.144 |
| 18/9/2024 | 8,11 | 8,00 | 0,00% | 7,92 | 8,11 | 7,98 | 7,95 | 8,00 | 188 | 2.642.276 |
| 17/9/2024 | 8,08 | 8,00 | -0,37% | 7,98 | 8,09 | 8,03 | 8,00 | 8,04 | 137 | 2.452.253 |
| 16/9/2024 | 7,90 | 8,03 | +0,25% | 7,90 | 8,22 | 8,09 | 8,03 | 8,15 | 415 | 4.734.145 |
| 13/9/2024 | 7,80 | 8,01 | +3,62% | 7,80 | 8,10 | 8,03 | 8,01 | 8,09 | 285 | 3.032.638 |
| 12/9/2024 | 7,89 | 7,73 | -2,52% | 7,73 | 7,90 | 7,82 | 7,73 | 7,82 | 243 | 3.516.372 |
| 11/9/2024 | 7,88 | 7,93 | +1,54% | 7,82 | 7,96 | 7,90 | 7,79 | 7,93 | 193 | 2.803.529 |
| 10/9/2024 | 7,68 | 7,81 | +2,36% | 7,65 | 7,96 | 7,84 | 7,81 | 7,93 | 176 | 2.663.451 |
| 9/9/2024 | 7,84 | 7,63 | -1,17% | 7,63 | 7,85 | 7,75 | 7,63 | 7,74 | 249 | 3.332.368 |
| 6/9/2024 | 7,90 | 7,72 | -2,89% | 7,72 | 8,05 | 7,84 | 7,72 | 7,82 | 336 | 3.923.813 |
| 5/9/2024 | 8,11 | 7,95 | -1,24% | 7,94 | 8,13 | 8,01 | 7,95 | 8,08 | 266 | 3.134.311 |
| 4/9/2024 | 7,93 | 8,05 | +2,94% | 7,93 | 8,20 | 8,09 | 8,05 | 8,10 | 295 | 3.911.579 |
| 3/9/2024 | 8,00 | 7,82 | -3,22% | 7,82 | 8,17 | 7,95 | 7,82 | 7,98 | 355 | 4.295.533 |
| 2/9/2024 | 8,22 | 8,08 | +3,72% | 7,99 | 8,25 | 8,07 | 8,03 | 8,08 | 261 | 3.674.271 |
| 30/8/2024 | 8,04 | 7,79 | -3,35% | 7,79 | 8,18 | 7,96 | 7,79 | 7,95 | 409 | 7.234.444 |
| 29/8/2024 | 8,30 | 8,06 | -3,47% | 7,89 | 8,30 | 8,00 | 7,89 | 8,06 | 315 | 4.179.836 |
| 28/8/2024 | 8,09 | 8,35 | +1,58% | 8,01 | 8,35 | 8,19 | 8,18 | 8,35 | 316 | 3.837.416 |
| 27/8/2024 | 8,21 | 8,22 | -1,79% | 8,08 | 8,45 | 8,25 | 8,15 | 8,22 | 228 | 3.916.369 |
| 26/8/2024 | 8,41 | 8,37 | +0,84% | 8,29 | 8,57 | 8,39 | 8,37 | 8,45 | 442 | 5.427.523 |
| 23/8/2024 | 7,82 | 8,30 | +4,67% | 7,82 | 8,46 | 8,30 | 8,30 | 8,44 | 884 | 6.979.084 |
| 22/8/2024 | 8,11 | 7,93 | -1,37% | 7,93 | 8,15 | 8,01 | 7,93 | 8,00 | 309 | 4.161.048 |
| 21/8/2024 | 8,19 | 8,04 | -2,78% | 8,04 | 8,34 | 8,15 | 8,04 | 8,10 | 351 | 4.066.439 |
| 20/8/2024 | 8,33 | 8,27 | +0,24% | 8,12 | 8,39 | 8,26 | 8,19 | 8,27 | 399 | 5.521.367 |
| 19/8/2024 | 7,62 | 8,25 | +7,00% | 7,58 | 8,39 | 8,18 | 8,25 | 8,35 | 854 | 12.967.743 |
| 16/8/2024 | 7,71 | 7,71 | +1,18% | 7,58 | 7,79 | 7,67 | 7,60 | 7,71 | 263 | 3.013.254 |
| 15/8/2024 | 7,70 | 7,62 | -2,43% | 7,56 | 7,82 | 7,69 | 7,62 | 7,65 | 390 | 4.129.948 |
| 14/8/2024 | 7,80 | 7,81 | +1,03% | 7,66 | 7,86 | 7,77 | 7,67 | 7,81 | 315 | 4.455.643 |
| 13/8/2024 | 7,67 | 7,73 | +2,38% | 7,58 | 7,86 | 7,75 | 7,73 | 7,80 | 349 | 3.852.351 |
| 12/8/2024 | 7,93 | 7,55 | -6,79% | 7,55 | 8,09 | 7,79 | 7,55 | 7,65 | 544 | 5.711.415 |
| 9/8/2024 | 7,95 | 8,10 | +2,79% | 7,70 | 8,12 | 7,97 | 7,97 | 8,10 | 441 | 7.320.931 |
| 8/8/2024 | 7,41 | 7,88 | +5,35% | 7,40 | 8,03 | 7,87 | 7,79 | 7,88 | 886 | 11.000.459 |
| 7/8/2024 | 7,01 | 7,48 | +5,50% | 7,01 | 7,48 | 7,25 | 7,36 | 7,48 | 401 | 7.023.010 |
| 6/8/2024 | 7,00 | 7,09 | +2,31% | 6,91 | 7,09 | 6,99 | 6,99 | 7,09 | 370 | 3.093.734 |
| 5/8/2024 | 7,03 | 6,93 | -0,86% | 6,85 | 7,04 | 6,93 | 6,93 | 7,05 | 359 | 4.465.511 |
| 2/8/2024 | 7,03 | 6,99 | 0,00% | 6,93 | 7,20 | 7,07 | 6,99 | 7,14 | 279 | 3.737.648 |
| 1/8/2024 | 7,31 | 6,99 | -5,03% | 6,99 | 7,39 | 7,17 | 6,99 | 7,05 | 909 | 4.852.906 |
| 31/7/2024 | 7,22 | 7,36 | +3,81% | 7,15 | 7,36 | 7,28 | 7,25 | 7,36 | 530 | 7.868.912 |
| 30/7/2024 | 7,17 | 7,09 | -0,42% | 7,04 | 7,19 | 7,12 | 7,09 | 7,10 | 207 | 2.524.797 |
| 29/7/2024 | 7,16 | 7,12 | -1,39% | 6,99 | 7,22 | 7,15 | 7,12 | 7,19 | 248 | 3.025.450 |
| 26/7/2024 | 7,13 | 7,22 | +3,00% | 6,92 | 7,22 | 7,10 | 7,13 | 7,22 | 462 | 2.849.858 |
| 25/7/2024 | 7,13 | 7,01 | +0,43% | 6,98 | 7,20 | 7,07 | 7,01 | 7,15 | 501 | 2.686.773 |
| 24/7/2024 | 7,01 | 6,98 | -1,27% | 6,93 | 7,11 | 7,01 | 6,98 | 7,09 | 213 | 1.937.208 |
| 23/7/2024 | 7,15 | 7,07 | -0,28% | 7,07 | 7,24 | 7,16 | 7,07 | 7,18 | 202 | 3.367.510 |
| 22/7/2024 | 7,05 | 7,09 | +1,14% | 7,05 | 7,25 | 7,17 | 7,09 | 7,24 | 412 | 4.048.372 |
| 19/7/2024 | 6,80 | 7,01 | +3,85% | 6,80 | 7,11 | 7,00 | 7,01 | 7,08 | 525 | 9.375.578 |
| 18/7/2024 | 6,94 | 6,75 | -3,30% | 6,75 | 6,94 | 6,81 | 6,75 | 6,87 | 510 | 5.100.826 |
| 17/7/2024 | 7,00 | 6,98 | -2,24% | 6,93 | 7,09 | 6,97 | 6,94 | 6,98 | 648 | 4.635.087 |
| 16/7/2024 | 7,05 | 7,14 | +0,99% | 7,05 | 7,18 | 7,11 | 7,08 | 7,14 | 373 | 3.468.423 |
| 15/7/2024 | 7,18 | 7,07 | -1,12% | 7,04 | 7,29 | 7,13 | 7,07 | 7,13 | 549 | 7.293.284 |
| 12/7/2024 | 7,08 | 7,15 | +1,85% | 7,00 | 7,18 | 7,12 | 7,15 | 7,18 | 374 | 4.189.734 |
| 11/7/2024 | 7,03 | 7,02 | +1,15% | 7,00 | 7,10 | 7,04 | 7,01 | 7,07 | 236 | 3.353.183 |
| 10/7/2024 | 7,01 | 6,94 | -1,00% | 6,88 | 7,10 | 6,98 | 6,94 | 7,03 | 416 | 5.306.295 |
| 9/7/2024 | 6,89 | 7,01 | +2,64% | 6,72 | 7,02 | 6,88 | 6,93 | 7,01 | 395 | 5.117.763 |
| 8/7/2024 | 6,91 | 6,83 | -0,87% | 6,75 | 6,91 | 6,81 | 6,76 | 6,83 | 264 | 3.939.297 |
| 5/7/2024 | 6,77 | 6,89 | +1,03% | 6,65 | 6,89 | 6,76 | 6,79 | 6,90 | 292 | 3.386.927 |
| 4/7/2024 | 6,71 | 6,82 | +2,25% | 6,60 | 6,84 | 6,78 | 6,81 | 6,82 | 377 | 4.069.504 |
| 3/7/2024 | 6,56 | 6,67 | +2,77% | 6,56 | 6,69 | 6,62 | 6,60 | 6,67 | 353 | 4.220.065 |
| 2/7/2024 | 6,53 | 6,49 | -1,67% | 6,42 | 6,65 | 6,50 | 6,49 | 6,59 | 614 | 4.706.946 |
| 1/7/2024 | 6,62 | 6,60 | -0,75% | 6,47 | 6,65 | 6,53 | 6,52 | 6,60 | 368 | 4.507.513 |
| 28/6/2024 | 6,70 | 6,65 | -0,45% | 6,56 | 6,85 | 6,61 | 6,58 | 6,71 | 660 | 6.860.317 |
| 27/6/2024 | 6,50 | 6,68 | +1,52% | 6,50 | 6,79 | 6,72 | 6,68 | 6,79 | 656 | 5.665.589 |
| 26/6/2024 | 6,65 | 6,58 | -1,20% | 6,45 | 6,70 | 6,51 | 6,57 | 6,58 | 539 | 4.997.309 |
| 25/6/2024 | 6,69 | 6,66 | -0,15% | 6,55 | 6,69 | 6,59 | 6,58 | 6,66 | 386 | 3.059.765 |
| 24/6/2024 | 6,60 | 6,67 | -0,15% | 6,60 | 6,82 | 6,69 | 6,67 | 6,75 | 467 | 3.644.738 |
| 21/6/2024 | 6,83 | 6,68 | -2,34% | 6,54 | 6,83 | 6,60 | 6,61 | 6,68 | 1.967 | 4.580.800 |
| 20/6/2024 | 6,88 | 6,84 | +1,03% | 6,63 | 6,90 | 6,76 | 6,65 | 6,84 | 415 | 3.223.653 |
| 19/6/2024 | 6,71 | 6,77 | +1,20% | 6,51 | 6,77 | 6,68 | 6,63 | 6,77 | 447 | 3.248.674 |
| 18/6/2024 | 6,53 | 6,69 | +1,98% | 6,52 | 6,69 | 6,58 | 6,56 | 6,69 | 464 | 3.534.046 |
| 17/6/2024 | 6,88 | 6,56 | -1,20% | 6,54 | 6,88 | 6,60 | 6,56 | 6,65 | 265 | 2.746.378 |
| 14/6/2024 | 6,75 | 6,64 | -1,19% | 6,57 | 6,79 | 6,69 | 6,64 | 6,76 | 415 | 2.954.506 |
| 13/6/2024 | 6,59 | 6,72 | +1,82% | 6,54 | 6,72 | 6,62 | 6,61 | 6,75 | 255 | 3.371.302 |
| 12/6/2024 | 6,88 | 6,60 | -4,35% | 6,60 | 7,03 | 6,70 | 6,60 | 6,67 | 578 | 5.776.033 |
| 11/6/2024 | 6,96 | 6,90 | -0,29% | 6,90 | 7,00 | 6,93 | 6,90 | 6,99 | 237 | 3.098.642 |
| 10/6/2024 | 7,04 | 6,92 | -1,42% | 6,92 | 7,08 | 6,97 | 6,92 | 7,03 | 250 | 3.474.331 |
| 7/6/2024 | 6,94 | 7,02 | -0,28% | 6,93 | 7,11 | 7,00 | 6,93 | 7,02 | 401 | 3.635.329 |
| 6/6/2024 | 6,85 | 7,04 | +3,83% | 6,76 | 7,20 | 7,06 | 7,04 | 7,15 | 640 | 5.484.015 |
| 5/6/2024 | 6,91 | 6,78 | -2,59% | 6,77 | 6,99 | 6,83 | 6,78 | 6,84 | 394 | 3.830.971 |
| 4/6/2024 | 7,00 | 6,96 | 0,00% | 6,87 | 7,06 | 6,95 | 6,88 | 6,96 | 365 | 4.177.782 |
| 3/6/2024 | 7,39 | 6,96 | -5,43% | 6,96 | 7,39 | 7,08 | 6,96 | 7,02 | 442 | 4.786.732 |
| 31/5/2024 | 7,09 | 7,36 | +2,79% | 7,04 | 7,36 | 7,13 | 7,20 | 7,36 | 291 | 2.898.696 |
| 29/5/2024 | 7,28 | 7,16 | -1,78% | 7,09 | 7,30 | 7,16 | 7,09 | 7,17 | 774 | 9.180.593 |
| 28/5/2024 | 7,62 | 7,29 | -5,94% | 7,29 | 7,62 | 7,38 | 7,29 | 7,41 | 418 | 7.978.350 |
| 27/5/2024 | 7,54 | 7,75 | +2,79% | 7,48 | 7,75 | 7,53 | 7,50 | 7,75 | 247 | 3.597.483 |
| 24/5/2024 | 7,54 | 7,54 | +1,48% | 7,46 | 7,66 | 7,56 | 7,54 | 7,61 | 391 | 3.946.665 |
| 23/5/2024 | 7,47 | 7,43 | +0,13% | 7,35 | 7,53 | 7,42 | 7,43 | 7,50 | 252 | 3.786.695 |
| 22/5/2024 | 7,91 | 7,42 | -4,63% | 7,42 | 7,91 | 7,58 | 7,42 | 7,55 | 639 | 9.765.173 |
| 21/5/2024 | 7,88 | 7,78 | -1,39% | 7,73 | 7,89 | 7,78 | 7,77 | 7,82 | 209 | 2.959.117 |
| 20/5/2024 | 7,70 | 7,89 | +1,81% | 7,55 | 7,91 | 7,79 | 7,84 | 7,90 | 314 | 5.095.423 |
| 17/5/2024 | 7,50 | 7,75 | +2,38% | 7,44 | 7,75 | 7,61 | 7,64 | 7,75 | 412 | 7.375.316 |
| 16/5/2024 | 7,49 | 7,57 | -0,39% | 7,47 | 7,63 | 7,52 | 7,56 | 7,57 | 475 | 4.342.536 |
| 15/5/2024 | 7,53 | 7,60 | +2,15% | 7,50 | 7,62 | 7,55 | 7,50 | 7,60 | 313 | 2.849.683 |
| 14/5/2024 | 7,58 | 7,44 | -1,85% | 7,44 | 7,64 | 7,51 | 7,44 | 7,53 | 463 | 4.807.565 |
| 13/5/2024 | 7,60 | 7,58 | -0,13% | 7,48 | 7,64 | 7,54 | 7,47 | 7,58 | 404 | 3.925.193 |
| 10/5/2024 | 7,71 | 7,59 | -0,78% | 7,44 | 7,71 | 7,56 | 7,44 | 7,59 | 284 | 3.758.528 |
| 9/5/2024 | 7,63 | 7,65 | 0,00% | 7,29 | 7,74 | 7,53 | 7,65 | 7,73 | 763 | 11.645.596 |
| 8/5/2024 | 7,49 | 7,65 | +2,55% | 7,36 | 7,71 | 7,58 | 7,65 | 7,71 | 736 | 5.695.444 |
| 7/5/2024 | 7,57 | 7,46 | -1,84% | 7,46 | 7,67 | 7,55 | 7,46 | 7,58 | 296 | 3.360.366 |
| 6/5/2024 | 7,81 | 7,60 | -2,69% | 7,52 | 7,84 | 7,67 | 7,52 | 7,60 | 1.036 | 8.398.485 |
| 3/5/2024 | 7,50 | 7,81 | +4,97% | 7,50 | 7,93 | 7,82 | 7,81 | 7,86 | 962 | 9.688.918 |
| 2/5/2024 | 7,30 | 7,44 | +2,06% | 7,29 | 7,58 | 7,50 | 7,44 | 7,55 | 608 | 9.329.793 |
