Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EMBR3F - EMBRAER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 82,22 | 81,09 | -1,29% | 81,04 | 82,87 | 81,78 | 81,09 | 81,33 | 2.308 | 275.042.111 |
| 5/9/2025 | 80,00 | 82,15 | +2,71% | 79,75 | 82,62 | 81,08 | 82,11 | 82,15 | 3.221 | 417.868.356 |
| 4/9/2025 | 77,80 | 79,98 | +2,67% | 77,24 | 80,00 | 78,98 | 79,89 | 79,98 | 2.365 | 287.935.135 |
| 3/9/2025 | 78,21 | 77,90 | -1,02% | 77,25 | 78,75 | 78,00 | 77,74 | 77,90 | 1.702 | 183.057.025 |
| 2/9/2025 | 76,35 | 78,70 | +2,90% | 75,65 | 78,70 | 77,87 | 78,50 | 78,70 | 2.688 | 274.518.292 |
| 1/9/2025 | 75,79 | 76,48 | +0,16% | 75,52 | 77,40 | 76,71 | 76,48 | 76,50 | 2.376 | 186.309.040 |
| 29/8/2025 | 76,19 | 76,36 | -0,01% | 75,01 | 76,50 | 76,00 | 76,12 | 76,36 | 2.928 | 213.746.393 |
| 28/8/2025 | 76,36 | 76,37 | +0,46% | 75,60 | 76,61 | 76,25 | 76,26 | 76,37 | 2.103 | 157.327.339 |
| 27/8/2025 | 76,63 | 76,02 | -0,68% | 75,42 | 76,78 | 75,94 | 75,60 | 76,02 | 2.062 | 168.786.182 |
| 26/8/2025 | 75,68 | 76,54 | +1,04% | 75,30 | 76,60 | 76,21 | 76,30 | 76,54 | 1.910 | 166.128.613 |
| 25/8/2025 | 78,13 | 75,75 | -2,50% | 75,75 | 78,40 | 76,47 | 75,75 | 75,79 | 2.669 | 203.914.100 |
| 22/8/2025 | 77,50 | 77,69 | +0,40% | 77,10 | 78,30 | 77,79 | 77,50 | 77,69 | 1.781 | 132.854.229 |
| 21/8/2025 | 75,80 | 77,38 | +1,82% | 75,53 | 77,69 | 77,11 | 77,21 | 77,38 | 1.865 | 164.784.439 |
| 20/8/2025 | 76,92 | 76,00 | -1,30% | 74,40 | 77,55 | 75,58 | 75,96 | 76,00 | 3.013 | 231.466.136 |
| 19/8/2025 | 78,19 | 77,00 | -1,84% | 76,47 | 78,20 | 77,07 | 76,80 | 77,00 | 2.302 | 178.080.664 |
| 18/8/2025 | 77,69 | 78,44 | +1,34% | 76,25 | 79,00 | 77,90 | 78,06 | 78,44 | 2.278 | 204.502.471 |
| 15/8/2025 | 80,82 | 77,40 | -4,68% | 75,96 | 80,96 | 77,60 | 77,00 | 77,40 | 4.426 | 356.577.232 |
| 14/8/2025 | 78,89 | 81,20 | +2,40% | 78,48 | 81,20 | 80,31 | 81,00 | 81,20 | 2.406 | 250.092.669 |
| 13/8/2025 | 79,58 | 79,30 | +0,28% | 77,99 | 79,65 | 79,01 | 79,17 | 79,30 | 2.089 | 187.995.638 |
| 12/8/2025 | 78,88 | 79,08 | +0,84% | 78,55 | 80,04 | 79,21 | 78,98 | 79,08 | 1.715 | 157.748.185 |
| 11/8/2025 | 79,05 | 78,42 | -0,92% | 78,02 | 79,65 | 78,84 | 78,40 | 78,42 | 2.241 | 164.069.407 |
| 8/8/2025 | 78,49 | 79,15 | +0,78% | 77,77 | 79,32 | 78,66 | 78,90 | 79,15 | 2.251 | 184.310.048 |
| 7/8/2025 | 78,01 | 78,54 | +0,69% | 77,32 | 79,00 | 78,27 | 78,50 | 78,54 | 2.522 | 215.916.565 |
| 6/8/2025 | 79,96 | 78,00 | -0,81% | 77,76 | 83,16 | 80,06 | 77,97 | 78,01 | 5.157 | 438.086.631 |
| 5/8/2025 | 81,36 | 78,64 | -1,23% | 77,23 | 82,91 | 80,01 | 78,49 | 78,64 | 5.084 | 485.356.286 |
| 4/8/2025 | 79,60 | 79,62 | +0,98% | 78,62 | 80,30 | 79,60 | 79,62 | 79,99 | 3.301 | 250.880.737 |
| 1/8/2025 | 80,75 | 78,85 | -2,04% | 78,03 | 81,59 | 79,58 | 78,80 | 78,85 | 5.768 | 535.041.566 |
| 31/7/2025 | 77,45 | 80,49 | +5,55% | 77,21 | 82,84 | 80,50 | 80,48 | 80,49 | 9.495 | 905.530.377 |
| 30/7/2025 | 69,43 | 76,26 | +11,00% | 66,93 | 77,50 | 73,70 | 76,26 | 76,33 | 11.462 | 2.308.475.075 |
| 29/7/2025 | 66,66 | 68,70 | +4,09% | 66,26 | 70,02 | 68,68 | 68,70 | 68,90 | 4.480 | 342.311.261 |
| 28/7/2025 | 66,16 | 66,00 | -0,35% | 65,08 | 66,90 | 65,92 | 66,00 | 66,20 | 2.190 | 176.849.389 |
| 25/7/2025 | 66,15 | 66,23 | +0,96% | 65,60 | 67,09 | 66,37 | 66,23 | 66,54 | 2.040 | 147.495.334 |
| 24/7/2025 | 68,15 | 65,60 | -4,79% | 65,60 | 68,48 | 66,86 | 65,60 | 65,85 | 3.202 | 180.472.343 |
| 23/7/2025 | 67,12 | 68,90 | +1,77% | 67,12 | 69,36 | 68,44 | 68,80 | 68,90 | 2.634 | 236.023.224 |
| 22/7/2025 | 69,01 | 67,70 | -0,38% | 67,37 | 69,70 | 68,24 | 67,70 | 67,84 | 2.911 | 186.472.268 |
| 21/7/2025 | 68,00 | 67,96 | -0,50% | 66,86 | 69,93 | 68,36 | 67,96 | 68,15 | 3.131 | 261.479.028 |
| 18/7/2025 | 70,80 | 68,30 | -3,67% | 67,30 | 70,88 | 68,70 | 68,30 | 68,45 | 4.744 | 311.345.339 |
| 17/7/2025 | 71,24 | 70,90 | -0,35% | 70,88 | 72,08 | 71,25 | 70,90 | 71,00 | 2.683 | 175.013.967 |
| 16/7/2025 | 74,00 | 71,15 | -4,01% | 70,73 | 74,80 | 72,03 | 71,14 | 71,15 | 4.615 | 311.682.171 |
| 15/7/2025 | 74,46 | 74,12 | +0,73% | 73,03 | 76,10 | 74,55 | 74,12 | 74,25 | 3.319 | 316.910.992 |
| 14/7/2025 | 73,99 | 73,58 | -1,06% | 73,03 | 75,10 | 73,94 | 73,58 | 73,77 | 3.188 | 275.511.133 |
| 11/7/2025 | 75,32 | 74,37 | -1,43% | 72,89 | 75,32 | 74,27 | 74,37 | 74,70 | 3.288 | 283.941.091 |
| 10/7/2025 | 72,65 | 75,45 | -3,57% | 71,65 | 76,27 | 73,80 | 75,45 | 75,50 | 11.587 | 1.697.007.888 |
| 9/7/2025 | 81,15 | 78,24 | -3,57% | 77,15 | 83,06 | 79,49 | 78,24 | 78,25 | 4.327 | 349.414.682 |
| 8/7/2025 | 81,73 | 81,14 | -0,37% | 80,86 | 83,55 | 81,81 | 81,14 | 81,15 | 2.883 | 212.396.328 |
| 7/7/2025 | 83,48 | 81,44 | -2,31% | 81,40 | 83,91 | 82,73 | 81,44 | 81,60 | 3.434 | 235.399.651 |
| 4/7/2025 | 82,95 | 83,37 | +0,08% | 82,30 | 83,90 | 82,94 | 83,36 | 83,38 | 2.268 | 150.652.613 |
| 3/7/2025 | 80,93 | 83,30 | +4,71% | 80,90 | 83,45 | 82,08 | 83,23 | 83,45 | 4.502 | 340.655.681 |
| 2/7/2025 | 80,52 | 79,55 | -1,14% | 78,91 | 80,78 | 79,87 | 79,55 | 80,00 | 3.497 | 215.683.555 |
| 1/7/2025 | 77,26 | 80,47 | +3,98% | 77,26 | 81,29 | 79,93 | 80,45 | 80,50 | 4.444 | 393.801.559 |
| 30/6/2025 | 75,06 | 77,39 | +3,32% | 74,65 | 77,55 | 76,83 | 77,34 | 77,39 | 2.828 | 275.663.467 |
| 27/6/2025 | 74,13 | 74,90 | +1,04% | 72,65 | 75,04 | 74,37 | 74,89 | 74,90 | 4.051 | 182.534.657 |
| 26/6/2025 | 72,93 | 74,13 | +1,46% | 72,93 | 74,80 | 74,12 | 74,00 | 74,13 | 2.601 | 173.208.901 |
| 25/6/2025 | 72,80 | 73,06 | -0,22% | 72,17 | 73,51 | 73,02 | 72,90 | 73,06 | 2.075 | 122.408.469 |
| 24/6/2025 | 73,10 | 73,22 | +0,30% | 72,71 | 73,90 | 73,34 | 73,22 | 73,26 | 1.870 | 157.197.051 |
| 23/6/2025 | 72,20 | 73,00 | +0,90% | 70,34 | 73,00 | 71,92 | 72,95 | 73,00 | 2.690 | 182.259.256 |
| 20/6/2025 | 72,90 | 72,35 | -0,89% | 72,07 | 73,79 | 72,73 | 72,35 | 72,55 | 3.288 | 185.056.234 |
| 18/6/2025 | 71,42 | 73,00 | +4,14% | 70,87 | 73,66 | 72,71 | 72,81 | 73,00 | 5.515 | 406.386.944 |
| 17/6/2025 | 69,80 | 70,10 | +0,07% | 68,54 | 70,36 | 69,44 | 70,02 | 70,10 | 2.865 | 166.590.107 |
| 16/6/2025 | 67,00 | 70,05 | +5,18% | 66,50 | 71,46 | 69,88 | 70,05 | 70,07 | 4.831 | 345.113.079 |
| 13/6/2025 | 68,20 | 66,60 | -3,31% | 66,42 | 69,09 | 67,50 | 66,60 | 66,65 | 5.044 | 194.617.072 |
