Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EQIR11 - FII EQI RECE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,56 | 7,48 | -2,22% | 7,35 | 7,60 | 7,50 | 7,31 | 7,48 | 225 | 9.510.232 |
| 20/1/2025 | 7,66 | 7,65 | -0,13% | 7,65 | 7,77 | 7,66 | 7,66 | 7,72 | 204 | 4.851.929 |
| 17/1/2025 | 7,56 | 7,66 | +1,32% | 7,56 | 7,74 | 7,63 | 7,58 | 7,66 | 686 | 3.837.437 |
| 16/1/2025 | 7,74 | 7,56 | -2,20% | 7,56 | 7,80 | 7,70 | 7,56 | 7,71 | 282 | 5.492.867 |
| 15/1/2025 | 7,79 | 7,73 | -0,77% | 7,59 | 7,80 | 7,69 | 7,58 | 7,75 | 270 | 11.179.368 |
| 14/1/2025 | 7,84 | 7,79 | +0,26% | 7,77 | 7,89 | 7,81 | 7,77 | 7,79 | 153 | 3.895.579 |
| 13/1/2025 | 7,78 | 7,77 | -0,13% | 7,75 | 7,83 | 7,78 | 7,77 | 7,80 | 140 | 5.141.814 |
| 10/1/2025 | 7,76 | 7,78 | +0,26% | 7,60 | 7,85 | 7,79 | 7,78 | 7,80 | 133 | 3.825.610 |
| 9/1/2025 | 7,92 | 7,76 | -0,89% | 7,54 | 7,92 | 7,78 | 7,60 | 7,77 | 370 | 8.772.573 |
| 8/1/2025 | 7,85 | 7,83 | -0,25% | 7,72 | 7,90 | 7,82 | 7,83 | 7,85 | 2.919 | 8.974.750 |
| 7/1/2025 | 7,87 | 7,85 | -0,25% | 7,72 | 7,95 | 7,84 | 7,73 | 7,85 | 187 | 10.254.206 |
| 6/1/2025 | 8,04 | 7,87 | -1,87% | 7,86 | 8,05 | 7,96 | 7,86 | 7,98 | 248 | 8.971.049 |
| 3/1/2025 | 8,05 | 8,02 | +0,25% | 7,96 | 8,05 | 8,00 | 8,01 | 8,02 | 142 | 2.520.850 |
| 2/1/2025 | 8,05 | 8,00 | 0,00% | 7,91 | 8,07 | 7,99 | 7,92 | 8,00 | 152 | 9.816.073 |
| 30/12/2024 | 7,80 | 8,00 | +2,56% | 7,80 | 8,45 | 7,97 | 7,92 | 8,00 | 333 | 14.821.221 |
| 27/12/2024 | 7,55 | 7,80 | +3,72% | 7,50 | 8,09 | 7,60 | 7,65 | 7,80 | 763 | 9.018.805 |
| 26/12/2024 | 7,41 | 7,52 | +1,48% | 7,39 | 7,65 | 7,46 | 7,52 | 7,65 | 312 | 3.978.180 |
| 23/12/2024 | 7,30 | 7,41 | +1,93% | 7,27 | 7,44 | 7,35 | 7,27 | 7,41 | 903 | 5.736.812 |
| 20/12/2024 | 7,18 | 7,27 | +1,54% | 7,15 | 7,30 | 7,23 | 7,25 | 7,27 | 325 | 1.600.077 |
| 19/12/2024 | 7,25 | 7,16 | -0,69% | 7,10 | 7,25 | 7,16 | 7,10 | 7,16 | 215 | 18.850.217 |
| 18/12/2024 | 7,27 | 7,21 | +0,14% | 7,19 | 7,30 | 7,22 | 7,19 | 7,21 | 513 | 12.306.978 |
| 17/12/2024 | 7,28 | 7,20 | -1,10% | 7,10 | 7,29 | 7,18 | 7,19 | 7,20 | 1.315 | 21.636.388 |
| 16/12/2024 | 7,30 | 7,28 | -0,27% | 7,20 | 7,37 | 7,27 | 7,24 | 7,28 | 381 | 14.669.167 |
| 13/12/2024 | 7,29 | 7,30 | +0,55% | 7,20 | 7,35 | 7,27 | 7,24 | 7,30 | 1.385 | 14.725.667 |