| 30/4/2024 | 7,35 | 7,29 | +0,14% | 7,20 | 7,35 | 7,26 | 7,25 | 7,29 | 570 | 3.928.770 |
| 29/4/2024 | 7,32 | 7,28 | -0,95% | 7,27 | 7,41 | 7,33 | 7,28 | 7,34 | 252 | 2.506.640 |
| 26/4/2024 | 7,07 | 7,35 | +4,85% | 7,07 | 7,36 | 7,31 | 7,27 | 7,35 | 920 | 7.207.203 |
| 25/4/2024 | 7,10 | 7,01 | -1,54% | 6,94 | 7,12 | 7,04 | 7,01 | 7,12 | 369 | 4.941.492 |
| 24/4/2024 | 7,20 | 7,12 | -0,42% | 7,12 | 7,27 | 7,17 | 7,12 | 7,22 | 257 | 4.550.319 |
| 23/4/2024 | 7,12 | 7,15 | -1,79% | 6,99 | 7,28 | 7,12 | 7,15 | 7,25 | 746 | 6.365.517 |
| 22/4/2024 | 7,20 | 7,28 | +1,68% | 7,12 | 7,28 | 7,19 | 7,18 | 7,28 | 393 | 4.090.230 |
| 19/4/2024 | 7,15 | 7,16 | -0,28% | 7,14 | 7,33 | 7,22 | 7,16 | 7,23 | 427 | 3.324.183 |
| 18/4/2024 | 7,20 | 7,18 | +0,42% | 7,11 | 7,32 | 7,20 | 7,18 | 7,27 | 406 | 3.713.079 |
| 17/4/2024 | 7,27 | 7,15 | -0,14% | 7,14 | 7,29 | 7,19 | 7,15 | 7,21 | 517 | 5.418.818 |
| 16/4/2024 | 7,45 | 7,16 | -3,63% | 7,16 | 7,48 | 7,29 | 7,16 | 7,27 | 535 | 6.875.603 |
| 15/4/2024 | 7,43 | 7,43 | +1,64% | 7,35 | 7,85 | 7,62 | 7,43 | 7,49 | 1.038 | 11.931.207 |
| 12/4/2024 | 7,64 | 7,31 | -4,57% | 7,25 | 7,64 | 7,39 | 7,30 | 7,36 | 609 | 7.333.899 |
| 11/4/2024 | 7,57 | 7,66 | +1,86% | 7,48 | 7,66 | 7,57 | 7,60 | 7,66 | 375 | 3.839.393 |
| 10/4/2024 | 7,80 | 7,52 | -3,59% | 7,49 | 7,80 | 7,57 | 7,52 | 7,60 | 591 | 10.084.587 |
| 9/4/2024 | 7,86 | 7,80 | +0,26% | 7,68 | 7,91 | 7,78 | 7,77 | 7,80 | 913 | 6.016.096 |
| 8/4/2024 | 7,40 | 7,78 | +5,85% | 7,36 | 8,02 | 7,86 | 7,78 | 7,85 | 1.852 | 18.069.090 |
| 5/4/2024 | 7,51 | 7,35 | -3,03% | 7,35 | 7,54 | 7,41 | 7,35 | 7,45 | 400 | 4.744.758 |
| 4/4/2024 | 7,50 | 7,58 | +0,53% | 7,45 | 7,65 | 7,54 | 7,50 | 7,59 | 437 | 3.946.202 |
| 3/4/2024 | 7,62 | 7,54 | -0,92% | 7,36 | 7,64 | 7,45 | 7,48 | 7,54 | 692 | 5.307.351 |
| 2/4/2024 | 7,62 | 7,61 | +0,40% | 7,44 | 7,62 | 7,50 | 7,48 | 7,61 | 362 | 3.911.110 |
| 1/4/2024 | 7,65 | 7,58 | -1,17% | 7,50 | 7,69 | 7,57 | 7,52 | 7,58 | 865 | 6.866.439 |
| 28/3/2024 | 7,78 | 7,67 | -1,41% | 7,66 | 7,78 | 7,70 | 7,66 | 7,74 | 337 | 4.540.279 |
| 27/3/2024 | 7,65 | 7,78 | +2,23% | 7,56 | 7,84 | 7,68 | 7,78 | 7,80 | 344 | 5.365.276 |
| 26/3/2024 | 7,81 | 7,61 | -2,44% | 7,60 | 7,81 | 7,65 | 7,61 | 7,62 | 428 | 6.370.035 |
| 25/3/2024 | 7,92 | 7,80 | -3,35% | 7,70 | 7,98 | 7,81 | 7,75 | 7,80 | 673 | 7.381.493 |
| 22/3/2024 | 8,29 | 8,07 | -3,24% | 7,94 | 8,29 | 8,05 | 7,96 | 8,07 | 1.347 | 12.892.007 |
| 21/3/2024 | 8,34 | 8,34 | -1,30% | 8,16 | 8,35 | 8,23 | 8,32 | 8,34 | 880 | 9.379.287 |
| 20/3/2024 | 8,30 | 8,45 | +1,20% | 8,05 | 8,45 | 8,25 | 8,35 | 8,45 | 1.096 | 13.032.384 |
| 19/3/2024 | 8,19 | 8,35 | +3,21% | 8,09 | 8,35 | 8,24 | 8,21 | 8,35 | 766 | 6.959.194 |
| 18/3/2024 | 8,04 | 8,09 | +0,87% | 8,00 | 8,27 | 8,12 | 8,09 | 8,19 | 311 | 4.752.537 |
| 15/3/2024 | 8,21 | 8,02 | -2,08% | 7,98 | 8,28 | 8,08 | 8,02 | 8,10 | 1.171 | 7.857.547 |
| 14/3/2024 | 8,45 | 8,19 | -3,65% | 8,16 | 8,52 | 8,26 | 8,18 | 8,19 | 401 | 4.904.839 |
| 13/3/2024 | 8,19 | 8,50 | +0,71% | 8,16 | 8,53 | 8,41 | 8,34 | 8,50 | 338 | 5.596.921 |
| 12/3/2024 | 8,19 | 8,44 | +2,93% | 8,19 | 8,51 | 8,38 | 8,30 | 8,44 | 649 | 10.596.108 |
| 11/3/2024 | 8,20 | 8,20 | +0,86% | 8,09 | 8,36 | 8,20 | 8,15 | 8,20 | 480 | 5.791.933 |
| 8/3/2024 | 7,65 | 8,13 | +6,27% | 7,60 | 8,27 | 8,07 | 0,00 | 0,00 | 716 | 8.157.563 |
| 7/3/2024 | 8,01 | 7,65 | -6,59% | 7,61 | 8,01 | 7,77 | 7,65 | 7,68 | 1.374 | 13.307.687 |
| 6/3/2024 | 8,42 | 8,19 | -2,50% | 8,05 | 8,49 | 8,20 | 8,05 | 8,19 | 705 | 9.464.180 |
| 5/3/2024 | 8,21 | 8,40 | +2,56% | 8,14 | 8,43 | 8,33 | 8,31 | 8,40 | 363 | 5.511.856 |
| 4/3/2024 | 8,22 | 8,19 | -1,09% | 8,16 | 8,45 | 8,26 | 8,19 | 8,26 | 759 | 4.530.073 |
| 1/3/2024 | 8,08 | 8,28 | +3,11% | 8,08 | 8,28 | 8,19 | 8,19 | 8,28 | 304 | 4.455.382 |
| 29/2/2024 | 8,16 | 8,03 | -1,23% | 8,03 | 8,33 | 8,14 | 8,03 | 8,20 | 347 | 4.351.304 |
| 28/2/2024 | 8,00 | 8,13 | -0,73% | 8,00 | 8,26 | 8,17 | 8,12 | 8,25 | 442 | 5.734.922 |
| 27/2/2024 | 7,66 | 8,19 | +8,62% | 7,66 | 8,22 | 7,94 | 8,10 | 8,19 | 802 | 9.035.990 |
| 26/2/2024 | 8,06 | 7,54 | -5,87% | 7,54 | 8,07 | 7,73 | 7,54 | 7,69 | 950 | 8.517.284 |
| 23/2/2024 | 8,10 | 8,01 | -1,11% | 8,01 | 8,26 | 8,09 | 0,00 | 0,00 | 589 | 5.395.999 |
| 22/2/2024 | 7,80 | 8,10 | +3,98% | 7,80 | 8,19 | 8,05 | 8,10 | 8,19 | 671 | 9.851.277 |
| 21/2/2024 | 7,70 | 7,79 | +2,37% | 7,70 | 8,00 | 7,85 | 7,79 | 7,88 | 457 | 4.744.616 |
| 20/2/2024 | 7,22 | 7,61 | +4,25% | 7,22 | 7,81 | 7,65 | 7,61 | 7,79 | 619 | 6.214.783 |
| 19/2/2024 | 7,42 | 7,30 | -3,05% | 7,24 | 7,55 | 7,30 | 7,30 | 7,35 | 822 | 5.265.677 |
| 16/2/2024 | 7,36 | 7,53 | +1,76% | 7,34 | 7,53 | 7,42 | 7,35 | 7,53 | 267 | 3.723.208 |
| 15/2/2024 | 7,45 | 7,40 | -1,33% | 7,30 | 7,49 | 7,36 | 7,31 | 7,40 | 366 | 4.518.480 |
| 14/2/2024 | 7,60 | 7,50 | 0,00% | 7,37 | 7,60 | 7,46 | 7,43 | 7,50 | 532 | 4.125.260 |
| 9/2/2024 | 7,62 | 7,50 | -0,27% | 7,50 | 7,70 | 7,61 | 0,00 | 0,00 | 267 | 3.022.381 |
| 8/2/2024 | 7,82 | 7,52 | -3,71% | 7,52 | 7,82 | 7,64 | 7,52 | 7,70 | 431 | 4.111.004 |
| 7/2/2024 | 7,68 | 7,81 | +2,76% | 7,68 | 7,88 | 7,77 | 7,73 | 7,81 | 329 | 3.391.294 |
| 6/2/2024 | 7,60 | 7,60 | +0,53% | 7,60 | 7,86 | 7,76 | 7,60 | 7,84 | 319 | 3.612.459 |
| 5/2/2024 | 7,61 | 7,56 | -0,53% | 7,48 | 7,67 | 7,59 | 7,55 | 7,64 | 269 | 2.788.488 |
| 2/2/2024 | 7,90 | 7,60 | -4,52% | 7,60 | 7,97 | 7,73 | 7,60 | 7,79 | 388 | 5.636.308 |
| 1/2/2024 | 7,74 | 7,96 | +2,05% | 7,72 | 7,96 | 7,80 | 7,84 | 7,96 | 352 | 3.864.425 |
| 31/1/2024 | 7,75 | 7,80 | +3,31% | 7,70 | 8,08 | 7,91 | 7,69 | 7,80 | 410 | 6.260.771 |
| 30/1/2024 | 7,59 | 7,55 | -0,79% | 7,55 | 7,73 | 7,62 | 7,55 | 7,70 | 331 | 3.448.699 |
| 29/1/2024 | 7,69 | 7,61 | -0,91% | 7,54 | 7,81 | 7,63 | 7,61 | 7,75 | 303 | 3.797.509 |
| 26/1/2024 | 7,80 | 7,68 | -1,41% | 7,68 | 7,84 | 7,78 | 7,68 | 7,85 | 333 | 3.718.885 |
| 25/1/2024 | 7,65 | 7,79 | +1,04% | 7,64 | 7,79 | 7,72 | 7,64 | 7,79 | 789 | 3.040.114 |
| 24/1/2024 | 7,55 | 7,71 | +2,80% | 7,55 | 7,75 | 7,63 | 7,58 | 7,71 | 216 | 3.678.383 |
| 23/1/2024 | 7,44 | 7,50 | +1,63% | 7,44 | 7,65 | 7,56 | 7,50 | 7,66 | 317 | 3.944.601 |
| 22/1/2024 | 7,53 | 7,38 | -1,99% | 7,36 | 7,64 | 7,48 | 7,38 | 7,49 | 519 | 4.068.873 |
| 19/1/2024 | 7,56 | 7,53 | +1,62% | 7,33 | 7,61 | 7,48 | 7,53 | 7,60 | 448 | 5.422.016 |
| 18/1/2024 | 7,63 | 7,41 | -4,88% | 7,41 | 7,73 | 7,50 | 7,41 | 7,55 | 584 | 5.179.897 |
| 17/1/2024 | 7,65 | 7,79 | +2,10% | 7,50 | 7,79 | 7,60 | 7,60 | 7,79 | 489 | 4.669.857 |
| 16/1/2024 | 7,82 | 7,63 | -5,33% | 7,63 | 7,93 | 7,75 | 7,63 | 7,85 | 492 | 6.086.231 |
| 15/1/2024 | 7,98 | 8,06 | 0,00% | 7,88 | 8,07 | 7,97 | 7,97 | 8,06 | 282 | 3.909.850 |
| 12/1/2024 | 7,87 | 8,06 | +1,90% | 7,87 | 8,09 | 8,00 | 7,90 | 8,06 | 262 | 3.754.866 |
| 11/1/2024 | 7,91 | 7,91 | +0,76% | 7,72 | 7,95 | 7,82 | 7,87 | 7,91 | 290 | 4.136.909 |
| 10/1/2024 | 8,02 | 7,85 | -2,85% | 7,85 | 8,09 | 7,94 | 7,85 | 7,97 | 312 | 4.922.545 |
| 9/1/2024 | 8,08 | 8,08 | -0,86% | 7,96 | 8,19 | 8,05 | 7,99 | 8,08 | 319 | 4.367.754 |
| 8/1/2024 | 7,52 | 8,15 | +7,24% | 7,52 | 8,15 | 7,99 | 8,06 | 8,15 | 651 | 6.982.980 |
| 5/1/2024 | 7,54 | 7,60 | +0,26% | 7,37 | 7,72 | 7,60 | 7,60 | 7,66 | 456 | 5.982.947 |
| 4/1/2024 | 7,84 | 7,58 | -4,77% | 7,43 | 7,84 | 7,52 | 7,43 | 7,58 | 549 | 6.325.560 |
| 3/1/2024 | 7,74 | 7,96 | +1,79% | 7,67 | 7,96 | 7,72 | 7,75 | 7,96 | 429 | 5.565.091 |
| 2/1/2024 | 8,07 | 7,82 | -3,69% | 7,73 | 8,11 | 7,87 | 7,73 | 7,89 | 608 | 6.931.794 |
| 28/12/2023 | 8,05 | 8,12 | -0,85% | 7,97 | 8,20 | 8,07 | 8,10 | 8,12 | 325 | 5.320.337 |
| 27/12/2023 | 8,25 | 8,19 | -0,73% | 8,05 | 8,25 | 8,10 | 8,07 | 8,20 | 532 | 3.876.443 |
| 26/12/2023 | 8,20 | 8,25 | +1,48% | 8,07 | 8,25 | 8,13 | 8,13 | 8,25 | 548 | 6.557.169 |
| 22/12/2023 | 8,15 | 8,13 | +1,37% | 8,11 | 8,32 | 8,18 | 8,13 | 8,22 | 276 | 4.365.845 |
| 21/12/2023 | 8,24 | 8,02 | -2,79% | 8,02 | 8,32 | 8,21 | 8,01 | 8,14 | 433 | 5.040.756 |
| 20/12/2023 | 8,19 | 8,25 | -0,96% | 8,03 | 8,27 | 8,18 | 8,08 | 8,25 | 591 | 6.836.803 |
| 19/12/2023 | 8,14 | 8,33 | +1,96% | 8,10 | 8,53 | 8,34 | 8,33 | 8,37 | 747 | 10.464.870 |
| 18/12/2023 | 7,96 | 8,17 | +4,48% | 7,96 | 8,27 | 8,13 | 8,06 | 8,17 | 468 | 6.061.950 |
| 15/12/2023 | 8,25 | 7,82 | -4,17% | 7,82 | 8,25 | 8,08 | 7,81 | 7,96 | 549 | 7.295.679 |
| 14/12/2023 | 7,73 | 8,16 | +6,81% | 7,73 | 8,35 | 8,12 | 8,10 | 8,16 | 1.094 | 13.629.183 |
| 13/12/2023 | 7,33 | 7,64 | +4,66% | 7,33 | 7,76 | 7,59 | 7,62 | 7,64 | 581 | 6.339.090 |
| 12/12/2023 | 7,41 | 7,30 | -1,75% | 7,30 | 7,45 | 7,36 | 7,30 | 7,40 | 327 | 4.288.034 |
| 11/12/2023 | 7,66 | 7,43 | -3,00% | 7,32 | 7,66 | 7,45 | 7,43 | 7,50 | 489 | 6.057.385 |
| 8/12/2023 | 7,41 | 7,66 | +3,79% | 7,36 | 7,66 | 7,53 | 7,55 | 7,66 | 493 | 4.508.782 |
| 7/12/2023 | 7,30 | 7,38 | +1,93% | 7,30 | 7,51 | 7,44 | 7,38 | 7,50 | 280 | 4.140.446 |