| 12/6/2025 | 66,67 | 68,88 | +4,30% | 65,35 | 69,10 | 67,75 | 68,80 | 68,88 | 2.869 | 211.974.231 |
| 11/6/2025 | 65,95 | 66,04 | -0,18% | 64,77 | 66,95 | 65,90 | 65,80 | 66,04 | 1.792 | 127.868.413 |
| 10/6/2025 | 67,80 | 66,16 | -1,78% | 65,73 | 68,00 | 66,42 | 66,06 | 66,16 | 2.514 | 163.083.216 |
| 9/6/2025 | 64,35 | 67,36 | +3,82% | 63,88 | 67,85 | 66,79 | 67,30 | 67,36 | 3.589 | 188.841.178 |
| 6/6/2025 | 66,70 | 64,88 | -2,66% | 64,41 | 66,97 | 65,18 | 64,75 | 64,88 | 2.690 | 147.228.971 |
| 5/6/2025 | 67,11 | 66,65 | -1,19% | 66,09 | 67,48 | 66,88 | 66,65 | 66,66 | 1.857 | 102.329.754 |
| 4/6/2025 | 65,47 | 67,45 | +3,87% | 65,35 | 68,55 | 67,41 | 67,40 | 67,45 | 2.917 | 203.396.005 |
| 3/6/2025 | 65,16 | 64,94 | -0,55% | 64,87 | 66,15 | 65,38 | 64,90 | 64,94 | 1.634 | 80.929.983 |
| 2/6/2025 | 66,75 | 65,30 | +0,08% | 65,20 | 66,80 | 65,67 | 65,30 | 65,45 | 1.800 | 103.126.161 |
| 30/5/2025 | 66,46 | 65,25 | -1,81% | 64,63 | 66,78 | 65,35 | 65,25 | 65,57 | 2.458 | 154.548.368 |
| 29/5/2025 | 66,59 | 66,45 | -0,85% | 65,65 | 67,15 | 66,29 | 66,45 | 66,46 | 2.649 | 114.176.547 |
| 28/5/2025 | 68,20 | 67,02 | -2,35% | 66,48 | 68,64 | 67,34 | 66,83 | 67,02 | 2.734 | 157.124.623 |
| 27/5/2025 | 67,07 | 68,63 | +2,57% | 67,00 | 68,63 | 68,19 | 68,40 | 68,63 | 2.225 | 132.100.338 |
| 26/5/2025 | 67,32 | 66,91 | -0,64% | 66,66 | 67,48 | 66,97 | 66,90 | 66,91 | 1.294 | 92.869.724 |
| 23/5/2025 | 67,03 | 67,34 | +0,07% | 65,98 | 67,48 | 66,84 | 66,90 | 67,34 | 1.853 | 120.376.708 |
| 22/5/2025 | 67,19 | 67,29 | +0,04% | 66,65 | 67,90 | 67,08 | 67,05 | 67,29 | 1.880 | 123.051.554 |
| 21/5/2025 | 68,69 | 67,26 | -2,24% | 67,02 | 69,06 | 67,81 | 67,26 | 67,35 | 2.190 | 169.968.839 |
| 20/5/2025 | 70,70 | 68,80 | -2,55% | 68,53 | 70,98 | 69,28 | 68,80 | 68,94 | 3.106 | 201.034.496 |
| 19/5/2025 | 69,23 | 70,60 | +2,75% | 68,60 | 70,75 | 70,15 | 70,60 | 70,65 | 2.365 | 164.968.027 |
| 16/5/2025 | 69,50 | 68,71 | -1,28% | 68,11 | 69,82 | 68,78 | 68,71 | 68,98 | 1.317 | 105.818.143 |
| 15/5/2025 | 69,27 | 69,60 | -0,57% | 68,70 | 70,18 | 69,66 | 69,60 | 69,96 | 1.503 | 121.328.534 |
| 14/5/2025 | 69,86 | 70,00 | +0,66% | 69,16 | 70,53 | 69,81 | 69,50 | 70,00 | 1.899 | 131.714.695 |
| 13/5/2025 | 68,04 | 69,54 | +2,11% | 67,95 | 69,54 | 68,97 | 69,02 | 69,54 | 2.135 | 119.698.586 |
| 12/5/2025 | 68,50 | 68,10 | +0,03% | 66,55 | 68,67 | 67,52 | 67,83 | 68,12 | 2.532 | 144.682.751 |
| 9/5/2025 | 69,50 | 68,08 | -2,63% | 67,13 | 70,10 | 68,30 | 67,86 | 68,08 | 1.787 | 137.112.086 |
| 8/5/2025 | 68,04 | 69,92 | +3,82% | 67,77 | 70,80 | 69,42 | 69,90 | 69,92 | 2.198 | 224.180.870 |
| 7/5/2025 | 66,47 | 67,35 | +1,54% | 65,90 | 67,86 | 67,19 | 67,34 | 67,50 | 3.604 | 320.554.124 |
| 6/5/2025 | 66,20 | 66,33 | +0,48% | 62,45 | 67,23 | 64,85 | 66,02 | 66,33 | 3.416 | 349.958.739 |
| 5/5/2025 | 66,24 | 66,01 | -0,59% | 65,01 | 67,29 | 66,18 | 66,00 | 66,01 | 2.550 | 203.451.924 |
| 2/5/2025 | 64,74 | 66,40 | +3,44% | 64,04 | 66,65 | 65,89 | 66,26 | 66,40 | 2.486 | 163.009.405 |
| 29/4/2025 | 64,05 | 64,19 | +0,05% | 63,41 | 64,41 | 64,06 | 64,05 | 64,19 | 1.467 | 99.722.200 |
| 28/4/2025 | 63,53 | 64,16 | +1,04% | 62,96 | 64,80 | 64,12 | 64,12 | 64,16 | 1.830 | 105.695.941 |
| 25/4/2025 | 63,38 | 63,50 | +0,35% | 62,80 | 63,78 | 63,38 | 63,45 | 63,50 | 1.705 | 117.481.091 |
| 24/4/2025 | 63,12 | 63,28 | 0,00% | 62,30 | 63,80 | 63,16 | 63,26 | 63,28 | 1.798 | 122.913.014 |
| 23/4/2025 | 62,30 | 63,28 | +3,57% | 61,81 | 63,70 | 63,04 | 63,10 | 63,28 | 2.508 | 159.431.750 |
| 22/4/2025 | 63,07 | 61,10 | -3,05% | 60,18 | 63,13 | 60,93 | 61,04 | 61,10 | 3.431 | 178.863.764 |
| 17/4/2025 | 62,40 | 63,02 | +0,82% | 62,14 | 63,66 | 62,98 | 63,00 | 63,02 | 2.065 | 128.986.353 |
| 16/4/2025 | 65,21 | 62,51 | -3,83% | 62,22 | 65,22 | 63,24 | 62,51 | 62,60 | 3.206 | 219.210.953 |
| 15/4/2025 | 63,41 | 65,00 | +3,31% | 63,31 | 65,56 | 64,84 | 64,85 | 65,00 | 2.544 | 226.381.016 |
| 14/4/2025 | 61,54 | 62,92 | +4,00% | 61,54 | 63,45 | 62,79 | 62,92 | 63,12 | 2.168 | 160.786.218 |
| 11/4/2025 | 61,09 | 60,50 | -0,28% | 59,68 | 61,82 | 60,66 | 60,50 | 60,60 | 2.588 | 154.543.224 |
| 10/4/2025 | 62,91 | 60,67 | -3,58% | 60,27 | 62,92 | 61,26 | 60,51 | 60,77 | 1.860 | 147.785.396 |
| 9/4/2025 | 60,31 | 62,92 | +4,00% | 58,57 | 63,10 | 60,88 | 62,50 | 62,92 | 2.448 | 204.524.537 |
| 8/4/2025 | 60,30 | 60,50 | +1,31% | 60,11 | 62,20 | 61,29 | 60,49 | 60,50 | 2.881 | 184.491.799 |
| 7/4/2025 | 59,00 | 59,72 | -0,47% | 58,15 | 61,34 | 59,72 | 59,72 | 60,10 | 2.370 | 204.179.281 |
| 4/4/2025 | 63,10 | 60,00 | -5,26% | 59,79 | 63,30 | 60,96 | 60,00 | 60,18 | 3.655 | 265.143.791 |
| 3/4/2025 | 64,50 | 63,33 | -2,57% | 63,20 | 67,98 | 65,11 | 63,33 | 63,50 | 3.945 | 279.978.012 |
| 2/4/2025 | 66,35 | 65,00 | -1,52% | 64,39 | 66,67 | 65,33 | 65,00 | 65,11 | 2.407 | 154.149.037 |
| 1/4/2025 | 66,24 | 66,00 | +0,15% | 64,01 | 66,29 | 65,33 | 66,00 | 66,02 | 2.870 | 189.119.582 |
| 31/3/2025 | 66,35 | 65,90 | -0,47% | 63,84 | 66,36 | 65,39 | 65,89 | 65,90 | 2.910 | 185.223.350 |
| 28/3/2025 | 68,32 | 66,21 | -2,56% | 66,11 | 69,04 | 67,19 | 66,21 | 66,40 | 3.084 | 180.809.010 |
| 27/3/2025 | 70,00 | 67,95 | -2,09% | 67,95 | 70,38 | 69,05 | 67,95 | 68,01 | 2.513 | 220.023.742 |
| 26/3/2025 | 69,89 | 69,40 | -0,57% | 68,87 | 70,47 | 69,41 | 69,40 | 69,45 | 3.657 | 273.763.007 |
| 25/3/2025 | 71,97 | 69,80 | -1,69% | 69,44 | 72,00 | 70,37 | 69,79 | 69,80 | 2.629 | 193.294.835 |
| 24/3/2025 | 74,89 | 71,00 | -5,02% | 70,52 | 74,97 | 71,75 | 71,00 | 71,24 | 4.827 | 317.681.954 |
| 21/3/2025 | 73,81 | 74,75 | +1,01% | 73,27 | 75,99 | 74,57 | 74,70 | 74,75 | 3.707 | 248.343.195 |
| 20/3/2025 | 79,30 | 74,00 | -6,67% | 72,77 | 79,49 | 75,23 | 73,94 | 74,00 | 4.956 | 413.078.186 |
| 19/3/2025 | 78,34 | 79,29 | +1,29% | 78,00 | 79,80 | 79,17 | 79,21 | 79,29 | 1.801 | 155.081.837 |
| 18/3/2025 | 77,31 | 78,28 | +1,27% | 77,07 | 78,39 | 77,83 | 78,03 | 78,28 | 2.044 | 176.379.655 |
| 17/3/2025 | 75,17 | 77,30 | +3,18% | 74,81 | 78,10 | 76,88 | 77,30 | 77,69 | 1.766 | 188.164.120 |
| 14/3/2025 | 74,40 | 74,92 | +1,12% | 73,74 | 76,10 | 74,97 | 74,92 | 74,94 | 2.326 | 142.723.825 |
