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: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EPAR3 - EMBPAR S/A - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,24 | 5,23 | 0,00% | 5,17 | 5,24 | 5,21 | 5,18 | 5,23 | 24 | 3.753.400 |
| 20/1/2025 | 5,35 | 5,23 | -2,06% | 5,21 | 5,36 | 5,28 | 5,23 | 5,35 | 32 | 3.808.700 |
| 17/1/2025 | 5,53 | 5,34 | -2,55% | 5,32 | 5,53 | 5,38 | 5,34 | 5,39 | 44 | 5.655.400 |
| 16/1/2025 | 5,53 | 5,48 | -0,90% | 5,31 | 5,53 | 5,37 | 5,33 | 5,48 | 13 | 1.451.700 |
| 15/1/2025 | 5,21 | 5,53 | +4,34% | 5,21 | 5,58 | 5,30 | 5,30 | 5,53 | 14 | 1.432.400 |
| 14/1/2025 | 5,51 | 5,30 | -2,75% | 5,30 | 5,54 | 5,41 | 5,30 | 5,34 | 41 | 7.586.500 |
| 13/1/2025 | 5,67 | 5,45 | -0,18% | 5,43 | 5,67 | 5,61 | 5,45 | 5,59 | 18 | 2.356.900 |
| 10/1/2025 | 5,46 | 5,46 | 0,00% | 5,42 | 5,71 | 5,48 | 5,47 | 5,62 | 18 | 2.850.700 |
| 9/1/2025 | 5,64 | 5,46 | -2,50% | 5,42 | 5,64 | 5,51 | 5,46 | 5,55 | 9 | 1.435.000 |
| 8/1/2025 | 5,51 | 5,60 | -0,88% | 5,51 | 5,62 | 5,53 | 5,52 | 5,62 | 12 | 996.000 |
| 7/1/2025 | 5,56 | 5,65 | -0,35% | 5,54 | 5,67 | 5,60 | 5,56 | 5,65 | 19 | 2.297.900 |
| 6/1/2025 | 5,44 | 5,67 | -1,90% | 5,41 | 5,77 | 5,55 | 5,56 | 5,65 | 29 | 3.112.400 |
| 3/1/2025 | 5,47 | 5,78 | +5,47% | 5,39 | 5,78 | 5,63 | 5,78 | 5,79 | 29 | 5.688.400 |
| 2/1/2025 | 5,34 | 5,48 | +3,79% | 5,27 | 5,48 | 5,33 | 5,29 | 5,48 | 37 | 3.682.700 |
| 30/12/2024 | 5,25 | 5,28 | +2,13% | 5,17 | 5,28 | 5,25 | 5,22 | 5,28 | 48 | 4.043.100 |
| 27/12/2024 | 5,26 | 5,17 | -1,52% | 5,03 | 5,27 | 5,21 | 5,17 | 5,25 | 58 | 6.776.700 |
| 26/12/2024 | 4,96 | 5,25 | +6,92% | 4,91 | 5,25 | 5,09 | 5,16 | 5,24 | 77 | 7.900.800 |
| 23/12/2024 | 4,65 | 4,91 | +3,37% | 4,65 | 5,17 | 4,92 | 4,90 | 5,05 | 93 | 11.760.800 |
| 20/12/2024 | 4,99 | 4,75 | -0,84% | 4,50 | 4,99 | 4,59 | 4,69 | 4,75 | 82 | 10.944.200 |
| 19/12/2024 | 4,83 | 4,79 | -0,83% | 4,57 | 4,89 | 4,72 | 4,71 | 4,80 | 55 | 6.233.600 |
| 18/12/2024 | 4,70 | 4,83 | -14,51% | 4,40 | 4,83 | 4,70 | 4,71 | 4,82 | 136 | 20.101.200 |
| 17/12/2024 | 6,38 | 5,65 | -15,67% | 5,52 | 6,38 | 5,70 | 5,65 | 5,67 | 164 | 25.386.300 |
| 16/12/2024 | 6,78 | 6,70 | +4,52% | 6,51 | 6,78 | 6,71 | 6,65 | 6,70 | 164 | 69.523.200 |
| 13/12/2024 | 6,92 | 6,41 | -4,33% | 6,26 | 6,95 | 6,69 | 6,41 | 6,50 | 227 | 52.009.700 |
| 12/12/2024 | 5,80 | 6,70 | +29,09% | 5,80 | 6,98 | 6,48 | 6,70 | 6,75 | 342 | 82.512.100 |
| 11/12/2024 | 5,14 | 5,19 | +0,97% | 5,11 | 5,24 | 5,15 | 5,11 | 5,16 | 16 | 1.289.300 |
| 10/12/2024 | 5,14 | 5,14 | +0,59% | 5,13 | 5,29 | 5,14 | 5,16 | 5,25 | 7 | 1.131.300 |
| 9/12/2024 | 5,32 | 5,11 | -4,13% | 5,11 | 5,34 | 5,29 | 5,12 | 5,17 | 34 | 3.493.600 |
| 6/12/2024 | 5,44 | 5,33 | -0,37% | 5,31 | 5,44 | 5,34 | 5,33 | 5,37 | 21 | 1.497.600 |
| 5/12/2024 | 5,36 | 5,35 | +0,94% | 5,35 | 5,52 | 5,41 | 5,32 | 5,35 | 14 | 1.300.300 |
| 4/12/2024 | 5,30 | 5,30 | -0,56% | 5,30 | 5,36 | 5,32 | 5,29 | 5,33 | 20 | 1.545.500 |
| 3/12/2024 | 5,33 | 5,33 | +0,38% | 5,29 | 5,39 | 5,33 | 5,29 | 5,36 | 33 | 2.134.400 |
| 2/12/2024 | 5,39 | 5,31 | -1,85% | 5,27 | 5,56 | 5,37 | 5,31 | 5,34 | 47 | 4.948.000 |
| 29/11/2024 | 5,31 | 5,41 | +3,05% | 5,31 | 5,56 | 5,42 | 5,42 | 5,46 | 25 | 2.493.800 |
| 28/11/2024 | 5,50 | 5,25 | -2,42% | 5,25 | 5,51 | 5,39 | 5,36 | 5,49 | 34 | 4.044.400 |
| 27/11/2024 | 5,50 | 5,38 | -1,47% | 5,37 | 5,50 | 5,43 | 5,38 | 5,45 | 26 | 2.174.900 |
| 26/11/2024 | 5,50 | 5,46 | -0,91% | 5,46 | 5,66 | 5,54 | 5,48 | 5,50 | 29 | 4.105.400 |
| 25/11/2024 | 5,45 | 5,51 | +1,10% | 5,45 | 5,55 | 5,51 | 5,49 | 5,59 | 43 | 6.400.500 |
| 22/11/2024 | 5,40 | 5,45 | +0,55% | 5,22 | 5,54 | 5,40 | 5,41 | 5,45 | 21 | 1.947.200 |
| 21/11/2024 | 5,39 | 5,42 | +1,12% | 5,36 | 5,48 | 5,43 | 5,36 | 5,42 | 21 | 1.466.300 |
| 19/11/2024 | 5,40 | 5,36 | +0,19% | 5,26 | 5,52 | 5,37 | 5,36 | 5,46 | 16 | 2.419.200 |
| 18/11/2024 | 5,54 | 5,35 | +1,71% | 5,25 | 5,54 | 5,26 | 5,27 | 5,35 | 23 | 3.741.200 |
| 14/11/2024 | 5,45 | 5,26 | -4,01% | 5,26 | 5,50 | 5,38 | 5,27 | 5,37 | 41 | 5.921.200 |
| 13/11/2024 | 5,55 | 5,48 | -1,08% | 5,47 | 5,55 | 5,50 | 5,47 | 5,48 | 13 | 1.101.400 |
| 12/11/2024 | 5,54 | 5,54 | +0,36% | 5,43 | 5,58 | 5,49 | 5,43 | 5,54 | 29 | 5.605.900 |
| 11/11/2024 | 5,71 | 5,52 | -0,18% | 5,52 | 5,71 | 5,57 | 5,53 | 5,55 | 24 | 1.952.700 |
| 8/11/2024 | 5,72 | 5,53 | +1,28% | 5,48 | 5,72 | 5,59 | 5,50 | 5,52 | 26 | 3.134.300 |
| 7/11/2024 | 5,59 | 5,46 | -2,33% | 5,46 | 5,74 | 5,60 | 5,49 | 5,63 | 30 | 4.094.100 |
| 6/11/2024 | 5,69 | 5,59 | -1,76% | 5,51 | 5,69 | 5,58 | 5,55 | 5,59 | 31 | 4.970.200 |
| 5/11/2024 | 5,61 | 5,69 | +1,61% | 5,61 | 5,69 | 5,65 | 5,63 | 5,69 | 4 | 452.000 |
| 4/11/2024 | 5,70 | 5,60 | -1,75% | 5,55 | 5,85 | 5,67 | 5,60 | 5,77 | 37 | 4.933.900 |
| 1/11/2024 | 5,64 | 5,70 | +2,33% | 5,58 | 5,75 | 5,69 | 5,70 | 5,77 | 26 | 3.132.400 |
| 31/10/2024 | 5,58 | 5,57 | -0,18% | 5,57 | 5,65 | 5,59 | 5,56 | 5,62 | 11 | 727.800 |
| 30/10/2024 | 5,63 | 5,58 | -1,93% | 5,54 | 5,63 | 5,55 | 5,55 | 5,58 | 20 | 3.777.000 |
| 29/10/2024 | 5,54 | 5,69 | +0,53% | 5,54 | 5,74 | 5,62 | 5,65 | 5,68 | 19 | 1.575.000 |
| 28/10/2024 | 5,71 | 5,66 | -0,18% | 5,55 | 5,75 | 5,65 | 5,62 | 5,67 | 19 | 2.035.700 |
| 25/10/2024 | 5,75 | 5,67 | -1,39% | 5,63 | 5,75 | 5,67 | 5,64 | 5,72 | 22 | 3.685.900 |
| 24/10/2024 | 5,75 | 5,75 | +1,59% | 5,56 | 5,75 | 5,71 | 5,69 | 5,75 | 20 | 6.859.500 |
| 23/10/2024 | 5,74 | 5,66 | -1,74% | 5,52 | 5,76 | 5,61 | 5,61 | 5,66 | 16 | 1.402.800 |
| 22/10/2024 | 5,75 | 5,76 | +1,23% | 5,58 | 5,77 | 5,75 | 5,58 | 5,76 | 18 | 2.875.400 |
| 21/10/2024 | 5,51 | 5,69 | +2,52% | 5,51 | 5,69 | 5,66 | 5,60 | 5,68 | 14 | 1.925.700 |
| 18/10/2024 | 5,64 | 5,55 | -0,54% | 5,55 | 5,64 | 5,61 | 5,48 | 5,61 | 21 | 2.244.200 |
| 17/10/2024 | 5,63 | 5,58 | -0,36% | 5,58 | 5,64 | 5,60 | 5,58 | 5,62 | 12 | 728.900 |
| 16/10/2024 | 5,60 | 5,60 | +0,90% | 5,55 | 5,62 | 5,58 | 5,60 | 5,62 | 17 | 2.289.100 |
| 15/10/2024 | 5,50 | 5,55 | +1,83% | 5,50 | 5,65 | 5,55 | 5,53 | 5,55 | 24 | 2.223.400 |
| 14/10/2024 | 5,55 | 5,45 | -1,45% | 5,45 | 5,55 | 5,50 | 5,45 | 5,49 | 29 | 3.854.200 |
| 11/10/2024 | 5,53 | 5,53 | 0,00% | 5,50 | 5,53 | 5,51 | 5,50 | 5,53 | 9 | 717.200 |
| 10/10/2024 | 5,52 | 5,53 | +0,36% | 5,49 | 5,55 | 5,51 | 5,51 | 5,53 | 25 | 3.748.000 |
| 9/10/2024 | 5,71 | 5,51 | -0,36% | 5,50 | 5,71 | 5,54 | 5,51 | 5,55 | 23 | 3.049.300 |
| 8/10/2024 | 5,52 | 5,53 | +0,18% | 5,52 | 5,62 | 5,53 | 5,53 | 5,59 | 16 | 3.210.500 |
| 7/10/2024 | 5,61 | 5,52 | -2,82% | 5,52 | 5,72 | 5,56 | 5,52 | 5,69 | 44 | 12.307.600 |
| 4/10/2024 | 5,73 | 5,68 | +0,89% | 5,61 | 5,73 | 5,64 | 5,62 | 5,67 | 16 | 1.468.900 |
| 3/10/2024 | 5,70 | 5,63 | 0,00% | 5,60 | 5,73 | 5,63 | 5,61 | 5,63 | 20 | 6.870.200 |
| 2/10/2024 | 5,70 | 5,63 | -0,35% | 5,62 | 5,73 | 5,66 | 5,63 | 5,72 | 27 | 3.114.300 |
| 1/10/2024 | 5,72 | 5,65 | -1,40% | 5,62 | 5,72 | 5,70 | 5,65 | 5,72 | 22 | 5.533.100 |
| 30/9/2024 | 5,77 | 5,73 | 0,00% | 5,71 | 5,78 | 5,75 | 5,70 | 5,73 | 29 | 2.990.400 |
| 26/9/2024 | 5,69 | 5,73 | +0,70% | 5,69 | 5,74 | 5,72 | 5,72 | 5,73 | 20 | 1.775.000 |
| 25/9/2024 | 5,70 | 5,69 | -0,18% | 5,69 | 5,74 | 5,70 | 5,69 | 5,74 | 12 | 799.300 |
| 24/9/2024 | 5,78 | 5,70 | -1,38% | 5,70 | 5,78 | 5,72 | 5,70 | 5,73 | 31 | 6.815.000 |
| 23/9/2024 | 5,78 | 5,78 | 0,00% | 5,75 | 5,78 | 5,77 | 5,73 | 5,78 | 21 | 1.443.400 |
| 20/9/2024 | 5,79 | 5,78 | 0,00% | 5,74 | 5,79 | 5,76 | 5,74 | 5,78 | 23 | 2.131.600 |
| 19/9/2024 | 5,80 | 5,78 | 0,00% | 5,75 | 5,80 | 5,77 | 5,74 | 5,78 | 15 | 2.252.300 |
| 18/9/2024 | 5,82 | 5,78 | 0,00% | 5,78 | 5,82 | 5,78 | 5,78 | 5,80 | 12 | 10.583.400 |
| 17/9/2024 | 5,82 | 5,78 | -0,69% | 5,78 | 5,83 | 5,81 | 5,78 | 5,82 | 17 | 6.399.300 |
| 16/9/2024 | 5,84 | 5,82 | -1,02% | 5,81 | 5,84 | 5,82 | 5,81 | 5,82 | 19 | 2.270.100 |
| 13/9/2024 | 5,93 | 5,88 | -0,17% | 5,81 | 5,93 | 5,85 | 5,81 | 5,88 | 42 | 7.903.400 |
| 12/9/2024 | 5,90 | 5,89 | +0,86% | 5,80 | 5,90 | 5,83 | 5,84 | 5,89 | 9 | 1.167.900 |
| 11/9/2024 | 5,90 | 5,84 | -0,17% | 5,80 | 5,90 | 5,82 | 5,78 | 5,85 | 24 | 2.852.100 |
| 10/9/2024 | 5,93 | 5,85 | -0,17% | 5,78 | 5,93 | 5,84 | 5,79 | 5,85 | 15 | 1.811.900 |
| 9/9/2024 | 5,86 | 5,86 | +0,34% | 5,86 | 5,90 | 5,87 | 5,82 | 5,86 | 19 | 2.585.900 |
| 6/9/2024 | 5,76 | 5,84 | +1,04% | 5,73 | 5,90 | 5,82 | 5,84 | 5,89 | 32 | 8.334.800 |
| 5/9/2024 | 5,86 | 5,78 | -1,37% | 5,78 | 5,94 | 5,83 | 5,78 | 5,83 | 25 | 6.832.100 |
| 4/9/2024 | 5,86 | 5,86 | +0,17% | 5,85 | 5,88 | 5,86 | 5,86 | 5,87 | 13 | 2.637.200 |
| 3/9/2024 | 5,79 | 5,85 | -0,17% | 5,76 | 5,97 | 5,81 | 5,77 | 5,85 | 22 | 2.731.400 |
| 2/9/2024 | 5,93 | 5,86 | -1,18% | 5,77 | 5,93 | 5,85 | 5,79 | 5,85 | 25 | 2.694.900 |
| 30/8/2024 | 5,82 | 5,93 | +0,68% | 5,70 | 5,95 | 5,79 | 5,88 | 5,93 | 28 | 3.885.300 |
| 29/8/2024 | 5,97 | 5,89 | -0,67% | 5,88 | 5,97 | 5,90 | 5,88 | 5,89 | 14 | 1.476.300 |
| 28/8/2024 | 5,89 | 5,93 | +0,68% | 5,89 | 5,95 | 5,92 | 5,87 | 5,93 | 6 | 592.000 |
| 27/8/2024 | 5,95 | 5,89 | +0,17% | 5,89 | 5,95 | 5,90 | 5,89 | 5,97 | 10 | 7.022.600 |
| 26/8/2024 | 5,88 | 5,88 | -0,34% | 5,87 | 5,93 | 5,89 | 5,89 | 5,94 | 13 | 3.833.600 |
| 23/8/2024 | 5,88 | 5,90 | +1,03% | 5,86 | 5,90 | 5,87 | 5,87 | 5,89 | 22 | 4.699.100 |
| 22/8/2024 | 5,90 | 5,84 | +0,34% | 5,84 | 5,90 | 5,86 | 5,84 | 5,88 | 4 | 234.600 |
| 21/8/2024 | 5,78 | 5,82 | +0,69% | 5,78 | 5,89 | 5,81 | 5,83 | 5,89 | 13 | 930.800 |
| 20/8/2024 | 5,90 | 5,78 | -2,03% | 5,78 | 5,90 | 5,82 | 5,78 | 5,81 | 38 | 5.821.100 |
| 19/8/2024 | 5,76 | 5,90 | 0,00% | 5,76 | 5,91 | 5,88 | 5,88 | 5,90 | 22 | 3.704.800 |
| 16/8/2024 | 5,82 | 5,90 | +1,72% | 5,82 | 5,92 | 5,87 | 5,84 | 5,90 | 12 | 1.116.800 |