| 6/12/2023 | 7,40 | 7,24 | -2,43% | 7,24 | 7,51 | 7,37 | 7,24 | 7,38 | 350 | 4.582.276 |
| 5/12/2023 | 7,20 | 7,42 | +3,20% | 7,20 | 7,44 | 7,36 | 7,31 | 7,42 | 366 | 5.003.021 |
| 4/12/2023 | 7,47 | 7,19 | -3,88% | 7,19 | 7,47 | 7,26 | 7,19 | 7,23 | 438 | 5.647.113 |
| 1/12/2023 | 7,27 | 7,48 | +5,06% | 7,20 | 7,48 | 7,38 | 7,41 | 7,48 | 715 | 5.422.856 |
| 30/11/2023 | 7,20 | 7,12 | -2,60% | 7,12 | 7,34 | 7,22 | 7,12 | 7,31 | 240 | 3.279.538 |
| 29/11/2023 | 7,10 | 7,31 | +1,25% | 7,10 | 7,36 | 7,28 | 7,20 | 7,31 | 267 | 3.689.743 |
| 28/11/2023 | 7,09 | 7,22 | +1,98% | 7,03 | 7,22 | 7,14 | 7,14 | 7,22 | 306 | 4.191.637 |
| 27/11/2023 | 7,09 | 7,08 | -1,12% | 7,00 | 7,16 | 7,08 | 7,08 | 7,14 | 367 | 3.101.668 |
| 24/11/2023 | 7,27 | 7,16 | -2,19% | 7,00 | 7,27 | 7,14 | 7,08 | 7,16 | 379 | 4.505.482 |
| 23/11/2023 | 7,33 | 7,32 | -1,21% | 7,17 | 7,39 | 7,25 | 7,17 | 7,32 | 373 | 3.254.643 |
| 22/11/2023 | 7,13 | 7,41 | +2,49% | 7,13 | 7,47 | 7,39 | 7,34 | 7,41 | 667 | 6.563.567 |
| 21/11/2023 | 7,38 | 7,23 | -2,17% | 7,11 | 7,38 | 7,18 | 7,16 | 7,23 | 463 | 4.760.852 |
| 20/11/2023 | 7,27 | 7,39 | +1,23% | 7,16 | 7,39 | 7,30 | 7,34 | 7,39 | 385 | 5.097.249 |
| 17/11/2023 | 7,21 | 7,30 | -0,68% | 7,15 | 7,40 | 7,24 | 7,16 | 7,30 | 314 | 4.193.403 |
| 16/11/2023 | 7,16 | 7,35 | +1,80% | 7,13 | 7,35 | 7,25 | 7,33 | 7,35 | 571 | 5.950.673 |
| 14/11/2023 | 6,85 | 7,22 | +4,94% | 6,85 | 7,25 | 7,11 | 7,03 | 7,22 | 877 | 10.194.792 |
| 13/11/2023 | 6,84 | 6,88 | +0,15% | 6,73 | 6,88 | 6,80 | 6,74 | 6,88 | 409 | 4.802.604 |
| 10/11/2023 | 6,46 | 6,87 | +5,69% | 6,46 | 6,91 | 6,73 | 6,75 | 6,87 | 915 | 13.270.307 |
| 9/11/2023 | 6,70 | 6,50 | -4,41% | 6,43 | 6,76 | 6,59 | 6,50 | 6,52 | 1.645 | 15.026.799 |
| 8/11/2023 | 7,41 | 6,80 | -9,33% | 6,66 | 7,60 | 6,81 | 6,71 | 6,81 | 2.087 | 22.942.609 |
| 7/11/2023 | 7,52 | 7,50 | +0,40% | 7,43 | 7,60 | 7,52 | 7,50 | 7,60 | 380 | 3.784.587 |
| 6/11/2023 | 7,44 | 7,47 | +0,40% | 7,39 | 7,54 | 7,47 | 7,47 | 7,54 | 372 | 4.852.878 |
| 3/11/2023 | 7,05 | 7,44 | +8,61% | 6,96 | 7,45 | 7,29 | 7,09 | 7,44 | 810 | 6.725.346 |
| 1/11/2023 | 6,88 | 6,85 | -0,58% | 6,74 | 6,98 | 6,84 | 6,85 | 6,92 | 421 | 4.868.949 |
| 31/10/2023 | 6,73 | 6,89 | +0,88% | 6,66 | 7,02 | 6,87 | 6,86 | 6,89 | 477 | 4.494.050 |
| 30/10/2023 | 6,60 | 6,83 | +2,40% | 6,54 | 6,83 | 6,73 | 6,69 | 6,83 | 417 | 4.578.263 |
| 27/10/2023 | 6,55 | 6,67 | +0,76% | 6,53 | 6,78 | 6,65 | 6,58 | 6,67 | 376 | 3.471.010 |
| 26/10/2023 | 6,51 | 6,62 | +1,85% | 6,51 | 6,76 | 6,67 | 6,62 | 6,74 | 383 | 3.492.242 |
| 25/10/2023 | 6,64 | 6,50 | -1,07% | 6,50 | 6,64 | 6,55 | 6,50 | 6,60 | 489 | 4.881.701 |
| 24/10/2023 | 6,78 | 6,57 | -0,61% | 6,56 | 6,78 | 6,63 | 6,57 | 6,71 | 522 | 4.612.765 |
| 23/10/2023 | 6,58 | 6,61 | +1,54% | 6,49 | 6,78 | 6,64 | 6,61 | 6,71 | 380 | 3.992.432 |
| 20/10/2023 | 6,64 | 6,51 | -1,36% | 6,50 | 6,70 | 6,57 | 6,51 | 6,69 | 470 | 5.032.487 |
| 19/10/2023 | 6,73 | 6,60 | -2,22% | 6,60 | 6,79 | 6,68 | 6,60 | 6,63 | 567 | 4.616.210 |
| 18/10/2023 | 6,87 | 6,75 | -1,46% | 6,70 | 6,91 | 6,79 | 6,73 | 6,75 | 552 | 5.430.885 |
| 17/10/2023 | 7,02 | 6,85 | -3,25% | 6,84 | 7,04 | 6,92 | 6,85 | 6,91 | 516 | 5.613.840 |
| 16/10/2023 | 7,00 | 7,08 | +1,87% | 6,92 | 7,10 | 7,03 | 7,05 | 7,08 | 436 | 5.447.276 |
| 13/10/2023 | 7,16 | 6,95 | -3,20% | 6,95 | 7,18 | 7,05 | 6,95 | 7,12 | 646 | 6.885.646 |
| 11/10/2023 | 7,39 | 7,18 | -2,71% | 7,18 | 7,42 | 7,28 | 7,18 | 7,30 | 341 | 3.918.126 |
| 10/10/2023 | 7,18 | 7,38 | +3,65% | 7,18 | 7,38 | 7,27 | 7,29 | 7,38 | 403 | 5.254.896 |
| 9/10/2023 | 7,24 | 7,12 | -1,11% | 6,99 | 7,24 | 7,08 | 7,12 | 7,21 | 634 | 6.159.511 |
| 6/10/2023 | 7,30 | 7,20 | -2,31% | 7,06 | 7,50 | 7,20 | 7,20 | 7,28 | 554 | 6.381.968 |
| 5/10/2023 | 7,54 | 7,37 | -3,28% | 7,36 | 7,61 | 7,43 | 7,37 | 7,42 | 363 | 5.079.566 |
| 4/10/2023 | 7,41 | 7,62 | +2,83% | 7,41 | 7,65 | 7,55 | 7,51 | 7,62 | 354 | 6.406.374 |
| 3/10/2023 | 7,38 | 7,41 | -2,11% | 7,35 | 7,70 | 7,47 | 7,36 | 7,41 | 484 | 6.327.411 |
| 2/10/2023 | 7,70 | 7,57 | -2,20% | 7,39 | 7,80 | 7,51 | 7,46 | 7,57 | 936 | 7.457.991 |
| 29/9/2023 | 7,80 | 7,74 | +1,04% | 7,64 | 7,89 | 7,74 | 7,64 | 7,74 | 369 | 7.838.587 |
| 28/9/2023 | 7,60 | 7,66 | +1,19% | 7,60 | 7,78 | 7,68 | 7,66 | 7,71 | 289 | 4.963.576 |
| 27/9/2023 | 7,75 | 7,57 | -3,81% | 7,52 | 7,85 | 7,65 | 7,57 | 7,70 | 442 | 6.260.795 |
| 26/9/2023 | 7,92 | 7,87 | -0,13% | 7,70 | 7,92 | 7,78 | 7,75 | 7,87 | 352 | 6.256.475 |
| 25/9/2023 | 7,72 | 7,88 | +2,07% | 7,72 | 7,99 | 7,90 | 7,83 | 7,89 | 512 | 6.028.340 |
| 22/9/2023 | 7,99 | 7,72 | -2,40% | 7,72 | 8,03 | 7,89 | 7,72 | 7,86 | 364 | 4.653.970 |
| 21/9/2023 | 7,94 | 7,91 | -2,59% | 7,88 | 8,09 | 7,96 | 7,91 | 8,04 | 297 | 5.095.225 |
| 20/9/2023 | 8,00 | 8,12 | +2,14% | 7,95 | 8,27 | 8,15 | 8,02 | 8,12 | 319 | 6.898.121 |
| 19/9/2023 | 8,05 | 7,95 | -1,00% | 7,92 | 8,10 | 7,98 | 7,95 | 8,09 | 341 | 4.580.521 |
| 18/9/2023 | 7,92 | 8,03 | +0,63% | 7,92 | 8,20 | 8,08 | 8,00 | 8,20 | 497 | 6.118.316 |
| 15/9/2023 | 8,32 | 7,98 | -1,85% | 7,98 | 8,47 | 8,21 | 7,98 | 8,11 | 679 | 8.295.114 |
| 14/9/2023 | 8,15 | 8,13 | +0,74% | 7,98 | 8,29 | 8,12 | 8,01 | 8,13 | 318 | 5.171.613 |
| 13/9/2023 | 8,00 | 8,07 | +1,00% | 7,94 | 8,38 | 8,21 | 8,07 | 8,11 | 669 | 8.019.880 |
| 12/9/2023 | 7,77 | 7,99 | +2,57% | 7,70 | 8,07 | 7,94 | 7,99 | 8,03 | 515 | 7.308.994 |
| 11/9/2023 | 7,62 | 7,79 | +1,83% | 7,50 | 7,79 | 7,63 | 7,70 | 7,79 | 693 | 7.016.585 |
| 8/9/2023 | 7,62 | 7,65 | +0,13% | 7,45 | 7,85 | 7,60 | 7,65 | 7,85 | 337 | 5.035.388 |
| 6/9/2023 | 7,89 | 7,64 | -2,55% | 7,56 | 7,89 | 7,64 | 7,64 | 7,69 | 629 | 8.469.096 |
| 5/9/2023 | 8,11 | 7,84 | -4,97% | 7,70 | 8,11 | 7,80 | 7,84 | 7,85 | 760 | 9.663.810 |
| 4/9/2023 | 8,28 | 8,25 | -1,79% | 8,07 | 8,38 | 8,16 | 8,10 | 8,25 | 306 | 4.956.053 |
| 1/9/2023 | 7,88 | 8,40 | +6,46% | 7,72 | 8,40 | 8,03 | 8,10 | 8,40 | 1.037 | 10.115.945 |
| 31/8/2023 | 8,55 | 7,89 | -8,57% | 7,89 | 8,60 | 8,12 | 7,89 | 8,01 | 605 | 11.075.262 |
| 30/8/2023 | 8,30 | 8,63 | +5,50% | 8,25 | 8,63 | 8,46 | 8,55 | 8,63 | 881 | 12.778.888 |
| 29/8/2023 | 8,25 | 8,18 | -0,37% | 8,10 | 8,28 | 8,22 | 8,15 | 8,28 | 379 | 5.822.204 |
| 28/8/2023 | 7,88 | 8,21 | +0,86% | 7,88 | 8,21 | 8,07 | 8,12 | 8,21 | 440 | 5.066.980 |
| 25/8/2023 | 8,12 | 8,14 | -0,85% | 7,83 | 8,28 | 7,92 | 7,85 | 8,14 | 689 | 6.011.972 |
| 24/8/2023 | 8,49 | 8,21 | -1,32% | 8,08 | 8,51 | 8,17 | 8,07 | 8,21 | 283 | 5.754.300 |
| 23/8/2023 | 8,22 | 8,32 | +2,34% | 8,16 | 8,38 | 8,27 | 8,27 | 8,32 | 315 | 4.705.105 |
| 22/8/2023 | 8,27 | 8,13 | +0,25% | 8,11 | 8,37 | 8,24 | 8,13 | 8,30 | 271 | 4.705.906 |
| 21/8/2023 | 8,30 | 8,11 | -2,76% | 8,10 | 8,36 | 8,18 | 8,10 | 8,11 | 370 | 6.322.276 |
| 18/8/2023 | 8,43 | 8,34 | +1,09% | 8,17 | 8,43 | 8,28 | 8,24 | 8,34 | 787 | 7.916.457 |
| 17/8/2023 | 8,67 | 8,25 | -4,40% | 8,25 | 8,83 | 8,53 | 8,25 | 8,41 | 544 | 6.466.064 |
| 16/8/2023 | 8,75 | 8,63 | -3,25% | 8,57 | 8,95 | 8,82 | 8,61 | 8,63 | 468 | 6.965.300 |
| 15/8/2023 | 8,75 | 8,92 | +1,36% | 8,69 | 8,92 | 8,77 | 8,77 | 8,92 | 399 | 6.096.725 |
| 14/8/2023 | 8,85 | 8,80 | -0,68% | 8,63 | 9,05 | 8,87 | 8,80 | 8,90 | 325 | 5.585.337 |
| 11/8/2023 | 8,99 | 8,86 | -1,77% | 8,84 | 9,09 | 8,94 | 8,86 | 8,95 | 503 | 5.982.132 |
| 10/8/2023 | 9,29 | 9,02 | -0,88% | 8,88 | 9,29 | 9,06 | 8,90 | 9,02 | 747 | 7.808.407 |
| 9/8/2023 | 8,97 | 9,10 | +1,00% | 8,85 | 9,10 | 8,98 | 9,01 | 9,10 | 534 | 6.244.115 |
| 8/8/2023 | 9,45 | 9,01 | -6,15% | 8,97 | 9,45 | 9,12 | 9,00 | 9,01 | 707 | 10.240.621 |
| 7/8/2023 | 9,36 | 9,60 | +2,45% | 9,11 | 9,60 | 9,38 | 9,52 | 9,60 | 1.070 | 12.149.908 |
| 4/8/2023 | 8,74 | 9,37 | +4,11% | 8,74 | 9,44 | 9,23 | 9,35 | 9,37 | 1.143 | 15.411.276 |
| 3/8/2023 | 8,57 | 9,00 | +5,26% | 8,28 | 9,00 | 8,72 | 8,74 | 9,00 | 1.186 | 13.975.535 |
| 2/8/2023 | 8,50 | 8,55 | -0,81% | 8,18 | 8,55 | 8,29 | 8,30 | 8,55 | 481 | 7.385.437 |
| 1/8/2023 | 8,45 | 8,62 | +2,62% | 8,23 | 8,62 | 8,47 | 8,40 | 8,62 | 903 | 15.916.471 |
| 31/7/2023 | 8,00 | 8,40 | +6,19% | 7,90 | 8,41 | 8,28 | 8,32 | 8,40 | 781 | 11.421.570 |
| 28/7/2023 | 7,95 | 7,91 | -0,38% | 7,78 | 7,95 | 7,84 | 7,81 | 7,91 | 297 | 3.297.181 |
| 27/7/2023 | 7,83 | 7,94 | +1,15% | 7,83 | 8,08 | 7,94 | 7,82 | 7,94 | 307 | 5.492.281 |
| 26/7/2023 | 7,77 | 7,85 | +0,38% | 7,68 | 8,00 | 7,86 | 7,85 | 7,93 | 422 | 5.350.391 |
| 25/7/2023 | 7,86 | 7,82 | -0,51% | 7,74 | 7,98 | 7,84 | 7,76 | 7,82 | 414 | 4.623.450 |
| 24/7/2023 | 7,55 | 7,86 | +2,75% | 7,51 | 7,87 | 7,71 | 7,80 | 7,86 | 442 | 4.547.803 |
| 21/7/2023 | 7,47 | 7,65 | +2,41% | 7,38 | 7,67 | 7,58 | 7,51 | 7,65 | 289 | 4.409.078 |
| 20/7/2023 | 7,49 | 7,47 | -1,71% | 7,39 | 7,59 | 7,47 | 7,44 | 7,47 | 446 | 5.122.932 |
| 19/7/2023 | 7,55 | 7,60 | +0,53% | 7,46 | 7,60 | 7,50 | 7,50 | 7,60 | 365 | 4.152.225 |
| 18/7/2023 | 7,64 | 7,56 | -0,79% | 7,53 | 7,68 | 7,57 | 7,54 | 7,56 | 362 | 5.960.036 |
| 17/7/2023 | 7,46 | 7,62 | -0,39% | 7,42 | 7,70 | 7,56 | 7,62 | 7,64 | 490 | 5.168.276 |