| 13/3/2025 | 73,51 | 74,09 | +1,49% | 72,86 | 74,49 | 73,80 | 74,05 | 74,09 | 1.545 | 125.157.793 |
| 12/3/2025 | 73,22 | 73,00 | -0,94% | 72,43 | 74,15 | 73,12 | 72,90 | 73,00 | 2.175 | 115.707.792 |
| 11/3/2025 | 75,00 | 73,69 | -0,69% | 72,75 | 75,00 | 73,38 | 73,40 | 73,69 | 2.187 | 134.916.511 |
| 10/3/2025 | 74,11 | 74,20 | +0,75% | 72,95 | 74,78 | 74,19 | 74,20 | 74,39 | 1.980 | 171.304.683 |
| 7/3/2025 | 74,72 | 73,65 | -1,54% | 72,84 | 74,95 | 73,82 | 73,65 | 73,72 | 3.741 | 190.512.760 |
| 6/3/2025 | 75,68 | 74,80 | -1,58% | 74,02 | 76,40 | 75,30 | 74,80 | 75,00 | 2.499 | 293.862.899 |
| 5/3/2025 | 70,00 | 76,00 | +8,42% | 70,00 | 76,12 | 74,68 | 75,45 | 76,00 | 3.557 | 340.673.278 |
| 28/2/2025 | 67,85 | 70,10 | +1,65% | 67,26 | 70,10 | 69,29 | 69,94 | 70,10 | 4.349 | 228.415.957 |
| 27/2/2025 | 63,01 | 68,96 | +12,29% | 62,73 | 70,28 | 67,10 | 68,80 | 68,96 | 6.001 | 523.078.073 |
| 26/2/2025 | 60,79 | 61,41 | +0,74% | 60,75 | 62,47 | 61,82 | 61,41 | 61,58 | 2.054 | 141.973.796 |
| 25/2/2025 | 60,31 | 60,96 | +1,62% | 60,31 | 62,86 | 61,44 | 60,81 | 60,96 | 3.047 | 194.176.237 |
| 24/2/2025 | 59,42 | 59,99 | +1,42% | 57,90 | 60,08 | 59,21 | 59,67 | 59,99 | 1.857 | 108.116.165 |
| 21/2/2025 | 61,59 | 59,15 | -3,96% | 58,79 | 61,88 | 60,19 | 59,15 | 59,20 | 2.322 | 139.517.264 |
| 20/2/2025 | 61,39 | 61,59 | +0,67% | 60,22 | 61,59 | 61,10 | 61,23 | 61,59 | 1.566 | 92.791.960 |
| 19/2/2025 | 60,30 | 61,18 | +0,99% | 59,90 | 61,20 | 60,65 | 61,12 | 61,18 | 1.923 | 90.998.797 |
| 18/2/2025 | 60,82 | 60,58 | -0,26% | 59,81 | 60,82 | 60,36 | 60,35 | 60,58 | 1.741 | 94.012.688 |
| 17/2/2025 | 60,37 | 60,74 | +0,45% | 58,82 | 60,92 | 59,86 | 60,67 | 60,74 | 2.399 | 167.701.347 |
| 14/2/2025 | 60,98 | 60,47 | -0,21% | 60,08 | 60,99 | 60,52 | 60,23 | 60,47 | 1.907 | 115.533.000 |
| 13/2/2025 | 59,87 | 60,60 | +1,85% | 59,23 | 60,70 | 60,13 | 60,59 | 60,69 | 1.825 | 109.639.670 |
| 12/2/2025 | 60,04 | 59,50 | -1,26% | 59,00 | 60,04 | 59,51 | 59,50 | 59,67 | 2.125 | 98.917.199 |
| 11/2/2025 | 60,97 | 60,26 | -1,18% | 59,65 | 61,21 | 60,24 | 60,05 | 60,26 | 1.448 | 116.582.870 |
| 10/2/2025 | 62,29 | 60,98 | -2,07% | 60,74 | 62,72 | 61,40 | 60,98 | 61,06 | 1.922 | 151.168.941 |
| 7/2/2025 | 64,00 | 62,27 | -3,23% | 62,27 | 65,17 | 63,69 | 62,27 | 62,72 | 2.723 | 166.587.399 |
| 6/2/2025 | 66,36 | 64,35 | -3,09% | 63,67 | 66,37 | 64,61 | 64,35 | 64,50 | 3.262 | 222.343.972 |
| 5/2/2025 | 60,37 | 66,40 | +15,52% | 60,37 | 66,62 | 64,11 | 66,40 | 66,47 | 5.597 | 569.706.341 |
| 4/2/2025 | 59,42 | 57,48 | -3,39% | 57,26 | 59,58 | 58,41 | 57,47 | 57,75 | 2.075 | 108.237.766 |
| 3/2/2025 | 59,70 | 59,50 | -0,87% | 58,10 | 60,03 | 59,01 | 59,16 | 59,50 | 2.389 | 130.015.407 |
| 31/1/2025 | 60,04 | 60,02 | +0,03% | 59,51 | 60,90 | 60,11 | 59,88 | 60,02 | 1.428 | 96.693.570 |
| 30/1/2025 | 59,20 | 60,00 | +1,69% | 59,19 | 60,35 | 59,83 | 59,96 | 60,00 | 1.621 | 106.051.303 |
| 29/1/2025 | 59,41 | 59,00 | -0,66% | 58,90 | 59,92 | 59,26 | 59,00 | 59,15 | 1.782 | 85.740.383 |
| 28/1/2025 | 59,60 | 59,39 | -0,02% | 58,91 | 60,11 | 59,39 | 59,30 | 59,39 | 2.157 | 96.474.925 |
| 27/1/2025 | 61,10 | 59,40 | -2,29% | 58,83 | 61,51 | 59,94 | 59,16 | 59,40 | 2.440 | 156.880.971 |
| 24/1/2025 | 61,97 | 60,79 | -1,31% | 60,37 | 62,09 | 60,98 | 60,79 | 60,89 | 1.645 | 93.276.132 |
| 23/1/2025 | 61,48 | 61,60 | +1,20% | 61,02 | 62,23 | 61,56 | 61,49 | 61,60 | 1.544 | 95.085.820 |
| 22/1/2025 | 62,10 | 60,87 | -2,93% | 60,78 | 62,89 | 61,71 | 60,87 | 61,09 | 2.932 | 157.458.699 |
| 21/1/2025 | 60,75 | 62,71 | +3,77% | 60,43 | 62,71 | 61,77 | 62,25 | 62,71 | 1.601 | 139.782.744 |
| 20/1/2025 | 59,89 | 60,43 | +1,38% | 59,57 | 60,73 | 60,18 | 60,43 | 60,70 | 1.718 | 104.241.176 |
| 17/1/2025 | 60,21 | 59,61 | -0,72% | 59,37 | 60,67 | 59,95 | 59,61 | 59,98 | 3.105 | 113.622.298 |
| 16/1/2025 | 58,06 | 60,04 | +3,66% | 58,06 | 60,14 | 59,28 | 60,04 | 60,10 | 2.701 | 168.623.281 |
| 15/1/2025 | 57,02 | 57,92 | +1,99% | 56,95 | 58,75 | 58,03 | 57,70 | 57,92 | 2.077 | 112.531.393 |
| 14/1/2025 | 56,99 | 56,79 | +0,42% | 55,84 | 57,36 | 56,50 | 56,79 | 57,00 | 1.575 | 79.602.972 |
| 13/1/2025 | 57,40 | 56,55 | -1,48% | 56,26 | 58,05 | 56,83 | 56,55 | 56,65 | 2.455 | 186.672.590 |
| 10/1/2025 | 57,61 | 57,40 | +0,30% | 56,34 | 57,70 | 56,88 | 57,29 | 57,40 | 3.172 | 99.124.386 |
| 9/1/2025 | 57,38 | 57,23 | +0,05% | 56,90 | 58,08 | 57,27 | 57,23 | 57,40 | 1.268 | 82.043.340 |
| 8/1/2025 | 58,05 | 57,20 | -1,28% | 57,20 | 58,94 | 57,84 | 57,20 | 57,45 | 1.834 | 120.289.931 |
| 7/1/2025 | 56,90 | 57,94 | +2,55% | 56,87 | 58,22 | 57,87 | 57,94 | 58,17 | 3.004 | 135.295.050 |
| 6/1/2025 | 57,38 | 56,50 | -0,86% | 56,37 | 57,90 | 56,66 | 56,45 | 56,50 | 2.258 | 175.423.572 |
| 3/1/2025 | 57,67 | 56,99 | -0,84% | 56,99 | 58,00 | 57,47 | 56,98 | 57,16 | 3.404 | 122.421.595 |
| 2/1/2025 | 56,46 | 57,47 | +2,44% | 56,30 | 58,00 | 57,47 | 57,47 | 57,48 | 2.777 | 249.589.139 |
| 30/12/2024 | 56,40 | 56,10 | -0,36% | 55,81 | 57,05 | 56,26 | 56,10 | 56,46 | 1.573 | 93.064.193 |
| 27/12/2024 | 56,53 | 56,30 | +0,05% | 55,91 | 56,71 | 56,38 | 56,30 | 56,65 | 1.642 | 85.645.677 |
| 26/12/2024 | 55,20 | 56,27 | +1,52% | 54,55 | 56,27 | 55,68 | 56,06 | 56,27 | 1.674 | 103.929.735 |
| 23/12/2024 | 54,48 | 55,43 | +1,02% | 54,06 | 55,98 | 55,44 | 55,43 | 55,92 | 1.431 | 92.737.256 |
| 20/12/2024 | 55,89 | 54,87 | -2,19% | 54,78 | 56,10 | 55,18 | 54,87 | 55,01 | 1.830 | 78.220.093 |
| 19/12/2024 | 55,18 | 56,10 | +1,56% | 55,18 | 56,48 | 55,90 | 55,95 | 56,10 | 1.774 | 75.810.980 |
| 18/12/2024 | 56,87 | 55,24 | -2,76% | 55,05 | 56,98 | 55,82 | 55,23 | 55,69 | 1.455 | 121.586.243 |
| 17/12/2024 | 56,20 | 56,81 | +1,90% | 55,69 | 57,12 | 56,78 | 56,68 | 56,81 | 1.344 | 122.158.175 |
| 16/12/2024 | 55,99 | 55,75 | +0,90% | 55,08 | 56,24 | 55,64 | 55,75 | 55,78 | 1.634 | 108.621.939 |
| 13/12/2024 | 55,44 | 55,25 | -0,45% | 54,30 | 56,14 | 55,38 | 55,00 | 55,25 | 1.364 | 114.058.622 |
| 12/12/2024 | 57,04 | 55,50 | -1,94% | 55,06 | 57,04 | 55,90 | 55,20 | 55,50 | 1.873 | 100.461.974 |
| 11/12/2024 | 56,39 | 56,60 | +0,71% | 56,00 | 57,40 | 56,83 | 56,60 | 56,94 | 1.248 | 118.539.242 |
| 10/12/2024 | 56,50 | 56,20 | -0,18% | 55,78 | 57,02 | 56,37 | 56,20 | 56,26 | 879 | 85.680.391 |