| 15/8/2024 | 5,72 | 5,80 | +0,69% | 5,72 | 5,89 | 5,81 | 5,80 | 5,89 | 11 | 1.918.400 |
| 14/8/2024 | 5,88 | 5,76 | -2,87% | 5,76 | 5,88 | 5,79 | 5,83 | 5,87 | 46 | 9.445.200 |
| 13/8/2024 | 5,86 | 5,93 | +0,51% | 5,86 | 5,93 | 5,89 | 5,91 | 5,94 | 11 | 1.826.700 |
| 12/8/2024 | 5,92 | 5,90 | 0,00% | 5,90 | 5,98 | 5,92 | 5,90 | 5,93 | 42 | 8.115.000 |
| 9/8/2024 | 5,95 | 5,90 | -0,67% | 5,90 | 6,01 | 5,92 | 5,91 | 5,95 | 9 | 4.563.000 |
| 8/8/2024 | 6,00 | 5,94 | +2,06% | 5,87 | 6,00 | 5,94 | 5,91 | 6,00 | 8 | 832.700 |
| 7/8/2024 | 5,95 | 5,82 | -1,69% | 5,82 | 6,00 | 5,87 | 5,84 | 5,93 | 41 | 13.582.100 |
| 6/8/2024 | 5,96 | 5,92 | +0,34% | 5,92 | 5,99 | 5,93 | 5,92 | 5,95 | 15 | 1.366.100 |
| 5/8/2024 | 5,87 | 5,90 | +0,34% | 5,83 | 6,00 | 5,88 | 5,86 | 5,94 | 34 | 6.945.800 |
| 2/8/2024 | 5,92 | 5,88 | -0,68% | 5,88 | 5,96 | 5,94 | 5,87 | 5,99 | 34 | 5.109.400 |
| 1/8/2024 | 6,00 | 5,92 | +0,85% | 5,92 | 6,00 | 5,96 | 5,92 | 6,00 | 16 | 2.208.400 |
| 31/7/2024 | 5,91 | 5,87 | -0,51% | 5,86 | 5,91 | 5,87 | 5,86 | 5,94 | 18 | 3.760.300 |
| 30/7/2024 | 5,97 | 5,90 | -1,17% | 5,89 | 5,97 | 5,94 | 5,85 | 5,99 | 23 | 3.683.000 |
| 29/7/2024 | 6,00 | 5,97 | +0,84% | 5,85 | 6,00 | 5,94 | 5,97 | 6,00 | 26 | 3.746.600 |
| 26/7/2024 | 5,94 | 5,92 | -0,34% | 5,92 | 5,99 | 5,94 | 5,85 | 5,99 | 10 | 2.613.900 |
| 25/7/2024 | 6,00 | 5,94 | -0,67% | 5,91 | 6,00 | 5,93 | 5,91 | 5,94 | 15 | 3.917.300 |
| 24/7/2024 | 6,00 | 5,98 | -0,17% | 5,92 | 6,00 | 5,98 | 5,90 | 5,99 | 18 | 3.533.500 |
| 23/7/2024 | 5,95 | 5,99 | +1,01% | 5,94 | 5,99 | 5,94 | 5,93 | 5,99 | 21 | 2.854.000 |
| 22/7/2024 | 6,05 | 5,93 | +0,51% | 5,92 | 6,10 | 5,97 | 5,92 | 5,99 | 33 | 4.300.500 |
| 19/7/2024 | 6,09 | 5,90 | -0,84% | 5,85 | 6,24 | 6,04 | 5,87 | 5,95 | 33 | 6.410.300 |
| 18/7/2024 | 6,08 | 5,95 | -2,46% | 5,95 | 6,11 | 6,02 | 5,95 | 5,99 | 122 | 29.362.700 |
| 17/7/2024 | 6,30 | 6,10 | -3,17% | 6,07 | 6,30 | 6,16 | 6,06 | 6,10 | 69 | 13.436.100 |
| 16/7/2024 | 6,30 | 6,30 | +0,16% | 6,28 | 6,30 | 6,29 | 6,26 | 6,30 | 22 | 3.716.800 |
| 15/7/2024 | 6,30 | 6,29 | -0,16% | 6,29 | 6,30 | 6,29 | 6,29 | 6,30 | 34 | 5.795.100 |
| 12/7/2024 | 6,29 | 6,30 | +0,32% | 6,28 | 6,30 | 6,29 | 6,27 | 6,30 | 18 | 5.606.500 |
| 11/7/2024 | 6,30 | 6,28 | -0,16% | 6,26 | 6,30 | 6,28 | 6,28 | 6,30 | 28 | 5.783.800 |
| 10/7/2024 | 6,29 | 6,29 | 0,00% | 6,29 | 6,30 | 6,29 | 6,29 | 6,30 | 13 | 1.069.800 |
| 9/7/2024 | 6,26 | 6,29 | +0,64% | 6,26 | 6,30 | 6,27 | 6,26 | 6,29 | 15 | 3.263.700 |
| 8/7/2024 | 6,30 | 6,25 | -0,48% | 6,25 | 6,30 | 6,29 | 6,26 | 6,30 | 14 | 2.266.100 |
| 5/7/2024 | 6,30 | 6,28 | -0,32% | 6,22 | 6,30 | 6,28 | 6,25 | 6,28 | 22 | 3.456.500 |
| 4/7/2024 | 6,29 | 6,30 | 0,00% | 6,29 | 6,30 | 6,29 | 6,29 | 6,30 | 31 | 8.882.300 |
| 3/7/2024 | 6,30 | 6,30 | +0,16% | 6,29 | 6,30 | 6,29 | 6,29 | 6,30 | 15 | 1.762.000 |
| 2/7/2024 | 6,28 | 6,29 | 0,00% | 6,28 | 6,30 | 6,28 | 6,29 | 6,30 | 21 | 3.522.000 |
| 1/7/2024 | 6,30 | 6,29 | -0,16% | 6,28 | 6,30 | 6,29 | 6,29 | 6,30 | 25 | 4.154.300 |
| 28/6/2024 | 6,30 | 6,30 | 0,00% | 6,28 | 6,30 | 6,29 | 6,28 | 6,30 | 26 | 6.297.900 |
| 27/6/2024 | 6,46 | 6,30 | -1,25% | 6,22 | 6,46 | 6,33 | 6,29 | 6,30 | 51 | 9.755.200 |
| 26/6/2024 | 6,30 | 6,38 | +0,31% | 6,30 | 6,48 | 6,38 | 6,37 | 6,48 | 57 | 5.814.600 |
| 25/6/2024 | 6,32 | 6,36 | 0,00% | 6,30 | 6,37 | 6,35 | 6,32 | 6,38 | 12 | 1.779.500 |
| 24/6/2024 | 6,15 | 6,36 | +5,30% | 6,15 | 6,37 | 6,21 | 6,16 | 6,36 | 16 | 1.428.800 |
| 21/6/2024 | 6,09 | 6,04 | -0,82% | 6,00 | 6,11 | 6,04 | 6,04 | 6,08 | 33 | 3.626.000 |
| 20/6/2024 | 6,00 | 6,09 | +4,10% | 5,92 | 6,19 | 6,06 | 5,99 | 6,09 | 27 | 2.667.300 |
| 19/6/2024 | 5,90 | 5,85 | +0,17% | 5,85 | 6,24 | 5,97 | 5,85 | 6,05 | 41 | 3.940.900 |
| 18/6/2024 | 5,87 | 5,84 | -2,34% | 5,83 | 5,96 | 5,87 | 5,84 | 5,90 | 32 | 3.757.600 |
| 17/6/2024 | 5,91 | 5,98 | +1,18% | 5,83 | 5,99 | 5,88 | 5,87 | 5,98 | 49 | 7.592.200 |
| 14/6/2024 | 5,97 | 5,91 | -0,84% | 5,91 | 6,05 | 5,95 | 5,91 | 5,93 | 63 | 13.337.500 |
| 13/6/2024 | 6,80 | 5,96 | -13,62% | 5,50 | 7,00 | 5,89 | 5,96 | 6,03 | 443 | 62.438.300 |
| 12/6/2024 | 7,14 | 6,90 | -2,82% | 6,90 | 7,14 | 6,95 | 6,82 | 6,90 | 33 | 3.893.200 |
| 11/6/2024 | 7,00 | 7,10 | -0,42% | 7,00 | 7,13 | 7,03 | 7,10 | 7,12 | 42 | 10.839.400 |
| 10/6/2024 | 7,00 | 7,13 | +1,86% | 6,85 | 7,15 | 7,03 | 7,12 | 7,13 | 139 | 22.920.800 |
| 7/6/2024 | 6,93 | 7,00 | 0,00% | 6,90 | 7,00 | 6,99 | 6,99 | 7,00 | 265 | 70.730.800 |
| 6/6/2024 | 6,46 | 7,00 | +8,53% | 6,46 | 7,00 | 6,87 | 6,55 | 6,97 | 22 | 3.027.000 |
| 5/6/2024 | 6,27 | 6,45 | +3,20% | 6,26 | 6,53 | 6,36 | 6,26 | 6,44 | 40 | 5.346.300 |
| 4/6/2024 | 6,73 | 6,25 | -7,95% | 6,25 | 6,73 | 6,51 | 6,25 | 6,62 | 61 | 16.748.700 |
| 3/6/2024 | 7,00 | 6,79 | -3,00% | 6,74 | 7,00 | 6,83 | 6,76 | 6,79 | 15 | 1.639.500 |
| 31/5/2024 | 6,82 | 7,00 | +3,09% | 6,82 | 7,00 | 6,95 | 6,90 | 7,00 | 18 | 5.074.000 |
| 29/5/2024 | 6,70 | 6,79 | +2,57% | 6,70 | 6,79 | 6,72 | 6,70 | 6,82 | 8 | 1.344.200 |
| 28/5/2024 | 6,63 | 6,62 | 0,00% | 6,62 | 6,65 | 6,63 | 6,62 | 6,65 | 6 | 1.194.200 |
| 27/5/2024 | 6,66 | 6,62 | -1,63% | 6,58 | 6,66 | 6,61 | 6,62 | 6,77 | 15 | 1.983.700 |
| 24/5/2024 | 6,85 | 6,73 | -2,04% | 6,56 | 6,85 | 6,64 | 6,68 | 6,77 | 24 | 3.457.500 |
| 23/5/2024 | 6,89 | 6,87 | -0,15% | 6,87 | 6,89 | 6,87 | 6,82 | 6,87 | 12 | 3.233.300 |
| 22/5/2024 | 6,88 | 6,88 | +0,29% | 6,71 | 6,89 | 6,79 | 6,80 | 6,89 | 24 | 3.804.400 |
| 21/5/2024 | 6,91 | 6,86 | -0,58% | 6,85 | 6,91 | 6,87 | 6,86 | 6,89 | 17 | 2.610.800 |
| 20/5/2024 | 6,90 | 6,90 | 0,00% | 6,78 | 6,90 | 6,83 | 6,90 | 6,99 | 34 | 6.422.100 |
| 17/5/2024 | 7,05 | 6,90 | -2,13% | 6,90 | 7,05 | 6,95 | 6,90 | 7,04 | 16 | 2.573.100 |
| 16/5/2024 | 6,90 | 7,05 | +2,17% | 6,90 | 7,10 | 7,01 | 6,95 | 7,05 | 21 | 2.103.700 |
| 15/5/2024 | 7,08 | 6,90 | -2,54% | 6,90 | 7,08 | 7,00 | 6,90 | 7,01 | 42 | 7.911.400 |
| 14/5/2024 | 7,20 | 7,08 | -1,53% | 7,08 | 7,20 | 7,14 | 7,06 | 7,16 | 36 | 13.787.700 |
| 13/5/2024 | 7,35 | 7,19 | -2,18% | 7,19 | 7,35 | 7,23 | 7,17 | 7,19 | 28 | 7.528.000 |
| 10/5/2024 | 7,27 | 7,35 | +0,96% | 7,26 | 7,45 | 7,33 | 7,35 | 7,46 | 20 | 5.208.600 |
| 9/5/2024 | 7,37 | 7,28 | -1,22% | 7,28 | 7,37 | 7,31 | 7,27 | 7,28 | 36 | 9.733.600 |
| 8/5/2024 | 7,50 | 7,37 | -1,60% | 7,37 | 7,50 | 7,42 | 7,35 | 7,46 | 24 | 6.758.000 |
| 7/5/2024 | 7,50 | 7,49 | -0,13% | 7,46 | 7,50 | 7,49 | 7,46 | 7,49 | 21 | 7.644.000 |
| 6/5/2024 | 7,48 | 7,50 | +0,27% | 7,46 | 7,50 | 7,48 | 7,47 | 7,50 | 14 | 1.647.700 |
| 3/5/2024 | 7,47 | 7,48 | +0,13% | 7,40 | 7,51 | 7,46 | 7,46 | 7,48 | 22 | 4.032.700 |
| 2/5/2024 | 7,46 | 7,47 | -1,71% | 7,33 | 7,49 | 7,40 | 7,41 | 7,46 | 30 | 5.924.200 |
| 30/4/2024 | 7,57 | 7,60 | 0,00% | 7,50 | 7,60 | 7,56 | 7,50 | 7,60 | 26 | 3.477.800 |
| 29/4/2024 | 7,59 | 7,60 | +1,88% | 7,55 | 7,67 | 7,60 | 7,57 | 7,60 | 19 | 6.689.800 |
| 26/4/2024 | 7,58 | 7,46 | +0,67% | 7,46 | 7,59 | 7,54 | 7,55 | 7,60 | 10 | 829.800 |
| 25/4/2024 | 7,59 | 7,41 | -2,24% | 7,41 | 7,59 | 7,48 | 7,42 | 7,59 | 15 | 1.571.700 |
| 24/4/2024 | 7,41 | 7,58 | +1,07% | 7,40 | 7,58 | 7,44 | 7,43 | 7,58 | 15 | 5.884.400 |
| 23/4/2024 | 7,41 | 7,50 | +0,40% | 7,40 | 7,60 | 7,53 | 7,43 | 7,50 | 20 | 3.013.600 |
| 22/4/2024 | 7,52 | 7,47 | -0,40% | 7,47 | 7,52 | 7,48 | 7,47 | 7,59 | 19 | 3.067.900 |
| 19/4/2024 | 7,40 | 7,50 | +1,35% | 7,40 | 7,50 | 7,42 | 7,41 | 7,58 | 10 | 1.113.500 |
| 18/4/2024 | 7,60 | 7,40 | -1,99% | 7,32 | 7,70 | 7,43 | 7,30 | 7,40 | 46 | 17.100.500 |
| 17/4/2024 | 7,79 | 7,55 | +0,67% | 7,41 | 7,79 | 7,58 | 7,50 | 7,60 | 28 | 4.475.200 |
| 16/4/2024 | 7,56 | 7,50 | -0,66% | 7,50 | 7,56 | 7,52 | 7,49 | 7,56 | 24 | 3.914.000 |
| 15/4/2024 | 7,70 | 7,55 | -1,82% | 7,55 | 7,70 | 7,62 | 7,55 | 7,60 | 29 | 16.706.400 |
| 12/4/2024 | 7,79 | 7,69 | -1,41% | 7,66 | 7,80 | 7,77 | 7,68 | 7,76 | 16 | 2.176.300 |
| 11/4/2024 | 7,73 | 7,80 | +2,50% | 7,72 | 7,80 | 7,76 | 7,74 | 7,80 | 35 | 8.616.800 |
| 10/4/2024 | 7,78 | 7,61 | -2,19% | 7,61 | 7,79 | 7,71 | 7,61 | 7,68 | 63 | 11.960.900 |
| 9/4/2024 | 7,78 | 7,78 | +0,78% | 7,72 | 7,79 | 7,75 | 7,71 | 7,78 | 38 | 8.457.600 |
| 8/4/2024 | 8,06 | 7,72 | -3,50% | 7,72 | 8,06 | 7,88 | 7,71 | 7,78 | 112 | 27.121.700 |
| 5/4/2024 | 8,18 | 8,00 | -0,25% | 7,98 | 8,18 | 8,13 | 8,05 | 8,18 | 24 | 4.964.900 |
| 4/4/2024 | 8,08 | 8,02 | -0,74% | 8,02 | 8,19 | 8,10 | 8,02 | 8,17 | 19 | 2.511.300 |
| 3/4/2024 | 8,20 | 8,08 | -1,34% | 8,01 | 8,20 | 8,10 | 8,01 | 8,08 | 53 | 12.649.000 |
| 2/4/2024 | 8,17 | 8,19 | +0,49% | 8,02 | 8,20 | 8,15 | 8,03 | 8,19 | 29 | 5.787.800 |
| 1/4/2024 | 8,25 | 8,15 | -1,21% | 8,02 | 8,32 | 8,14 | 8,12 | 8,15 | 54 | 7.660.200 |
| 28/3/2024 | 8,01 | 8,25 | +1,23% | 8,01 | 8,25 | 8,15 | 8,13 | 8,25 | 36 | 9.873.400 |
| 27/3/2024 | 8,07 | 8,15 | +0,25% | 8,00 | 8,28 | 8,15 | 8,07 | 8,20 | 44 | 11.900.500 |
| 26/3/2024 | 8,43 | 8,13 | -1,69% | 7,35 | 8,43 | 7,89 | 8,01 | 8,14 | 103 | 35.207.500 |
| 25/3/2024 | 8,39 | 8,27 | -1,43% | 8,17 | 8,39 | 8,28 | 8,20 | 8,27 | 45 | 11.850.300 |
| 22/3/2024 | 8,23 | 8,39 | +2,07% | 8,20 | 8,43 | 8,32 | 8,27 | 8,36 | 40 | 15.733.600 |
| 21/3/2024 | 8,56 | 8,22 | -3,97% | 8,11 | 8,56 | 8,33 | 8,22 | 8,56 | 328 | 64.595.700 |
| 20/3/2024 | 8,70 | 8,56 | -1,61% | 8,52 | 8,70 | 8,58 | 8,52 | 8,56 | 30 | 6.864.400 |
| 19/3/2024 | 8,92 | 8,70 | -3,12% | 8,70 | 8,92 | 8,75 | 8,62 | 8,69 | 27 | 8.493.900 |
| 18/3/2024 | 8,58 | 8,98 | +4,66% | 8,51 | 8,98 | 8,86 | 8,76 | 8,98 | 21 | 5.051.700 |
| 15/3/2024 | 9,21 | 8,58 | -4,56% | 8,57 | 9,21 | 8,86 | 8,57 | 8,58 | 101 | 35.811.600 |
| 14/3/2024 | 9,27 | 8,99 | -2,92% | 8,99 | 9,51 | 9,18 | 8,99 | 9,18 | 73 | 23.228.000 |
| 13/3/2024 | 9,38 | 9,26 | -1,07% | 9,26 | 9,39 | 9,30 | 9,26 | 9,36 | 56 | 17.404.300 |