| 14/7/2023 | 7,83 | 7,65 | -2,30% | 7,49 | 7,83 | 7,57 | 7,58 | 7,65 | 725 | 8.712.642 |
| 13/7/2023 | 7,79 | 7,83 | -0,89% | 7,67 | 7,93 | 7,78 | 7,79 | 7,83 | 592 | 4.374.149 |
| 12/7/2023 | 8,15 | 7,90 | -3,78% | 7,69 | 8,15 | 7,80 | 7,85 | 7,90 | 941 | 11.417.635 |
| 11/7/2023 | 8,19 | 8,21 | +1,11% | 7,86 | 8,21 | 8,02 | 7,97 | 8,21 | 593 | 6.009.724 |
| 10/7/2023 | 8,14 | 8,12 | +0,12% | 8,12 | 8,31 | 8,21 | 8,12 | 8,24 | 311 | 4.105.038 |
| 7/7/2023 | 7,97 | 8,11 | +0,25% | 7,97 | 8,38 | 8,23 | 8,11 | 8,38 | 437 | 7.281.912 |
| 6/7/2023 | 8,17 | 8,09 | -0,98% | 7,93 | 8,17 | 8,01 | 7,96 | 8,09 | 590 | 7.615.479 |
| 5/7/2023 | 8,32 | 8,17 | -2,39% | 8,15 | 8,39 | 8,25 | 8,17 | 8,25 | 611 | 8.646.289 |
| 4/7/2023 | 8,36 | 8,37 | -0,48% | 8,29 | 8,46 | 8,36 | 8,33 | 8,43 | 314 | 6.011.295 |
| 3/7/2023 | 8,35 | 8,41 | +1,08% | 8,28 | 8,51 | 8,38 | 8,33 | 8,41 | 646 | 6.211.887 |
| 30/6/2023 | 8,47 | 8,32 | -1,65% | 8,32 | 8,77 | 8,44 | 8,31 | 8,32 | 529 | 8.140.111 |
| 29/6/2023 | 8,00 | 8,46 | +5,75% | 7,63 | 8,46 | 8,05 | 8,11 | 8,46 | 737 | 9.590.356 |
| 28/6/2023 | 8,32 | 8,00 | -3,15% | 8,00 | 8,40 | 8,16 | 8,00 | 8,11 | 779 | 6.418.848 |
| 27/6/2023 | 8,81 | 8,26 | -4,84% | 8,14 | 8,82 | 8,33 | 8,26 | 8,33 | 653 | 8.740.888 |
| 26/6/2023 | 8,88 | 8,68 | -2,14% | 8,61 | 8,95 | 8,76 | 8,68 | 8,84 | 493 | 5.540.604 |
| 23/6/2023 | 8,88 | 8,87 | +0,34% | 8,77 | 8,98 | 8,88 | 8,87 | 8,96 | 401 | 5.333.297 |
| 22/6/2023 | 9,16 | 8,84 | -4,64% | 8,72 | 9,20 | 8,88 | 8,84 | 8,88 | 432 | 7.989.395 |
| 21/6/2023 | 9,50 | 9,27 | -1,70% | 9,25 | 9,50 | 9,34 | 9,27 | 9,39 | 384 | 5.983.385 |
| 20/6/2023 | 9,42 | 9,43 | +1,40% | 9,35 | 9,55 | 9,45 | 9,43 | 9,54 | 682 | 9.798.562 |
| 19/6/2023 | 9,20 | 9,30 | +1,31% | 9,07 | 9,43 | 9,32 | 9,30 | 9,40 | 763 | 9.627.142 |
| 16/6/2023 | 8,99 | 9,18 | +3,26% | 8,79 | 9,21 | 9,07 | 9,08 | 9,18 | 624 | 8.221.813 |
| 15/6/2023 | 8,70 | 8,89 | +1,83% | 8,59 | 8,89 | 8,79 | 8,80 | 8,89 | 469 | 5.730.762 |
| 14/6/2023 | 8,52 | 8,73 | +1,63% | 8,48 | 8,73 | 8,60 | 8,60 | 8,73 | 403 | 6.275.812 |
| 13/6/2023 | 8,73 | 8,59 | -2,05% | 8,43 | 8,73 | 8,52 | 8,45 | 8,59 | 335 | 6.580.370 |
| 12/6/2023 | 8,68 | 8,77 | +0,92% | 8,48 | 8,77 | 8,61 | 8,70 | 8,77 | 412 | 5.390.859 |
| 9/6/2023 | 8,94 | 8,69 | -1,36% | 8,65 | 8,99 | 8,76 | 8,69 | 8,77 | 459 | 7.008.865 |
| 7/6/2023 | 9,09 | 8,81 | -2,44% | 8,75 | 9,09 | 8,87 | 8,81 | 8,94 | 319 | 5.487.321 |
| 6/6/2023 | 9,03 | 9,03 | +0,33% | 8,87 | 9,05 | 8,97 | 8,94 | 9,03 | 275 | 5.528.670 |
| 5/6/2023 | 8,82 | 9,00 | +0,56% | 8,81 | 9,03 | 8,91 | 8,87 | 9,00 | 262 | 5.461.008 |
| 2/6/2023 | 8,85 | 8,95 | +2,29% | 8,81 | 9,18 | 9,01 | 8,92 | 8,95 | 543 | 10.300.273 |
| 1/6/2023 | 8,82 | 8,75 | -0,68% | 8,62 | 8,89 | 8,79 | 8,75 | 8,86 | 605 | 7.142.681 |
| 31/5/2023 | 8,65 | 8,81 | +0,46% | 8,64 | 8,93 | 8,79 | 8,81 | 8,83 | 480 | 7.287.624 |
| 30/5/2023 | 8,53 | 8,77 | +2,69% | 8,31 | 8,77 | 8,52 | 8,59 | 8,77 | 409 | 5.690.217 |
| 29/5/2023 | 8,69 | 8,54 | +0,23% | 8,43 | 8,70 | 8,52 | 8,54 | 8,58 | 276 | 4.064.153 |
| 26/5/2023 | 8,20 | 8,52 | +6,50% | 8,12 | 8,69 | 8,47 | 8,52 | 8,60 | 571 | 8.794.708 |
| 25/5/2023 | 7,90 | 8,00 | +2,43% | 7,90 | 8,24 | 8,12 | 8,00 | 8,16 | 304 | 6.759.341 |
| 24/5/2023 | 8,29 | 7,81 | -6,80% | 7,81 | 8,42 | 8,05 | 7,81 | 7,95 | 608 | 8.260.482 |
| 23/5/2023 | 8,40 | 8,38 | 0,00% | 8,38 | 8,84 | 8,63 | 8,38 | 8,55 | 634 | 10.209.257 |
| 22/5/2023 | 8,21 | 8,38 | +0,72% | 8,16 | 8,51 | 8,40 | 8,35 | 8,38 | 378 | 6.668.518 |
| 19/5/2023 | 8,11 | 8,32 | +4,00% | 8,11 | 8,47 | 8,33 | 8,24 | 8,32 | 537 | 8.530.536 |
| 18/5/2023 | 7,73 | 8,00 | +3,49% | 7,67 | 8,14 | 7,91 | 8,00 | 8,08 | 604 | 7.846.124 |
| 17/5/2023 | 7,48 | 7,73 | +5,46% | 7,30 | 7,77 | 7,58 | 7,69 | 7,73 | 597 | 8.207.096 |
| 16/5/2023 | 7,40 | 7,33 | +0,27% | 7,32 | 7,55 | 7,45 | 7,33 | 7,48 | 549 | 6.431.183 |
| 15/5/2023 | 7,23 | 7,31 | +1,25% | 7,23 | 7,48 | 7,36 | 7,31 | 7,37 | 531 | 6.845.697 |
| 12/5/2023 | 7,17 | 7,22 | -0,55% | 7,02 | 7,23 | 7,12 | 7,05 | 7,22 | 299 | 4.135.230 |
| 11/5/2023 | 7,24 | 7,26 | -1,09% | 7,06 | 7,26 | 7,15 | 7,10 | 7,26 | 377 | 5.427.012 |
| 10/5/2023 | 7,06 | 7,34 | +2,09% | 7,06 | 7,35 | 7,22 | 7,24 | 7,34 | 475 | 5.052.755 |
| 9/5/2023 | 6,81 | 7,19 | +3,90% | 6,73 | 7,22 | 7,06 | 7,00 | 7,19 | 514 | 6.119.681 |
| 8/5/2023 | 6,68 | 6,92 | +2,67% | 6,65 | 6,93 | 6,83 | 6,81 | 6,92 | 453 | 5.317.130 |
| 5/5/2023 | 6,48 | 6,74 | +4,01% | 6,41 | 6,74 | 6,56 | 6,55 | 6,74 | 434 | 5.929.225 |
| 4/5/2023 | 5,88 | 6,48 | +6,75% | 5,88 | 6,53 | 6,33 | 6,45 | 6,48 | 646 | 8.203.295 |
| 3/5/2023 | 5,74 | 6,07 | +5,75% | 5,67 | 6,07 | 5,93 | 6,00 | 6,07 | 417 | 6.560.250 |
| 2/5/2023 | 5,86 | 5,74 | -1,88% | 5,68 | 5,88 | 5,75 | 5,73 | 5,74 | 462 | 4.439.801 |
| 28/4/2023 | 5,65 | 5,85 | +3,54% | 5,62 | 5,85 | 5,75 | 5,83 | 5,85 | 388 | 4.960.251 |
| 27/4/2023 | 5,72 | 5,65 | -0,35% | 5,55 | 5,74 | 5,62 | 5,62 | 5,65 | 210 | 2.833.615 |
| 26/4/2023 | 5,69 | 5,67 | +1,61% | 5,51 | 5,69 | 5,57 | 5,59 | 5,67 | 392 | 4.603.736 |
| 25/4/2023 | 5,83 | 5,58 | -2,28% | 5,56 | 5,83 | 5,62 | 5,58 | 5,67 | 413 | 3.758.065 |
| 24/4/2023 | 5,73 | 5,71 | -1,38% | 5,71 | 5,80 | 5,75 | 5,71 | 5,80 | 427 | 3.229.598 |
| 20/4/2023 | 5,55 | 5,79 | +3,76% | 5,51 | 5,79 | 5,64 | 5,70 | 5,79 | 328 | 3.705.583 |
| 19/4/2023 | 5,75 | 5,58 | -3,79% | 5,57 | 5,85 | 5,63 | 5,58 | 5,64 | 723 | 5.666.644 |
| 18/4/2023 | 6,14 | 5,80 | -5,54% | 5,76 | 6,14 | 5,85 | 5,80 | 5,90 | 649 | 6.268.125 |
| 17/4/2023 | 6,10 | 6,14 | -0,49% | 5,99 | 6,15 | 6,07 | 6,07 | 6,14 | 345 | 3.446.844 |
| 14/4/2023 | 6,14 | 6,17 | +1,15% | 5,96 | 6,25 | 6,10 | 6,10 | 6,17 | 254 | 3.355.358 |
| 13/4/2023 | 6,13 | 6,10 | -0,16% | 6,00 | 6,18 | 6,10 | 6,10 | 6,15 | 317 | 5.215.017 |
| 12/4/2023 | 6,02 | 6,11 | +1,50% | 6,02 | 6,26 | 6,14 | 6,07 | 6,12 | 384 | 6.099.469 |
| 11/4/2023 | 5,70 | 6,02 | +7,12% | 5,70 | 6,04 | 5,94 | 5,95 | 6,02 | 502 | 7.046.393 |
| 10/4/2023 | 5,64 | 5,62 | -3,10% | 5,58 | 5,67 | 5,62 | 5,62 | 5,64 | 317 | 3.261.878 |
| 6/4/2023 | 5,60 | 5,80 | +3,76% | 5,51 | 5,80 | 5,57 | 5,58 | 5,80 | 444 | 4.412.257 |
| 5/4/2023 | 5,82 | 5,59 | -5,09% | 5,55 | 5,82 | 5,63 | 5,58 | 5,59 | 511 | 5.245.639 |
| 4/4/2023 | 5,98 | 5,89 | -1,67% | 5,78 | 6,07 | 5,92 | 5,80 | 5,89 | 317 | 4.727.565 |
| 3/4/2023 | 5,81 | 5,99 | +1,87% | 5,74 | 5,99 | 5,85 | 5,97 | 5,99 | 467 | 4.248.492 |
| 31/3/2023 | 6,08 | 5,88 | -3,29% | 5,86 | 6,13 | 5,96 | 5,88 | 6,01 | 387 | 5.632.076 |
| 30/3/2023 | 5,62 | 6,08 | +8,77% | 5,62 | 6,11 | 5,96 | 6,08 | 6,09 | 677 | 7.813.742 |
| 29/3/2023 | 5,54 | 5,59 | +2,19% | 5,46 | 5,62 | 5,52 | 5,50 | 5,59 | 523 | 4.555.165 |
| 28/3/2023 | 5,54 | 5,47 | -1,26% | 5,40 | 5,58 | 5,51 | 5,47 | 5,56 | 275 | 3.023.893 |
| 27/3/2023 | 5,61 | 5,54 | -0,18% | 5,40 | 5,66 | 5,47 | 5,40 | 5,54 | 793 | 6.279.161 |
| 24/3/2023 | 5,46 | 5,55 | +2,02% | 5,37 | 5,57 | 5,44 | 5,51 | 5,55 | 902 | 10.014.605 |
| 23/3/2023 | 5,73 | 5,44 | -4,90% | 5,43 | 5,81 | 5,57 | 5,44 | 5,56 | 631 | 5.440.789 |
| 22/3/2023 | 5,87 | 5,72 | -1,89% | 5,68 | 5,87 | 5,75 | 5,72 | 5,79 | 679 | 4.906.129 |
| 21/3/2023 | 6,07 | 5,83 | -4,89% | 5,82 | 6,07 | 5,91 | 5,83 | 5,87 | 644 | 5.827.111 |
| 20/3/2023 | 6,15 | 6,13 | +0,16% | 5,95 | 6,27 | 6,03 | 5,97 | 6,13 | 965 | 9.017.351 |
| 17/3/2023 | 6,37 | 6,12 | -5,56% | 6,12 | 6,51 | 6,27 | 6,12 | 6,29 | 449 | 4.843.621 |
| 16/3/2023 | 6,19 | 6,48 | +4,85% | 6,15 | 6,54 | 6,31 | 6,46 | 6,48 | 491 | 5.122.685 |
| 15/3/2023 | 6,23 | 6,18 | 0,00% | 6,02 | 6,23 | 6,11 | 6,16 | 6,18 | 660 | 5.870.141 |
| 14/3/2023 | 6,36 | 6,18 | -3,89% | 6,18 | 6,62 | 6,33 | 6,18 | 6,19 | 580 | 6.472.793 |
| 13/3/2023 | 6,64 | 6,43 | -4,17% | 6,35 | 6,71 | 6,51 | 6,38 | 6,43 | 651 | 8.254.797 |
| 10/3/2023 | 7,05 | 6,71 | -4,14% | 6,67 | 7,05 | 6,83 | 6,71 | 6,82 | 443 | 6.102.448 |
| 9/3/2023 | 6,48 | 7,00 | +7,20% | 6,41 | 7,27 | 7,01 | 7,00 | 7,05 | 1.125 | 14.623.953 |
| 8/3/2023 | 6,23 | 6,53 | +4,82% | 6,17 | 6,53 | 6,38 | 6,38 | 6,53 | 493 | 5.986.275 |
| 7/3/2023 | 6,67 | 6,23 | -6,60% | 6,17 | 6,67 | 6,32 | 6,21 | 6,23 | 1.108 | 11.652.131 |
| 6/3/2023 | 6,51 | 6,67 | +2,93% | 6,45 | 6,67 | 6,56 | 6,67 | 6,68 | 279 | 3.447.626 |
| 3/3/2023 | 6,51 | 6,48 | -1,97% | 6,48 | 6,64 | 6,55 | 6,48 | 6,55 | 342 | 3.005.135 |
| 2/3/2023 | 6,50 | 6,61 | +1,23% | 6,40 | 6,61 | 6,46 | 6,43 | 6,61 | 288 | 4.311.596 |
| 1/3/2023 | 6,59 | 6,53 | -0,91% | 6,40 | 6,66 | 6,46 | 6,41 | 6,54 | 674 | 6.634.574 |
| 28/2/2023 | 6,36 | 6,59 | +3,78% | 6,29 | 6,59 | 6,44 | 6,47 | 6,59 | 337 | 4.275.732 |
| 27/2/2023 | 6,50 | 6,35 | -1,24% | 6,33 | 6,53 | 6,39 | 6,34 | 6,38 | 445 | 4.986.578 |
| 24/2/2023 | 6,84 | 6,43 | -4,60% | 6,42 | 6,92 | 6,61 | 6,43 | 6,49 | 616 | 6.925.925 |
| 23/2/2023 | 6,74 | 6,74 | 0,00% | 6,70 | 6,95 | 6,81 | 6,74 | 6,89 | 257 | 3.836.879 |