| 9/12/2024 | 57,33 | 56,30 | -1,05% | 56,05 | 57,99 | 56,88 | 56,30 | 56,38 | 1.856 | 123.427.855 |
| 6/12/2024 | 56,37 | 56,90 | +0,60% | 55,88 | 57,63 | 56,69 | 56,90 | 57,40 | 3.022 | 110.688.001 |
| 5/12/2024 | 56,66 | 56,56 | +0,82% | 56,10 | 56,89 | 56,46 | 56,48 | 56,56 | 1.019 | 92.965.648 |
| 4/12/2024 | 56,20 | 56,10 | +0,27% | 55,16 | 56,99 | 55,80 | 55,88 | 56,10 | 1.487 | 158.743.462 |
| 3/12/2024 | 57,40 | 55,95 | -2,70% | 55,92 | 58,38 | 56,82 | 55,95 | 56,08 | 1.771 | 122.774.120 |
| 2/12/2024 | 58,13 | 57,50 | -1,44% | 57,50 | 58,80 | 58,00 | 57,50 | 57,81 | 1.636 | 117.229.006 |
| 29/11/2024 | 56,60 | 58,34 | +4,07% | 56,29 | 58,99 | 57,49 | 58,12 | 58,34 | 1.691 | 154.609.159 |
| 28/11/2024 | 56,99 | 56,06 | -1,04% | 56,06 | 57,78 | 56,88 | 56,06 | 56,50 | 1.986 | 120.708.767 |
| 27/11/2024 | 58,52 | 56,65 | -3,03% | 56,59 | 58,78 | 57,31 | 56,61 | 56,65 | 2.422 | 166.809.801 |
| 26/11/2024 | 57,06 | 58,42 | +3,42% | 56,50 | 58,47 | 57,85 | 58,30 | 58,42 | 1.936 | 155.483.209 |
| 25/11/2024 | 56,94 | 56,49 | -0,48% | 55,38 | 57,21 | 56,37 | 56,40 | 56,60 | 1.920 | 118.555.472 |
| 22/11/2024 | 56,25 | 56,76 | +1,00% | 55,89 | 56,90 | 56,49 | 56,68 | 56,76 | 1.801 | 112.770.954 |
| 21/11/2024 | 53,80 | 56,20 | +3,65% | 53,80 | 56,65 | 55,43 | 56,17 | 56,20 | 2.226 | 209.994.434 |
| 19/11/2024 | 55,49 | 54,22 | -1,42% | 52,47 | 55,49 | 53,61 | 54,22 | 54,38 | 2.216 | 189.600.557 |
| 18/11/2024 | 55,42 | 55,00 | -1,15% | 54,35 | 55,97 | 55,21 | 55,00 | 55,87 | 1.347 | 125.285.905 |
| 14/11/2024 | 56,70 | 55,64 | -1,87% | 54,97 | 57,07 | 55,78 | 55,47 | 55,64 | 2.117 | 169.047.463 |
| 13/11/2024 | 54,27 | 56,70 | +5,16% | 54,27 | 57,29 | 56,51 | 56,49 | 56,70 | 3.395 | 274.879.951 |
| 12/11/2024 | 55,80 | 53,92 | -2,99% | 53,27 | 55,98 | 54,38 | 53,92 | 53,94 | 1.763 | 153.055.644 |
| 11/11/2024 | 53,80 | 55,58 | +3,31% | 53,80 | 56,01 | 55,15 | 55,58 | 55,79 | 3.312 | 264.455.834 |
| 8/11/2024 | 50,46 | 53,80 | +7,69% | 49,40 | 55,28 | 52,97 | 53,54 | 53,80 | 6.124 | 501.992.359 |
| 7/11/2024 | 50,50 | 49,96 | -1,15% | 49,56 | 50,50 | 50,05 | 49,96 | 50,20 | 1.371 | 106.938.854 |
| 6/11/2024 | 48,88 | 50,54 | +2,72% | 48,20 | 50,55 | 49,90 | 50,46 | 50,54 | 2.385 | 135.991.669 |
| 5/11/2024 | 48,89 | 49,20 | +0,61% | 48,34 | 49,29 | 48,95 | 48,98 | 49,20 | 1.163 | 70.883.224 |
| 4/11/2024 | 48,81 | 48,90 | +1,20% | 48,47 | 49,49 | 49,17 | 48,89 | 49,39 | 1.133 | 60.449.936 |
| 1/11/2024 | 48,53 | 48,32 | -0,45% | 47,95 | 49,00 | 48,55 | 48,32 | 48,76 | 1.508 | 66.897.997 |
| 31/10/2024 | 49,11 | 48,54 | -1,58% | 48,48 | 50,07 | 49,07 | 48,52 | 48,54 | 1.971 | 85.622.461 |
| 30/10/2024 | 50,50 | 49,32 | -1,36% | 49,29 | 50,54 | 49,80 | 49,30 | 49,32 | 1.635 | 93.425.830 |
| 29/10/2024 | 48,95 | 50,00 | +2,35% | 48,95 | 50,61 | 49,98 | 50,00 | 50,10 | 2.090 | 103.742.739 |
| 28/10/2024 | 49,68 | 48,85 | -1,89% | 48,85 | 50,34 | 49,37 | 48,85 | 49,15 | 1.339 | 80.864.080 |
| 25/10/2024 | 49,54 | 49,79 | +0,59% | 49,16 | 50,57 | 49,95 | 49,70 | 49,79 | 2.657 | 107.964.877 |
| 24/10/2024 | 49,12 | 49,50 | +0,63% | 48,81 | 50,01 | 49,66 | 49,49 | 49,55 | 1.072 | 89.284.515 |
| 23/10/2024 | 49,50 | 49,19 | -1,03% | 49,12 | 50,24 | 49,60 | 49,19 | 49,26 | 1.350 | 83.931.587 |
| 22/10/2024 | 50,03 | 49,70 | -0,58% | 48,61 | 50,04 | 49,50 | 49,70 | 49,91 | 2.250 | 102.497.622 |
| 21/10/2024 | 48,23 | 49,99 | +3,93% | 48,08 | 50,23 | 49,74 | 49,98 | 50,03 | 2.792 | 155.636.708 |
| 18/10/2024 | 48,33 | 48,10 | -0,21% | 48,02 | 48,70 | 48,29 | 48,08 | 48,10 | 1.238 | 60.456.552 |
| 17/10/2024 | 48,83 | 48,20 | -1,21% | 48,19 | 49,08 | 48,43 | 48,20 | 48,40 | 1.525 | 86.641.177 |
| 16/10/2024 | 45,89 | 48,79 | +6,76% | 45,89 | 48,79 | 48,05 | 48,61 | 48,79 | 3.641 | 142.305.635 |
| 15/10/2024 | 46,34 | 45,70 | -0,89% | 45,57 | 47,21 | 46,14 | 45,69 | 45,70 | 2.204 | 96.270.146 |
| 14/10/2024 | 45,16 | 46,11 | +1,34% | 45,16 | 46,59 | 45,99 | 46,11 | 46,40 | 1.741 | 73.090.241 |
| 11/10/2024 | 46,84 | 45,50 | -2,63% | 45,50 | 46,98 | 46,10 | 45,50 | 45,70 | 2.926 | 69.970.460 |
| 10/10/2024 | 45,98 | 46,73 | +1,92% | 45,65 | 47,02 | 46,47 | 46,73 | 46,90 | 1.354 | 77.418.677 |
| 9/10/2024 | 46,13 | 45,85 | -0,54% | 45,80 | 46,61 | 46,18 | 45,85 | 46,10 | 1.443 | 70.792.011 |
| 8/10/2024 | 45,86 | 46,10 | +0,59% | 45,51 | 47,04 | 46,40 | 46,09 | 46,10 | 1.672 | 69.146.614 |
| 7/10/2024 | 46,04 | 45,83 | -0,71% | 45,27 | 46,65 | 46,17 | 45,83 | 46,00 | 1.137 | 68.846.979 |
| 4/10/2024 | 45,72 | 46,16 | +1,99% | 45,29 | 46,63 | 46,15 | 46,09 | 46,16 | 1.635 | 88.476.599 |
| 3/10/2024 | 46,29 | 45,26 | -2,60% | 45,26 | 46,66 | 45,73 | 45,20 | 45,26 | 1.706 | 113.418.537 |
| 2/10/2024 | 47,53 | 46,47 | -1,88% | 46,47 | 47,95 | 46,96 | 46,46 | 46,47 | 2.140 | 89.653.778 |
| 1/10/2024 | 47,97 | 47,36 | -1,76% | 47,36 | 48,54 | 47,82 | 47,36 | 47,49 | 2.307 | 89.197.909 |
| 30/9/2024 | 48,27 | 48,21 | -4,42% | 47,50 | 48,55 | 48,11 | 48,13 | 48,21 | 1.717 | 62.687.963 |
| 26/9/2024 | 50,28 | 50,44 | +0,18% | 49,83 | 50,80 | 50,29 | 50,40 | 50,44 | 1.250 | 99.149.916 |
| 25/9/2024 | 50,43 | 50,35 | +0,50% | 49,64 | 50,70 | 50,24 | 50,14 | 50,35 | 1.440 | 83.420.546 |
| 24/9/2024 | 49,70 | 50,10 | +1,58% | 49,25 | 50,40 | 49,94 | 50,00 | 50,10 | 2.260 | 99.362.808 |
| 23/9/2024 | 48,45 | 49,32 | +1,73% | 48,17 | 49,60 | 48,90 | 49,31 | 49,32 | 1.840 | 94.251.790 |
| 20/9/2024 | 47,59 | 48,48 | +2,49% | 47,10 | 48,84 | 48,17 | 48,48 | 48,49 | 1.803 | 107.917.636 |
| 19/9/2024 | 47,86 | 47,30 | -0,42% | 46,96 | 47,86 | 47,33 | 47,20 | 47,30 | 1.120 | 64.735.002 |
| 18/9/2024 | 48,39 | 47,50 | -1,70% | 47,33 | 48,41 | 47,80 | 47,50 | 47,70 | 2.441 | 120.425.530 |
| 17/9/2024 | 49,21 | 48,32 | -1,69% | 48,17 | 49,94 | 48,65 | 48,27 | 48,32 | 1.945 | 124.813.795 |
| 16/9/2024 | 51,85 | 49,15 | -5,30% | 48,90 | 51,85 | 49,54 | 49,14 | 49,15 | 4.496 | 251.873.556 |
| 13/9/2024 | 50,90 | 51,90 | +1,76% | 50,78 | 51,90 | 51,52 | 51,34 | 51,90 | 2.045 | 129.095.829 |
| 12/9/2024 | 49,80 | 51,00 | +2,12% | 48,53 | 51,00 | 50,31 | 50,92 | 51,00 | 2.669 | 134.385.095 |
| 11/9/2024 | 48,85 | 49,94 | +2,78% | 47,88 | 49,94 | 48,93 | 49,29 | 49,94 | 1.689 | 76.982.042 |
| 10/9/2024 | 48,00 | 48,59 | +1,06% | 47,25 | 48,66 | 48,12 | 48,33 | 48,59 | 1.949 | 94.947.126 |