| 12/3/2024 | 9,35 | 9,36 | +0,11% | 9,35 | 9,48 | 9,41 | 9,36 | 9,40 | 24 | 5.463.400 |
| 11/3/2024 | 9,44 | 9,35 | -0,95% | 9,34 | 9,44 | 9,38 | 9,34 | 9,44 | 18 | 2.909.400 |
| 8/3/2024 | 9,48 | 9,44 | -0,53% | 9,33 | 9,51 | 9,38 | 0,00 | 0,00 | 23 | 6.192.100 |
| 7/3/2024 | 9,48 | 9,49 | -1,15% | 9,39 | 9,57 | 9,44 | 9,45 | 9,49 | 31 | 10.393.600 |
| 6/3/2024 | 9,59 | 9,60 | +1,37% | 9,50 | 9,60 | 9,57 | 9,48 | 9,60 | 19 | 8.047.100 |
| 5/3/2024 | 9,47 | 9,47 | -1,25% | 9,45 | 9,60 | 9,53 | 9,46 | 9,57 | 26 | 4.291.800 |
| 4/3/2024 | 9,54 | 9,59 | +0,52% | 9,43 | 9,63 | 9,58 | 9,46 | 9,59 | 23 | 6.132.200 |
| 1/3/2024 | 9,56 | 9,54 | -0,63% | 9,30 | 9,68 | 9,45 | 9,47 | 9,54 | 43 | 16.928.300 |
| 29/2/2024 | 9,66 | 9,60 | -0,62% | 9,59 | 9,66 | 9,62 | 9,59 | 9,60 | 11 | 1.924.200 |
| 28/2/2024 | 9,57 | 9,66 | +0,94% | 9,55 | 9,70 | 9,60 | 9,56 | 9,65 | 30 | 6.435.100 |
| 27/2/2024 | 9,59 | 9,57 | +0,74% | 9,50 | 9,61 | 9,54 | 9,50 | 9,56 | 52 | 6.967.000 |
| 26/2/2024 | 9,69 | 9,50 | -2,06% | 9,50 | 9,70 | 9,56 | 9,50 | 9,57 | 57 | 8.991.300 |
| 23/2/2024 | 9,71 | 9,70 | +0,21% | 9,59 | 9,71 | 9,64 | 0,00 | 0,00 | 20 | 4.920.700 |
| 22/2/2024 | 9,73 | 9,68 | -0,51% | 9,51 | 9,73 | 9,65 | 9,54 | 9,69 | 26 | 6.179.300 |
| 21/2/2024 | 9,68 | 9,73 | +0,52% | 9,66 | 9,73 | 9,70 | 9,66 | 9,73 | 306 | 31.722.700 |
| 20/2/2024 | 9,66 | 9,68 | -0,21% | 9,66 | 9,83 | 9,70 | 9,68 | 9,75 | 38 | 9.895.600 |
| 19/2/2024 | 9,70 | 9,70 | 0,00% | 9,69 | 9,78 | 9,72 | 9,65 | 9,75 | 20 | 6.615.500 |
| 16/2/2024 | 9,51 | 9,70 | +2,65% | 9,50 | 9,79 | 9,71 | 9,67 | 9,76 | 25 | 4.078.200 |
| 15/2/2024 | 9,75 | 9,45 | -3,08% | 9,45 | 9,83 | 9,59 | 9,45 | 9,62 | 39 | 8.155.900 |
| 14/2/2024 | 9,46 | 9,75 | +3,17% | 9,46 | 9,81 | 9,70 | 9,69 | 9,75 | 31 | 4.562.500 |
| 9/2/2024 | 9,69 | 9,45 | -2,58% | 9,45 | 9,70 | 9,62 | 0,00 | 0,00 | 60 | 19.920.700 |
| 8/2/2024 | 9,55 | 9,70 | +2,11% | 9,41 | 9,70 | 9,51 | 9,45 | 9,70 | 63 | 13.890.100 |
| 7/2/2024 | 9,61 | 9,50 | -1,04% | 9,42 | 9,71 | 9,68 | 9,42 | 9,49 | 43 | 13.747.900 |
| 6/2/2024 | 9,70 | 9,60 | -0,52% | 9,60 | 9,70 | 9,67 | 9,60 | 9,65 | 15 | 4.355.100 |
| 5/2/2024 | 9,60 | 9,65 | +0,52% | 9,36 | 9,68 | 9,56 | 9,54 | 9,68 | 25 | 3.920.600 |
| 2/2/2024 | 9,70 | 9,60 | -1,03% | 9,60 | 9,70 | 9,66 | 9,40 | 9,60 | 35 | 9.275.000 |
| 1/2/2024 | 9,51 | 9,70 | +1,57% | 9,35 | 9,70 | 9,62 | 9,60 | 9,70 | 62 | 18.376.300 |
| 31/1/2024 | 9,44 | 9,55 | +1,81% | 9,44 | 9,60 | 9,50 | 9,51 | 9,62 | 36 | 6.656.500 |
| 30/1/2024 | 9,63 | 9,38 | -2,39% | 9,35 | 9,79 | 9,54 | 9,35 | 9,47 | 63 | 13.360.100 |
| 29/1/2024 | 9,85 | 9,61 | -2,44% | 9,61 | 9,87 | 9,76 | 9,61 | 9,70 | 82 | 30.650.400 |
| 26/1/2024 | 9,83 | 9,85 | +0,10% | 9,82 | 9,91 | 9,86 | 9,85 | 9,90 | 20 | 2.662.300 |
| 25/1/2024 | 9,93 | 9,84 | +0,10% | 9,84 | 10,05 | 9,95 | 9,81 | 9,99 | 41 | 10.654.400 |
| 24/1/2024 | 9,86 | 9,83 | -0,30% | 9,77 | 9,95 | 9,91 | 9,82 | 9,94 | 37 | 9.811.500 |
| 23/1/2024 | 9,85 | 9,86 | -0,60% | 9,81 | 9,97 | 9,89 | 9,86 | 9,95 | 116 | 61.848.100 |
| 22/1/2024 | 9,82 | 9,92 | +1,12% | 9,81 | 9,94 | 9,83 | 9,83 | 9,92 | 51 | 19.773.300 |
| 19/1/2024 | 9,90 | 9,81 | 0,00% | 9,81 | 9,94 | 9,85 | 9,81 | 9,91 | 35 | 8.085.100 |
| 18/1/2024 | 10,05 | 9,81 | -1,70% | 9,81 | 10,06 | 9,92 | 9,81 | 10,02 | 27 | 7.642.900 |
| 17/1/2024 | 9,92 | 9,98 | -0,10% | 9,92 | 10,09 | 9,99 | 9,96 | 9,98 | 14 | 1.798.200 |
| 16/1/2024 | 10,12 | 9,99 | -0,10% | 9,90 | 10,12 | 9,96 | 9,90 | 10,06 | 36 | 10.067.800 |
| 15/1/2024 | 10,03 | 10,00 | -0,20% | 9,95 | 10,15 | 10,04 | 9,99 | 10,00 | 49 | 18.679.400 |
| 12/1/2024 | 9,83 | 10,02 | +2,04% | 9,83 | 10,05 | 9,97 | 9,93 | 10,05 | 52 | 12.467.700 |
| 11/1/2024 | 10,18 | 9,82 | -3,25% | 9,82 | 10,19 | 9,97 | 9,81 | 9,95 | 94 | 22.238.100 |
| 10/1/2024 | 10,00 | 10,15 | +1,50% | 9,88 | 10,30 | 10,01 | 9,95 | 10,13 | 125 | 29.054.300 |
| 9/1/2024 | 10,05 | 10,00 | -0,60% | 9,95 | 10,14 | 10,02 | 10,00 | 10,07 | 149 | 83.476.700 |
| 8/1/2024 | 10,35 | 10,06 | -2,33% | 10,05 | 10,35 | 10,21 | 10,05 | 10,17 | 180 | 130.322.900 |
| 5/1/2024 | 10,59 | 10,30 | -2,74% | 10,25 | 10,69 | 10,43 | 10,25 | 10,31 | 125 | 29.631.700 |
| 4/1/2024 | 10,53 | 10,59 | -0,09% | 10,35 | 10,75 | 10,55 | 10,46 | 10,59 | 97 | 21.848.000 |
| 3/1/2024 | 11,05 | 10,60 | -1,94% | 10,10 | 11,20 | 10,73 | 10,60 | 10,63 | 288 | 64.622.100 |
| 2/1/2024 | 11,80 | 10,81 | -6,89% | 10,78 | 11,80 | 11,16 | 10,80 | 10,92 | 173 | 45.782.000 |
| 28/12/2023 | 12,63 | 11,61 | -9,30% | 11,61 | 12,64 | 11,91 | 11,61 | 11,75 | 248 | 64.560.000 |
| 27/12/2023 | 14,90 | 12,80 | -26,61% | 12,60 | 14,90 | 13,37 | 12,79 | 12,80 | 455 | 151.920.800 |
| 26/12/2023 | 17,29 | 17,44 | +5,76% | 17,01 | 18,00 | 17,38 | 17,44 | 17,45 | 739 | 450.838.700 |
| 22/12/2023 | 15,69 | 16,49 | +7,01% | 15,69 | 17,20 | 16,29 | 16,30 | 16,49 | 258 | 136.548.000 |
| 21/12/2023 | 15,37 | 15,41 | +14,23% | 14,79 | 16,50 | 15,60 | 15,41 | 15,44 | 379 | 143.688.700 |
| 20/12/2023 | 12,60 | 13,49 | +11,95% | 12,50 | 14,41 | 13,17 | 12,85 | 13,65 | 116 | 32.027.300 |
| 19/12/2023 | 11,25 | 12,05 | +7,11% | 11,25 | 12,05 | 11,49 | 11,13 | 11,99 | 15 | 3.333.300 |
| 18/12/2023 | 11,98 | 11,25 | -6,25% | 11,12 | 11,98 | 11,53 | 11,04 | 11,47 | 14 | 2.653.900 |
| 15/12/2023 | 10,90 | 12,00 | +10,09% | 10,70 | 12,00 | 11,44 | 11,13 | 11,99 | 44 | 15.788.400 |
| 14/12/2023 | 10,77 | 10,90 | +4,61% | 10,77 | 11,11 | 10,88 | 10,90 | 11,07 | 20 | 2.613.200 |
| 13/12/2023 | 10,69 | 10,42 | +1,17% | 10,36 | 10,69 | 10,42 | 10,27 | 10,42 | 11 | 1.980.000 |
| 12/12/2023 | 10,40 | 10,30 | -2,09% | 10,30 | 10,54 | 10,40 | 10,24 | 10,75 | 15 | 2.912.000 |
| 11/12/2023 | 10,62 | 10,52 | -0,57% | 10,52 | 10,63 | 10,58 | 10,52 | 10,77 | 6 | 2.010.900 |
| 8/12/2023 | 10,64 | 10,58 | +1,93% | 10,58 | 10,64 | 10,60 | 10,45 | 10,74 | 6 | 1.908.100 |
| 7/12/2023 | 10,54 | 10,38 | +0,19% | 10,35 | 10,54 | 10,40 | 10,36 | 10,49 | 19 | 3.952.400 |
| 6/12/2023 | 10,50 | 10,36 | -1,33% | 10,36 | 10,50 | 10,43 | 10,36 | 10,62 | 11 | 2.608.700 |
| 5/12/2023 | 10,88 | 10,50 | +2,44% | 10,47 | 10,88 | 10,53 | 10,32 | 10,79 | 9 | 1.685.100 |
| 4/12/2023 | 10,50 | 10,25 | -2,84% | 10,25 | 10,55 | 10,35 | 10,26 | 10,37 | 22 | 4.764.700 |
| 1/12/2023 | 10,51 | 10,55 | -2,76% | 10,45 | 10,72 | 10,52 | 10,55 | 10,69 | 53 | 14.941.000 |
| 30/11/2023 | 10,84 | 10,85 | +2,36% | 10,83 | 10,99 | 10,85 | 10,68 | 10,94 | 6 | 1.736.900 |
| 29/11/2023 | 10,82 | 10,60 | -1,76% | 10,60 | 10,84 | 10,70 | 10,60 | 10,83 | 35 | 3.855.100 |
| 28/11/2023 | 10,91 | 10,79 | -2,88% | 10,64 | 11,11 | 10,83 | 10,65 | 10,98 | 45 | 5.956.500 |
| 27/11/2023 | 10,90 | 11,11 | +3,35% | 10,35 | 11,11 | 10,59 | 10,57 | 11,10 | 16 | 2.013.600 |
| 24/11/2023 | 11,11 | 10,75 | -2,27% | 10,70 | 11,12 | 10,86 | 10,76 | 11,10 | 21 | 2.933.300 |
| 23/11/2023 | 11,29 | 11,00 | 0,00% | 10,54 | 11,29 | 10,87 | 10,85 | 11,10 | 58 | 8.591.600 |
| 22/11/2023 | 12,00 | 11,00 | -7,56% | 11,00 | 12,06 | 11,49 | 10,90 | 11,00 | 73 | 12.639.000 |
| 21/11/2023 | 12,92 | 11,90 | -8,32% | 11,78 | 12,92 | 12,17 | 11,90 | 12,24 | 73 | 12.664.400 |
| 20/11/2023 | 13,55 | 12,98 | -4,21% | 12,84 | 14,20 | 13,15 | 12,90 | 12,97 | 76 | 18.147.100 |
| 17/11/2023 | 14,85 | 13,55 | -9,67% | 13,20 | 14,85 | 13,66 | 13,50 | 13,55 | 196 | 42.369.800 |
| 16/11/2023 | 14,82 | 15,00 | -1,25% | 14,82 | 15,76 | 15,20 | 14,90 | 15,15 | 13 | 2.737.500 |
| 14/11/2023 | 15,42 | 15,19 | -5,06% | 15,19 | 15,84 | 15,44 | 15,18 | 15,80 | 15 | 5.869.600 |
| 13/11/2023 | 16,04 | 16,00 | 0,00% | 15,45 | 16,04 | 15,62 | 15,46 | 16,00 | 15 | 4.845.100 |
| 10/11/2023 | 15,50 | 16,00 | +3,69% | 15,50 | 16,45 | 15,95 | 15,41 | 16,00 | 12 | 5.423.000 |
| 9/11/2023 | 15,32 | 15,43 | +0,65% | 15,32 | 16,03 | 15,47 | 15,06 | 16,00 | 16 | 4.178.200 |
| 8/11/2023 | 15,32 | 15,33 | -0,07% | 15,32 | 15,33 | 15,32 | 14,50 | 15,33 | 2 | 306.500 |
| 7/11/2023 | 15,35 | 15,34 | +2,27% | 14,70 | 15,35 | 15,09 | 14,69 | 15,34 | 6 | 905.500 |
| 6/11/2023 | 15,39 | 15,00 | +1,49% | 14,78 | 15,39 | 15,16 | 14,34 | 15,35 | 8 | 1.819.800 |
| 3/11/2023 | 15,35 | 14,78 | +0,89% | 14,78 | 15,41 | 15,18 | 14,20 | 15,40 | 3 | 455.400 |
| 1/11/2023 | 14,15 | 14,65 | +0,96% | 14,15 | 15,03 | 14,39 | 14,18 | 15,05 | 6 | 1.295.800 |
| 30/10/2023 | 14,50 | 14,51 | +2,54% | 14,50 | 14,51 | 14,50 | 14,15 | 15,57 | 2 | 580.100 |
| 27/10/2023 | 15,29 | 14,15 | -4,52% | 14,10 | 15,29 | 14,46 | 14,10 | 15,39 | 11 | 1.590.700 |
| 26/10/2023 | 14,83 | 14,82 | 0,00% | 14,82 | 14,83 | 14,82 | 14,82 | 15,15 | 3 | 1.037.500 |
| 25/10/2023 | 15,47 | 14,82 | -1,20% | 14,82 | 15,47 | 15,01 | 14,20 | 15,00 | 5 | 1.051.300 |
| 24/10/2023 | 15,03 | 15,00 | -3,23% | 15,00 | 15,03 | 15,00 | 15,00 | 15,35 | 11 | 3.000.600 |
| 23/10/2023 | 15,16 | 15,50 | 0,00% | 15,00 | 15,50 | 15,40 | 14,90 | 16,40 | 4 | 2.156.200 |
| 20/10/2023 | 16,00 | 15,50 | -5,43% | 15,50 | 16,00 | 15,62 | 15,51 | 16,45 | 6 | 1.093.500 |
| 19/10/2023 | 16,39 | 16,39 | +4,53% | 16,39 | 16,39 | 16,39 | 15,69 | 16,39 | 4 | 1.311.200 |
| 18/10/2023 | 16,44 | 15,68 | -4,68% | 15,68 | 16,44 | 16,00 | 15,69 | 16,28 | 13 | 4.001.700 |
| 17/10/2023 | 16,00 | 16,45 | +2,81% | 15,65 | 16,45 | 16,22 | 15,90 | 16,45 | 18 | 5.192.000 |
| 16/10/2023 | 16,00 | 16,00 | -3,90% | 16,00 | 16,00 | 16,00 | 15,80 | 16,00 | 2 | 480.000 |
| 10/10/2023 | 16,65 | 16,65 | -1,19% | 16,65 | 16,65 | 16,65 | 15,50 | 16,00 | 1 | 166.500 |
| 9/10/2023 | 16,09 | 16,85 | +4,98% | 15,90 | 16,85 | 16,04 | 15,15 | 16,65 | 8 | 2.567.500 |
| 6/10/2023 | 16,04 | 16,05 | +0,94% | 16,04 | 16,05 | 16,04 | 15,51 | 16,05 | 4 | 802.400 |
| 4/10/2023 | 16,00 | 15,90 | -2,99% | 15,90 | 16,00 | 15,96 | 15,45 | 16,39 | 5 | 1.277.000 |