| 22/2/2023 | 6,80 | 6,74 | -2,46% | 6,61 | 7,00 | 6,70 | 6,69 | 6,74 | 343 | 4.535.756 |
| 17/2/2023 | 6,80 | 6,91 | +1,92% | 6,69 | 6,91 | 6,78 | 6,83 | 6,91 | 421 | 4.607.026 |
| 16/2/2023 | 6,73 | 6,78 | -1,45% | 6,64 | 6,89 | 6,74 | 6,78 | 6,89 | 392 | 4.293.505 |
| 15/2/2023 | 6,77 | 6,88 | +1,62% | 6,68 | 6,95 | 6,80 | 6,76 | 6,88 | 376 | 4.194.219 |
| 14/2/2023 | 6,86 | 6,77 | -2,73% | 6,65 | 6,97 | 6,75 | 6,70 | 6,77 | 486 | 5.406.847 |
| 13/2/2023 | 6,80 | 6,96 | +1,61% | 6,78 | 6,96 | 6,88 | 6,86 | 6,96 | 323 | 3.626.191 |
| 10/2/2023 | 6,91 | 6,85 | 0,00% | 6,81 | 6,96 | 6,87 | 6,85 | 6,96 | 328 | 3.980.309 |
| 9/2/2023 | 7,12 | 6,85 | -4,46% | 6,85 | 7,14 | 6,97 | 6,85 | 6,94 | 757 | 5.773.882 |
| 8/2/2023 | 7,05 | 7,17 | +3,31% | 6,91 | 7,17 | 7,02 | 7,08 | 7,17 | 491 | 5.446.315 |
| 7/2/2023 | 7,22 | 6,94 | -5,45% | 6,94 | 7,34 | 7,03 | 6,94 | 7,08 | 505 | 5.853.863 |
| 6/2/2023 | 7,16 | 7,34 | +3,53% | 7,09 | 7,34 | 7,19 | 7,18 | 7,34 | 302 | 3.929.119 |
| 3/2/2023 | 7,25 | 7,09 | -3,14% | 7,09 | 7,38 | 7,24 | 7,09 | 7,27 | 408 | 4.445.001 |
| 2/2/2023 | 7,47 | 7,32 | -3,05% | 7,21 | 7,57 | 7,36 | 7,21 | 7,32 | 388 | 5.517.264 |
| 1/2/2023 | 7,54 | 7,55 | +0,53% | 7,34 | 7,60 | 7,44 | 7,43 | 7,55 | 932 | 7.749.322 |
| 31/1/2023 | 7,05 | 7,51 | +6,52% | 7,05 | 7,58 | 7,49 | 7,51 | 7,58 | 732 | 10.217.049 |
| 30/1/2023 | 7,11 | 7,05 | -2,08% | 6,99 | 7,19 | 7,10 | 7,05 | 7,10 | 460 | 6.042.605 |
| 27/1/2023 | 7,26 | 7,20 | -0,14% | 7,00 | 7,26 | 7,10 | 7,05 | 7,20 | 501 | 6.228.370 |
| 26/1/2023 | 7,41 | 7,21 | -1,23% | 7,21 | 7,49 | 7,32 | 7,21 | 7,31 | 372 | 4.857.282 |
| 25/1/2023 | 7,42 | 7,30 | -1,62% | 7,08 | 7,42 | 7,27 | 7,30 | 7,34 | 632 | 10.084.239 |
| 24/1/2023 | 7,22 | 7,42 | +1,37% | 6,98 | 7,42 | 7,22 | 7,34 | 7,42 | 711 | 11.378.989 |
| 23/1/2023 | 7,24 | 7,32 | +2,38% | 7,16 | 7,40 | 7,30 | 7,22 | 7,32 | 521 | 9.081.995 |
| 20/1/2023 | 7,02 | 7,15 | +0,85% | 6,88 | 7,17 | 7,04 | 7,08 | 7,15 | 341 | 6.262.465 |
| 19/1/2023 | 7,04 | 7,09 | +0,28% | 6,89 | 7,15 | 6,99 | 6,97 | 7,09 | 427 | 4.053.605 |
| 18/1/2023 | 6,94 | 7,07 | -0,28% | 6,94 | 7,20 | 7,09 | 7,07 | 7,11 | 338 | 5.352.242 |
| 17/1/2023 | 6,90 | 7,09 | +3,20% | 6,74 | 7,09 | 6,92 | 6,93 | 7,09 | 382 | 4.997.012 |
| 16/1/2023 | 6,93 | 6,87 | +0,29% | 6,75 | 6,94 | 6,82 | 6,87 | 6,91 | 324 | 4.081.638 |
| 13/1/2023 | 7,05 | 6,85 | -2,42% | 6,83 | 7,06 | 6,92 | 6,85 | 6,95 | 544 | 6.125.644 |
| 12/1/2023 | 7,09 | 7,02 | 0,00% | 6,95 | 7,20 | 7,10 | 7,02 | 7,15 | 391 | 7.923.977 |
| 11/1/2023 | 7,05 | 7,02 | -0,71% | 6,92 | 7,14 | 7,00 | 7,02 | 7,09 | 376 | 5.370.810 |
| 10/1/2023 | 6,97 | 7,07 | +1,73% | 6,80 | 7,10 | 6,97 | 7,00 | 7,10 | 513 | 7.926.509 |
| 9/1/2023 | 6,82 | 6,95 | +1,16% | 6,68 | 7,03 | 6,90 | 6,92 | 6,95 | 465 | 7.363.406 |
| 6/1/2023 | 6,82 | 6,87 | +1,18% | 6,76 | 6,96 | 6,83 | 6,79 | 6,87 | 379 | 6.205.894 |
| 5/1/2023 | 6,71 | 6,79 | +1,34% | 6,60 | 6,88 | 6,76 | 6,79 | 6,83 | 427 | 7.623.438 |
| 4/1/2023 | 6,53 | 6,70 | +4,69% | 6,39 | 6,71 | 6,59 | 6,61 | 6,70 | 397 | 7.801.799 |
| 3/1/2023 | 6,70 | 6,40 | -4,48% | 6,40 | 6,76 | 6,58 | 6,40 | 6,69 | 999 | 7.257.641 |
| 2/1/2023 | 6,78 | 6,70 | 0,00% | 6,46 | 6,78 | 6,57 | 6,59 | 6,70 | 686 | 8.483.734 |
| 29/12/2022 | 6,89 | 6,70 | -2,90% | 6,70 | 6,94 | 6,81 | 6,70 | 6,90 | 444 | 6.737.982 |
| 28/12/2022 | 6,45 | 6,90 | +7,81% | 6,44 | 6,90 | 6,65 | 6,82 | 6,90 | 540 | 7.453.910 |
| 27/12/2022 | 6,55 | 6,40 | -3,03% | 6,27 | 6,62 | 6,41 | 6,40 | 6,60 | 767 | 8.969.142 |
| 26/12/2022 | 6,91 | 6,60 | -3,37% | 6,48 | 6,91 | 6,55 | 6,52 | 6,60 | 1.005 | 11.800.248 |
| 23/12/2022 | 6,69 | 6,83 | +2,09% | 6,63 | 6,96 | 6,83 | 6,83 | 6,89 | 523 | 9.588.289 |
| 22/12/2022 | 6,74 | 6,69 | -1,91% | 6,48 | 6,82 | 6,57 | 6,59 | 6,69 | 1.074 | 12.044.263 |
| 21/12/2022 | 6,80 | 6,82 | -8,21% | 6,51 | 7,30 | 6,73 | 6,74 | 6,82 | 1.236 | 16.252.724 |
| 20/12/2022 | 7,40 | 7,43 | +1,78% | 7,32 | 7,59 | 7,45 | 7,42 | 7,53 | 615 | 9.768.028 |
| 19/12/2022 | 7,52 | 7,30 | -0,27% | 7,20 | 7,59 | 7,38 | 7,30 | 7,34 | 612 | 9.245.401 |
| 16/12/2022 | 7,42 | 7,32 | +1,67% | 7,30 | 7,61 | 7,46 | 7,32 | 7,58 | 740 | 13.514.096 |
| 15/12/2022 | 6,99 | 7,20 | -3,61% | 6,94 | 7,45 | 7,26 | 7,20 | 7,36 | 409 | 6.405.906 |
| 14/12/2022 | 7,45 | 7,47 | +3,03% | 7,13 | 7,47 | 7,28 | 7,38 | 7,47 | 706 | 9.542.613 |
| 13/12/2022 | 7,47 | 7,25 | -2,55% | 7,25 | 7,56 | 7,41 | 7,25 | 7,41 | 544 | 7.379.732 |
| 12/12/2022 | 7,42 | 7,44 | +0,13% | 7,20 | 7,49 | 7,33 | 7,35 | 7,44 | 892 | 10.690.527 |
| 9/12/2022 | 7,60 | 7,43 | -0,93% | 7,35 | 7,71 | 7,44 | 7,38 | 7,43 | 751 | 9.867.783 |
| 8/12/2022 | 8,08 | 7,50 | -7,29% | 7,46 | 8,08 | 7,64 | 7,50 | 7,56 | 812 | 9.838.054 |
| 7/12/2022 | 8,00 | 8,09 | +2,80% | 7,92 | 8,17 | 8,02 | 7,98 | 8,09 | 381 | 7.353.300 |
| 6/12/2022 | 7,71 | 7,87 | +2,74% | 7,71 | 8,16 | 7,94 | 7,87 | 8,05 | 509 | 7.383.905 |
| 5/12/2022 | 8,30 | 7,66 | -8,15% | 7,64 | 8,30 | 7,85 | 7,66 | 7,67 | 1.051 | 9.914.792 |
| 2/12/2022 | 8,11 | 8,34 | +2,96% | 7,92 | 8,34 | 8,10 | 8,21 | 8,34 | 470 | 6.187.732 |
| 1/12/2022 | 8,36 | 8,10 | -3,11% | 8,05 | 8,36 | 8,13 | 8,10 | 8,18 | 658 | 8.354.318 |
| 30/11/2022 | 8,20 | 8,36 | +1,58% | 8,16 | 8,40 | 8,31 | 8,33 | 8,36 | 266 | 4.893.074 |
| 29/11/2022 | 8,10 | 8,23 | -2,02% | 8,04 | 8,43 | 8,26 | 8,15 | 8,23 | 323 | 5.036.164 |
| 28/11/2022 | 8,45 | 8,40 | +3,07% | 8,03 | 8,45 | 8,15 | 8,08 | 8,40 | 297 | 3.677.169 |
| 25/11/2022 | 8,58 | 8,15 | -6,64% | 8,10 | 8,66 | 8,25 | 8,15 | 8,40 | 576 | 7.329.868 |
| 24/11/2022 | 8,51 | 8,73 | +5,18% | 8,45 | 8,80 | 8,64 | 8,60 | 8,73 | 232 | 4.164.027 |
| 23/11/2022 | 8,88 | 8,30 | -5,68% | 8,15 | 8,88 | 8,28 | 8,30 | 8,47 | 487 | 7.228.220 |
| 22/11/2022 | 8,62 | 8,80 | +1,38% | 8,46 | 8,80 | 8,61 | 8,52 | 8,80 | 318 | 5.514.632 |
| 21/11/2022 | 8,37 | 8,68 | +4,33% | 8,30 | 8,71 | 8,48 | 8,55 | 8,68 | 331 | 5.476.288 |
| 18/11/2022 | 8,73 | 8,32 | -5,45% | 8,32 | 9,04 | 8,59 | 8,32 | 8,57 | 336 | 5.108.449 |
| 17/11/2022 | 8,81 | 8,80 | -1,12% | 8,16 | 8,82 | 8,42 | 8,64 | 8,80 | 757 | 11.784.075 |
| 16/11/2022 | 9,38 | 8,90 | -5,32% | 8,84 | 9,49 | 9,04 | 8,90 | 9,23 | 580 | 8.769.402 |
| 14/11/2022 | 9,68 | 9,40 | -0,42% | 9,30 | 9,68 | 9,44 | 9,40 | 9,44 | 358 | 7.504.184 |
| 11/11/2022 | 9,30 | 9,44 | +1,51% | 9,17 | 9,74 | 9,48 | 9,44 | 9,54 | 326 | 7.005.175 |
| 10/11/2022 | 10,36 | 9,30 | -10,83% | 9,20 | 10,36 | 9,56 | 9,30 | 9,36 | 682 | 10.045.847 |
| 9/11/2022 | 10,35 | 10,43 | +0,77% | 10,21 | 10,43 | 10,32 | 10,28 | 10,43 | 261 | 5.951.823 |
| 8/11/2022 | 10,03 | 10,35 | +3,09% | 9,98 | 10,36 | 10,19 | 10,15 | 10,35 | 292 | 7.637.502 |
| 7/11/2022 | 10,46 | 10,04 | -5,46% | 10,04 | 10,72 | 10,24 | 10,03 | 10,19 | 414 | 6.690.602 |
| 4/11/2022 | 10,42 | 10,62 | +2,31% | 10,38 | 10,74 | 10,58 | 10,50 | 10,62 | 414 | 9.293.029 |
| 3/11/2022 | 10,14 | 10,38 | +0,39% | 9,96 | 10,54 | 10,35 | 10,36 | 10,38 | 468 | 10.538.430 |
| 1/11/2022 | 9,69 | 10,34 | +6,60% | 9,69 | 10,38 | 10,07 | 10,21 | 10,34 | 785 | 12.988.009 |
| 31/10/2022 | 9,34 | 9,70 | +3,19% | 9,15 | 9,86 | 9,63 | 9,55 | 9,70 | 469 | 8.630.357 |
| 28/10/2022 | 9,30 | 9,40 | +3,07% | 9,15 | 9,49 | 9,31 | 9,31 | 9,40 | 296 | 6.958.625 |
| 27/10/2022 | 8,73 | 9,12 | +4,59% | 8,52 | 9,46 | 9,06 | 9,12 | 9,30 | 514 | 10.184.790 |
| 26/10/2022 | 9,01 | 8,72 | -4,18% | 8,71 | 9,10 | 8,87 | 8,72 | 8,82 | 494 | 6.423.643 |
| 25/10/2022 | 9,24 | 9,10 | -1,94% | 9,08 | 9,32 | 9,16 | 9,10 | 9,13 | 302 | 5.040.917 |
| 24/10/2022 | 9,14 | 9,28 | +2,09% | 8,99 | 9,39 | 9,27 | 9,28 | 9,35 | 468 | 7.909.166 |
| 21/10/2022 | 8,93 | 9,09 | +3,30% | 8,72 | 9,20 | 8,98 | 9,09 | 9,18 | 408 | 6.437.608 |
| 20/10/2022 | 8,75 | 8,80 | -0,45% | 8,70 | 8,95 | 8,82 | 8,80 | 8,88 | 393 | 8.006.758 |
| 19/10/2022 | 8,98 | 8,84 | -0,67% | 8,69 | 8,98 | 8,77 | 8,84 | 8,89 | 560 | 8.015.392 |
| 18/10/2022 | 9,00 | 8,90 | +0,79% | 8,77 | 9,05 | 8,86 | 8,88 | 8,90 | 741 | 10.026.488 |
| 17/10/2022 | 9,03 | 8,83 | -1,12% | 8,83 | 9,11 | 8,92 | 8,83 | 8,90 | 776 | 11.216.817 |
| 14/10/2022 | 9,50 | 8,93 | -6,98% | 8,93 | 9,60 | 9,16 | 8,93 | 9,04 | 947 | 12.763.118 |
| 13/10/2022 | 9,35 | 9,60 | +1,91% | 8,99 | 9,62 | 9,30 | 9,44 | 9,60 | 640 | 8.915.182 |
| 11/10/2022 | 9,49 | 9,42 | +0,21% | 9,25 | 9,49 | 9,35 | 9,30 | 9,42 | 455 | 7.166.709 |
| 10/10/2022 | 9,46 | 9,40 | +0,32% | 9,34 | 9,56 | 9,42 | 9,40 | 9,50 | 364 | 5.538.142 |
| 7/10/2022 | 9,44 | 9,37 | -0,74% | 9,27 | 9,56 | 9,41 | 9,36 | 9,37 | 610 | 8.137.124 |
| 6/10/2022 | 9,61 | 9,44 | -0,74% | 9,37 | 9,70 | 9,50 | 9,44 | 9,50 | 576 | 9.342.421 |
| 5/10/2022 | 9,94 | 9,51 | -3,06% | 9,46 | 10,23 | 9,57 | 9,51 | 9,55 | 818 | 12.650.819 |
| 4/10/2022 | 10,15 | 9,81 | -3,35% | 9,81 | 10,23 | 9,99 | 9,81 | 9,95 | 379 | 6.703.519 |
| 3/10/2022 | 9,60 | 10,15 | +10,33% | 9,59 | 10,15 | 9,85 | 9,95 | 10,15 | 875 | 10.018.322 |
| 30/9/2022 | 9,28 | 9,20 | +0,77% | 8,94 | 9,44 | 9,21 | 9,20 | 9,44 | 453 | 8.642.483 |