| 9/9/2024 | 47,84 | 48,08 | +0,19% | 47,23 | 48,25 | 47,79 | 47,88 | 48,08 | 1.678 | 85.003.643 |
| 6/9/2024 | 49,95 | 47,99 | -3,63% | 46,52 | 50,09 | 47,98 | 47,91 | 47,99 | 2.923 | 156.905.656 |
| 5/9/2024 | 49,33 | 49,80 | +1,01% | 49,00 | 49,95 | 49,67 | 49,77 | 49,80 | 1.573 | 115.024.875 |
| 4/9/2024 | 46,51 | 49,30 | +5,79% | 46,30 | 49,72 | 48,86 | 49,08 | 49,30 | 3.832 | 166.528.623 |
| 3/9/2024 | 45,62 | 46,60 | +1,75% | 44,88 | 46,65 | 45,95 | 46,00 | 46,60 | 2.039 | 97.353.325 |
| 2/9/2024 | 46,88 | 45,80 | -3,38% | 45,67 | 47,09 | 46,39 | 45,76 | 45,80 | 2.228 | 82.098.045 |
| 30/8/2024 | 46,24 | 47,40 | +2,16% | 45,94 | 47,41 | 46,84 | 46,37 | 47,40 | 1.619 | 101.021.091 |
| 29/8/2024 | 46,65 | 46,40 | -0,37% | 46,10 | 46,92 | 46,45 | 46,35 | 46,40 | 1.492 | 64.662.262 |
| 28/8/2024 | 45,65 | 46,57 | +2,02% | 45,56 | 46,95 | 46,50 | 46,39 | 46,57 | 1.455 | 94.974.275 |
| 27/8/2024 | 46,29 | 45,65 | -1,15% | 45,53 | 46,42 | 45,90 | 45,65 | 45,80 | 1.317 | 57.653.521 |
| 26/8/2024 | 46,06 | 46,18 | +0,17% | 45,78 | 46,50 | 46,19 | 46,15 | 46,18 | 1.011 | 69.281.145 |
| 23/8/2024 | 46,14 | 46,10 | -0,07% | 46,00 | 46,69 | 46,29 | 46,10 | 46,21 | 1.689 | 78.735.871 |
| 22/8/2024 | 45,20 | 46,13 | +2,60% | 45,03 | 46,13 | 45,81 | 46,04 | 46,13 | 2.632 | 88.741.139 |
| 21/8/2024 | 44,56 | 44,96 | +0,42% | 44,35 | 45,39 | 44,88 | 44,82 | 44,96 | 1.111 | 67.495.216 |
| 20/8/2024 | 44,02 | 44,77 | +1,31% | 43,91 | 44,85 | 44,43 | 44,68 | 44,77 | 1.120 | 56.714.841 |
| 19/8/2024 | 44,58 | 44,19 | -0,38% | 43,41 | 44,95 | 43,95 | 43,98 | 44,19 | 1.948 | 74.532.833 |
| 16/8/2024 | 45,24 | 44,36 | -0,67% | 44,04 | 45,30 | 44,41 | 44,26 | 44,36 | 1.471 | 60.101.939 |
| 15/8/2024 | 44,10 | 44,66 | +1,18% | 43,96 | 45,07 | 44,52 | 44,66 | 44,84 | 2.000 | 68.026.612 |
| 14/8/2024 | 43,75 | 44,14 | +1,19% | 43,62 | 44,47 | 44,14 | 43,89 | 44,14 | 1.670 | 67.566.681 |
| 13/8/2024 | 43,89 | 43,62 | +0,74% | 43,62 | 45,55 | 44,58 | 43,62 | 43,88 | 1.638 | 110.362.970 |
| 12/8/2024 | 43,01 | 43,30 | +0,37% | 42,62 | 44,42 | 43,51 | 43,30 | 43,44 | 1.820 | 93.022.385 |
| 9/8/2024 | 42,01 | 43,14 | +4,30% | 41,25 | 43,25 | 42,45 | 43,05 | 43,14 | 1.555 | 111.107.274 |
| 8/8/2024 | 39,01 | 41,36 | +8,84% | 39,01 | 42,18 | 40,92 | 41,36 | 41,62 | 2.023 | 144.217.441 |
| 7/8/2024 | 38,39 | 38,00 | -1,43% | 37,81 | 38,90 | 38,27 | 37,96 | 38,00 | 1.440 | 53.958.289 |
| 6/8/2024 | 38,81 | 38,55 | -1,13% | 38,03 | 39,19 | 38,54 | 38,44 | 38,55 | 1.096 | 56.002.025 |
| 5/8/2024 | 38,74 | 38,99 | -0,54% | 37,18 | 39,39 | 38,64 | 38,97 | 38,99 | 1.389 | 93.861.863 |
| 2/8/2024 | 42,14 | 39,20 | -7,42% | 38,85 | 42,27 | 39,82 | 39,18 | 39,20 | 2.071 | 123.974.440 |
| 1/8/2024 | 43,85 | 42,34 | -4,08% | 41,70 | 44,08 | 42,63 | 42,23 | 42,34 | 3.043 | 90.111.910 |
| 31/7/2024 | 42,92 | 44,14 | +3,15% | 42,68 | 44,19 | 43,71 | 43,99 | 44,14 | 1.928 | 94.085.948 |
| 30/7/2024 | 40,75 | 42,79 | +4,39% | 40,75 | 43,39 | 42,61 | 42,70 | 42,79 | 2.105 | 96.635.532 |
| 29/7/2024 | 41,52 | 40,99 | -1,01% | 40,55 | 41,70 | 41,09 | 40,99 | 41,04 | 1.019 | 46.725.705 |
| 26/7/2024 | 40,64 | 41,41 | +1,97% | 40,50 | 41,57 | 41,28 | 41,23 | 41,41 | 2.640 | 65.224.069 |
| 25/7/2024 | 41,14 | 40,61 | -1,02% | 40,11 | 41,15 | 40,68 | 40,61 | 40,66 | 1.102 | 45.898.854 |
| 24/7/2024 | 41,80 | 41,03 | -2,08% | 40,65 | 42,07 | 41,22 | 41,03 | 41,05 | 1.657 | 100.713.136 |
| 23/7/2024 | 38,85 | 41,90 | +8,49% | 38,76 | 41,93 | 40,64 | 41,89 | 41,90 | 3.622 | 148.560.083 |
| 22/7/2024 | 41,72 | 38,62 | -7,23% | 38,27 | 41,85 | 39,56 | 38,59 | 38,62 | 3.296 | 150.762.200 |
| 19/7/2024 | 41,14 | 41,63 | +1,51% | 41,14 | 43,32 | 42,19 | 41,63 | 41,78 | 3.089 | 91.053.645 |
| 18/7/2024 | 40,45 | 41,01 | +1,89% | 40,43 | 41,04 | 40,77 | 40,82 | 41,01 | 1.167 | 45.659.127 |
| 17/7/2024 | 40,68 | 40,25 | -0,57% | 40,25 | 41,38 | 40,65 | 40,25 | 40,48 | 1.232 | 40.701.517 |
| 16/7/2024 | 40,94 | 40,48 | -0,66% | 40,34 | 41,25 | 40,64 | 40,48 | 40,66 | 1.147 | 41.846.257 |
| 15/7/2024 | 40,22 | 40,75 | +1,93% | 39,77 | 41,00 | 40,45 | 40,75 | 40,76 | 1.118 | 45.232.758 |
| 12/7/2024 | 40,53 | 39,98 | -1,14% | 39,97 | 41,18 | 40,53 | 39,98 | 40,06 | 1.274 | 55.646.519 |
| 11/7/2024 | 39,76 | 40,44 | +2,22% | 39,58 | 40,60 | 40,14 | 40,30 | 40,44 | 1.560 | 74.371.932 |
| 10/7/2024 | 38,85 | 39,56 | +1,78% | 38,81 | 40,11 | 39,55 | 39,56 | 39,65 | 1.862 | 92.440.756 |
| 9/7/2024 | 36,65 | 38,87 | +5,91% | 36,62 | 38,99 | 38,17 | 38,87 | 38,88 | 2.202 | 94.276.506 |
| 8/7/2024 | 35,88 | 36,70 | +2,29% | 35,88 | 36,70 | 36,26 | 36,58 | 36,70 | 1.562 | 52.326.788 |
| 5/7/2024 | 37,22 | 35,88 | -4,57% | 35,81 | 37,75 | 36,45 | 35,88 | 35,95 | 1.481 | 55.710.947 |
| 4/7/2024 | 37,64 | 37,60 | +0,13% | 37,12 | 38,00 | 37,44 | 37,56 | 37,60 | 746 | 30.981.584 |
| 3/7/2024 | 36,56 | 37,55 | +3,05% | 36,50 | 37,62 | 37,31 | 37,40 | 37,55 | 1.228 | 66.398.708 |
| 2/7/2024 | 36,78 | 36,44 | -0,05% | 35,84 | 36,78 | 36,32 | 36,44 | 36,50 | 1.199 | 49.032.080 |
| 1/7/2024 | 36,20 | 36,46 | +0,61% | 35,72 | 36,66 | 36,25 | 36,46 | 36,65 | 2.567 | 67.571.296 |
| 28/6/2024 | 38,32 | 36,24 | -4,88% | 35,28 | 38,38 | 36,31 | 36,10 | 36,24 | 3.464 | 135.471.834 |
| 27/6/2024 | 38,00 | 38,10 | +0,03% | 37,75 | 38,58 | 38,25 | 38,01 | 38,10 | 1.190 | 43.860.675 |
| 26/6/2024 | 37,83 | 38,09 | +1,09% | 37,29 | 38,20 | 37,80 | 37,94 | 38,09 | 2.995 | 62.962.920 |
| 25/6/2024 | 37,59 | 37,68 | -0,03% | 37,04 | 38,23 | 37,75 | 37,68 | 37,85 | 1.339 | 41.564.252 |
| 24/6/2024 | 38,08 | 37,69 | -0,03% | 37,41 | 38,57 | 37,87 | 37,57 | 37,69 | 1.454 | 50.027.355 |
| 21/6/2024 | 36,36 | 37,70 | +3,03% | 36,21 | 37,70 | 37,20 | 37,65 | 37,70 | 1.741 | 53.635.719 |
| 20/6/2024 | 37,22 | 36,59 | -1,29% | 36,21 | 37,58 | 36,82 | 36,52 | 36,59 | 1.268 | 50.185.299 |
| 19/6/2024 | 36,68 | 37,07 | +0,46% | 36,56 | 37,50 | 37,05 | 37,07 | 37,08 | 956 | 42.486.718 |
| 18/6/2024 | 37,58 | 36,90 | -1,63% | 36,40 | 37,68 | 36,80 | 36,78 | 36,90 | 1.427 | 49.078.612 |
| 17/6/2024 | 37,30 | 37,51 | +0,46% | 36,76 | 37,89 | 37,37 | 37,51 | 37,68 | 1.414 | 60.666.684 |
| 14/6/2024 | 39,58 | 37,34 | -5,42% | 37,27 | 39,58 | 38,05 | 37,34 | 37,60 | 2.332 | 71.454.588 |