| 3/10/2023 | 16,49 | 16,39 | +5,74% | 16,39 | 16,49 | 16,40 | 15,55 | 16,39 | 8 | 1.640.000 |
| 2/10/2023 | 15,50 | 15,50 | -4,02% | 15,50 | 15,50 | 15,50 | 15,12 | 17,10 | 1 | 155.000 |
| 28/9/2023 | 16,77 | 16,15 | -3,93% | 16,15 | 16,77 | 16,41 | 15,90 | 16,20 | 15 | 6.567.400 |
| 27/9/2023 | 17,46 | 16,81 | -1,12% | 16,80 | 17,46 | 17,05 | 16,63 | 16,81 | 15 | 3.580.600 |
| 26/9/2023 | 17,10 | 17,00 | -0,41% | 17,00 | 17,50 | 17,12 | 16,49 | 17,19 | 26 | 46.068.700 |
| 25/9/2023 | 16,50 | 17,07 | -2,35% | 16,29 | 17,12 | 16,59 | 16,65 | 17,07 | 11 | 2.655.200 |
| 22/9/2023 | 16,30 | 17,48 | +11,34% | 16,30 | 17,49 | 16,76 | 17,00 | 17,48 | 17 | 4.861.000 |
| 21/9/2023 | 15,95 | 15,70 | -2,48% | 15,60 | 16,09 | 15,83 | 15,05 | 15,70 | 10 | 2.216.700 |
| 20/9/2023 | 16,90 | 16,10 | -4,73% | 15,96 | 16,99 | 16,35 | 15,98 | 16,10 | 11 | 3.270.000 |
| 19/9/2023 | 17,50 | 16,90 | +3,05% | 16,50 | 18,34 | 17,27 | 16,87 | 17,21 | 51 | 32.652.500 |
| 18/9/2023 | 15,75 | 16,40 | +2,82% | 15,75 | 16,45 | 16,05 | 15,90 | 16,40 | 44 | 31.303.200 |
| 15/9/2023 | 16,20 | 15,95 | -1,54% | 15,94 | 16,45 | 16,10 | 15,50 | 15,95 | 7 | 2.093.800 |
| 14/9/2023 | 15,69 | 16,20 | +11,72% | 14,53 | 16,48 | 15,80 | 15,60 | 16,20 | 28 | 6.164.600 |
| 13/9/2023 | 14,30 | 14,50 | +1,40% | 14,30 | 16,00 | 14,66 | 14,30 | 15,48 | 29 | 18.035.100 |
| 12/9/2023 | 14,00 | 14,30 | 0,00% | 14,00 | 14,30 | 14,26 | 14,06 | 14,30 | 8 | 9.702.400 |
| 11/9/2023 | 13,88 | 14,30 | -1,04% | 13,86 | 14,30 | 14,10 | 14,02 | 14,30 | 8 | 1.552.000 |
| 8/9/2023 | 14,44 | 14,45 | +0,07% | 14,44 | 14,45 | 14,44 | 12,60 | 14,40 | 3 | 433.400 |
| 6/9/2023 | 14,45 | 14,44 | -0,14% | 14,10 | 14,46 | 14,40 | 14,00 | 14,44 | 5 | 1.008.100 |
| 5/9/2023 | 13,73 | 14,46 | +4,03% | 13,11 | 14,46 | 13,85 | 13,95 | 14,47 | 11 | 2.217.400 |
| 4/9/2023 | 14,40 | 13,90 | -4,20% | 13,90 | 14,40 | 13,99 | 12,82 | 13,73 | 8 | 1.539.800 |
| 1/9/2023 | 15,97 | 14,51 | -9,20% | 14,51 | 15,98 | 15,07 | 14,50 | 15,25 | 16 | 3.014.100 |
| 31/8/2023 | 16,13 | 15,98 | +6,82% | 15,48 | 16,13 | 15,77 | 14,20 | 15,95 | 4 | 630.800 |
| 29/8/2023 | 14,29 | 14,96 | +4,62% | 14,29 | 15,50 | 14,81 | 13,50 | 14,96 | 14 | 2.665.900 |
| 28/8/2023 | 14,30 | 14,30 | -0,69% | 14,28 | 14,30 | 14,29 | 12,50 | 14,30 | 6 | 857.700 |
| 25/8/2023 | 14,39 | 14,40 | +2,86% | 14,22 | 14,40 | 14,36 | 12,44 | 14,40 | 4 | 718.000 |
| 23/8/2023 | 13,91 | 14,00 | -3,45% | 13,70 | 14,00 | 13,84 | 13,78 | 14,00 | 14 | 8.167.700 |
| 22/8/2023 | 13,99 | 14,50 | +7,41% | 13,50 | 14,68 | 14,08 | 13,50 | 14,00 | 28 | 6.198.500 |
| 21/8/2023 | 12,82 | 13,50 | +6,30% | 12,40 | 13,50 | 12,54 | 13,01 | 13,50 | 34 | 25.220.200 |
| 18/8/2023 | 12,76 | 12,70 | +1,52% | 12,11 | 13,49 | 12,45 | 12,72 | 13,45 | 19 | 3.986.400 |
| 17/8/2023 | 12,37 | 12,51 | +1,05% | 12,37 | 12,51 | 12,47 | 12,03 | 13,26 | 8 | 2.370.300 |
| 16/8/2023 | 12,10 | 12,38 | +9,07% | 11,77 | 12,55 | 12,33 | 12,00 | 12,38 | 48 | 21.213.400 |
| 15/8/2023 | 11,15 | 11,35 | 0,00% | 11,15 | 11,35 | 11,24 | 11,11 | 11,34 | 18 | 5.174.400 |
| 14/8/2023 | 11,80 | 11,35 | -3,81% | 11,07 | 11,86 | 11,42 | 11,35 | 11,98 | 10 | 2.742.900 |
| 11/8/2023 | 11,80 | 11,80 | +0,25% | 11,80 | 11,80 | 11,80 | 11,46 | 12,04 | 1 | 118.000 |
| 10/8/2023 | 11,80 | 11,77 | +0,43% | 11,77 | 11,80 | 11,79 | 11,66 | 12,02 | 4 | 1.179.000 |
| 8/8/2023 | 11,70 | 11,72 | +0,17% | 11,70 | 11,95 | 11,84 | 11,71 | 11,96 | 7 | 3.670.500 |
| 7/8/2023 | 11,96 | 11,70 | +0,43% | 11,63 | 11,96 | 11,82 | 11,66 | 11,90 | 6 | 1.064.600 |
| 4/8/2023 | 11,95 | 11,65 | +0,09% | 11,65 | 11,95 | 11,76 | 11,61 | 12,03 | 3 | 823.300 |
| 3/8/2023 | 11,64 | 11,64 | +1,13% | 11,64 | 11,66 | 11,65 | 11,63 | 11,99 | 3 | 699.200 |
| 2/8/2023 | 11,69 | 11,51 | -1,54% | 11,43 | 11,98 | 11,57 | 11,51 | 11,61 | 12 | 1.851.200 |
| 1/8/2023 | 11,69 | 11,69 | +4,38% | 11,23 | 11,74 | 11,60 | 11,30 | 11,69 | 11 | 1.972.000 |
| 31/7/2023 | 12,04 | 11,20 | -6,51% | 11,20 | 12,04 | 11,49 | 11,19 | 11,60 | 21 | 3.909.600 |
| 28/7/2023 | 11,21 | 11,98 | +0,42% | 11,21 | 11,98 | 11,47 | 11,54 | 11,98 | 4 | 459.100 |
| 27/7/2023 | 11,97 | 11,93 | -0,50% | 11,70 | 11,97 | 11,81 | 11,76 | 11,93 | 6 | 1.417.400 |
| 26/7/2023 | 12,01 | 11,99 | +1,18% | 11,85 | 12,03 | 11,93 | 11,68 | 11,99 | 29 | 6.921.700 |
| 25/7/2023 | 11,78 | 11,85 | -2,55% | 11,72 | 12,23 | 11,96 | 11,96 | 12,19 | 22 | 3.708.800 |
| 24/7/2023 | 11,99 | 12,16 | -0,16% | 11,99 | 12,16 | 12,01 | 11,80 | 12,16 | 5 | 961.200 |
| 20/7/2023 | 11,82 | 12,18 | +0,25% | 11,82 | 12,18 | 12,00 | 11,86 | 12,15 | 2 | 240.000 |
| 19/7/2023 | 12,19 | 12,15 | +1,67% | 12,15 | 12,19 | 12,17 | 12,00 | 12,15 | 2 | 243.400 |
| 18/7/2023 | 12,19 | 11,95 | +1,27% | 11,85 | 12,19 | 11,99 | 11,81 | 12,29 | 3 | 359.900 |
| 17/7/2023 | 11,80 | 11,80 | -0,84% | 11,80 | 11,80 | 11,80 | 11,62 | 12,21 | 1 | 236.000 |
| 14/7/2023 | 12,08 | 11,90 | -2,38% | 11,90 | 12,08 | 11,98 | 11,80 | 12,19 | 4 | 1.198.700 |
| 13/7/2023 | 12,19 | 12,19 | +1,16% | 12,00 | 12,19 | 12,04 | 11,70 | 12,00 | 5 | 1.083.800 |
| 12/7/2023 | 11,93 | 12,05 | +0,92% | 11,81 | 12,10 | 12,01 | 11,81 | 12,05 | 10 | 1.802.900 |
| 11/7/2023 | 12,09 | 11,94 | -6,65% | 11,00 | 12,99 | 11,83 | 11,79 | 11,92 | 68 | 12.306.600 |
| 6/7/2023 | 12,18 | 12,79 | +4,92% | 12,18 | 12,79 | 12,26 | 12,30 | 12,79 | 5 | 2.821.600 |
| 4/7/2023 | 12,00 | 12,19 | -2,32% | 11,90 | 12,39 | 12,00 | 12,04 | 12,20 | 9 | 2.160.100 |
| 3/7/2023 | 11,79 | 12,48 | +0,08% | 11,79 | 12,49 | 12,22 | 12,04 | 12,29 | 9 | 1.711.200 |
| 30/6/2023 | 12,25 | 12,47 | +1,71% | 12,10 | 12,47 | 12,18 | 12,10 | 12,47 | 10 | 2.437.700 |
| 29/6/2023 | 12,26 | 12,26 | -0,89% | 12,26 | 12,26 | 12,26 | 11,62 | 12,26 | 1 | 122.600 |
| 28/6/2023 | 11,83 | 12,37 | +4,74% | 11,83 | 12,38 | 12,23 | 11,53 | 12,38 | 14 | 2.569.800 |
| 27/6/2023 | 11,81 | 11,81 | -4,29% | 11,81 | 11,81 | 11,81 | 11,01 | 12,38 | 1 | 118.100 |
| 23/6/2023 | 12,16 | 12,34 | +1,73% | 11,45 | 12,82 | 12,02 | 12,34 | 12,59 | 28 | 7.097.500 |
| 22/6/2023 | 13,39 | 12,13 | -0,66% | 12,13 | 13,39 | 12,51 | 12,14 | 12,50 | 12 | 1.752.700 |
| 21/6/2023 | 12,26 | 12,21 | -0,08% | 12,21 | 12,26 | 12,23 | 12,10 | 12,99 | 4 | 734.200 |
| 20/6/2023 | 12,39 | 12,22 | -1,45% | 12,22 | 12,40 | 12,33 | 12,23 | 12,89 | 6 | 863.700 |
| 19/6/2023 | 12,40 | 12,40 | 0,00% | 12,40 | 12,40 | 12,40 | 12,27 | 12,70 | 1 | 124.000 |
| 16/6/2023 | 12,40 | 12,40 | +3,33% | 12,40 | 12,40 | 12,40 | 12,20 | 12,40 | 3 | 620.000 |
| 15/6/2023 | 12,01 | 12,00 | -0,08% | 12,00 | 12,46 | 12,08 | 12,05 | 12,46 | 6 | 724.800 |
| 14/6/2023 | 12,06 | 12,01 | -3,07% | 12,01 | 12,44 | 12,09 | 12,00 | 12,44 | 5 | 846.800 |
| 13/6/2023 | 12,21 | 12,39 | -5,42% | 11,91 | 12,39 | 12,04 | 11,95 | 12,40 | 9 | 1.445.800 |
| 12/6/2023 | 12,30 | 13,10 | -1,50% | 12,30 | 13,10 | 12,79 | 12,36 | 13,10 | 9 | 1.663.400 |
| 9/6/2023 | 13,30 | 13,30 | +0,23% | 13,30 | 13,30 | 13,30 | 12,17 | 13,15 | 4 | 532.000 |
| 7/6/2023 | 12,50 | 13,27 | +6,76% | 12,50 | 13,49 | 12,84 | 12,31 | 13,27 | 18 | 4.109.000 |
| 6/6/2023 | 11,69 | 12,43 | -0,48% | 11,69 | 12,43 | 12,06 | 11,96 | 12,45 | 2 | 241.200 |
| 5/6/2023 | 12,09 | 12,49 | -0,08% | 12,09 | 12,49 | 12,19 | 11,63 | 12,49 | 3 | 487.600 |
| 2/6/2023 | 12,49 | 12,50 | -0,48% | 12,49 | 12,50 | 12,49 | 12,09 | 12,50 | 4 | 1.499.900 |
| 30/5/2023 | 12,39 | 12,56 | +2,95% | 11,51 | 12,56 | 12,21 | 11,64 | 12,52 | 4 | 488.700 |
| 29/5/2023 | 11,82 | 12,20 | +6,18% | 11,82 | 12,35 | 12,05 | 11,96 | 12,35 | 11 | 1.446.400 |
| 26/5/2023 | 11,50 | 11,49 | -7,26% | 11,49 | 11,50 | 11,49 | 11,63 | 11,83 | 2 | 459.800 |
| 22/5/2023 | 12,49 | 12,39 | +1,64% | 12,38 | 12,49 | 12,39 | 11,51 | 12,49 | 4 | 1.858.900 |
| 19/5/2023 | 11,75 | 12,19 | +2,61% | 11,12 | 12,19 | 11,71 | 11,21 | 12,19 | 5 | 585.600 |
| 15/5/2023 | 11,88 | 11,88 | -1,00% | 11,88 | 11,88 | 11,88 | 10,52 | 12,46 | 2 | 237.600 |
| 12/5/2023 | 12,00 | 12,00 | -4,08% | 12,00 | 12,00 | 12,00 | 9,70 | 12,59 | 1 | 120.000 |
| 10/5/2023 | 12,55 | 12,51 | -4,43% | 12,34 | 12,55 | 12,49 | 9,60 | 12,52 | 18 | 2.498.600 |
| 8/5/2023 | 13,09 | 13,09 | -0,76% | 13,09 | 13,09 | 12,88 | 11,03 | 12,79 | 4 | 644.100 |
| 5/5/2023 | 11,08 | 13,19 | +12,83% | 11,08 | 13,19 | 11,87 | 11,53 | 12,99 | 7 | 831.500 |
| 4/5/2023 | 11,50 | 11,69 | +1,65% | 11,50 | 12,92 | 11,78 | 11,08 | 11,98 | 6 | 1.060.700 |
| 3/5/2023 | 11,80 | 11,50 | +4,45% | 11,50 | 12,45 | 11,94 | 11,16 | 11,50 | 8 | 955.300 |
| 2/5/2023 | 11,22 | 11,01 | -15,76% | 11,01 | 11,59 | 11,26 | 11,01 | 11,20 | 15 | 3.267.500 |
| 28/4/2023 | 12,10 | 13,07 | +10,76% | 12,10 | 13,07 | 12,76 | 12,60 | 13,10 | 13 | 3.064.000 |
| 26/4/2023 | 12,95 | 11,80 | -9,30% | 11,80 | 12,95 | 12,43 | 11,79 | 12,39 | 11 | 1.741.500 |
| 25/4/2023 | 12,90 | 13,01 | -7,01% | 12,80 | 13,81 | 13,04 | 12,95 | 13,44 | 11 | 2.608.400 |
| 19/4/2023 | 13,82 | 13,99 | 0,00% | 13,82 | 13,99 | 13,94 | 12,00 | 13,97 | 6 | 836.700 |
| 17/4/2023 | 14,00 | 13,99 | +0,07% | 13,99 | 15,11 | 14,27 | 10,21 | 14,00 | 4 | 571.000 |
| 14/4/2023 | 12,00 | 13,98 | +16,50% | 12,00 | 14,00 | 13,47 | 13,00 | 13,99 | 31 | 7.139.700 |
| 13/4/2023 | 12,00 | 12,00 | +1,69% | 12,00 | 13,20 | 12,07 | 11,01 | 11,86 | 14 | 3.500.500 |
| 12/4/2023 | 10,50 | 11,80 | +12,38% | 10,50 | 11,80 | 11,13 | 10,90 | 11,78 | 11 | 1.892.600 |
| 11/4/2023 | 10,56 | 10,50 | 0,00% | 10,50 | 10,56 | 10,51 | 9,90 | 10,99 | 2 | 525.600 |
| 6/4/2023 | 10,49 | 10,50 | +0,10% | 10,49 | 10,50 | 10,43 | 9,92 | 10,36 | 5 | 1.043.000 |
| 5/4/2023 | 10,49 | 10,49 | +6,50% | 10,49 | 10,49 | 10,49 | 9,86 | 10,35 | 1 | 314.700 |
| 4/4/2023 | 9,86 | 9,85 | -1,40% | 9,85 | 9,86 | 9,85 | 9,86 | 10,48 | 5 | 492.900 |