| 29/9/2022 | 9,41 | 9,13 | -3,28% | 8,88 | 9,41 | 9,02 | 9,13 | 9,20 | 1.033 | 16.912.505 |
| 28/9/2022 | 9,51 | 9,44 | -1,67% | 9,35 | 9,78 | 9,53 | 9,39 | 9,44 | 511 | 8.338.648 |
| 27/9/2022 | 10,20 | 9,60 | -3,90% | 9,50 | 10,20 | 9,69 | 9,60 | 9,62 | 885 | 10.599.330 |
| 26/9/2022 | 10,58 | 9,99 | -2,06% | 9,99 | 10,60 | 10,26 | 9,99 | 10,07 | 869 | 15.412.648 |
| 23/9/2022 | 10,52 | 10,20 | -3,41% | 10,10 | 10,52 | 10,24 | 10,20 | 10,31 | 288 | 4.921.300 |
| 22/9/2022 | 10,40 | 10,56 | +3,23% | 10,13 | 10,56 | 10,33 | 10,50 | 10,56 | 313 | 5.164.633 |
| 21/9/2022 | 10,30 | 10,23 | -0,49% | 10,14 | 10,41 | 10,26 | 10,15 | 10,23 | 304 | 5.035.891 |
| 20/9/2022 | 10,50 | 10,28 | -1,53% | 10,22 | 10,58 | 10,33 | 10,24 | 10,28 | 302 | 4.835.284 |
| 19/9/2022 | 10,15 | 10,44 | +4,19% | 9,99 | 10,49 | 10,36 | 10,37 | 10,44 | 253 | 5.255.824 |
| 16/9/2022 | 10,01 | 10,02 | +0,20% | 9,77 | 10,12 | 9,91 | 10,02 | 10,09 | 341 | 6.409.250 |
| 15/9/2022 | 10,35 | 10,00 | -3,38% | 9,98 | 10,37 | 10,11 | 10,00 | 10,14 | 343 | 5.247.181 |
| 14/9/2022 | 10,19 | 10,35 | +0,58% | 10,16 | 10,52 | 10,32 | 10,17 | 10,35 | 242 | 5.120.466 |
| 13/9/2022 | 11,15 | 10,29 | -5,25% | 10,18 | 11,20 | 10,46 | 10,22 | 10,29 | 498 | 7.578.137 |
| 12/9/2022 | 10,65 | 10,86 | +2,07% | 10,64 | 10,88 | 10,81 | 10,80 | 10,86 | 227 | 4.194.050 |
| 9/9/2022 | 10,42 | 10,64 | +2,31% | 10,42 | 10,80 | 10,64 | 10,57 | 10,64 | 266 | 6.176.823 |
| 8/9/2022 | 10,30 | 10,40 | +1,46% | 10,14 | 10,40 | 10,29 | 10,34 | 10,40 | 255 | 5.015.772 |
| 6/9/2022 | 10,48 | 10,25 | -1,16% | 10,07 | 10,48 | 10,18 | 10,12 | 10,25 | 353 | 6.157.007 |
| 5/9/2022 | 10,72 | 10,37 | -2,72% | 10,29 | 10,72 | 10,45 | 10,37 | 10,55 | 801 | 6.916.403 |
| 2/9/2022 | 10,10 | 10,66 | +6,07% | 10,10 | 10,69 | 10,51 | 10,48 | 10,66 | 384 | 7.042.186 |
| 1/9/2022 | 9,85 | 10,05 | +1,52% | 9,70 | 10,13 | 9,91 | 10,05 | 10,10 | 441 | 7.635.846 |
| 31/8/2022 | 10,39 | 9,90 | -5,53% | 9,85 | 10,47 | 10,01 | 9,90 | 9,96 | 688 | 11.943.124 |
| 30/8/2022 | 11,03 | 10,48 | -4,90% | 10,37 | 11,09 | 10,66 | 10,39 | 10,48 | 284 | 5.685.280 |
| 29/8/2022 | 10,72 | 11,02 | +3,38% | 10,64 | 11,02 | 10,84 | 10,81 | 11,02 | 182 | 4.570.689 |
| 26/8/2022 | 10,74 | 10,66 | -1,75% | 10,66 | 10,95 | 10,77 | 10,66 | 10,82 | 215 | 4.490.407 |
| 25/8/2022 | 10,73 | 10,85 | +1,97% | 10,64 | 10,86 | 10,78 | 10,72 | 10,85 | 145 | 3.141.030 |
| 24/8/2022 | 10,79 | 10,64 | -2,39% | 10,63 | 10,89 | 10,75 | 10,64 | 10,84 | 190 | 4.126.323 |
| 23/8/2022 | 10,41 | 10,90 | +5,01% | 10,34 | 10,90 | 10,71 | 10,78 | 10,90 | 248 | 5.506.738 |
| 22/8/2022 | 10,45 | 10,38 | -0,86% | 10,10 | 10,48 | 10,34 | 10,38 | 10,49 | 264 | 4.294.773 |
| 19/8/2022 | 10,71 | 10,47 | -3,50% | 10,28 | 10,71 | 10,41 | 10,47 | 10,50 | 401 | 5.980.448 |
| 18/8/2022 | 11,28 | 10,85 | -3,47% | 10,65 | 11,28 | 10,80 | 10,71 | 10,85 | 357 | 5.668.400 |
| 17/8/2022 | 11,11 | 11,24 | +1,17% | 10,93 | 11,27 | 11,13 | 11,05 | 11,24 | 274 | 6.669.203 |
| 16/8/2022 | 11,35 | 11,11 | -2,54% | 10,93 | 11,35 | 11,10 | 11,11 | 11,29 | 292 | 6.298.727 |
| 15/8/2022 | 11,26 | 11,40 | +1,88% | 11,11 | 11,44 | 11,30 | 11,20 | 11,40 | 304 | 6.532.505 |
| 12/8/2022 | 11,44 | 11,19 | -1,84% | 11,08 | 11,53 | 11,25 | 11,19 | 11,37 | 313 | 6.097.957 |
| 11/8/2022 | 11,16 | 11,40 | +3,26% | 11,10 | 11,53 | 11,32 | 11,40 | 11,44 | 269 | 6.190.270 |
| 10/8/2022 | 11,12 | 11,04 | 0,00% | 11,04 | 11,40 | 11,25 | 11,04 | 11,20 | 321 | 6.364.612 |
| 9/8/2022 | 11,01 | 11,04 | +0,91% | 10,73 | 11,11 | 10,92 | 11,04 | 11,07 | 335 | 4.962.358 |
| 8/8/2022 | 10,57 | 10,94 | +2,34% | 10,56 | 11,11 | 10,93 | 10,88 | 10,94 | 412 | 7.183.761 |
| 5/8/2022 | 10,85 | 10,69 | -2,64% | 10,41 | 10,94 | 10,64 | 10,53 | 10,69 | 327 | 5.895.155 |
| 4/8/2022 | 9,85 | 10,98 | +12,62% | 9,85 | 11,10 | 10,66 | 10,77 | 11,00 | 592 | 10.096.890 |
| 3/8/2022 | 9,41 | 9,75 | +2,63% | 9,41 | 9,90 | 9,74 | 9,75 | 9,90 | 224 | 4.523.636 |
| 2/8/2022 | 9,69 | 9,50 | -0,84% | 9,26 | 9,69 | 9,45 | 9,48 | 9,50 | 358 | 6.179.436 |
| 1/8/2022 | 9,87 | 9,58 | -3,13% | 9,51 | 9,87 | 9,62 | 9,56 | 9,58 | 356 | 6.465.390 |
| 29/7/2022 | 9,72 | 9,89 | 0,00% | 9,66 | 10,00 | 9,80 | 9,73 | 9,89 | 353 | 5.074.435 |
| 28/7/2022 | 9,70 | 9,89 | +1,75% | 9,53 | 9,89 | 9,74 | 9,78 | 9,89 | 194 | 3.924.469 |
| 27/7/2022 | 9,17 | 9,72 | +6,35% | 9,17 | 9,88 | 9,66 | 9,72 | 9,87 | 350 | 5.987.285 |
| 26/7/2022 | 9,37 | 9,14 | -3,18% | 9,14 | 9,38 | 9,24 | 9,14 | 9,26 | 369 | 4.436.766 |
| 25/7/2022 | 9,86 | 9,44 | -2,38% | 9,34 | 9,86 | 9,47 | 9,39 | 9,44 | 488 | 7.077.228 |
| 22/7/2022 | 9,98 | 9,67 | -3,78% | 9,66 | 9,98 | 9,80 | 9,67 | 9,79 | 255 | 5.066.317 |
| 21/7/2022 | 9,74 | 10,05 | +4,04% | 9,30 | 10,05 | 9,82 | 9,90 | 10,05 | 226 | 4.192.217 |
| 20/7/2022 | 9,22 | 9,66 | +6,27% | 9,07 | 9,83 | 9,53 | 9,66 | 9,82 | 337 | 6.038.587 |
| 19/7/2022 | 9,22 | 9,09 | -2,26% | 9,04 | 9,25 | 9,14 | 9,09 | 9,25 | 318 | 4.304.310 |
| 18/7/2022 | 9,29 | 9,30 | +0,54% | 9,14 | 9,54 | 9,31 | 9,19 | 9,30 | 275 | 4.486.854 |
| 15/7/2022 | 9,37 | 9,25 | -3,44% | 9,16 | 9,50 | 9,26 | 9,25 | 9,38 | 310 | 5.215.522 |
| 14/7/2022 | 9,50 | 9,58 | +0,52% | 9,22 | 9,58 | 9,39 | 9,39 | 9,58 | 226 | 3.885.811 |
| 13/7/2022 | 9,50 | 9,53 | +0,95% | 9,43 | 9,66 | 9,52 | 9,45 | 9,53 | 301 | 7.660.075 |
| 12/7/2022 | 9,37 | 9,44 | -0,11% | 9,26 | 9,66 | 9,46 | 9,44 | 9,59 | 294 | 5.849.354 |
| 11/7/2022 | 9,75 | 9,45 | -4,16% | 9,31 | 9,94 | 9,54 | 9,36 | 9,45 | 448 | 8.443.212 |
| 8/7/2022 | 9,89 | 9,86 | -0,30% | 9,72 | 9,96 | 9,88 | 9,86 | 9,95 | 348 | 6.913.370 |
| 7/7/2022 | 9,96 | 9,89 | -0,60% | 9,79 | 10,04 | 9,87 | 9,80 | 9,89 | 267 | 4.881.777 |
| 6/7/2022 | 9,45 | 9,95 | +4,74% | 9,36 | 9,96 | 9,83 | 9,81 | 9,95 | 286 | 5.112.724 |
| 5/7/2022 | 9,74 | 9,50 | -1,04% | 9,20 | 9,74 | 9,38 | 9,30 | 9,50 | 442 | 8.399.854 |
| 4/7/2022 | 9,81 | 9,60 | -1,13% | 9,60 | 9,93 | 9,69 | 9,60 | 9,73 | 313 | 4.896.142 |
| 1/7/2022 | 9,87 | 9,71 | -1,52% | 9,63 | 9,93 | 9,73 | 9,71 | 9,75 | 455 | 7.781.332 |
| 30/6/2022 | 10,05 | 9,86 | -1,10% | 9,83 | 10,11 | 9,95 | 9,86 | 10,00 | 405 | 7.831.118 |
| 29/6/2022 | 10,28 | 9,97 | -3,20% | 9,91 | 10,30 | 10,04 | 9,97 | 10,15 | 369 | 7.140.534 |
| 28/6/2022 | 10,60 | 10,30 | -2,74% | 10,15 | 10,71 | 10,32 | 10,15 | 10,30 | 328 | 7.282.953 |
| 27/6/2022 | 10,40 | 10,59 | +2,32% | 10,38 | 10,84 | 10,60 | 10,45 | 10,59 | 366 | 9.450.674 |
| 24/6/2022 | 10,02 | 10,35 | +2,78% | 10,02 | 10,70 | 10,50 | 10,35 | 10,51 | 222 | 5.745.440 |
| 23/6/2022 | 10,53 | 10,07 | -2,42% | 10,07 | 10,53 | 10,34 | 10,07 | 10,39 | 357 | 9.492.910 |
| 22/6/2022 | 9,90 | 10,32 | +3,41% | 9,75 | 10,34 | 10,20 | 10,13 | 10,32 | 260 | 7.125.204 |
| 21/6/2022 | 9,74 | 9,98 | -1,19% | 9,66 | 10,17 | 9,84 | 9,69 | 9,98 | 327 | 5.331.236 |
| 20/6/2022 | 9,77 | 10,10 | +4,23% | 9,64 | 10,10 | 9,81 | 9,70 | 10,10 | 308 | 6.840.940 |
| 17/6/2022 | 10,10 | 9,69 | -4,53% | 9,69 | 10,15 | 9,91 | 9,69 | 10,00 | 579 | 10.894.174 |
| 15/6/2022 | 10,40 | 10,15 | -0,59% | 10,15 | 10,57 | 10,31 | 10,15 | 10,31 | 403 | 7.281.042 |
| 14/6/2022 | 10,20 | 10,21 | +0,59% | 10,10 | 10,37 | 10,21 | 10,21 | 10,28 | 227 | 5.022.274 |
| 13/6/2022 | 10,61 | 10,15 | -3,33% | 10,05 | 10,61 | 10,22 | 10,15 | 10,31 | 429 | 7.951.606 |
| 10/6/2022 | 10,70 | 10,50 | -2,96% | 10,50 | 10,89 | 10,62 | 10,50 | 10,65 | 368 | 5.991.277 |
| 9/6/2022 | 10,88 | 10,82 | +1,31% | 10,54 | 10,95 | 10,78 | 10,82 | 10,92 | 248 | 6.187.162 |
| 8/6/2022 | 10,98 | 10,68 | -2,73% | 10,68 | 11,07 | 10,83 | 10,67 | 10,82 | 484 | 8.515.896 |
| 7/6/2022 | 11,31 | 10,98 | -2,75% | 10,93 | 11,31 | 11,01 | 10,98 | 11,15 | 497 | 8.586.398 |
| 6/6/2022 | 11,43 | 11,29 | -1,31% | 11,15 | 11,46 | 11,30 | 11,14 | 11,30 | 532 | 8.745.142 |
| 3/6/2022 | 11,70 | 11,44 | -1,80% | 11,40 | 11,81 | 11,55 | 11,44 | 11,50 | 411 | 9.409.600 |
| 2/6/2022 | 11,41 | 11,65 | +4,77% | 11,15 | 11,80 | 11,58 | 11,65 | 11,77 | 679 | 13.250.618 |
| 1/6/2022 | 11,15 | 11,12 | -1,16% | 10,95 | 11,58 | 11,20 | 11,12 | 11,26 | 1.006 | 16.457.141 |
| 31/5/2022 | 11,25 | 11,25 | -0,53% | 11,17 | 11,50 | 11,26 | 11,19 | 11,25 | 1.926 | 13.245.577 |
| 30/5/2022 | 11,46 | 11,31 | -1,14% | 11,22 | 11,72 | 11,38 | 11,30 | 11,31 | 471 | 8.753.897 |
| 27/5/2022 | 11,24 | 11,44 | +0,26% | 11,24 | 11,68 | 11,46 | 11,44 | 11,56 | 550 | 7.273.141 |
| 26/5/2022 | 11,25 | 11,41 | +0,53% | 11,25 | 11,58 | 11,46 | 11,41 | 11,50 | 416 | 7.137.407 |
| 25/5/2022 | 11,14 | 11,35 | +2,44% | 10,97 | 11,52 | 11,34 | 11,35 | 11,48 | 430 | 9.052.742 |
| 24/5/2022 | 11,70 | 11,08 | -3,90% | 10,90 | 11,89 | 11,15 | 11,08 | 11,15 | 870 | 12.493.925 |
| 23/5/2022 | 11,62 | 11,53 | -1,79% | 11,52 | 11,90 | 11,65 | 11,53 | 11,69 | 548 | 12.140.752 |
| 20/5/2022 | 11,54 | 11,74 | +1,82% | 11,41 | 11,80 | 11,61 | 11,55 | 11,74 | 296 | 5.074.874 |
| 19/5/2022 | 11,74 | 11,53 | -4,00% | 11,46 | 11,79 | 11,58 | 11,48 | 11,53 | 739 | 16.184.112 |