| 13/6/2024 | 40,00 | 39,48 | -1,28% | 38,90 | 40,86 | 39,66 | 39,48 | 39,50 | 1.531 | 63.089.782 |
| 12/6/2024 | 38,98 | 39,99 | +3,33% | 38,50 | 39,99 | 39,29 | 39,98 | 38,82 | 1.366 | 48.783.414 |
| 11/6/2024 | 39,03 | 38,70 | -0,90% | 38,60 | 39,94 | 39,36 | 38,70 | 38,75 | 1.574 | 63.945.403 |
| 10/6/2024 | 38,40 | 39,05 | +1,88% | 37,99 | 39,32 | 38,87 | 38,95 | 39,05 | 1.471 | 63.633.226 |
| 7/6/2024 | 36,70 | 38,33 | +3,34% | 36,31 | 38,83 | 38,07 | 38,33 | 38,40 | 1.686 | 80.980.810 |
| 6/6/2024 | 36,60 | 37,09 | +0,82% | 36,26 | 37,45 | 36,77 | 36,75 | 37,09 | 933 | 36.798.372 |
| 5/6/2024 | 37,78 | 36,79 | -3,03% | 36,51 | 38,67 | 36,95 | 36,70 | 36,79 | 1.405 | 47.856.802 |
| 4/6/2024 | 36,67 | 37,94 | +3,83% | 36,67 | 38,37 | 37,70 | 37,66 | 37,94 | 1.426 | 52.993.850 |
| 3/6/2024 | 36,25 | 36,54 | +0,66% | 36,25 | 37,30 | 36,79 | 36,50 | 36,77 | 1.092 | 39.173.428 |
| 31/5/2024 | 36,50 | 36,30 | -1,09% | 35,51 | 36,73 | 36,16 | 36,30 | 36,45 | 932 | 40.774.766 |
| 29/5/2024 | 37,01 | 36,70 | -1,85% | 36,56 | 37,53 | 37,00 | 36,66 | 36,70 | 594 | 36.742.761 |
| 28/5/2024 | 38,20 | 37,39 | -1,92% | 37,06 | 38,52 | 37,64 | 37,18 | 37,39 | 911 | 40.014.524 |
| 27/5/2024 | 37,78 | 38,12 | +1,01% | 37,29 | 38,15 | 37,73 | 38,12 | 38,20 | 887 | 36.051.524 |
| 24/5/2024 | 38,08 | 37,74 | -0,68% | 37,38 | 38,23 | 37,70 | 37,50 | 37,74 | 926 | 33.172.404 |
| 23/5/2024 | 38,19 | 38,00 | -1,81% | 37,63 | 38,52 | 38,02 | 37,91 | 38,00 | 1.144 | 41.142.070 |
| 22/5/2024 | 39,25 | 38,70 | -2,20% | 38,00 | 39,28 | 38,67 | 38,67 | 38,70 | 1.139 | 52.720.744 |
| 21/5/2024 | 38,97 | 39,57 | +1,85% | 38,88 | 39,59 | 39,14 | 39,48 | 39,57 | 1.903 | 84.023.113 |
| 20/5/2024 | 39,56 | 38,85 | -1,87% | 38,34 | 39,66 | 38,91 | 38,85 | 38,95 | 1.403 | 62.984.039 |
| 17/5/2024 | 38,75 | 39,59 | +2,17% | 38,67 | 39,77 | 39,26 | 39,53 | 39,59 | 1.540 | 57.026.859 |
| 16/5/2024 | 39,08 | 38,75 | -0,64% | 38,44 | 39,67 | 39,10 | 38,55 | 38,75 | 2.021 | 80.698.307 |
| 15/5/2024 | 36,89 | 39,00 | +5,49% | 36,71 | 39,05 | 38,18 | 38,92 | 39,00 | 2.207 | 98.169.588 |
| 14/5/2024 | 34,35 | 36,97 | +7,88% | 34,14 | 36,97 | 36,18 | 36,90 | 36,97 | 2.449 | 116.860.130 |
| 13/5/2024 | 33,50 | 34,27 | +2,60% | 33,50 | 34,34 | 34,08 | 34,20 | 34,27 | 1.154 | 37.438.459 |
| 10/5/2024 | 33,97 | 33,40 | -1,62% | 33,27 | 34,66 | 33,84 | 33,40 | 33,77 | 1.456 | 55.606.332 |
| 9/5/2024 | 33,64 | 33,95 | +0,89% | 33,22 | 34,03 | 33,69 | 33,84 | 33,95 | 1.236 | 33.192.787 |
| 8/5/2024 | 33,73 | 33,65 | -0,41% | 33,33 | 34,06 | 33,62 | 33,63 | 33,65 | 1.552 | 39.574.151 |
| 7/5/2024 | 34,46 | 33,79 | -1,29% | 32,73 | 34,55 | 33,66 | 33,76 | 33,79 | 2.597 | 81.473.107 |
| 6/5/2024 | 34,24 | 34,23 | +0,15% | 34,00 | 34,83 | 34,45 | 34,23 | 34,32 | 2.959 | 109.981.770 |
| 3/5/2024 | 33,00 | 34,18 | +4,14% | 32,60 | 34,28 | 33,74 | 34,18 | 34,25 | 1.764 | 59.188.108 |
| 2/5/2024 | 33,00 | 32,82 | -1,50% | 32,75 | 34,00 | 33,09 | 32,82 | 32,96 | 2.181 | 75.342.527 |
| 30/4/2024 | 33,02 | 33,32 | +0,33% | 32,46 | 33,48 | 33,22 | 33,15 | 33,32 | 997 | 48.259.628 |
| 29/4/2024 | 33,07 | 33,21 | -0,36% | 33,00 | 33,54 | 33,26 | 33,20 | 33,26 | 1.025 | 30.616.961 |
| 26/4/2024 | 32,21 | 33,33 | +3,41% | 32,21 | 33,42 | 33,06 | 33,29 | 33,33 | 1.691 | 57.240.828 |
| 25/4/2024 | 31,31 | 32,23 | +3,24% | 31,05 | 32,41 | 31,82 | 32,15 | 32,26 | 1.045 | 34.842.382 |
| 24/4/2024 | 31,18 | 31,22 | +0,55% | 31,00 | 31,48 | 31,28 | 31,22 | 31,35 | 861 | 24.130.007 |
| 23/4/2024 | 31,31 | 31,05 | -0,86% | 31,03 | 31,59 | 31,32 | 31,05 | 31,17 | 732 | 24.286.981 |
| 22/4/2024 | 31,36 | 31,32 | +1,89% | 30,96 | 31,80 | 31,36 | 31,25 | 31,32 | 1.375 | 45.626.945 |
| 19/4/2024 | 31,71 | 30,74 | -3,61% | 30,58 | 32,08 | 31,13 | 30,74 | 30,91 | 1.446 | 36.723.529 |
| 18/4/2024 | 31,90 | 31,89 | -0,56% | 31,55 | 32,18 | 31,90 | 31,89 | 32,09 | 731 | 26.819.215 |
| 17/4/2024 | 32,00 | 32,07 | +0,56% | 31,70 | 32,40 | 32,04 | 31,96 | 32,07 | 742 | 27.402.749 |
| 16/4/2024 | 31,30 | 31,89 | +1,14% | 30,84 | 31,89 | 31,35 | 31,72 | 31,89 | 987 | 32.820.952 |
| 15/4/2024 | 31,75 | 31,53 | -1,31% | 31,22 | 32,47 | 31,81 | 31,34 | 31,53 | 1.171 | 37.335.831 |
| 12/4/2024 | 32,65 | 31,95 | -1,21% | 31,62 | 32,71 | 32,10 | 31,83 | 31,95 | 700 | 21.575.822 |
| 11/4/2024 | 32,86 | 32,34 | -1,67% | 31,97 | 32,95 | 32,40 | 32,34 | 32,70 | 824 | 27.081.766 |
| 10/4/2024 | 32,40 | 32,89 | +1,20% | 32,33 | 32,97 | 32,75 | 32,79 | 32,90 | 1.049 | 34.731.886 |
| 9/4/2024 | 32,61 | 32,50 | +0,28% | 31,96 | 32,68 | 32,31 | 32,36 | 32,50 | 892 | 47.824.608 |
| 8/4/2024 | 32,24 | 32,41 | +0,81% | 31,87 | 32,61 | 32,33 | 32,41 | 32,55 | 823 | 33.052.249 |
| 5/4/2024 | 32,63 | 32,15 | -0,92% | 32,15 | 32,98 | 32,42 | 32,15 | 32,38 | 744 | 27.483.754 |
| 4/4/2024 | 33,10 | 32,45 | -2,11% | 32,45 | 33,82 | 33,17 | 32,45 | 32,60 | 1.077 | 41.454.817 |
| 3/4/2024 | 32,81 | 33,15 | +1,41% | 32,32 | 33,22 | 32,84 | 33,01 | 33,15 | 981 | 43.126.637 |
| 2/4/2024 | 32,39 | 32,69 | +0,90% | 32,10 | 33,01 | 32,69 | 32,53 | 32,69 | 1.276 | 45.122.692 |
| 1/4/2024 | 33,38 | 32,40 | -3,11% | 32,30 | 33,58 | 32,73 | 32,36 | 32,40 | 2.003 | 65.939.321 |
| 28/3/2024 | 33,15 | 33,44 | +0,72% | 33,01 | 33,88 | 33,48 | 33,36 | 33,44 | 1.273 | 58.331.967 |
| 27/3/2024 | 33,23 | 33,20 | -0,48% | 32,95 | 33,45 | 33,12 | 33,05 | 33,20 | 932 | 35.483.402 |
| 26/3/2024 | 33,00 | 33,36 | -0,42% | 32,61 | 33,64 | 33,25 | 33,22 | 33,43 | 1.343 | 58.369.461 |
| 25/3/2024 | 33,47 | 33,50 | +0,09% | 32,72 | 33,78 | 33,40 | 33,47 | 33,50 | 2.156 | 85.792.082 |
| 22/3/2024 | 31,00 | 33,47 | +7,97% | 31,00 | 33,63 | 32,82 | 33,45 | 33,47 | 2.705 | 109.214.247 |
| 21/3/2024 | 31,75 | 31,00 | -3,13% | 30,63 | 31,99 | 30,94 | 30,79 | 31,00 | 1.500 | 59.955.053 |
| 20/3/2024 | 31,64 | 32,00 | +1,59% | 31,09 | 32,10 | 31,69 | 31,62 | 32,00 | 1.891 | 75.679.038 |
| 19/3/2024 | 29,70 | 31,50 | +6,38% | 29,61 | 31,61 | 30,95 | 31,50 | 31,55 | 2.590 | 81.823.118 |
| 18/3/2024 | 29,51 | 29,61 | +1,40% | 27,68 | 29,98 | 28,83 | 29,46 | 29,61 | 2.197 | 103.730.037 |
| 15/3/2024 | 29,48 | 29,20 | -0,68% | 28,98 | 29,80 | 29,40 | 29,18 | 29,20 | 1.937 | 79.426.879 |