| 3/4/2023 | 9,99 | 9,99 | -0,30% | 9,99 | 10,01 | 9,99 | 9,82 | 10,49 | 8 | 2.299.500 |
| 29/3/2023 | 10,32 | 10,02 | -3,84% | 10,02 | 10,50 | 10,41 | 10,03 | 11,08 | 8 | 1.249.200 |
| 28/3/2023 | 10,45 | 10,42 | +1,86% | 10,25 | 10,45 | 10,40 | 9,85 | 10,47 | 6 | 936.100 |
| 27/3/2023 | 10,13 | 10,23 | +0,99% | 10,13 | 10,27 | 10,18 | 10,24 | 10,74 | 6 | 814.500 |
| 24/3/2023 | 10,53 | 10,13 | -9,55% | 10,13 | 10,53 | 10,43 | 10,12 | 10,86 | 12 | 1.565.700 |
| 23/3/2023 | 11,25 | 11,20 | -0,80% | 10,90 | 11,25 | 11,09 | 10,42 | 11,20 | 7 | 1.442.600 |
| 22/3/2023 | 10,90 | 11,29 | +3,58% | 10,90 | 11,29 | 11,09 | 10,42 | 11,27 | 2 | 221.900 |
| 21/3/2023 | 11,10 | 10,90 | -2,68% | 10,90 | 11,10 | 10,94 | 10,50 | 11,09 | 6 | 656.500 |
| 20/3/2023 | 11,10 | 11,20 | -2,61% | 11,10 | 11,29 | 11,19 | 10,90 | 11,23 | 3 | 447.900 |
| 17/3/2023 | 10,50 | 11,50 | +9,52% | 10,27 | 11,50 | 10,95 | 10,50 | 11,45 | 9 | 1.204.600 |
| 16/3/2023 | 10,49 | 10,50 | -0,94% | 10,49 | 10,50 | 10,49 | 10,25 | 10,81 | 3 | 419.900 |
| 14/3/2023 | 9,84 | 10,60 | +12,05% | 9,84 | 10,80 | 10,01 | 10,00 | 10,59 | 19 | 3.004.500 |
| 13/3/2023 | 9,88 | 9,46 | -0,42% | 9,46 | 9,94 | 9,76 | 9,51 | 9,95 | 3 | 292.800 |
| 10/3/2023 | 9,61 | 9,50 | -0,63% | 9,46 | 9,61 | 9,54 | 9,46 | 9,99 | 5 | 572.800 |
| 9/3/2023 | 9,94 | 9,56 | -3,34% | 9,54 | 9,94 | 9,70 | 9,56 | 9,99 | 4 | 485.400 |
| 8/3/2023 | 9,89 | 9,89 | +3,02% | 9,89 | 9,89 | 9,89 | 9,54 | 9,99 | 1 | 197.800 |
| 7/3/2023 | 9,95 | 9,60 | -2,04% | 9,60 | 9,95 | 9,77 | 9,46 | 9,94 | 2 | 195.500 |
| 6/3/2023 | 9,91 | 9,80 | -0,41% | 9,79 | 9,92 | 9,87 | 9,54 | 9,91 | 4 | 592.500 |
| 2/3/2023 | 9,64 | 9,84 | -0,20% | 9,24 | 9,84 | 9,53 | 9,40 | 9,84 | 6 | 857.900 |
| 1/3/2023 | 9,76 | 9,86 | -3,24% | 9,35 | 9,87 | 9,65 | 9,35 | 10,07 | 13 | 2.027.200 |
| 27/2/2023 | 10,00 | 10,19 | 0,00% | 10,00 | 10,19 | 10,14 | 9,76 | 10,19 | 3 | 405.700 |
| 24/2/2023 | 10,23 | 10,19 | 0,00% | 10,19 | 10,23 | 10,19 | 9,75 | 10,23 | 8 | 1.121.400 |
| 17/2/2023 | 9,82 | 10,19 | -2,02% | 9,82 | 10,19 | 10,00 | 9,57 | 10,20 | 2 | 200.100 |
| 16/2/2023 | 9,90 | 10,40 | +9,47% | 9,89 | 10,40 | 10,00 | 9,81 | 10,38 | 18 | 4.601.100 |
| 15/2/2023 | 9,41 | 9,50 | +0,85% | 9,41 | 9,53 | 9,45 | 9,33 | 9,89 | 7 | 850.500 |
| 14/2/2023 | 9,33 | 9,42 | +0,96% | 9,30 | 9,42 | 9,31 | 9,26 | 9,42 | 3 | 838.500 |
| 13/2/2023 | 9,33 | 9,33 | -2,41% | 9,30 | 9,34 | 9,32 | 9,31 | 9,59 | 4 | 1.025.900 |
| 10/2/2023 | 9,56 | 9,56 | +2,47% | 9,56 | 9,56 | 9,56 | 9,33 | 9,49 | 1 | 95.600 |
| 9/2/2023 | 9,33 | 9,33 | 0,00% | 9,33 | 9,33 | 9,33 | 9,33 | 9,59 | 1 | 93.300 |
| 8/2/2023 | 9,31 | 9,33 | +0,32% | 9,31 | 9,35 | 9,33 | 9,33 | 9,55 | 4 | 559.900 |
| 7/2/2023 | 9,31 | 9,30 | -2,62% | 9,30 | 9,31 | 9,30 | 9,35 | 9,76 | 2 | 465.400 |
| 6/2/2023 | 9,52 | 9,55 | +0,21% | 9,52 | 9,55 | 9,53 | 9,31 | 9,59 | 2 | 285.900 |
| 3/2/2023 | 9,60 | 9,53 | 0,00% | 9,53 | 9,60 | 9,54 | 9,28 | 9,59 | 3 | 858.600 |
| 2/2/2023 | 9,91 | 9,53 | +3,47% | 9,53 | 9,91 | 9,57 | 9,53 | 9,89 | 4 | 1.723.100 |
| 31/1/2023 | 9,53 | 9,21 | -1,50% | 9,20 | 9,91 | 9,26 | 9,21 | 9,91 | 8 | 2.687.800 |
| 30/1/2023 | 9,35 | 9,35 | -4,10% | 9,35 | 9,35 | 9,35 | 9,37 | 9,67 | 1 | 374.000 |
| 27/1/2023 | 9,50 | 9,75 | +1,25% | 9,32 | 9,89 | 9,62 | 9,31 | 9,75 | 7 | 1.154.400 |
| 26/1/2023 | 9,21 | 9,63 | +1,05% | 9,21 | 9,90 | 9,49 | 9,26 | 9,61 | 13 | 1.708.500 |
| 25/1/2023 | 9,53 | 9,53 | -0,73% | 9,53 | 9,70 | 9,65 | 9,53 | 9,79 | 3 | 1.351.200 |
| 24/1/2023 | 9,46 | 9,60 | -3,23% | 9,08 | 9,88 | 9,42 | 9,52 | 9,89 | 17 | 2.545.200 |
| 23/1/2023 | 9,91 | 9,92 | 0,00% | 9,91 | 9,92 | 9,91 | 9,61 | 9,99 | 4 | 396.600 |
| 20/1/2023 | 9,46 | 9,92 | 0,00% | 9,46 | 9,92 | 9,80 | 9,46 | 9,99 | 3 | 392.000 |
| 19/1/2023 | 9,92 | 9,92 | +0,61% | 9,89 | 9,92 | 9,91 | 9,24 | 9,91 | 7 | 1.982.800 |
| 18/1/2023 | 9,86 | 9,86 | -0,10% | 9,86 | 9,86 | 9,86 | 9,21 | 9,83 | 1 | 98.600 |
| 17/1/2023 | 9,87 | 9,87 | +3,13% | 9,87 | 9,87 | 9,87 | 9,21 | 9,87 | 2 | 394.800 |
| 16/1/2023 | 9,57 | 9,57 | +0,21% | 9,57 | 9,57 | 9,57 | 9,22 | 9,82 | 2 | 287.100 |
| 13/1/2023 | 9,55 | 9,55 | +1,06% | 9,55 | 9,55 | 9,55 | 9,15 | 9,55 | 1 | 95.500 |
| 11/1/2023 | 9,52 | 9,45 | -3,37% | 9,45 | 9,78 | 9,52 | 9,25 | 9,77 | 14 | 19.802.800 |
| 10/1/2023 | 9,79 | 9,78 | -0,91% | 9,78 | 9,79 | 9,78 | 9,46 | 9,79 | 2 | 195.700 |
| 9/1/2023 | 9,91 | 9,87 | +0,20% | 9,87 | 9,92 | 9,87 | 9,52 | 10,09 | 5 | 1.185.300 |
| 6/1/2023 | 9,85 | 9,85 | +4,23% | 9,85 | 9,85 | 9,85 | 9,14 | 9,91 | 3 | 591.000 |
| 5/1/2023 | 9,25 | 9,45 | -0,42% | 9,25 | 9,46 | 9,43 | 9,03 | 9,74 | 3 | 1.037.700 |
| 4/1/2023 | 9,45 | 9,49 | +0,32% | 9,45 | 9,52 | 9,45 | 9,10 | 9,49 | 5 | 1.513.500 |
| 3/1/2023 | 9,46 | 9,46 | -2,97% | 9,46 | 9,46 | 9,46 | 9,46 | 9,59 | 1 | 94.600 |
| 29/12/2022 | 9,76 | 9,75 | -2,40% | 9,75 | 9,76 | 9,75 | 9,46 | 10,14 | 4 | 780.100 |
| 28/12/2022 | 9,50 | 9,99 | +3,85% | 9,40 | 9,99 | 9,54 | 9,50 | 9,80 | 4 | 477.400 |
| 27/12/2022 | 9,74 | 9,62 | -1,43% | 9,62 | 9,76 | 9,71 | 9,56 | 10,40 | 11 | 1.554.300 |
| 26/12/2022 | 9,96 | 9,76 | -3,94% | 9,76 | 9,96 | 9,91 | 9,81 | 10,08 | 3 | 793.200 |
| 23/12/2022 | 9,73 | 10,16 | +3,67% | 9,73 | 10,16 | 9,97 | 9,78 | 10,09 | 8 | 897.700 |
| 21/12/2022 | 9,80 | 9,80 | +0,93% | 9,80 | 9,80 | 9,80 | 9,73 | 10,15 | 2 | 392.000 |
| 20/12/2022 | 9,71 | 9,71 | -4,33% | 9,71 | 9,71 | 9,71 | 9,71 | 10,40 | 1 | 97.100 |
| 19/12/2022 | 10,15 | 10,15 | +3,47% | 10,15 | 10,15 | 10,15 | 9,75 | 10,14 | 1 | 203.000 |
| 15/12/2022 | 9,82 | 9,81 | -1,41% | 9,81 | 9,82 | 9,81 | 9,54 | 10,14 | 2 | 196.300 |
| 14/12/2022 | 9,93 | 9,95 | -1,97% | 9,92 | 9,95 | 9,93 | 9,82 | 10,14 | 5 | 695.200 |
| 13/12/2022 | 10,25 | 10,15 | -2,87% | 10,15 | 10,26 | 10,19 | 9,94 | 10,49 | 11 | 3.057.600 |
| 12/12/2022 | 10,54 | 10,45 | +4,29% | 10,45 | 10,65 | 10,56 | 9,93 | 10,47 | 4 | 528.200 |
| 9/12/2022 | 10,07 | 10,02 | -0,50% | 10,02 | 10,07 | 10,04 | 9,97 | 10,39 | 2 | 401.800 |
| 8/12/2022 | 10,08 | 10,07 | 0,00% | 10,07 | 10,08 | 10,07 | 10,02 | 10,69 | 3 | 705.300 |
| 7/12/2022 | 10,06 | 10,07 | -1,66% | 10,05 | 10,07 | 10,06 | 10,06 | 10,56 | 4 | 603.800 |
| 5/12/2022 | 10,37 | 10,24 | -2,48% | 10,24 | 10,37 | 10,35 | 9,93 | 10,23 | 4 | 931.900 |
| 2/12/2022 | 10,33 | 10,50 | +0,38% | 10,33 | 10,50 | 10,43 | 10,36 | 10,89 | 3 | 521.600 |
| 1/12/2022 | 10,79 | 10,46 | -3,06% | 10,41 | 10,90 | 10,67 | 10,35 | 10,89 | 18 | 2.348.200 |
| 30/11/2022 | 10,79 | 10,79 | +0,84% | 10,79 | 10,79 | 10,79 | 10,35 | 10,79 | 1 | 107.900 |
| 29/11/2022 | 10,40 | 10,70 | 0,00% | 10,40 | 10,70 | 10,56 | 10,60 | 11,09 | 3 | 317.000 |
| 25/11/2022 | 10,71 | 10,70 | +0,28% | 10,70 | 10,71 | 10,70 | 10,35 | 11,15 | 3 | 321.100 |
| 24/11/2022 | 10,67 | 10,67 | +0,09% | 10,67 | 10,67 | 10,67 | 10,71 | 11,39 | 2 | 320.100 |
| 23/11/2022 | 10,98 | 10,66 | +0,76% | 10,66 | 10,98 | 10,78 | 10,67 | 11,09 | 8 | 1.078.200 |
| 22/11/2022 | 10,60 | 10,58 | -4,86% | 10,54 | 10,60 | 10,57 | 10,60 | 11,28 | 9 | 1.268.500 |
| 21/11/2022 | 11,11 | 11,12 | 0,00% | 11,11 | 11,12 | 11,11 | 11,12 | 11,39 | 2 | 333.500 |
| 18/11/2022 | 10,44 | 11,12 | +8,81% | 10,44 | 11,47 | 10,86 | 11,12 | 11,45 | 43 | 11.520.500 |
| 17/11/2022 | 10,00 | 10,22 | -2,67% | 10,00 | 10,38 | 10,12 | 10,22 | 10,76 | 21 | 3.948.500 |
| 16/11/2022 | 10,81 | 10,50 | +3,24% | 10,50 | 11,28 | 10,95 | 10,51 | 10,74 | 24 | 4.602.000 |
| 14/11/2022 | 10,02 | 10,17 | +1,09% | 10,01 | 10,17 | 10,06 | 10,16 | 10,63 | 3 | 302.000 |
| 10/11/2022 | 10,42 | 10,06 | -7,37% | 10,06 | 10,42 | 10,25 | 10,06 | 10,63 | 7 | 820.300 |
| 9/11/2022 | 10,60 | 10,86 | +2,65% | 10,50 | 10,86 | 10,58 | 10,41 | 10,85 | 5 | 952.400 |
| 8/11/2022 | 10,65 | 10,58 | -0,19% | 10,58 | 10,65 | 10,61 | 10,57 | 10,90 | 8 | 1.698.800 |
| 7/11/2022 | 10,70 | 10,60 | -3,20% | 10,59 | 10,91 | 10,78 | 10,58 | 10,79 | 7 | 1.725.000 |
| 4/11/2022 | 11,22 | 10,95 | -0,45% | 10,95 | 11,30 | 11,13 | 10,66 | 11,27 | 14 | 4.789.900 |
| 3/11/2022 | 11,00 | 11,00 | -0,09% | 11,00 | 11,00 | 11,00 | 10,75 | 11,13 | 1 | 110.000 |
| 1/11/2022 | 11,29 | 11,01 | +4,96% | 11,01 | 11,29 | 11,18 | 11,00 | 11,16 | 4 | 783.200 |
| 31/10/2022 | 10,51 | 10,49 | -4,64% | 10,41 | 10,57 | 10,51 | 10,35 | 10,49 | 10 | 1.472.100 |
| 28/10/2022 | 10,97 | 11,00 | +0,27% | 10,97 | 11,00 | 10,99 | 10,53 | 11,39 | 5 | 879.200 |
| 26/10/2022 | 11,00 | 10,97 | -1,17% | 10,93 | 11,00 | 10,96 | 10,42 | 10,97 | 3 | 329.000 |
| 25/10/2022 | 11,10 | 11,10 | +0,91% | 11,10 | 11,10 | 11,10 | 11,01 | 11,18 | 1 | 111.000 |
| 24/10/2022 | 11,10 | 11,00 | 0,00% | 11,00 | 11,10 | 11,02 | 11,00 | 11,10 | 6 | 881.800 |
| 21/10/2022 | 11,10 | 11,00 | -0,90% | 11,00 | 11,10 | 11,06 | 10,94 | 11,05 | 11 | 2.434.500 |
| 20/10/2022 | 11,10 | 11,10 | -1,77% | 11,10 | 11,10 | 11,10 | 10,94 | 11,24 | 4 | 666.000 |
| 19/10/2022 | 11,35 | 11,30 | -1,74% | 11,09 | 11,35 | 11,22 | 10,93 | 11,85 | 8 | 1.346.600 |
| 18/10/2022 | 11,76 | 11,50 | -2,87% | 11,50 | 11,77 | 11,62 | 11,36 | 11,87 | 8 | 1.278.300 |
| 17/10/2022 | 11,88 | 11,84 | +1,20% | 11,84 | 11,88 | 11,87 | 11,41 | 11,77 | 3 | 474.800 |
| 14/10/2022 | 11,49 | 11,70 | +1,83% | 11,49 | 11,70 | 11,51 | 11,50 | 11,70 | 5 | 2.072.700 |
| 13/10/2022 | 11,11 | 11,49 | +3,42% | 11,11 | 11,49 | 11,36 | 11,30 | 11,49 | 3 | 340.900 |
| 11/10/2022 | 11,12 | 11,11 | 0,00% | 11,11 | 11,12 | 11,11 | 11,11 | 11,66 | 2 | 1.111.200 |
| 10/10/2022 | 11,10 | 11,11 | -3,22% | 11,10 | 11,11 | 11,10 | 11,11 | 11,66 | 3 | 333.100 |
| 7/10/2022 | 11,01 | 11,48 | +5,32% | 11,01 | 11,48 | 11,39 | 10,94 | 11,49 | 7 | 797.600 |
| 6/10/2022 | 10,73 | 10,90 | +1,58% | 10,72 | 11,00 | 10,90 | 10,90 | 11,15 | 8 | 1.962.200 |
| 5/10/2022 | 10,51 | 10,73 | -1,92% | 10,41 | 11,01 | 10,61 | 10,73 | 10,97 | 54 | 14.330.000 |