| 18/5/2022 | 12,61 | 12,01 | -4,76% | 11,80 | 12,93 | 12,08 | 11,90 | 12,01 | 547 | 9.066.981 |
| 17/5/2022 | 12,27 | 12,61 | +2,52% | 12,27 | 12,92 | 12,71 | 12,61 | 12,69 | 625 | 8.514.971 |
| 16/5/2022 | 12,14 | 12,30 | +2,41% | 12,12 | 12,36 | 12,25 | 12,15 | 12,30 | 347 | 5.409.744 |
| 13/5/2022 | 12,06 | 12,01 | 0,00% | 12,01 | 12,31 | 12,12 | 12,01 | 12,16 | 277 | 5.533.645 |
| 12/5/2022 | 11,90 | 12,01 | +1,61% | 11,72 | 12,01 | 11,85 | 11,81 | 12,01 | 260 | 6.421.426 |
| 11/5/2022 | 12,55 | 11,82 | -4,06% | 11,82 | 12,55 | 12,07 | 11,81 | 11,97 | 617 | 15.457.502 |
| 10/5/2022 | 12,35 | 12,32 | +0,65% | 12,22 | 12,60 | 12,35 | 12,32 | 12,45 | 342 | 5.254.129 |
| 9/5/2022 | 12,31 | 12,24 | -2,47% | 12,19 | 12,50 | 12,36 | 12,24 | 12,40 | 1.342 | 11.409.444 |
| 6/5/2022 | 12,79 | 12,55 | -2,86% | 12,40 | 12,98 | 12,51 | 12,42 | 12,55 | 387 | 8.355.066 |
| 5/5/2022 | 13,35 | 12,92 | -3,44% | 12,62 | 13,35 | 12,85 | 12,69 | 12,92 | 649 | 12.890.762 |
| 4/5/2022 | 12,88 | 13,38 | +3,56% | 12,54 | 13,38 | 12,91 | 13,38 | 13,39 | 528 | 10.101.192 |
| 3/5/2022 | 12,67 | 12,92 | +2,54% | 12,51 | 12,97 | 12,82 | 12,68 | 12,92 | 807 | 14.661.641 |
| 2/5/2022 | 12,85 | 12,60 | -0,55% | 12,33 | 12,88 | 12,55 | 12,60 | 12,70 | 1.519 | 17.660.426 |
| 29/4/2022 | 12,65 | 12,67 | -0,94% | 12,52 | 13,17 | 12,85 | 12,56 | 12,67 | 3.104 | 21.066.081 |
| 28/4/2022 | 12,34 | 12,79 | +2,98% | 12,21 | 12,79 | 12,53 | 12,45 | 12,82 | 388 | 9.419.390 |
| 27/4/2022 | 12,37 | 12,42 | +0,98% | 12,11 | 12,55 | 12,22 | 12,21 | 12,42 | 514 | 9.720.030 |
| 26/4/2022 | 12,68 | 12,30 | -2,54% | 12,18 | 12,70 | 12,32 | 12,23 | 12,30 | 562 | 9.742.817 |
| 25/4/2022 | 12,50 | 12,62 | -0,63% | 12,26 | 12,78 | 12,55 | 12,62 | 12,77 | 546 | 12.512.567 |
| 22/4/2022 | 12,90 | 12,70 | -1,55% | 12,37 | 12,91 | 12,51 | 12,44 | 12,70 | 894 | 10.656.025 |
| 20/4/2022 | 13,23 | 12,90 | -1,83% | 12,73 | 13,23 | 12,87 | 12,81 | 12,90 | 492 | 11.389.927 |
| 19/4/2022 | 13,22 | 13,14 | -0,15% | 12,79 | 13,22 | 12,95 | 12,99 | 13,14 | 565 | 12.723.777 |
| 18/4/2022 | 13,12 | 13,16 | -1,05% | 13,01 | 13,26 | 13,14 | 13,16 | 13,25 | 585 | 8.127.288 |
| 14/4/2022 | 13,45 | 13,30 | +0,83% | 12,89 | 13,45 | 13,00 | 13,30 | 13,44 | 575 | 10.715.474 |
| 13/4/2022 | 13,60 | 13,19 | +0,30% | 13,14 | 13,60 | 13,21 | 13,19 | 13,29 | 488 | 13.372.877 |
| 12/4/2022 | 13,30 | 13,15 | +0,46% | 13,00 | 13,50 | 13,14 | 13,15 | 13,50 | 713 | 15.152.805 |
| 11/4/2022 | 13,57 | 13,09 | -4,45% | 13,07 | 13,57 | 13,19 | 13,09 | 13,22 | 808 | 17.606.562 |
| 8/4/2022 | 13,98 | 13,70 | +1,11% | 13,43 | 13,98 | 13,65 | 13,56 | 13,70 | 780 | 16.629.899 |
| 7/4/2022 | 13,61 | 13,55 | -1,17% | 13,20 | 13,70 | 13,41 | 13,44 | 13,55 | 935 | 25.702.654 |
| 6/4/2022 | 14,51 | 13,71 | -2,07% | 13,50 | 14,51 | 13,74 | 13,62 | 13,71 | 960 | 20.414.722 |
| 5/4/2022 | 14,65 | 14,00 | -4,44% | 14,00 | 14,80 | 14,29 | 14,00 | 14,17 | 1.042 | 27.992.878 |
| 4/4/2022 | 14,57 | 14,65 | +1,45% | 14,30 | 14,80 | 14,51 | 14,65 | 14,80 | 1.504 | 31.694.234 |
| 1/4/2022 | 14,68 | 14,44 | -1,10% | 14,28 | 14,77 | 14,44 | 14,44 | 14,62 | 2.038 | 36.102.937 |
| 31/3/2022 | 14,54 | 14,60 | -0,82% | 14,39 | 14,75 | 14,48 | 14,60 | 14,75 | 1.943 | 20.655.165 |
| 30/3/2022 | 14,50 | 14,72 | +2,65% | 14,32 | 14,87 | 14,64 | 14,51 | 14,72 | 469 | 19.259.393 |
| 29/3/2022 | 14,10 | 14,34 | +2,06% | 14,10 | 14,73 | 14,56 | 14,34 | 14,59 | 617 | 22.400.407 |
| 28/3/2022 | 14,21 | 14,05 | -0,35% | 13,80 | 14,26 | 14,05 | 14,05 | 14,19 | 503 | 12.860.361 |
| 25/3/2022 | 14,50 | 14,10 | -2,29% | 14,10 | 14,50 | 14,23 | 14,10 | 14,20 | 395 | 12.690.877 |
| 24/3/2022 | 14,10 | 14,43 | +1,62% | 13,95 | 14,47 | 14,22 | 14,24 | 14,43 | 624 | 14.536.281 |
| 23/3/2022 | 14,05 | 14,20 | +1,36% | 14,01 | 14,27 | 14,16 | 14,10 | 14,20 | 575 | 15.684.170 |
| 22/3/2022 | 14,31 | 14,01 | -2,03% | 14,01 | 14,68 | 14,24 | 14,01 | 14,16 | 701 | 15.486.727 |
| 21/3/2022 | 14,92 | 14,30 | -4,03% | 14,22 | 15,16 | 14,50 | 14,30 | 14,39 | 810 | 25.973.886 |
| 18/3/2022 | 14,12 | 14,90 | +3,91% | 14,01 | 14,93 | 14,41 | 14,83 | 14,90 | 1.158 | 34.878.473 |
| 17/3/2022 | 13,66 | 14,34 | +8,64% | 13,54 | 14,34 | 13,86 | 13,93 | 14,34 | 558 | 24.939.756 |
| 16/3/2022 | 13,32 | 13,20 | -0,75% | 13,20 | 13,74 | 13,45 | 13,20 | 13,60 | 436 | 13.801.447 |
| 15/3/2022 | 13,97 | 13,30 | -1,34% | 13,20 | 13,97 | 13,36 | 13,30 | 13,50 | 983 | 28.339.834 |
| 14/3/2022 | 14,15 | 13,48 | +0,67% | 13,37 | 14,40 | 13,60 | 13,48 | 13,54 | 1.179 | 35.055.823 |
| 11/3/2022 | 13,99 | 13,39 | -4,36% | 13,39 | 14,14 | 13,69 | 13,39 | 13,60 | 587 | 18.295.984 |
| 10/3/2022 | 13,52 | 14,00 | +3,78% | 13,33 | 14,06 | 13,85 | 14,00 | 14,06 | 794 | 24.038.915 |
| 9/3/2022 | 12,98 | 13,49 | +5,56% | 12,90 | 13,80 | 13,49 | 13,49 | 13,69 | 803 | 17.564.345 |
| 8/3/2022 | 12,70 | 12,78 | +1,03% | 12,34 | 13,10 | 12,80 | 12,78 | 12,99 | 2.200 | 25.568.062 |
| 7/3/2022 | 13,41 | 12,65 | -8,00% | 12,65 | 13,78 | 13,25 | 12,65 | 12,82 | 3.748 | 42.052.713 |
| 4/3/2022 | 14,02 | 13,75 | -0,07% | 13,27 | 14,02 | 13,46 | 13,44 | 13,75 | 3.118 | 34.382.245 |
| 3/3/2022 | 13,91 | 13,76 | +0,07% | 13,76 | 14,17 | 13,95 | 13,76 | 13,95 | 575 | 14.334.374 |
| 2/3/2022 | 13,77 | 13,75 | +1,25% | 13,62 | 14,00 | 13,88 | 13,75 | 14,05 | 369 | 9.789.626 |
| 25/2/2022 | 13,70 | 13,58 | -3,00% | 13,34 | 13,76 | 13,52 | 13,58 | 13,70 | 1.363 | 22.333.550 |
| 24/2/2022 | 13,78 | 14,00 | -1,06% | 13,43 | 14,00 | 13,73 | 13,62 | 14,00 | 1.345 | 21.839.031 |
| 23/2/2022 | 13,91 | 14,15 | +0,57% | 13,91 | 14,29 | 14,12 | 13,91 | 14,15 | 1.166 | 19.639.547 |
| 22/2/2022 | 13,38 | 14,07 | +5,55% | 13,38 | 14,08 | 13,88 | 13,96 | 14,07 | 383 | 10.243.534 |
| 21/2/2022 | 13,35 | 13,33 | +0,08% | 13,23 | 13,77 | 13,55 | 13,33 | 13,49 | 548 | 10.747.401 |
| 18/2/2022 | 13,62 | 13,32 | -3,41% | 13,32 | 13,73 | 13,55 | 0,00 | 0,00 | 405 | 11.144.751 |
| 17/2/2022 | 14,08 | 13,79 | -2,89% | 13,63 | 14,14 | 13,84 | 13,62 | 13,79 | 434 | 15.884.116 |
| 16/2/2022 | 14,00 | 14,20 | +1,43% | 13,93 | 14,20 | 14,03 | 14,12 | 14,20 | 380 | 10.768.019 |
| 15/2/2022 | 13,72 | 14,00 | +3,09% | 13,71 | 14,11 | 13,94 | 14,00 | 14,05 | 895 | 19.779.585 |
| 14/2/2022 | 13,50 | 13,58 | -1,95% | 13,35 | 13,93 | 13,75 | 13,58 | 13,80 | 738 | 13.888.439 |
| 11/2/2022 | 13,87 | 13,85 | -0,36% | 13,29 | 13,87 | 13,53 | 13,33 | 13,85 | 879 | 26.482.802 |
| 10/2/2022 | 14,32 | 13,90 | -1,49% | 13,55 | 14,42 | 13,75 | 13,60 | 13,90 | 1.912 | 25.778.564 |
| 9/2/2022 | 13,71 | 14,11 | +2,77% | 13,66 | 14,11 | 13,89 | 13,80 | 14,11 | 615 | 23.294.436 |
| 8/2/2022 | 13,57 | 13,73 | -0,29% | 13,37 | 13,99 | 13,57 | 13,57 | 13,73 | 467 | 9.653.255 |
| 7/2/2022 | 13,96 | 13,77 | -4,97% | 13,49 | 13,96 | 13,61 | 13,60 | 13,77 | 743 | 19.263.773 |
| 4/2/2022 | 14,03 | 14,49 | +2,77% | 13,53 | 14,49 | 14,09 | 13,97 | 14,49 | 1.080 | 30.327.639 |
| 3/2/2022 | 14,12 | 14,10 | -1,40% | 14,07 | 14,43 | 14,21 | 14,10 | 14,23 | 891 | 19.263.184 |
| 2/2/2022 | 14,52 | 14,30 | -1,92% | 14,14 | 14,71 | 14,30 | 14,15 | 14,30 | 1.915 | 23.287.809 |
| 1/2/2022 | 14,81 | 14,58 | -2,15% | 14,46 | 15,03 | 14,65 | 14,58 | 14,71 | 3.535 | 35.216.881 |
| 31/1/2022 | 14,85 | 14,90 | -2,30% | 14,85 | 15,25 | 15,04 | 14,90 | 15,05 | 3.119 | 28.236.679 |
| 28/1/2022 | 15,17 | 15,25 | +2,07% | 15,06 | 15,34 | 15,17 | 15,12 | 15,25 | 800 | 12.117.469 |
| 27/1/2022 | 14,42 | 14,94 | +4,40% | 14,40 | 15,14 | 14,95 | 14,94 | 15,14 | 942 | 18.352.154 |
| 26/1/2022 | 13,88 | 14,31 | +3,77% | 13,75 | 14,63 | 14,33 | 14,31 | 14,45 | 1.248 | 19.844.413 |
| 25/1/2022 | 13,39 | 13,79 | +2,99% | 13,28 | 13,79 | 13,56 | 13,60 | 13,79 | 491 | 18.717.214 |
| 24/1/2022 | 13,84 | 13,39 | -2,69% | 13,36 | 13,85 | 13,50 | 13,39 | 13,44 | 406 | 9.824.273 |
| 21/1/2022 | 13,90 | 13,76 | -0,43% | 13,76 | 14,05 | 13,91 | 13,76 | 13,90 | 506 | 14.922.200 |
| 20/1/2022 | 13,50 | 13,82 | +1,62% | 13,50 | 14,21 | 13,91 | 13,82 | 13,98 | 417 | 9.275.247 |
| 19/1/2022 | 13,50 | 13,60 | +1,72% | 13,46 | 13,76 | 13,59 | 13,55 | 13,65 | 508 | 14.051.834 |
| 18/1/2022 | 14,05 | 13,37 | -3,60% | 13,35 | 14,05 | 13,51 | 13,37 | 13,70 | 1.078 | 15.295.444 |
| 17/1/2022 | 14,02 | 13,87 | -0,43% | 13,87 | 14,14 | 14,00 | 13,87 | 14,09 | 558 | 12.828.765 |
| 14/1/2022 | 13,85 | 13,93 | +0,58% | 13,68 | 14,07 | 13,92 | 13,93 | 14,00 | 400 | 14.456.714 |
| 13/1/2022 | 13,61 | 13,85 | +0,73% | 13,61 | 14,26 | 13,90 | 13,70 | 13,85 | 1.008 | 33.045.664 |
| 12/1/2022 | 13,45 | 13,75 | +2,23% | 13,28 | 13,76 | 13,62 | 13,63 | 13,75 | 878 | 16.691.350 |
| 11/1/2022 | 13,32 | 13,45 | +0,75% | 13,18 | 13,50 | 13,37 | 13,38 | 13,45 | 515 | 15.729.342 |
| 10/1/2022 | 13,25 | 13,35 | -4,57% | 13,18 | 13,52 | 13,30 | 13,22 | 13,35 | 459 | 12.636.078 |
| 7/1/2022 | 13,65 | 13,99 | +2,49% | 13,28 | 13,99 | 13,62 | 13,51 | 14,17 | 754 | 19.536.989 |