| 14/3/2024 | 26,99 | 29,40 | +9,91% | 26,99 | 29,43 | 28,31 | 29,40 | 29,42 | 3.437 | 133.960.652 |
| 13/3/2024 | 26,46 | 26,75 | +0,68% | 26,26 | 27,07 | 26,74 | 26,59 | 26,75 | 807 | 32.982.027 |
| 12/3/2024 | 26,55 | 26,57 | -0,08% | 25,93 | 26,76 | 26,33 | 26,45 | 26,57 | 910 | 25.615.071 |
| 11/3/2024 | 26,80 | 26,59 | -0,60% | 26,10 | 26,95 | 26,50 | 26,50 | 26,59 | 853 | 22.349.611 |
| 8/3/2024 | 26,04 | 26,75 | +0,98% | 26,04 | 27,25 | 26,71 | 0,00 | 0,00 | 1.086 | 33.477.750 |
| 7/3/2024 | 26,76 | 26,49 | -1,45% | 26,15 | 27,08 | 26,49 | 26,33 | 26,49 | 786 | 25.721.653 |
| 6/3/2024 | 26,80 | 26,88 | -0,19% | 26,03 | 27,04 | 26,55 | 26,66 | 26,88 | 1.084 | 32.932.296 |
| 5/3/2024 | 27,10 | 26,93 | -0,07% | 26,76 | 27,30 | 26,99 | 26,80 | 26,93 | 1.401 | 58.275.838 |
| 4/3/2024 | 25,90 | 26,95 | +3,85% | 25,81 | 27,09 | 26,44 | 26,95 | 27,00 | 2.580 | 89.482.479 |
| 1/3/2024 | 24,76 | 25,95 | +8,13% | 24,74 | 25,95 | 25,39 | 25,95 | 25,97 | 3.679 | 90.864.651 |
| 29/2/2024 | 23,95 | 24,00 | +1,05% | 23,73 | 24,37 | 24,07 | 24,00 | 24,20 | 1.269 | 33.733.512 |
| 28/2/2024 | 23,45 | 23,75 | +1,71% | 23,32 | 24,11 | 23,71 | 23,75 | 23,94 | 1.340 | 34.412.151 |
| 27/2/2024 | 22,84 | 23,35 | +2,46% | 22,84 | 23,94 | 23,47 | 23,35 | 23,40 | 2.031 | 43.886.643 |
| 26/2/2024 | 22,67 | 22,79 | +0,66% | 22,59 | 23,12 | 22,84 | 22,79 | 22,88 | 1.378 | 21.781.148 |
| 23/2/2024 | 22,77 | 22,64 | -0,44% | 22,64 | 23,05 | 22,77 | 0,00 | 0,00 | 537 | 14.748.135 |
| 22/2/2024 | 22,54 | 22,74 | +0,89% | 22,51 | 23,06 | 22,83 | 22,74 | 22,90 | 885 | 21.324.367 |
| 21/2/2024 | 22,76 | 22,54 | -1,23% | 22,28 | 22,78 | 22,46 | 22,36 | 22,54 | 775 | 17.027.060 |
| 20/2/2024 | 22,67 | 22,82 | +0,75% | 22,52 | 23,04 | 22,83 | 22,70 | 22,82 | 1.238 | 20.934.459 |
| 19/2/2024 | 22,47 | 22,65 | -0,09% | 22,20 | 22,72 | 22,47 | 22,65 | 22,69 | 752 | 15.780.666 |
| 16/2/2024 | 22,70 | 22,67 | -0,79% | 22,40 | 22,86 | 22,57 | 22,51 | 22,67 | 624 | 15.873.995 |
| 15/2/2024 | 22,78 | 22,85 | +0,57% | 22,45 | 22,99 | 22,70 | 22,66 | 22,85 | 916 | 16.856.271 |
| 14/2/2024 | 22,56 | 22,72 | +0,53% | 22,23 | 22,72 | 22,48 | 22,60 | 22,72 | 715 | 13.924.494 |
| 9/2/2024 | 21,92 | 22,60 | +3,34% | 21,92 | 22,75 | 22,47 | 0,00 | 0,00 | 1.032 | 31.480.865 |
| 8/2/2024 | 21,68 | 21,87 | +1,25% | 21,44 | 21,95 | 21,68 | 21,87 | 21,95 | 628 | 17.998.928 |
| 7/2/2024 | 21,79 | 21,60 | -1,77% | 21,60 | 22,20 | 21,85 | 21,60 | 21,85 | 920 | 21.742.980 |
| 6/2/2024 | 22,40 | 21,99 | -2,31% | 21,56 | 22,63 | 22,04 | 21,90 | 21,99 | 1.526 | 43.091.294 |
| 5/2/2024 | 22,44 | 22,51 | +1,03% | 22,20 | 22,85 | 22,49 | 22,51 | 22,73 | 1.009 | 27.984.567 |
| 2/2/2024 | 22,46 | 22,28 | -0,98% | 22,00 | 22,61 | 22,27 | 22,28 | 22,40 | 1.235 | 24.262.858 |
| 1/2/2024 | 22,66 | 22,50 | -2,09% | 21,97 | 22,98 | 22,38 | 22,46 | 22,50 | 1.375 | 44.609.900 |
| 31/1/2024 | 22,99 | 22,98 | +0,52% | 22,67 | 23,23 | 22,98 | 22,87 | 22,98 | 1.148 | 30.532.578 |
| 30/1/2024 | 22,30 | 22,86 | +1,69% | 22,26 | 22,91 | 22,61 | 22,73 | 22,86 | 1.047 | 28.236.127 |
| 29/1/2024 | 22,39 | 22,48 | -0,04% | 21,86 | 22,48 | 22,14 | 22,11 | 22,48 | 642 | 16.645.570 |
| 26/1/2024 | 22,72 | 22,49 | -0,40% | 22,26 | 22,89 | 22,45 | 22,30 | 22,49 | 513 | 13.971.973 |
| 25/1/2024 | 22,75 | 22,58 | -0,31% | 22,43 | 22,91 | 22,65 | 22,58 | 22,80 | 583 | 18.719.825 |
| 24/1/2024 | 22,50 | 22,65 | -0,22% | 22,50 | 23,16 | 22,81 | 22,65 | 22,71 | 1.079 | 29.308.782 |
| 23/1/2024 | 21,76 | 22,70 | +3,89% | 21,76 | 22,70 | 22,16 | 22,50 | 22,70 | 1.677 | 30.073.178 |
| 22/1/2024 | 21,42 | 21,85 | +3,11% | 21,29 | 21,85 | 21,56 | 21,78 | 21,85 | 913 | 17.900.179 |
| 19/1/2024 | 21,07 | 21,19 | +0,43% | 20,83 | 21,48 | 21,13 | 21,19 | 21,40 | 658 | 14.109.285 |
| 18/1/2024 | 21,48 | 21,10 | -1,63% | 20,96 | 21,54 | 21,08 | 21,00 | 21,10 | 466 | 12.568.756 |
| 17/1/2024 | 21,35 | 21,45 | +0,47% | 21,21 | 21,60 | 21,41 | 21,21 | 21,45 | 735 | 17.519.047 |
| 16/1/2024 | 21,36 | 21,35 | -0,70% | 21,05 | 21,41 | 21,21 | 21,15 | 21,35 | 837 | 15.741.945 |
| 15/1/2024 | 21,69 | 21,50 | -0,74% | 21,37 | 21,69 | 21,44 | 21,38 | 21,50 | 697 | 12.311.535 |
| 12/1/2024 | 21,90 | 21,66 | -1,55% | 21,45 | 21,90 | 21,64 | 21,66 | 21,80 | 721 | 15.102.568 |
| 11/1/2024 | 22,39 | 22,00 | -0,95% | 21,73 | 22,41 | 21,96 | 21,91 | 22,00 | 655 | 17.581.954 |
| 10/1/2024 | 21,59 | 22,21 | +3,30% | 21,53 | 22,39 | 22,07 | 22,21 | 22,32 | 1.211 | 29.838.580 |
| 9/1/2024 | 21,77 | 21,50 | -0,97% | 21,50 | 21,93 | 21,66 | 21,50 | 21,65 | 907 | 22.945.344 |
| 8/1/2024 | 21,50 | 21,71 | +1,54% | 21,38 | 21,76 | 21,60 | 21,65 | 21,71 | 955 | 21.844.737 |
| 5/1/2024 | 21,14 | 21,38 | +1,57% | 20,90 | 21,38 | 21,24 | 21,28 | 21,38 | 679 | 16.924.722 |
| 4/1/2024 | 21,56 | 21,05 | -3,00% | 20,85 | 21,70 | 21,20 | 21,05 | 21,29 | 941 | 21.821.795 |
| 3/1/2024 | 22,02 | 21,70 | -1,41% | 21,33 | 22,06 | 21,65 | 21,57 | 21,70 | 1.449 | 27.718.604 |
| 2/1/2024 | 22,39 | 22,01 | -2,70% | 21,86 | 22,55 | 22,12 | 21,93 | 22,01 | 1.647 | 31.062.109 |
| 28/12/2023 | 22,63 | 22,62 | +0,31% | 22,29 | 22,70 | 22,54 | 22,55 | 22,65 | 969 | 29.809.348 |
| 27/12/2023 | 22,52 | 22,55 | -0,40% | 22,47 | 22,88 | 22,66 | 22,55 | 22,70 | 837 | 18.982.404 |
| 26/12/2023 | 22,87 | 22,64 | +0,09% | 22,43 | 22,87 | 22,58 | 22,56 | 22,64 | 1.008 | 19.206.367 |
| 22/12/2023 | 22,63 | 22,62 | -0,09% | 22,62 | 22,85 | 22,69 | 22,62 | 22,73 | 714 | 18.739.391 |
| 21/12/2023 | 22,60 | 22,64 | +1,34% | 22,40 | 22,81 | 22,57 | 22,51 | 22,64 | 910 | 21.717.396 |
| 20/12/2023 | 22,74 | 22,34 | -2,57% | 22,34 | 22,85 | 22,59 | 22,30 | 22,34 | 1.116 | 26.703.176 |
| 19/12/2023 | 23,28 | 22,93 | -1,59% | 22,68 | 23,46 | 22,92 | 22,74 | 22,93 | 2.284 | 46.963.540 |
| 18/12/2023 | 23,87 | 23,30 | -2,31% | 23,26 | 24,04 | 23,46 | 23,30 | 23,34 | 1.046 | 25.039.935 |
| 15/12/2023 | 23,90 | 23,85 | -0,46% | 23,63 | 24,09 | 23,82 | 23,71 | 23,85 | 868 | 20.108.652 |
| 14/12/2023 | 24,36 | 23,96 | -1,88% | 23,80 | 24,65 | 24,19 | 23,89 | 23,96 | 1.443 | 38.650.218 |
| 13/12/2023 | 23,89 | 24,42 | +2,61% | 23,89 | 24,57 | 24,24 | 24,39 | 24,42 | 1.262 | 29.770.234 |
| 12/12/2023 | 23,80 | 23,80 | +0,04% | 23,61 | 23,99 | 23,84 | 23,80 | 23,92 | 1.304 | 23.227.513 |