| 4/10/2022 | 11,41 | 10,94 | -5,12% | 10,93 | 11,41 | 11,13 | 10,94 | 11,15 | 25 | 4.340.800 |
| 30/9/2022 | 11,40 | 11,53 | +0,09% | 11,21 | 11,53 | 11,39 | 11,20 | 11,86 | 12 | 1.595.100 |
| 29/9/2022 | 11,48 | 11,52 | 0,00% | 11,45 | 11,52 | 11,48 | 11,40 | 11,84 | 6 | 1.493.400 |
| 28/9/2022 | 11,60 | 11,52 | +0,09% | 11,51 | 11,60 | 11,53 | 11,52 | 11,96 | 6 | 1.037.900 |
| 27/9/2022 | 11,60 | 11,51 | -0,78% | 11,50 | 11,60 | 11,53 | 11,51 | 11,99 | 6 | 1.384.500 |
| 22/9/2022 | 11,53 | 11,60 | +0,35% | 11,50 | 11,60 | 11,52 | 11,51 | 11,75 | 6 | 1.613.400 |
| 21/9/2022 | 11,60 | 11,56 | +0,26% | 11,50 | 11,60 | 11,53 | 11,55 | 11,99 | 6 | 807.300 |
| 20/9/2022 | 11,80 | 11,53 | -1,45% | 11,53 | 11,80 | 11,71 | 11,53 | 12,29 | 7 | 1.054.400 |
| 19/9/2022 | 11,61 | 11,70 | +0,26% | 11,50 | 12,18 | 11,65 | 11,66 | 11,99 | 11 | 1.865.000 |
| 16/9/2022 | 11,68 | 11,67 | -0,26% | 11,67 | 11,68 | 11,67 | 11,68 | 11,99 | 4 | 934.300 |
| 15/9/2022 | 11,70 | 11,70 | +0,09% | 11,70 | 11,70 | 11,70 | 11,72 | 12,15 | 1 | 117.000 |
| 14/9/2022 | 11,82 | 11,69 | -2,26% | 11,69 | 11,82 | 11,79 | 11,68 | 12,19 | 6 | 1.297.600 |
| 13/9/2022 | 11,64 | 11,96 | -1,97% | 11,60 | 11,96 | 11,66 | 11,60 | 11,96 | 8 | 1.516.600 |
| 12/9/2022 | 12,45 | 12,20 | -2,40% | 11,56 | 13,00 | 12,22 | 11,81 | 12,79 | 22 | 3.910.700 |
| 9/9/2022 | 12,39 | 12,50 | +0,56% | 12,39 | 12,50 | 12,45 | 11,76 | 12,47 | 8 | 2.740.600 |
| 6/9/2022 | 12,04 | 12,43 | +5,34% | 12,04 | 12,43 | 12,27 | 11,73 | 12,29 | 6 | 1.350.500 |
| 5/9/2022 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,70 | 12,14 | 2 | 236.000 |
| 2/9/2022 | 11,80 | 11,80 | +0,77% | 11,70 | 11,80 | 11,76 | 11,61 | 12,08 | 3 | 353.000 |
| 1/9/2022 | 11,51 | 11,71 | +0,86% | 11,51 | 11,89 | 11,75 | 11,61 | 11,84 | 13 | 1.881.400 |
| 31/8/2022 | 12,19 | 11,61 | -4,37% | 11,53 | 12,19 | 11,70 | 11,60 | 12,07 | 8 | 936.500 |
| 30/8/2022 | 11,50 | 12,14 | +7,91% | 11,50 | 12,15 | 11,99 | 11,62 | 12,14 | 17 | 2.278.100 |
| 29/8/2022 | 11,40 | 11,25 | -0,44% | 11,25 | 12,19 | 11,68 | 11,24 | 11,99 | 15 | 1.869.400 |
| 26/8/2022 | 11,96 | 11,30 | -1,99% | 11,30 | 11,96 | 11,59 | 11,30 | 11,80 | 12 | 2.319.500 |
| 25/8/2022 | 11,99 | 11,53 | -2,70% | 11,53 | 11,99 | 11,87 | 11,53 | 11,89 | 17 | 4.750.500 |
| 24/8/2022 | 12,00 | 11,85 | -1,25% | 11,85 | 12,19 | 11,94 | 11,85 | 11,99 | 8 | 1.194.700 |
| 23/8/2022 | 12,00 | 12,00 | +1,69% | 12,00 | 12,00 | 12,00 | 12,00 | 12,20 | 4 | 600.000 |
| 22/8/2022 | 11,85 | 11,80 | -1,75% | 11,80 | 12,00 | 11,88 | 11,80 | 12,00 | 7 | 4.278.600 |
| 19/8/2022 | 12,17 | 12,01 | -5,06% | 12,00 | 12,49 | 12,10 | 12,00 | 12,48 | 6 | 847.300 |
| 18/8/2022 | 12,70 | 12,65 | -0,39% | 12,65 | 12,70 | 12,68 | 12,20 | 13,28 | 4 | 634.100 |
| 17/8/2022 | 12,70 | 12,70 | -4,30% | 12,70 | 12,70 | 12,70 | 12,72 | 13,25 | 1 | 254.000 |
| 16/8/2022 | 13,28 | 13,27 | +2,47% | 12,81 | 14,00 | 13,89 | 12,80 | 13,27 | 16 | 8.339.800 |
| 15/8/2022 | 12,80 | 12,95 | +1,25% | 12,80 | 12,95 | 12,89 | 12,22 | 12,99 | 2 | 644.500 |
| 12/8/2022 | 12,89 | 12,79 | -1,16% | 12,79 | 12,89 | 12,85 | 12,35 | 12,70 | 3 | 385.700 |
| 11/8/2022 | 12,99 | 12,94 | -1,15% | 12,94 | 12,99 | 12,95 | 12,26 | 12,94 | 3 | 388.700 |
| 10/8/2022 | 13,10 | 13,09 | +3,48% | 12,70 | 13,10 | 12,93 | 12,66 | 13,09 | 3 | 646.900 |
| 9/8/2022 | 12,97 | 12,65 | -2,54% | 12,65 | 13,89 | 13,29 | 12,10 | 13,27 | 12 | 1.727.700 |
| 8/8/2022 | 12,83 | 12,98 | +10,37% | 12,83 | 12,98 | 12,86 | 12,12 | 12,92 | 5 | 643.000 |
| 5/8/2022 | 12,00 | 11,76 | -2,81% | 11,75 | 12,00 | 11,89 | 11,92 | 11,98 | 6 | 1.665.900 |
| 4/8/2022 | 11,57 | 12,10 | +0,92% | 11,57 | 12,35 | 12,05 | 12,00 | 12,10 | 11 | 7.958.900 |
| 3/8/2022 | 12,00 | 11,99 | +1,61% | 11,99 | 12,00 | 11,99 | 11,60 | 11,99 | 2 | 599.900 |
| 29/7/2022 | 11,71 | 11,80 | +2,43% | 11,71 | 12,39 | 11,85 | 11,80 | 12,39 | 6 | 711.400 |
| 28/7/2022 | 11,52 | 11,52 | +0,09% | 11,52 | 11,52 | 11,52 | 11,55 | 12,39 | 1 | 115.200 |
| 25/7/2022 | 12,10 | 11,51 | -4,16% | 11,51 | 12,10 | 11,97 | 11,50 | 11,89 | 4 | 1.437.200 |
| 22/7/2022 | 12,01 | 12,01 | +3,89% | 12,01 | 12,01 | 12,01 | 12,03 | 12,64 | 1 | 120.100 |
| 19/7/2022 | 11,56 | 11,56 | -0,43% | 11,56 | 11,56 | 11,56 | 11,55 | 12,38 | 1 | 115.600 |
| 14/7/2022 | 11,65 | 11,61 | -3,65% | 11,60 | 11,81 | 11,76 | 11,51 | 11,89 | 13 | 3.293.400 |
| 13/7/2022 | 12,11 | 12,05 | -1,23% | 11,48 | 12,11 | 11,88 | 12,01 | 12,29 | 15 | 2.257.500 |
| 12/7/2022 | 12,34 | 12,20 | -2,32% | 12,20 | 12,50 | 12,33 | 12,12 | 12,44 | 7 | 1.110.100 |
| 11/7/2022 | 12,49 | 12,49 | +2,38% | 12,49 | 12,49 | 12,49 | 12,22 | 12,37 | 1 | 124.900 |
| 8/7/2022 | 12,36 | 12,20 | +0,99% | 12,20 | 12,36 | 12,28 | 12,50 | 12,99 | 2 | 245.600 |
| 7/7/2022 | 12,65 | 12,08 | +0,67% | 12,06 | 12,65 | 12,36 | 12,08 | 13,24 | 8 | 1.236.500 |
| 6/7/2022 | 12,59 | 12,00 | +1,18% | 12,00 | 12,59 | 12,23 | 12,12 | 12,59 | 3 | 367.100 |
| 5/7/2022 | 11,51 | 11,86 | -1,17% | 11,51 | 11,86 | 11,65 | 11,64 | 12,64 | 5 | 582.800 |
| 4/7/2022 | 12,06 | 12,00 | -0,91% | 12,00 | 12,06 | 12,02 | 11,30 | 13,24 | 3 | 601.100 |
| 30/6/2022 | 12,11 | 12,11 | -6,49% | 12,11 | 12,11 | 12,11 | 12,15 | 12,59 | 1 | 121.100 |
| 29/6/2022 | 12,66 | 12,95 | +1,97% | 12,65 | 12,95 | 12,83 | 12,35 | 13,28 | 4 | 641.500 |
| 28/6/2022 | 12,24 | 12,70 | -4,37% | 12,24 | 13,00 | 12,78 | 12,71 | 13,39 | 3 | 639.400 |
| 27/6/2022 | 13,07 | 13,28 | +4,65% | 13,07 | 14,00 | 13,65 | 12,50 | 13,15 | 5 | 955.700 |
| 24/6/2022 | 12,69 | 12,69 | +4,44% | 12,69 | 12,69 | 12,69 | 12,20 | 12,69 | 1 | 126.900 |
| 22/6/2022 | 12,11 | 12,15 | -3,11% | 12,11 | 12,15 | 12,13 | 12,16 | 12,68 | 3 | 485.400 |
| 21/6/2022 | 12,54 | 12,54 | +1,95% | 12,54 | 12,54 | 12,54 | 12,17 | 12,51 | 1 | 125.400 |
| 20/6/2022 | 12,30 | 12,30 | -2,07% | 12,30 | 12,30 | 12,30 | 12,60 | 13,26 | 1 | 123.000 |
| 17/6/2022 | 12,56 | 12,56 | -1,18% | 12,56 | 12,56 | 12,56 | 12,50 | 13,49 | 1 | 502.400 |
| 15/6/2022 | 12,71 | 12,71 | -3,42% | 12,71 | 12,71 | 12,71 | 12,71 | 13,59 | 2 | 254.200 |
| 13/6/2022 | 13,38 | 13,16 | -2,88% | 12,99 | 13,38 | 13,14 | 12,46 | 13,89 | 8 | 1.577.200 |
| 9/6/2022 | 13,55 | 13,55 | +0,30% | 13,55 | 13,55 | 13,55 | 13,39 | 14,52 | 1 | 135.500 |
| 8/6/2022 | 14,49 | 13,51 | -6,83% | 13,51 | 14,64 | 14,00 | 13,55 | 14,09 | 13 | 1.961.200 |
| 7/6/2022 | 14,39 | 14,50 | +6,54% | 14,39 | 14,50 | 14,45 | 13,70 | 14,49 | 3 | 722.700 |
| 6/6/2022 | 13,61 | 13,61 | +0,07% | 13,53 | 13,61 | 13,59 | 13,40 | 14,61 | 4 | 679.700 |
| 3/6/2022 | 14,25 | 13,60 | -4,56% | 13,00 | 14,25 | 13,43 | 13,50 | 13,69 | 32 | 7.656.000 |
| 2/6/2022 | 14,15 | 14,25 | +1,42% | 14,15 | 14,26 | 14,23 | 14,30 | 14,70 | 3 | 711.600 |
| 1/6/2022 | 14,50 | 14,05 | 0,00% | 14,00 | 15,30 | 14,55 | 14,13 | 14,81 | 21 | 7.425.400 |
| 31/5/2022 | 14,30 | 14,05 | +2,03% | 14,05 | 14,63 | 14,19 | 14,01 | 14,63 | 13 | 2.838.300 |
| 30/5/2022 | 13,77 | 13,77 | 0,00% | 13,77 | 13,77 | 13,77 | 13,71 | 14,18 | 1 | 413.100 |
| 27/5/2022 | 14,27 | 13,77 | -2,34% | 13,77 | 14,27 | 13,98 | 13,63 | 14,32 | 4 | 699.100 |
| 26/5/2022 | 14,00 | 14,10 | +4,37% | 14,00 | 14,10 | 14,03 | 13,90 | 14,19 | 10 | 3.228.700 |
| 25/5/2022 | 14,40 | 13,51 | -5,52% | 13,51 | 14,57 | 13,97 | 13,26 | 14,34 | 37 | 6.428.900 |
| 24/5/2022 | 14,06 | 14,30 | +1,71% | 14,06 | 15,19 | 14,36 | 14,15 | 14,47 | 26 | 5.891.400 |
| 23/5/2022 | 14,61 | 14,06 | -6,27% | 14,00 | 14,83 | 14,35 | 14,06 | 14,37 | 37 | 6.892.400 |
| 20/5/2022 | 15,95 | 15,00 | -6,25% | 15,00 | 15,95 | 15,20 | 14,83 | 15,34 | 18 | 4.409.300 |
| 19/5/2022 | 16,20 | 16,00 | -0,87% | 16,00 | 16,20 | 15,81 | 15,42 | 15,98 | 8 | 1.898.200 |
| 18/5/2022 | 16,15 | 16,14 | -3,35% | 16,14 | 16,20 | 16,16 | 15,64 | 16,69 | 6 | 1.292.800 |
| 17/5/2022 | 16,95 | 16,70 | -0,60% | 16,51 | 17,35 | 16,97 | 16,36 | 16,99 | 13 | 2.715.200 |
| 16/5/2022 | 16,14 | 16,80 | -0,88% | 16,01 | 17,00 | 16,76 | 16,95 | 17,25 | 25 | 7.881.300 |
| 13/5/2022 | 16,44 | 16,95 | +7,28% | 16,44 | 16,95 | 16,54 | 16,14 | 16,79 | 5 | 1.158.000 |
| 12/5/2022 | 16,13 | 15,80 | -1,19% | 15,44 | 16,49 | 15,96 | 16,00 | 16,39 | 12 | 2.234.700 |
| 11/5/2022 | 15,59 | 15,99 | +8,19% | 15,59 | 15,99 | 15,72 | 15,01 | 15,99 | 4 | 628.800 |
| 10/5/2022 | 15,71 | 14,78 | -5,86% | 14,66 | 15,71 | 15,11 | 14,52 | 15,99 | 21 | 5.288.900 |
| 9/5/2022 | 16,14 | 15,70 | -7,10% | 15,70 | 16,14 | 15,78 | 15,65 | 16,94 | 7 | 1.263.000 |
| 6/5/2022 | 16,95 | 16,90 | +2,67% | 16,30 | 16,95 | 16,82 | 16,16 | 16,90 | 8 | 1.346.300 |
| 5/5/2022 | 17,47 | 16,46 | -15,55% | 15,76 | 17,47 | 16,41 | 16,45 | 16,49 | 12 | 2.462.400 |
| 4/5/2022 | 17,81 | 19,49 | +9,49% | 17,81 | 19,49 | 18,70 | 19,23 | 19,49 | 15 | 5.984.900 |
| 3/5/2022 | 18,00 | 17,80 | -3,78% | 17,80 | 18,28 | 17,97 | 17,60 | 18,90 | 7 | 2.875.800 |
| 2/5/2022 | 17,80 | 18,50 | +2,04% | 17,69 | 19,48 | 18,30 | 17,82 | 18,68 | 15 | 4.758.100 |
| 29/4/2022 | 16,55 | 18,13 | +9,75% | 16,55 | 18,74 | 18,08 | 17,80 | 18,14 | 56 | 15.734.800 |
| 28/4/2022 | 16,69 | 16,52 | -4,45% | 16,52 | 17,69 | 17,05 | 16,60 | 17,69 | 10 | 2.558.100 |
| 27/4/2022 | 16,64 | 17,29 | 0,00% | 16,45 | 17,29 | 16,87 | 16,65 | 17,69 | 22 | 5.062.400 |
| 26/4/2022 | 17,29 | 17,29 | +0,99% | 17,29 | 17,29 | 17,29 | 16,55 | 17,27 | 1 | 172.900 |
| 25/4/2022 | 16,90 | 17,12 | -1,55% | 16,90 | 17,18 | 17,04 | 16,90 | 17,49 | 7 | 1.534.100 |
| 20/4/2022 | 16,67 | 17,39 | +2,17% | 16,67 | 17,39 | 17,04 | 16,81 | 17,39 | 10 | 3.238.900 |
| 19/4/2022 | 17,00 | 17,02 | -3,84% | 16,90 | 17,20 | 17,00 | 17,02 | 17,39 | 20 | 6.122.600 |
| 18/4/2022 | 17,05 | 17,70 | +3,75% | 17,05 | 17,70 | 17,53 | 17,11 | 17,48 | 4 | 701.300 |