| 12/12/2024 | 7,31 | 7,26 | -0,82% | 6,98 | 7,32 | 7,16 | 7,13 | 7,26 | 1.645 | 43.715.671 |
| 11/12/2024 | 7,37 | 7,32 | -0,68% | 7,25 | 7,40 | 7,32 | 7,32 | 7,36 | 353 | 12.685.117 |
| 10/12/2024 | 7,50 | 7,37 | -1,73% | 7,35 | 7,54 | 7,42 | 7,37 | 7,38 | 291 | 29.167.898 |
| 9/12/2024 | 7,60 | 7,50 | -1,32% | 7,46 | 7,65 | 7,52 | 7,50 | 7,52 | 342 | 26.852.171 |
| 6/12/2024 | 7,60 | 7,60 | 0,00% | 7,55 | 7,75 | 7,63 | 7,60 | 7,65 | 2.174 | 13.499.446 |
| 5/12/2024 | 7,80 | 7,60 | -2,81% | 7,39 | 7,88 | 7,61 | 7,60 | 7,63 | 288 | 34.380.223 |
| 4/12/2024 | 7,91 | 7,82 | -1,76% | 7,60 | 8,02 | 7,82 | 7,82 | 8,02 | 1.065 | 37.555.764 |
| 3/12/2024 | 8,02 | 7,96 | -1,00% | 7,90 | 8,06 | 7,98 | 7,96 | 8,00 | 241 | 25.174.584 |
| 2/12/2024 | 8,02 | 8,04 | +0,25% | 8,01 | 8,06 | 8,03 | 8,03 | 8,04 | 215 | 14.775.573 |
| 29/11/2024 | 8,15 | 8,02 | +0,25% | 8,00 | 8,15 | 8,08 | 8,01 | 8,07 | 760 | 19.648.072 |
| 28/11/2024 | 8,10 | 8,00 | -1,23% | 7,95 | 8,14 | 8,06 | 8,00 | 8,05 | 2.656 | 36.286.916 |
| 27/11/2024 | 8,10 | 8,10 | -0,49% | 8,06 | 8,15 | 8,11 | 8,10 | 8,16 | 613 | 20.516.032 |
| 26/11/2024 | 8,14 | 8,14 | 0,00% | 8,12 | 8,17 | 8,13 | 8,14 | 8,15 | 129 | 7.611.632 |
| 25/11/2024 | 8,15 | 8,14 | 0,00% | 8,11 | 8,20 | 8,14 | 8,14 | 8,16 | 220 | 12.812.894 |
| 22/11/2024 | 8,13 | 8,14 | -0,97% | 8,05 | 8,14 | 8,10 | 8,11 | 8,14 | 496 | 13.328.836 |
| 21/11/2024 | 8,29 | 8,22 | -0,96% | 8,22 | 8,35 | 8,25 | 8,22 | 8,27 | 773 | 57.431.774 |
| 19/11/2024 | 8,25 | 8,30 | +0,12% | 8,25 | 8,35 | 8,29 | 8,27 | 8,30 | 227 | 32.208.261 |
| 18/11/2024 | 8,20 | 8,29 | +1,10% | 8,18 | 8,33 | 8,25 | 8,26 | 8,29 | 442 | 13.603.796 |
| 14/11/2024 | 8,31 | 8,20 | -1,32% | 8,20 | 8,37 | 8,27 | 8,20 | 8,23 | 1.892 | 41.769.541 |
| 13/11/2024 | 8,30 | 8,31 | +0,12% | 8,26 | 8,35 | 8,29 | 8,27 | 8,31 | 201 | 19.628.109 |
| 12/11/2024 | 8,37 | 8,30 | -1,31% | 8,20 | 8,44 | 8,32 | 8,28 | 8,30 | 1.571 | 26.246.595 |
| 11/11/2024 | 8,41 | 8,41 | 0,00% | 8,40 | 8,50 | 8,41 | 8,41 | 8,46 | 3.926 | 16.336.544 |
| 8/11/2024 | 8,41 | 8,41 | 0,00% | 8,36 | 8,50 | 8,43 | 8,41 | 8,44 | 4.322 | 21.643.661 |
| 7/11/2024 | 8,42 | 8,41 | -0,83% | 8,37 | 8,45 | 8,41 | 8,41 | 8,42 | 2.244 | 24.758.808 |
| 6/11/2024 | 8,53 | 8,48 | 0,00% | 8,40 | 8,53 | 8,44 | 8,42 | 8,47 | 179 | 51.023.793 |