| 6/1/2022 | 13,80 | 13,65 | -1,44% | 13,55 | 13,90 | 13,72 | 13,62 | 13,65 | 905 | 16.178.728 |
| 5/1/2022 | 14,41 | 13,85 | -4,68% | 13,74 | 14,45 | 14,05 | 13,70 | 13,85 | 1.446 | 28.680.715 |
| 4/1/2022 | 14,52 | 14,53 | -3,46% | 14,35 | 14,69 | 14,50 | 14,39 | 14,53 | 2.493 | 40.891.661 |
| 3/1/2022 | 14,96 | 15,05 | +0,40% | 14,60 | 15,23 | 14,84 | 14,65 | 15,05 | 4.878 | 49.666.811 |
| 23/12/2021 | 15,17 | 14,99 | -2,66% | 14,75 | 15,39 | 15,02 | 14,93 | 14,99 | 936 | 24.464.255 |
| 22/12/2021 | 15,55 | 15,40 | -1,60% | 15,25 | 15,71 | 15,37 | 15,24 | 15,40 | 295 | 10.176.874 |
| 21/12/2021 | 15,40 | 15,65 | +2,49% | 15,14 | 15,75 | 15,42 | 15,41 | 15,65 | 884 | 20.467.715 |
| 20/12/2021 | 15,99 | 15,27 | -4,74% | 15,27 | 15,99 | 15,49 | 15,27 | 15,37 | 611 | 17.431.792 |
| 17/12/2021 | 15,80 | 16,03 | +1,14% | 15,70 | 16,03 | 15,87 | 15,86 | 16,03 | 669 | 23.911.103 |
| 16/12/2021 | 16,65 | 15,85 | -3,82% | 15,75 | 16,82 | 15,98 | 15,79 | 15,85 | 1.285 | 35.296.179 |
| 15/12/2021 | 16,66 | 16,48 | -15,40% | 15,75 | 16,75 | 16,11 | 16,41 | 16,48 | 1.983 | 63.318.352 |
| 14/12/2021 | 19,40 | 19,48 | +0,36% | 19,25 | 19,87 | 19,51 | 19,48 | 19,55 | 1.833 | 55.169.048 |
| 13/12/2021 | 19,82 | 19,41 | +0,57% | 19,12 | 20,40 | 19,55 | 19,41 | 19,42 | 2.031 | 77.908.867 |
| 10/12/2021 | 18,60 | 19,30 | +7,16% | 18,60 | 19,43 | 19,09 | 19,30 | 19,34 | 744 | 26.003.124 |
| 9/12/2021 | 18,60 | 18,01 | -3,95% | 17,84 | 18,77 | 18,21 | 17,80 | 18,01 | 588 | 28.362.427 |
| 8/12/2021 | 18,37 | 18,75 | +3,08% | 18,30 | 18,89 | 18,63 | 18,55 | 18,75 | 544 | 16.729.887 |
| 7/12/2021 | 18,35 | 18,19 | +0,55% | 18,19 | 18,62 | 18,41 | 18,19 | 18,50 | 656 | 21.596.026 |
| 6/12/2021 | 18,23 | 18,09 | +0,33% | 18,06 | 18,47 | 18,24 | 18,09 | 18,40 | 760 | 19.652.925 |
| 3/12/2021 | 18,25 | 18,03 | -1,80% | 18,03 | 18,63 | 18,26 | 18,03 | 18,33 | 814 | 23.547.809 |
| 2/12/2021 | 18,51 | 18,36 | +2,74% | 17,99 | 18,51 | 18,22 | 18,04 | 18,36 | 1.937 | 27.231.236 |
| 1/12/2021 | 18,03 | 17,87 | -1,54% | 17,82 | 18,70 | 18,18 | 17,87 | 18,09 | 7.105 | 78.791.632 |
| 30/11/2021 | 18,10 | 18,15 | -0,11% | 17,45 | 18,47 | 17,86 | 18,08 | 18,15 | 4.715 | 66.345.635 |
| 29/11/2021 | 18,45 | 18,17 | +1,62% | 17,92 | 18,57 | 18,29 | 18,17 | 18,44 | 445 | 24.557.645 |
| 26/11/2021 | 18,17 | 17,88 | +1,53% | 17,71 | 18,26 | 17,99 | 17,88 | 18,00 | 266 | 12.684.335 |
| 25/11/2021 | 18,00 | 17,61 | -1,29% | 17,61 | 18,51 | 18,32 | 17,61 | 18,31 | 470 | 15.984.877 |
| 24/11/2021 | 17,37 | 17,84 | +1,94% | 17,34 | 17,86 | 17,62 | 17,84 | 17,88 | 319 | 9.343.424 |
| 23/11/2021 | 17,17 | 17,50 | +0,75% | 17,17 | 17,69 | 17,45 | 17,50 | 17,70 | 359 | 21.673.714 |
| 22/11/2021 | 17,06 | 17,37 | +1,46% | 16,88 | 17,50 | 17,14 | 17,04 | 17,37 | 216 | 10.973.733 |
| 19/11/2021 | 17,26 | 17,12 | +0,71% | 17,05 | 17,78 | 17,41 | 17,12 | 17,28 | 332 | 15.530.494 |
| 18/11/2021 | 16,97 | 17,00 | -1,62% | 16,83 | 17,32 | 16,99 | 16,81 | 17,00 | 132 | 5.722.492 |
| 17/11/2021 | 17,50 | 17,28 | +1,95% | 16,93 | 17,67 | 17,30 | 16,94 | 17,28 | 270 | 15.390.808 |
| 16/11/2021 | 17,67 | 16,95 | -4,07% | 16,95 | 17,68 | 17,30 | 16,95 | 17,69 | 196 | 12.114.929 |
| 12/11/2021 | 17,57 | 17,67 | -0,39% | 17,31 | 17,96 | 17,63 | 17,51 | 17,67 | 190 | 10.787.646 |
| 11/11/2021 | 16,62 | 17,74 | +3,14% | 16,62 | 17,77 | 17,47 | 17,55 | 17,74 | 457 | 20.019.060 |
| 10/11/2021 | 16,68 | 17,20 | +2,44% | 16,39 | 17,20 | 16,64 | 16,45 | 17,20 | 212 | 10.954.291 |
| 9/11/2021 | 16,43 | 16,79 | +1,14% | 16,25 | 16,80 | 16,61 | 16,49 | 16,79 | 171 | 10.827.150 |
| 8/11/2021 | 16,51 | 16,60 | -1,13% | 16,24 | 16,78 | 16,49 | 16,31 | 16,60 | 132 | 6.277.907 |
| 5/11/2021 | 16,22 | 16,79 | +2,38% | 16,17 | 16,89 | 16,60 | 16,53 | 16,79 | 172 | 11.390.177 |
| 4/11/2021 | 16,75 | 16,40 | -1,20% | 15,89 | 16,75 | 16,13 | 16,03 | 16,40 | 292 | 10.528.000 |
| 3/11/2021 | 16,06 | 16,60 | +3,43% | 15,66 | 16,77 | 16,22 | 16,37 | 16,60 | 228 | 10.199.574 |
| 1/11/2021 | 15,25 | 16,05 | +5,52% | 15,25 | 16,24 | 16,04 | 16,00 | 16,05 | 252 | 14.289.610 |
| 29/10/2021 | 16,11 | 15,21 | -5,12% | 15,21 | 16,20 | 15,47 | 15,21 | 15,46 | 387 | 14.290.268 |
| 28/10/2021 | 16,76 | 16,03 | -2,91% | 15,79 | 16,76 | 16,15 | 16,03 | 16,40 | 331 | 8.739.072 |
| 27/10/2021 | 16,64 | 16,51 | -0,24% | 16,51 | 17,04 | 16,82 | 16,51 | 16,75 | 210 | 11.160.532 |
| 26/10/2021 | 16,89 | 16,55 | -3,89% | 16,49 | 17,15 | 16,70 | 16,55 | 16,88 | 151 | 7.585.651 |
| 25/10/2021 | 16,56 | 17,22 | +2,44% | 16,50 | 17,36 | 17,05 | 17,01 | 17,22 | 147 | 7.022.832 |
| 22/10/2021 | 16,60 | 16,81 | -1,70% | 15,94 | 16,90 | 16,42 | 16,65 | 16,81 | 228 | 9.824.595 |
| 21/10/2021 | 17,62 | 17,10 | -4,89% | 16,71 | 17,62 | 17,08 | 16,99 | 17,10 | 410 | 15.479.477 |
| 20/10/2021 | 17,81 | 17,98 | +1,47% | 17,63 | 18,07 | 17,87 | 17,66 | 17,98 | 127 | 7.732.746 |
| 19/10/2021 | 18,43 | 17,72 | -4,42% | 17,64 | 18,43 | 17,97 | 17,72 | 17,88 | 285 | 18.157.080 |
| 18/10/2021 | 18,80 | 18,54 | -2,68% | 18,30 | 18,80 | 18,48 | 18,45 | 18,64 | 148 | 6.683.425 |
| 15/10/2021 | 18,25 | 19,05 | +2,92% | 18,25 | 19,05 | 18,81 | 18,76 | 19,05 | 185 | 7.411.475 |
| 14/10/2021 | 18,55 | 18,51 | +1,15% | 18,30 | 18,68 | 18,43 | 18,29 | 18,51 | 91 | 4.413.988 |
| 13/10/2021 | 18,17 | 18,30 | -0,05% | 18,17 | 18,66 | 18,46 | 18,30 | 18,59 | 150 | 7.090.782 |
| 11/10/2021 | 18,21 | 18,31 | +0,66% | 18,09 | 18,43 | 18,21 | 18,11 | 18,31 | 220 | 11.471.114 |
| 8/10/2021 | 17,54 | 18,19 | +3,65% | 17,54 | 18,32 | 18,08 | 18,00 | 18,22 | 147 | 6.064.238 |
| 7/10/2021 | 17,95 | 17,55 | -1,40% | 17,52 | 18,01 | 17,64 | 17,50 | 17,70 | 216 | 8.714.866 |
| 6/10/2021 | 17,50 | 17,80 | +0,45% | 17,18 | 17,80 | 17,53 | 17,74 | 17,84 | 126 | 4.906.909 |
| 5/10/2021 | 17,71 | 17,72 | -1,88% | 17,52 | 17,96 | 17,73 | 17,59 | 17,72 | 270 | 14.529.321 |
| 4/10/2021 | 17,99 | 18,06 | -0,28% | 17,65 | 18,12 | 17,90 | 17,89 | 18,06 | 166 | 6.788.934 |
| 1/10/2021 | 17,17 | 18,11 | +4,56% | 16,87 | 18,11 | 17,86 | 18,00 | 18,15 | 363 | 16.635.646 |
| 30/9/2021 | 16,94 | 17,32 | +1,35% | 16,85 | 17,62 | 17,29 | 17,01 | 17,32 | 151 | 4.977.997 |
| 29/9/2021 | 17,50 | 17,09 | -0,64% | 16,90 | 17,50 | 17,12 | 16,96 | 17,09 | 279 | 11.827.971 |
| 28/9/2021 | 17,90 | 17,20 | -3,48% | 17,16 | 17,90 | 17,36 | 17,20 | 17,27 | 223 | 8.419.988 |
| 27/9/2021 | 17,91 | 17,82 | -0,72% | 17,62 | 18,07 | 17,81 | 17,66 | 17,83 | 202 | 8.186.183 |
| 24/9/2021 | 18,26 | 17,95 | -3,03% | 17,82 | 18,26 | 18,00 | 17,94 | 18,13 | 149 | 5.501.962 |
| 23/9/2021 | 18,39 | 18,51 | +0,27% | 18,21 | 18,72 | 18,43 | 18,21 | 18,51 | 139 | 5.776.717 |
| 22/9/2021 | 17,62 | 18,46 | +1,21% | 17,62 | 18,74 | 18,45 | 18,46 | 18,60 | 194 | 5.969.346 |
| 21/9/2021 | 18,04 | 18,24 | +1,50% | 17,59 | 18,24 | 17,91 | 17,99 | 18,24 | 182 | 7.954.451 |
| 20/9/2021 | 18,39 | 17,97 | -1,05% | 17,71 | 18,39 | 17,93 | 17,77 | 17,97 | 226 | 9.068.066 |
| 17/9/2021 | 18,74 | 18,16 | -1,63% | 18,15 | 18,74 | 18,33 | 18,16 | 18,52 | 140 | 5.532.273 |
| 16/9/2021 | 18,35 | 18,46 | +0,65% | 18,19 | 19,00 | 18,71 | 18,46 | 18,70 | 146 | 5.907.146 |
| 15/9/2021 | 18,70 | 18,34 | -2,91% | 18,34 | 18,89 | 18,60 | 18,34 | 18,62 | 218 | 7.354.434 |
| 14/9/2021 | 19,20 | 18,89 | -2,12% | 18,72 | 19,41 | 18,96 | 18,74 | 18,89 | 306 | 9.121.219 |
| 13/9/2021 | 19,00 | 19,30 | +1,10% | 18,91 | 19,31 | 19,15 | 19,02 | 19,30 | 172 | 8.196.458 |
| 10/9/2021 | 19,50 | 19,09 | -2,10% | 18,90 | 19,56 | 19,20 | 18,90 | 19,09 | 425 | 13.528.975 |
| 9/9/2021 | 19,90 | 19,50 | +0,10% | 18,47 | 19,90 | 19,10 | 19,26 | 19,50 | 405 | 13.322.815 |
| 8/9/2021 | 19,99 | 19,48 | -2,36% | 18,84 | 19,99 | 19,24 | 19,00 | 19,48 | 365 | 13.928.330 |
| 6/9/2021 | 20,27 | 19,95 | -3,62% | 19,45 | 20,30 | 19,79 | 19,70 | 19,95 | 329 | 8.813.643 |
| 3/9/2021 | 21,21 | 20,70 | -1,57% | 20,70 | 21,46 | 20,93 | 20,70 | 20,80 | 192 | 10.221.907 |
| 2/9/2021 | 20,35 | 21,03 | +1,55% | 20,35 | 21,45 | 21,15 | 21,03 | 21,37 | 175 | 7.713.906 |
| 1/9/2021 | 20,56 | 20,71 | -0,43% | 20,27 | 21,11 | 20,77 | 20,71 | 21,04 | 157 | 7.558.127 |
| 31/8/2021 | 21,22 | 20,80 | -2,07% | 20,44 | 21,22 | 20,69 | 20,57 | 20,80 | 125 | 5.613.566 |
| 30/8/2021 | 21,60 | 21,24 | +1,48% | 20,39 | 21,60 | 21,08 | 20,90 | 21,24 | 107 | 5.295.430 |
| 27/8/2021 | 20,63 | 20,93 | +1,50% | 20,40 | 20,95 | 20,74 | 20,70 | 20,93 | 116 | 4.423.150 |
| 26/8/2021 | 21,60 | 20,62 | -4,45% | 20,62 | 21,60 | 20,98 | 20,62 | 20,93 | 104 | 4.755.833 |
| 25/8/2021 | 21,35 | 21,58 | +1,60% | 20,82 | 21,58 | 21,31 | 21,29 | 21,58 | 136 | 4.284.714 |
| 24/8/2021 | 20,74 | 21,24 | +0,76% | 20,74 | 21,34 | 21,14 | 21,01 | 21,24 | 124 | 6.097.792 |
| 23/8/2021 | 20,75 | 21,08 | +1,64% | 20,50 | 21,20 | 20,97 | 20,95 | 21,08 | 145 | 5.225.497 |
| 20/8/2021 | 20,20 | 20,74 | -5,68% | 20,20 | 21,06 | 20,80 | 20,74 | 21,06 | 137 | 4.354.896 |
| 19/8/2021 | 20,35 | 21,99 | 0,00% | 20,00 | 21,99 | 20,59 | 20,52 | 21,99 | 132 | 5.653.216 |