| 14/4/2022 | 17,59 | 17,06 | -1,67% | 17,06 | 17,59 | 17,32 | 17,26 | 17,56 | 2 | 346.500 |
| 13/4/2022 | 17,67 | 17,35 | +0,64% | 17,00 | 17,67 | 17,22 | 16,91 | 17,69 | 6 | 1.550.400 |
| 12/4/2022 | 18,19 | 17,24 | -0,98% | 16,92 | 18,19 | 17,20 | 17,00 | 17,79 | 9 | 2.064.000 |
| 11/4/2022 | 17,65 | 17,41 | -3,12% | 17,41 | 17,65 | 17,58 | 17,11 | 17,89 | 5 | 879.400 |
| 8/4/2022 | 17,56 | 17,97 | +2,33% | 17,56 | 18,19 | 17,89 | 17,61 | 18,14 | 7 | 1.431.400 |
| 7/4/2022 | 18,09 | 17,56 | 0,00% | 17,56 | 18,09 | 17,80 | 17,56 | 17,99 | 9 | 3.026.400 |
| 6/4/2022 | 17,85 | 17,56 | -2,55% | 17,55 | 17,85 | 17,69 | 17,56 | 17,99 | 13 | 2.830.700 |
| 5/4/2022 | 18,03 | 18,02 | -2,65% | 17,92 | 18,20 | 18,02 | 17,85 | 18,10 | 17 | 4.866.900 |
| 4/4/2022 | 19,23 | 18,51 | -3,04% | 18,51 | 19,23 | 18,84 | 18,51 | 18,84 | 10 | 3.015.000 |
| 1/4/2022 | 18,70 | 19,09 | +8,96% | 18,70 | 19,50 | 19,14 | 19,03 | 19,10 | 84 | 31.968.100 |
| 31/3/2022 | 18,49 | 17,52 | -3,26% | 17,52 | 19,00 | 18,49 | 17,51 | 17,80 | 60 | 20.903.100 |
| 30/3/2022 | 18,50 | 18,11 | -1,31% | 18,02 | 18,50 | 18,31 | 18,11 | 18,48 | 15 | 3.113.900 |
| 29/3/2022 | 18,89 | 18,35 | +3,03% | 17,85 | 18,89 | 18,44 | 17,62 | 18,40 | 18 | 3.873.400 |
| 28/3/2022 | 18,84 | 17,81 | -3,68% | 17,81 | 18,85 | 18,44 | 17,80 | 18,60 | 32 | 7.007.300 |
| 25/3/2022 | 18,15 | 18,49 | +2,78% | 17,91 | 18,50 | 18,41 | 17,58 | 18,50 | 44 | 12.338.900 |
| 24/3/2022 | 17,98 | 17,99 | +0,56% | 17,60 | 17,99 | 17,97 | 17,72 | 17,99 | 11 | 6.649.500 |
| 23/3/2022 | 17,51 | 17,89 | +2,23% | 17,31 | 17,89 | 17,53 | 17,31 | 17,99 | 5 | 1.227.500 |
| 22/3/2022 | 16,93 | 17,50 | +1,92% | 16,93 | 17,99 | 17,75 | 17,21 | 17,99 | 13 | 3.906.800 |
| 21/3/2022 | 17,17 | 17,17 | -3,86% | 17,17 | 17,18 | 17,17 | 17,17 | 17,65 | 12 | 2.919.200 |
| 18/3/2022 | 17,97 | 17,86 | +1,13% | 16,90 | 17,97 | 17,33 | 17,21 | 17,88 | 7 | 1.213.200 |
| 17/3/2022 | 16,79 | 17,66 | +6,39% | 16,79 | 17,99 | 17,24 | 16,05 | 17,97 | 11 | 3.966.000 |
| 16/3/2022 | 16,99 | 16,60 | +2,15% | 16,60 | 16,99 | 16,77 | 16,30 | 16,60 | 5 | 1.509.900 |
| 15/3/2022 | 17,79 | 16,25 | -0,06% | 16,25 | 17,79 | 17,01 | 16,25 | 16,98 | 10 | 1.871.500 |
| 14/3/2022 | 16,50 | 16,26 | -7,09% | 16,26 | 17,00 | 16,56 | 16,26 | 16,49 | 17 | 3.147.400 |
| 11/3/2022 | 17,20 | 17,50 | -2,18% | 17,20 | 17,79 | 17,48 | 17,50 | 17,79 | 7 | 1.223.900 |
| 10/3/2022 | 18,11 | 17,89 | -0,06% | 17,89 | 18,11 | 18,00 | 16,55 | 17,90 | 2 | 360.000 |
| 9/3/2022 | 17,79 | 17,90 | +10,15% | 17,77 | 18,98 | 18,06 | 17,05 | 17,89 | 14 | 3.793.300 |
| 7/3/2022 | 18,00 | 16,25 | -9,72% | 16,25 | 18,00 | 16,98 | 16,00 | 16,98 | 19 | 4.926.800 |
| 4/3/2022 | 18,21 | 18,00 | +12,57% | 18,00 | 19,29 | 18,38 | 17,05 | 19,00 | 30 | 8.639.600 |
| 3/3/2022 | 16,00 | 15,99 | +3,63% | 15,99 | 16,00 | 15,99 | 15,41 | 16,39 | 3 | 479.900 |
| 2/3/2022 | 15,51 | 15,43 | -1,72% | 15,43 | 15,61 | 15,49 | 15,42 | 16,39 | 6 | 1.239.800 |
| 25/2/2022 | 16,03 | 15,70 | -2,06% | 15,62 | 16,03 | 15,90 | 15,55 | 15,70 | 8 | 1.749.800 |
| 24/2/2022 | 16,99 | 16,03 | -6,75% | 15,59 | 16,99 | 16,01 | 16,01 | 16,34 | 24 | 4.004.300 |
| 23/2/2022 | 16,95 | 17,19 | +1,06% | 16,00 | 17,19 | 16,52 | 16,11 | 17,20 | 18 | 3.139.300 |
| 22/2/2022 | 17,01 | 17,01 | -6,28% | 17,01 | 17,01 | 17,01 | 17,00 | 17,20 | 2 | 340.200 |
| 21/2/2022 | 18,14 | 18,15 | -0,27% | 18,14 | 18,15 | 18,14 | 16,79 | 18,15 | 5 | 907.300 |
| 18/2/2022 | 17,17 | 18,20 | +4,72% | 17,17 | 18,20 | 18,01 | 0,00 | 0,00 | 45 | 9.905.500 |
| 17/2/2022 | 17,20 | 17,38 | -3,44% | 16,60 | 17,99 | 17,20 | 16,50 | 17,37 | 23 | 7.052.900 |
| 16/2/2022 | 18,06 | 18,00 | -0,99% | 18,00 | 18,06 | 18,02 | 17,00 | 18,00 | 3 | 540.600 |
| 15/2/2022 | 18,19 | 18,18 | +1,06% | 17,97 | 18,19 | 18,10 | 17,50 | 18,19 | 15 | 2.897.400 |
| 14/2/2022 | 17,15 | 17,99 | +5,70% | 17,15 | 19,00 | 18,32 | 17,80 | 17,99 | 38 | 9.713.400 |
| 11/2/2022 | 16,83 | 17,02 | +1,31% | 16,83 | 18,70 | 17,95 | 17,01 | 17,15 | 110 | 35.375.000 |
| 10/2/2022 | 16,26 | 16,80 | +3,38% | 16,26 | 16,80 | 16,65 | 16,43 | 16,80 | 33 | 11.824.500 |
| 9/2/2022 | 15,76 | 16,25 | +3,24% | 15,76 | 16,30 | 16,11 | 15,53 | 16,25 | 25 | 6.607.800 |
| 8/2/2022 | 15,64 | 15,74 | +8,55% | 15,30 | 16,17 | 15,67 | 14,44 | 15,77 | 12 | 2.194.100 |
| 7/2/2022 | 14,52 | 14,50 | -0,14% | 14,28 | 15,20 | 14,44 | 14,50 | 15,05 | 12 | 3.177.000 |
| 4/2/2022 | 15,00 | 14,52 | -0,07% | 14,47 | 15,00 | 14,62 | 14,15 | 14,52 | 8 | 1.901.400 |
| 3/2/2022 | 15,43 | 14,53 | -2,15% | 14,21 | 15,70 | 15,09 | 14,56 | 15,60 | 12 | 2.113.000 |
| 2/2/2022 | 15,03 | 14,85 | -3,70% | 14,85 | 15,03 | 14,99 | 14,31 | 14,90 | 5 | 1.349.300 |
| 1/2/2022 | 15,81 | 15,42 | -2,65% | 15,42 | 15,81 | 15,53 | 15,00 | 15,23 | 7 | 2.485.400 |
| 31/1/2022 | 13,59 | 15,84 | +14,62% | 13,59 | 15,84 | 14,07 | 14,68 | 15,83 | 31 | 18.583.400 |
| 28/1/2022 | 12,97 | 13,82 | +8,82% | 12,97 | 13,82 | 13,10 | 12,78 | 13,49 | 10 | 2.490.600 |
| 27/1/2022 | 12,74 | 12,70 | -0,31% | 12,70 | 12,79 | 12,73 | 12,70 | 12,93 | 4 | 509.300 |
| 26/1/2022 | 12,69 | 12,74 | +0,39% | 12,27 | 12,99 | 12,74 | 12,73 | 12,89 | 8 | 2.420.800 |
| 25/1/2022 | 12,32 | 12,69 | +1,76% | 12,06 | 12,69 | 12,26 | 12,10 | 12,35 | 22 | 3.802.200 |
| 24/1/2022 | 12,47 | 12,47 | -4,00% | 12,47 | 12,47 | 12,47 | 12,58 | 12,83 | 1 | 124.700 |
| 21/1/2022 | 12,33 | 12,99 | -0,08% | 12,33 | 12,99 | 12,82 | 12,68 | 13,12 | 2 | 513.000 |
| 20/1/2022 | 13,04 | 13,00 | -0,31% | 13,00 | 13,26 | 13,11 | 12,60 | 13,24 | 5 | 787.100 |
| 19/1/2022 | 13,20 | 13,04 | +1,80% | 13,04 | 13,20 | 13,18 | 12,84 | 13,15 | 6 | 2.768.400 |
| 18/1/2022 | 13,02 | 12,81 | -1,61% | 12,81 | 13,02 | 12,88 | 12,83 | 13,55 | 2 | 386.400 |
| 17/1/2022 | 12,99 | 13,02 | +0,23% | 12,99 | 13,30 | 13,12 | 13,02 | 13,29 | 4 | 787.400 |
| 14/1/2022 | 12,40 | 12,99 | +5,10% | 12,40 | 12,99 | 12,70 | 12,52 | 13,04 | 8 | 2.033.400 |
| 13/1/2022 | 12,21 | 12,36 | -5,50% | 12,02 | 12,53 | 12,25 | 12,36 | 12,51 | 12 | 1.715.400 |
| 12/1/2022 | 13,08 | 13,08 | +0,69% | 13,08 | 13,08 | 13,08 | 12,78 | 13,08 | 2 | 261.600 |
| 11/1/2022 | 12,62 | 12,99 | -1,29% | 12,62 | 12,99 | 12,83 | 12,74 | 12,99 | 4 | 641.500 |
| 7/1/2022 | 13,19 | 13,16 | -0,15% | 13,16 | 13,19 | 13,17 | 12,60 | 13,15 | 2 | 263.500 |
| 6/1/2022 | 13,20 | 13,18 | -0,83% | 12,71 | 13,20 | 13,04 | 12,95 | 13,28 | 6 | 1.043.400 |
| 5/1/2022 | 13,11 | 13,29 | +0,99% | 12,90 | 13,54 | 13,04 | 12,65 | 13,55 | 11 | 4.697.300 |
| 4/1/2022 | 13,01 | 13,16 | -1,64% | 13,00 | 13,88 | 13,20 | 13,12 | 13,36 | 19 | 3.962.900 |
| 3/1/2022 | 13,57 | 13,38 | -0,82% | 12,99 | 13,57 | 13,27 | 13,03 | 13,59 | 11 | 2.655.100 |
| 23/12/2021 | 13,55 | 13,49 | +0,97% | 13,20 | 13,79 | 13,50 | 13,10 | 13,48 | 23 | 3.781.500 |
| 22/12/2021 | 14,44 | 13,36 | -6,90% | 13,20 | 14,50 | 13,93 | 13,27 | 13,55 | 49 | 10.310.200 |
| 21/12/2021 | 14,19 | 14,35 | +3,54% | 14,00 | 14,58 | 14,37 | 14,11 | 14,47 | 32 | 8.625.700 |
| 20/12/2021 | 13,92 | 13,86 | +0,87% | 13,56 | 14,79 | 13,99 | 13,86 | 14,49 | 41 | 7.275.800 |
| 17/12/2021 | 14,39 | 13,74 | -3,24% | 13,74 | 14,50 | 14,23 | 13,70 | 14,27 | 33 | 5.410.900 |
| 16/12/2021 | 14,06 | 14,20 | -2,67% | 14,06 | 14,57 | 14,41 | 13,82 | 14,55 | 5 | 865.000 |
| 15/12/2021 | 14,39 | 14,59 | +1,39% | 13,25 | 14,59 | 13,72 | 13,76 | 14,43 | 18 | 2.608.000 |
| 14/12/2021 | 13,44 | 14,39 | +5,73% | 13,21 | 14,92 | 13,72 | 13,56 | 14,37 | 22 | 3.569.400 |
| 13/12/2021 | 14,99 | 13,61 | -8,96% | 13,61 | 15,25 | 14,36 | 13,61 | 14,30 | 24 | 6.174.900 |
| 10/12/2021 | 14,59 | 14,95 | +3,32% | 14,59 | 14,95 | 14,85 | 14,56 | 14,89 | 4 | 742.700 |
| 9/12/2021 | 14,60 | 14,47 | -0,89% | 13,90 | 15,23 | 14,14 | 14,11 | 14,47 | 16 | 3.254.000 |
| 8/12/2021 | 15,02 | 14,60 | -3,44% | 14,01 | 15,02 | 14,33 | 14,47 | 15,32 | 17 | 3.440.700 |
| 7/12/2021 | 14,89 | 15,12 | +1,61% | 14,89 | 15,33 | 15,11 | 15,04 | 15,30 | 15 | 3.930.000 |
| 6/12/2021 | 14,77 | 14,88 | -2,81% | 14,47 | 15,09 | 14,85 | 14,82 | 15,19 | 12 | 1.783.000 |
| 3/12/2021 | 14,98 | 15,31 | +5,59% | 14,54 | 15,46 | 14,99 | 14,56 | 15,31 | 27 | 5.549.100 |
| 2/12/2021 | 14,61 | 14,50 | -0,41% | 14,50 | 15,27 | 14,56 | 14,01 | 15,24 | 9 | 3.933.700 |
| 1/12/2021 | 15,03 | 14,56 | -2,93% | 14,56 | 15,48 | 14,94 | 14,50 | 14,89 | 19 | 7.026.100 |
| 30/11/2021 | 15,19 | 15,00 | -1,25% | 14,70 | 15,62 | 15,15 | 14,05 | 15,20 | 21 | 6.818.600 |
| 29/11/2021 | 15,12 | 15,19 | +0,46% | 15,00 | 16,47 | 15,33 | 15,19 | 15,69 | 28 | 6.900.100 |
| 26/11/2021 | 14,61 | 15,12 | +0,80% | 14,33 | 15,48 | 14,62 | 14,50 | 15,00 | 14 | 4.241.400 |
| 25/11/2021 | 15,91 | 15,00 | -1,19% | 14,85 | 15,91 | 15,25 | 14,83 | 15,30 | 5 | 1.982.500 |
| 24/11/2021 | 15,07 | 15,18 | -5,01% | 15,00 | 15,82 | 15,13 | 14,72 | 15,18 | 20 | 5.447.900 |
| 23/11/2021 | 15,75 | 15,98 | -3,15% | 14,51 | 16,27 | 15,03 | 15,01 | 15,99 | 20 | 5.261.100 |
| 22/11/2021 | 15,90 | 16,50 | +2,48% | 15,90 | 16,99 | 16,49 | 13,30 | 16,50 | 22 | 3.959.600 |
| 19/11/2021 | 16,03 | 16,10 | +4,55% | 15,70 | 16,50 | 16,00 | 15,70 | 16,40 | 39 | 12.321.900 |
| 18/11/2021 | 14,64 | 15,40 | -0,65% | 14,50 | 16,10 | 15,13 | 14,50 | 15,94 | 42 | 13.017.600 |
| 17/11/2021 | 15,17 | 15,50 | +2,18% | 14,80 | 15,60 | 15,22 | 15,07 | 15,55 | 53 | 16.142.000 |
| 16/11/2021 | 14,97 | 15,17 | +4,12% | 14,71 | 15,90 | 15,31 | 15,14 | 15,17 | 70 | 18.535.000 |
| 12/11/2021 | 14,03 | 14,57 | +4,15% | 13,07 | 15,00 | 14,35 | 13,70 | 14,36 | 45 | 17.513.600 |
| 11/11/2021 | 11,99 | 13,99 | +20,50% | 11,60 | 14,00 | 12,57 | 12,56 | 13,99 | 67 | 22.125.500 |
| 10/11/2021 | 11,60 | 11,61 | +3,02% | 11,60 | 12,02 | 11,92 | 11,55 | 11,61 | 8 | 2.860.900 |