| 5/11/2024 | 8,46 | 8,48 | +0,24% | 8,42 | 8,50 | 8,46 | 8,45 | 8,48 | 186 | 8.035.564 |
| 4/11/2024 | 8,56 | 8,46 | -1,17% | 8,45 | 8,56 | 8,50 | 8,46 | 8,50 | 209 | 9.580.483 |
| 1/11/2024 | 8,57 | 8,56 | -0,12% | 8,50 | 8,60 | 8,53 | 8,50 | 8,56 | 872 | 13.864.537 |
| 31/10/2024 | 8,48 | 8,57 | +1,06% | 8,35 | 8,57 | 8,42 | 8,41 | 8,57 | 319 | 21.493.170 |
| 30/10/2024 | 8,50 | 8,48 | -0,24% | 8,45 | 8,50 | 8,46 | 8,47 | 8,48 | 193 | 8.332.622 |
| 29/10/2024 | 8,41 | 8,50 | +0,47% | 8,40 | 8,54 | 8,49 | 8,49 | 8,50 | 150 | 7.713.529 |
| 28/10/2024 | 8,43 | 8,46 | +0,36% | 8,40 | 8,49 | 8,44 | 8,46 | 8,52 | 173 | 12.525.540 |
| 25/10/2024 | 8,52 | 8,43 | -1,17% | 8,30 | 8,55 | 8,45 | 8,40 | 8,43 | 1.598 | 40.271.377 |
| 24/10/2024 | 8,61 | 8,53 | -0,93% | 8,53 | 8,89 | 8,57 | 8,52 | 8,53 | 242 | 17.797.004 |
| 23/10/2024 | 8,65 | 8,61 | -0,35% | 8,60 | 8,65 | 8,61 | 8,60 | 8,61 | 151 | 5.702.273 |
| 22/10/2024 | 8,75 | 8,64 | -1,48% | 8,58 | 8,84 | 8,68 | 8,64 | 8,65 | 1.407 | 26.952.834 |
| 21/10/2024 | 8,88 | 8,77 | -0,34% | 8,68 | 8,89 | 8,75 | 8,70 | 8,77 | 1.406 | 15.426.979 |
| 18/10/2024 | 8,93 | 8,80 | -2,11% | 8,62 | 9,06 | 8,84 | 8,71 | 8,80 | 1.616 | 45.159.735 |
| 17/10/2024 | 9,18 | 8,99 | -2,71% | 8,82 | 9,23 | 9,01 | 8,97 | 8,99 | 2.585 | 98.786.535 |
| 16/10/2024 | 8,90 | 9,24 | +4,17% | 8,76 | 9,52 | 9,07 | 9,00 | 9,24 | 1.349 | 70.519.117 |
| 15/10/2024 | 9,00 | 8,87 | -1,44% | 8,80 | 9,00 | 8,88 | 8,82 | 8,87 | 1.163 | 16.840.842 |
| 14/10/2024 | 8,72 | 9,00 | +3,45% | 8,60 | 9,34 | 8,83 | 8,99 | 9,00 | 1.702 | 119.414.537 |
| 11/10/2024 | 8,70 | 8,70 | 0,00% | 8,63 | 8,73 | 8,69 | 8,70 | 8,72 | 1.124 | 7.423.589 |
| 10/10/2024 | 8,60 | 8,70 | 0,00% | 8,60 | 8,70 | 8,66 | 8,66 | 8,70 | 214 | 14.332.942 |
| 9/10/2024 | 8,75 | 8,70 | 0,00% | 8,63 | 8,81 | 8,70 | 8,67 | 8,70 | 1.859 | 21.697.588 |
| 8/10/2024 | 8,70 | 8,70 | -1,02% | 8,70 | 8,86 | 8,75 | 8,70 | 8,76 | 2.739 | 20.660.569 |
| 7/10/2024 | 8,80 | 8,79 | -0,34% | 8,67 | 8,83 | 8,73 | 8,70 | 8,79 | 4.276 | 44.719.954 |
| 4/10/2024 | 8,87 | 8,82 | -0,68% | 8,75 | 8,92 | 8,83 | 8,81 | 8,82 | 5.858 | 13.306.015 |
| 3/10/2024 | 8,88 | 8,88 | +0,57% | 8,73 | 8,88 | 8,82 | 8,84 | 8,88 | 3.932 | 13.528.818 |
| 2/10/2024 | 8,88 | 8,83 | -0,56% | 8,77 | 8,88 | 8,82 | 8,79 | 8,83 | 4.568 | 17.189.879 |