| 11/12/2023 | 23,14 | 23,79 | +3,39% | 23,05 | 23,80 | 23,61 | 23,75 | 23,79 | 1.721 | 28.124.135 |
| 8/12/2023 | 23,24 | 23,01 | -1,41% | 22,96 | 23,50 | 23,18 | 23,01 | 23,14 | 800 | 17.953.978 |
| 7/12/2023 | 23,09 | 23,34 | +1,08% | 22,98 | 23,53 | 23,25 | 23,26 | 23,34 | 717 | 20.689.768 |
| 6/12/2023 | 23,37 | 23,09 | -1,20% | 23,05 | 23,49 | 23,26 | 23,09 | 23,10 | 665 | 28.008.312 |
| 5/12/2023 | 23,00 | 23,37 | +2,23% | 22,80 | 23,39 | 23,16 | 23,21 | 23,37 | 840 | 34.053.502 |
| 4/12/2023 | 22,88 | 22,86 | 0,00% | 22,86 | 23,32 | 23,09 | 22,86 | 23,00 | 2.029 | 46.548.835 |
| 1/12/2023 | 21,50 | 22,86 | +6,18% | 21,49 | 22,86 | 22,25 | 22,76 | 22,86 | 3.130 | 69.514.745 |
| 30/11/2023 | 20,50 | 21,53 | +5,95% | 20,40 | 21,63 | 21,15 | 21,53 | 21,54 | 1.433 | 52.065.957 |
| 29/11/2023 | 20,00 | 20,32 | +1,80% | 19,90 | 20,43 | 20,21 | 20,19 | 20,32 | 1.056 | 18.421.967 |
| 28/11/2023 | 20,41 | 19,96 | -1,04% | 19,86 | 20,51 | 20,08 | 19,96 | 19,98 | 713 | 18.317.266 |
| 27/11/2023 | 20,02 | 20,17 | +0,60% | 19,96 | 20,25 | 20,12 | 20,17 | 20,20 | 555 | 13.065.280 |
| 24/11/2023 | 20,12 | 20,05 | +0,05% | 19,40 | 20,12 | 19,92 | 19,95 | 20,05 | 516 | 11.955.622 |
| 23/11/2023 | 20,19 | 20,04 | -0,74% | 19,76 | 20,49 | 20,16 | 20,04 | 20,17 | 905 | 21.813.301 |
| 22/11/2023 | 19,71 | 20,19 | +1,46% | 19,71 | 20,22 | 20,06 | 20,00 | 20,19 | 1.292 | 22.941.461 |
| 21/11/2023 | 19,97 | 19,90 | -0,95% | 19,72 | 20,16 | 19,90 | 19,70 | 19,90 | 933 | 19.075.646 |
| 20/11/2023 | 19,95 | 20,09 | +0,75% | 19,77 | 20,09 | 19,97 | 19,90 | 20,09 | 1.107 | 20.479.593 |
| 17/11/2023 | 19,68 | 19,94 | +2,10% | 19,67 | 19,94 | 19,80 | 19,85 | 19,94 | 872 | 17.228.168 |
| 16/11/2023 | 19,44 | 19,53 | +0,51% | 19,44 | 19,99 | 19,78 | 19,53 | 19,69 | 1.409 | 31.515.177 |
| 14/11/2023 | 19,03 | 19,43 | +2,91% | 19,03 | 19,71 | 19,43 | 19,43 | 19,57 | 1.510 | 31.885.919 |
| 13/11/2023 | 19,25 | 18,88 | -2,23% | 18,88 | 19,32 | 19,13 | 18,88 | 19,10 | 645 | 13.593.516 |
| 10/11/2023 | 18,85 | 19,31 | +2,77% | 18,85 | 19,39 | 19,19 | 19,20 | 19,31 | 1.055 | 29.962.615 |
| 9/11/2023 | 19,07 | 18,79 | -1,93% | 18,79 | 19,47 | 19,11 | 18,79 | 19,04 | 867 | 22.697.938 |
| 8/11/2023 | 18,35 | 19,16 | +3,62% | 18,35 | 19,16 | 18,86 | 18,97 | 19,16 | 1.061 | 32.673.782 |
| 7/11/2023 | 18,62 | 18,49 | -0,32% | 18,15 | 18,72 | 18,39 | 18,29 | 18,49 | 1.184 | 24.676.356 |
| 6/11/2023 | 18,77 | 18,55 | -0,70% | 18,26 | 18,97 | 18,64 | 18,55 | 18,67 | 1.517 | 37.938.570 |
| 3/11/2023 | 18,00 | 18,68 | +5,00% | 17,95 | 18,68 | 18,48 | 18,64 | 18,68 | 1.030 | 34.208.273 |
| 1/11/2023 | 17,59 | 17,79 | +0,68% | 17,59 | 17,96 | 17,81 | 17,79 | 17,94 | 716 | 19.749.020 |
| 31/10/2023 | 17,44 | 17,67 | +2,26% | 17,27 | 17,67 | 17,52 | 17,53 | 17,67 | 587 | 12.278.414 |
| 30/10/2023 | 17,36 | 17,28 | -0,75% | 17,16 | 17,52 | 17,33 | 17,28 | 17,43 | 652 | 12.625.844 |
| 27/10/2023 | 18,00 | 17,41 | -2,46% | 17,41 | 18,28 | 17,77 | 17,41 | 17,52 | 975 | 20.423.343 |
| 26/10/2023 | 17,76 | 17,85 | +0,45% | 17,65 | 18,02 | 17,89 | 17,85 | 18,00 | 800 | 15.931.345 |
| 25/10/2023 | 17,77 | 17,77 | +0,40% | 17,60 | 17,95 | 17,73 | 17,62 | 17,77 | 828 | 15.035.983 |
| 24/10/2023 | 17,89 | 17,70 | -0,56% | 17,69 | 18,09 | 17,87 | 17,70 | 17,94 | 602 | 12.411.999 |
| 23/10/2023 | 17,70 | 17,80 | +0,34% | 17,40 | 18,07 | 17,84 | 17,80 | 17,95 | 934 | 17.078.593 |
| 20/10/2023 | 17,55 | 17,74 | +0,11% | 17,39 | 17,90 | 17,67 | 17,74 | 17,75 | 722 | 15.665.843 |
| 19/10/2023 | 17,90 | 17,72 | -1,01% | 17,67 | 18,04 | 17,86 | 17,72 | 17,87 | 740 | 18.722.412 |
| 18/10/2023 | 17,68 | 17,90 | +1,76% | 17,39 | 18,02 | 17,76 | 17,69 | 17,90 | 702 | 16.691.050 |
| 17/10/2023 | 17,60 | 17,59 | +0,34% | 17,45 | 17,94 | 17,74 | 17,59 | 17,70 | 823 | 18.869.368 |
| 16/10/2023 | 17,11 | 17,53 | +3,67% | 17,11 | 17,73 | 17,57 | 17,53 | 17,60 | 1.021 | 22.707.657 |
| 13/10/2023 | 17,39 | 16,91 | -3,43% | 16,91 | 17,47 | 17,10 | 16,91 | 17,07 | 850 | 17.558.188 |
| 11/10/2023 | 17,39 | 17,51 | +1,04% | 17,36 | 17,57 | 17,46 | 17,51 | 17,52 | 458 | 13.001.753 |
| 10/10/2023 | 16,80 | 17,33 | +2,97% | 16,80 | 17,50 | 17,26 | 17,33 | 17,50 | 756 | 17.986.111 |
| 9/10/2023 | 16,82 | 16,83 | +0,90% | 16,46 | 16,87 | 16,64 | 16,73 | 16,83 | 627 | 13.089.916 |
| 6/10/2023 | 16,66 | 16,68 | -0,24% | 16,25 | 16,89 | 16,61 | 16,68 | 16,73 | 754 | 25.789.158 |
| 5/10/2023 | 16,71 | 16,72 | -0,95% | 16,48 | 17,06 | 16,69 | 16,61 | 16,72 | 665 | 17.525.285 |
| 4/10/2023 | 17,01 | 16,88 | -0,06% | 16,72 | 17,01 | 16,83 | 16,76 | 16,88 | 612 | 15.729.070 |
| 3/10/2023 | 16,99 | 16,89 | -1,23% | 16,84 | 17,18 | 16,97 | 16,89 | 16,97 | 780 | 23.049.305 |
| 2/10/2023 | 17,22 | 17,10 | -0,58% | 17,10 | 17,32 | 17,19 | 17,10 | 17,24 | 884 | 20.454.014 |
| 29/9/2023 | 17,35 | 17,20 | +1,12% | 17,20 | 17,49 | 17,32 | 17,20 | 17,35 | 778 | 19.792.625 |
| 28/9/2023 | 16,91 | 17,01 | +0,71% | 16,74 | 17,22 | 17,03 | 17,01 | 17,20 | 572 | 17.345.575 |
| 27/9/2023 | 17,37 | 16,89 | -1,00% | 16,56 | 17,37 | 16,88 | 16,88 | 16,90 | 1.201 | 25.793.598 |
| 26/9/2023 | 17,14 | 17,06 | -0,23% | 16,99 | 17,45 | 17,15 | 17,05 | 17,06 | 835 | 21.365.349 |
| 25/9/2023 | 17,68 | 17,10 | -2,29% | 17,10 | 17,68 | 17,29 | 17,10 | 17,14 | 1.019 | 24.730.282 |
| 22/9/2023 | 17,56 | 17,50 | -0,06% | 17,46 | 17,74 | 17,55 | 17,50 | 17,55 | 559 | 15.377.099 |
| 21/9/2023 | 17,92 | 17,51 | -2,12% | 17,40 | 18,00 | 17,56 | 17,50 | 17,51 | 1.041 | 24.566.221 |
| 20/9/2023 | 17,65 | 17,89 | +1,30% | 17,61 | 18,18 | 18,02 | 17,89 | 18,01 | 1.235 | 33.236.282 |
| 19/9/2023 | 18,10 | 17,66 | -1,23% | 17,50 | 18,12 | 17,67 | 17,66 | 17,71 | 1.307 | 23.493.865 |
| 18/9/2023 | 18,00 | 17,88 | +1,02% | 17,72 | 18,11 | 17,89 | 17,84 | 17,88 | 1.191 | 31.887.020 |
| 15/9/2023 | 18,07 | 17,70 | -0,23% | 17,70 | 18,12 | 17,90 | 17,70 | 17,80 | 762 | 26.122.743 |
| 14/9/2023 | 18,29 | 17,74 | -3,64% | 17,66 | 18,49 | 17,89 | 17,74 | 17,90 | 1.330 | 31.838.107 |
| 13/9/2023 | 18,11 | 18,41 | +1,49% | 18,01 | 18,49 | 18,31 | 18,40 | 18,45 | 856 | 18.702.325 |
| 12/9/2023 | 18,28 | 18,14 | -0,87% | 18,11 | 18,56 | 18,26 | 18,12 | 18,14 | 862 | 22.761.170 |
| 11/9/2023 | 18,44 | 18,30 | -0,54% | 17,97 | 18,57 | 18,22 | 18,30 | 18,39 | 1.146 | 27.283.537 |