| 9/11/2021 | 11,41 | 11,27 | -1,74% | 11,27 | 11,46 | 11,38 | 11,30 | 11,62 | 3 | 341.400 |
| 8/11/2021 | 11,21 | 11,47 | -2,71% | 11,21 | 11,88 | 11,57 | 11,31 | 11,59 | 6 | 694.200 |
| 5/11/2021 | 11,95 | 11,79 | -1,26% | 11,79 | 11,95 | 11,89 | 11,50 | 11,79 | 2 | 356.900 |
| 3/11/2021 | 11,20 | 11,94 | +3,92% | 11,20 | 11,94 | 11,60 | 11,27 | 11,74 | 7 | 928.200 |
| 1/11/2021 | 11,25 | 11,49 | -0,26% | 11,25 | 11,49 | 11,35 | 11,27 | 11,79 | 7 | 1.021.900 |
| 29/10/2021 | 11,50 | 11,52 | -0,17% | 11,10 | 11,52 | 11,46 | 11,05 | 11,53 | 8 | 1.719.000 |
| 28/10/2021 | 11,80 | 11,54 | -0,60% | 11,54 | 11,80 | 11,56 | 11,53 | 11,64 | 7 | 1.850.200 |
| 27/10/2021 | 12,00 | 11,61 | -7,05% | 11,61 | 12,00 | 11,65 | 11,51 | 11,97 | 6 | 2.098.600 |
| 26/10/2021 | 12,49 | 12,49 | +1,30% | 12,49 | 12,49 | 12,49 | 11,78 | 12,15 | 1 | 124.900 |
| 25/10/2021 | 11,48 | 12,33 | +1,48% | 11,47 | 12,60 | 12,25 | 11,82 | 12,34 | 16 | 3.677.900 |
| 22/10/2021 | 12,31 | 12,15 | -3,42% | 11,00 | 12,31 | 11,93 | 12,01 | 12,35 | 26 | 7.042.800 |
| 21/10/2021 | 12,50 | 12,58 | +0,56% | 12,21 | 12,89 | 12,59 | 12,51 | 12,64 | 14 | 2.518.100 |
| 20/10/2021 | 13,00 | 12,51 | -3,62% | 12,51 | 13,00 | 12,60 | 12,36 | 12,68 | 23 | 4.788.300 |
| 19/10/2021 | 13,04 | 12,98 | -1,37% | 12,65 | 13,04 | 12,90 | 12,61 | 12,99 | 9 | 1.161.000 |
| 18/10/2021 | 13,60 | 13,16 | -3,66% | 12,52 | 13,60 | 13,06 | 13,03 | 13,39 | 32 | 4.835.100 |
| 15/10/2021 | 13,66 | 13,66 | 0,00% | 13,20 | 13,66 | 13,43 | 13,25 | 13,66 | 5 | 805.900 |
| 14/10/2021 | 13,96 | 13,66 | +1,19% | 13,65 | 15,00 | 14,18 | 13,68 | 14,00 | 26 | 7.804.100 |
| 11/10/2021 | 13,33 | 13,50 | +1,35% | 13,33 | 14,02 | 13,45 | 13,32 | 13,50 | 6 | 2.825.600 |
| 8/10/2021 | 12,58 | 13,32 | +5,80% | 12,58 | 13,76 | 13,28 | 12,92 | 13,33 | 32 | 5.844.000 |
| 6/10/2021 | 12,74 | 12,59 | -1,64% | 12,47 | 12,74 | 12,51 | 12,33 | 12,60 | 5 | 1.377.000 |
| 5/10/2021 | 12,65 | 12,80 | +3,39% | 12,40 | 12,80 | 12,67 | 12,72 | 12,89 | 16 | 2.028.100 |
| 4/10/2021 | 13,21 | 12,38 | -5,13% | 12,38 | 13,21 | 12,69 | 12,31 | 12,57 | 18 | 3.427.300 |
| 1/10/2021 | 13,19 | 13,05 | -0,99% | 12,85 | 13,19 | 12,94 | 12,81 | 13,10 | 15 | 3.235.200 |
| 30/9/2021 | 12,92 | 13,18 | +0,23% | 12,92 | 14,09 | 13,28 | 13,07 | 13,52 | 16 | 2.258.000 |
| 29/9/2021 | 13,62 | 13,15 | -2,23% | 12,70 | 13,70 | 13,15 | 12,95 | 13,17 | 23 | 5.525.300 |
| 28/9/2021 | 14,49 | 13,45 | -7,31% | 13,40 | 14,49 | 13,61 | 13,37 | 13,52 | 27 | 4.355.200 |
| 27/9/2021 | 13,22 | 14,51 | +9,43% | 13,19 | 14,54 | 13,90 | 14,11 | 14,36 | 34 | 5.561.500 |
| 24/9/2021 | 14,14 | 13,26 | -5,69% | 13,26 | 14,33 | 13,80 | 13,26 | 13,72 | 41 | 8.145.600 |
| 23/9/2021 | 12,95 | 14,06 | +10,71% | 12,95 | 14,73 | 13,82 | 14,05 | 14,14 | 77 | 12.718.800 |
| 22/9/2021 | 12,90 | 12,70 | -3,64% | 12,70 | 13,67 | 13,04 | 12,61 | 12,94 | 25 | 4.306.300 |
| 21/9/2021 | 12,76 | 13,18 | +2,97% | 12,63 | 13,39 | 12,85 | 12,67 | 13,18 | 33 | 12.598.400 |
| 20/9/2021 | 13,15 | 12,80 | -2,66% | 12,28 | 13,53 | 12,58 | 12,20 | 12,67 | 51 | 19.375.900 |
| 17/9/2021 | 13,53 | 13,15 | -2,88% | 12,47 | 13,76 | 12,93 | 12,51 | 13,20 | 90 | 26.384.100 |
| 16/9/2021 | 12,90 | 13,54 | +1,50% | 12,90 | 14,00 | 13,47 | 12,58 | 13,53 | 67 | 16.709.200 |
| 15/9/2021 | 13,24 | 13,34 | +0,53% | 12,62 | 13,45 | 13,15 | 13,03 | 13,33 | 48 | 8.285.900 |
| 14/9/2021 | 12,37 | 13,27 | +5,99% | 12,00 | 13,27 | 12,31 | 12,65 | 13,28 | 74 | 14.530.300 |
| 13/9/2021 | 12,90 | 12,52 | +0,24% | 12,43 | 12,90 | 12,72 | 12,34 | 12,79 | 7 | 1.399.800 |
| 10/9/2021 | 13,30 | 12,49 | -4,73% | 12,49 | 13,77 | 12,78 | 12,10 | 12,50 | 38 | 10.227.900 |
| 9/9/2021 | 13,69 | 13,11 | -1,50% | 13,05 | 13,69 | 13,12 | 12,84 | 13,39 | 9 | 1.574.900 |
| 8/9/2021 | 14,92 | 13,31 | -5,06% | 13,31 | 14,92 | 13,69 | 13,01 | 13,31 | 26 | 5.476.800 |
| 6/9/2021 | 14,52 | 14,02 | -2,30% | 14,02 | 14,52 | 14,06 | 13,80 | 14,02 | 14 | 6.610.700 |
| 3/9/2021 | 14,74 | 14,35 | -4,21% | 14,05 | 14,74 | 14,29 | 14,25 | 14,59 | 28 | 6.148.900 |
| 2/9/2021 | 14,99 | 14,98 | -0,66% | 14,70 | 14,99 | 14,94 | 14,75 | 15,00 | 6 | 1.045.800 |
| 1/9/2021 | 15,01 | 15,08 | +1,28% | 14,90 | 15,20 | 14,97 | 14,90 | 15,07 | 24 | 5.240.400 |
| 31/8/2021 | 15,58 | 14,89 | -4,49% | 14,77 | 15,78 | 15,07 | 14,77 | 14,89 | 39 | 9.046.400 |
| 30/8/2021 | 16,10 | 15,59 | -3,17% | 15,59 | 16,35 | 15,90 | 15,31 | 15,60 | 13 | 4.294.700 |
| 27/8/2021 | 16,60 | 16,10 | -4,17% | 15,81 | 16,60 | 16,15 | 16,02 | 16,39 | 18 | 4.038.300 |
| 26/8/2021 | 16,27 | 16,80 | +4,48% | 16,27 | 17,17 | 16,80 | 16,43 | 16,79 | 51 | 12.772.100 |
| 25/8/2021 | 15,16 | 16,08 | +5,79% | 15,00 | 16,08 | 15,53 | 15,93 | 16,10 | 30 | 10.561.800 |
| 24/8/2021 | 15,22 | 15,20 | +1,06% | 15,04 | 15,26 | 15,19 | 15,04 | 15,79 | 25 | 7.143.500 |
| 23/8/2021 | 14,85 | 15,04 | +3,58% | 14,67 | 15,89 | 15,23 | 14,75 | 15,11 | 40 | 12.493.000 |
| 20/8/2021 | 14,30 | 14,52 | -1,96% | 14,26 | 14,80 | 14,53 | 14,51 | 14,77 | 28 | 6.830.200 |
| 19/8/2021 | 15,00 | 14,81 | -5,61% | 14,71 | 15,39 | 15,05 | 14,73 | 15,15 | 26 | 6.173.900 |
| 18/8/2021 | 15,99 | 15,69 | +4,60% | 15,10 | 16,00 | 15,50 | 15,01 | 15,69 | 33 | 7.134.500 |
| 17/8/2021 | 14,95 | 15,00 | +1,35% | 14,35 | 15,39 | 14,99 | 14,50 | 15,00 | 37 | 13.195.400 |
| 16/8/2021 | 15,47 | 14,80 | -1,00% | 14,00 | 16,57 | 15,36 | 14,03 | 14,80 | 52 | 20.283.900 |
| 13/8/2021 | 15,21 | 14,95 | -3,49% | 14,13 | 15,39 | 14,74 | 14,41 | 15,23 | 33 | 7.520.600 |
| 12/8/2021 | 15,40 | 15,49 | +0,58% | 15,40 | 15,88 | 15,49 | 15,22 | 15,39 | 8 | 1.239.600 |
| 11/8/2021 | 15,48 | 15,40 | -1,60% | 15,21 | 15,49 | 15,34 | 15,21 | 15,39 | 9 | 1.687.400 |
| 10/8/2021 | 15,44 | 15,65 | +1,76% | 15,34 | 15,90 | 15,52 | 15,41 | 15,66 | 23 | 6.056.200 |
| 9/8/2021 | 16,00 | 15,38 | -3,88% | 15,34 | 16,00 | 15,56 | 15,37 | 15,79 | 33 | 9.496.300 |
| 6/8/2021 | 16,35 | 16,00 | -1,78% | 15,99 | 16,43 | 16,18 | 15,81 | 16,17 | 14 | 2.427.800 |
| 5/8/2021 | 15,60 | 16,29 | +1,24% | 15,55 | 16,44 | 15,91 | 15,76 | 16,25 | 11 | 2.386.500 |
| 4/8/2021 | 16,36 | 16,09 | -1,05% | 15,85 | 16,89 | 16,30 | 15,80 | 16,05 | 7 | 1.304.200 |
| 3/8/2021 | 15,72 | 16,26 | +2,20% | 15,71 | 16,57 | 16,19 | 15,92 | 16,26 | 7 | 5.020.100 |
| 2/8/2021 | 15,99 | 15,91 | -1,67% | 15,67 | 16,50 | 16,12 | 15,90 | 16,03 | 23 | 9.838.200 |
| 30/7/2021 | 15,73 | 16,18 | +1,70% | 15,54 | 16,39 | 15,95 | 15,71 | 16,20 | 16 | 2.872.300 |
| 29/7/2021 | 16,57 | 15,91 | -2,69% | 15,90 | 16,57 | 15,98 | 15,90 | 16,18 | 13 | 3.835.700 |
| 28/7/2021 | 16,56 | 16,35 | +3,74% | 16,30 | 16,56 | 16,40 | 15,78 | 16,15 | 3 | 492.100 |
| 27/7/2021 | 16,65 | 15,76 | -3,43% | 15,76 | 16,65 | 15,96 | 15,70 | 15,76 | 11 | 2.394.400 |
| 26/7/2021 | 16,74 | 16,32 | +0,93% | 15,90 | 16,74 | 16,06 | 15,96 | 16,28 | 16 | 4.818.100 |
| 23/7/2021 | 16,78 | 16,17 | -1,94% | 16,17 | 16,78 | 16,38 | 16,11 | 16,43 | 7 | 1.638.100 |
| 22/7/2021 | 16,43 | 16,49 | +1,73% | 16,26 | 16,49 | 16,35 | 16,26 | 16,49 | 6 | 1.144.700 |
| 21/7/2021 | 16,45 | 16,21 | -1,16% | 16,21 | 16,79 | 16,42 | 16,21 | 16,39 | 28 | 9.364.600 |
| 20/7/2021 | 16,97 | 16,40 | 0,00% | 16,40 | 16,97 | 16,46 | 16,40 | 16,57 | 36 | 13.998.700 |
| 19/7/2021 | 17,00 | 16,40 | -2,79% | 16,40 | 17,00 | 16,47 | 16,41 | 16,59 | 18 | 8.568.300 |
| 16/7/2021 | 16,90 | 16,87 | +2,12% | 16,61 | 17,00 | 16,86 | 16,62 | 16,94 | 20 | 4.553.900 |
| 15/7/2021 | 16,96 | 16,52 | -1,61% | 16,52 | 17,30 | 16,82 | 16,53 | 16,86 | 13 | 3.870.000 |
| 14/7/2021 | 17,79 | 16,79 | +0,06% | 16,79 | 17,79 | 17,15 | 16,78 | 16,95 | 32 | 8.407.000 |
| 13/7/2021 | 17,10 | 16,78 | +0,24% | 16,51 | 17,94 | 17,16 | 16,75 | 16,99 | 48 | 19.572.900 |
| 12/7/2021 | 17,29 | 16,74 | +0,84% | 16,55 | 17,95 | 17,13 | 16,50 | 16,75 | 30 | 9.936.500 |
| 8/7/2021 | 16,50 | 16,60 | +1,72% | 16,50 | 17,30 | 16,75 | 16,51 | 17,19 | 19 | 5.194.500 |
| 7/7/2021 | 17,00 | 16,32 | -3,15% | 16,00 | 17,00 | 16,42 | 16,32 | 16,70 | 38 | 12.483.000 |
| 6/7/2021 | 17,18 | 16,85 | -0,77% | 16,79 | 17,25 | 17,07 | 16,68 | 16,83 | 8 | 1.537.000 |
| 5/7/2021 | 17,50 | 16,98 | -0,12% | 16,50 | 17,50 | 16,82 | 16,85 | 16,98 | 39 | 14.471.100 |
| 2/7/2021 | 17,92 | 17,00 | -2,52% | 17,00 | 17,92 | 17,08 | 17,00 | 17,18 | 30 | 12.642.700 |
| 1/7/2021 | 17,42 | 17,44 | +0,11% | 17,15 | 17,95 | 17,43 | 17,05 | 17,44 | 12 | 4.009.700 |
| 30/6/2021 | 18,20 | 17,42 | -4,02% | 17,10 | 18,20 | 17,54 | 17,42 | 17,72 | 19 | 4.561.300 |
| 29/6/2021 | 18,50 | 18,15 | -0,82% | 17,00 | 19,25 | 17,60 | 17,60 | 18,19 | 37 | 15.844.000 |
| 28/6/2021 | 18,53 | 18,30 | +4,93% | 18,10 | 18,53 | 18,44 | 18,30 | 18,50 | 33 | 12.727.900 |
| 25/6/2021 | 19,48 | 17,44 | -2,90% | 16,81 | 19,48 | 18,21 | 17,43 | 17,98 | 47 | 11.477.200 |
| 24/6/2021 | 18,35 | 17,96 | -1,86% | 17,37 | 19,47 | 18,69 | 17,91 | 18,65 | 73 | 22.061.800 |
| 23/6/2021 | 16,66 | 18,30 | +12,20% | 16,40 | 18,45 | 17,48 | 18,30 | 18,40 | 62 | 17.659.500 |
| 22/6/2021 | 16,05 | 16,31 | -0,06% | 16,05 | 16,77 | 16,21 | 16,06 | 16,49 | 28 | 7.783.700 |
| 21/6/2021 | 17,00 | 16,32 | -2,57% | 15,51 | 17,00 | 16,30 | 16,04 | 16,30 | 56 | 14.515.400 |
| 18/6/2021 | 16,53 | 16,75 | -1,47% | 15,65 | 17,25 | 16,47 | 16,42 | 17,18 | 40 | 13.346.200 |
| 17/6/2021 | 17,93 | 17,00 | -4,76% | 16,50 | 18,00 | 17,28 | 16,73 | 17,00 | 69 | 24.026.000 |
| 16/6/2021 | 17,99 | 17,85 | +3,18% | 16,50 | 18,19 | 17,22 | 17,54 | 17,89 | 84 | 22.904.600 |
| 15/6/2021 | 18,22 | 17,30 | -5,82% | 17,00 | 18,31 | 17,47 | 17,30 | 17,40 | 92 | 36.356.100 |
| 14/6/2021 | 17,81 | 18,37 | -5,79% | 17,81 | 19,50 | 18,23 | 18,37 | 18,70 | 118 | 49.045.200 |
| 11/6/2021 | 18,11 | 19,50 | 0,00% | 17,50 | 19,50 | 18,49 | 18,00 | 20,50 | 21 | 4.252.900 |