| 1/10/2024 | 9,01 | 8,88 | -1,44% | 8,85 | 9,01 | 8,88 | 8,87 | 8,88 | 3.757 | 24.512.205 |
| 30/9/2024 | 8,98 | 9,01 | +0,45% | 8,94 | 9,01 | 8,97 | 8,96 | 9,01 | 1.111 | 9.760.501 |
| 26/9/2024 | 8,97 | 8,97 | -0,11% | 8,88 | 8,98 | 8,92 | 8,89 | 8,97 | 1.360 | 13.741.489 |
| 25/9/2024 | 8,99 | 8,98 | -0,11% | 8,94 | 8,99 | 8,96 | 8,97 | 8,98 | 3.472 | 9.054.429 |
| 24/9/2024 | 8,99 | 8,99 | 0,00% | 8,89 | 9,00 | 8,94 | 8,90 | 8,99 | 1.354 | 11.975.169 |
| 23/9/2024 | 9,01 | 8,99 | -0,44% | 8,86 | 9,02 | 8,92 | 8,87 | 8,99 | 1.756 | 17.477.343 |
| 20/9/2024 | 8,97 | 9,03 | +0,11% | 8,81 | 9,07 | 8,92 | 8,91 | 9,03 | 4.744 | 26.306.420 |
| 19/9/2024 | 9,00 | 9,02 | 0,00% | 8,80 | 9,17 | 9,01 | 8,98 | 9,03 | 8.622 | 57.310.451 |
| 18/9/2024 | 8,96 | 9,02 | +0,67% | 8,96 | 9,05 | 9,01 | 8,99 | 9,02 | 568 | 14.476.228 |
| 17/9/2024 | 9,01 | 8,96 | -0,88% | 8,95 | 9,02 | 8,98 | 8,96 | 9,02 | 274 | 18.267.975 |
| 16/9/2024 | 9,04 | 9,04 | 0,00% | 8,99 | 9,06 | 9,02 | 8,99 | 9,04 | 382 | 13.447.511 |
| 13/9/2024 | 9,04 | 9,04 | 0,00% | 8,99 | 9,06 | 9,02 | 9,01 | 9,04 | 1.255 | 14.581.967 |
| 12/9/2024 | 9,04 | 9,04 | 0,00% | 8,95 | 9,05 | 8,98 | 8,97 | 9,04 | 304 | 8.380.002 |
| 11/9/2024 | 9,04 | 9,04 | +0,89% | 8,97 | 9,05 | 8,99 | 8,98 | 9,03 | 274 | 8.635.086 |
| 10/9/2024 | 9,19 | 8,96 | -1,43% | 8,96 | 9,19 | 9,03 | 8,96 | 9,04 | 302 | 18.266.366 |
| 9/9/2024 | 9,14 | 9,09 | +0,55% | 9,05 | 9,16 | 9,10 | 9,05 | 9,09 | 203 | 9.939.532 |
| 6/9/2024 | 9,05 | 9,04 | +0,44% | 9,00 | 9,20 | 9,11 | 9,02 | 9,04 | 4.030 | 17.345.006 |
| 5/9/2024 | 9,10 | 9,00 | -0,77% | 8,98 | 9,10 | 9,02 | 9,00 | 9,03 | 287 | 10.534.772 |
| 4/9/2024 | 9,00 | 9,07 | +0,44% | 9,00 | 9,07 | 9,03 | 9,04 | 9,07 | 151 | 7.565.720 |
| 3/9/2024 | 9,01 | 9,03 | +0,22% | 8,99 | 9,04 | 9,01 | 9,02 | 9,03 | 173 | 3.497.540 |
| 2/9/2024 | 9,02 | 9,01 | -0,11% | 8,98 | 9,02 | 9,00 | 8,99 | 9,01 | 219 | 7.770.299 |
| 30/8/2024 | 9,01 | 9,02 | +0,22% | 8,98 | 9,06 | 9,01 | 9,01 | 9,02 | 2.828 | 8.702.330 |
| 29/8/2024 | 9,00 | 9,00 | +0,11% | 8,94 | 9,00 | 8,97 | 8,98 | 9,00 | 399 | 7.903.987 |
| 28/8/2024 | 9,00 | 8,99 | 0,00% | 8,97 | 9,01 | 8,98 | 8,99 | 9,00 | 163 | 8.167.042 |
| 27/8/2024 | 9,04 | 8,99 | -0,66% | 8,96 | 9,04 | 8,98 | 8,99 | 9,01 | 567 | 26.544.684 |
| 26/8/2024 | 9,00 | 9,05 | +0,78% | 8,96 | 9,05 | 9,00 | 9,03 | 9,05 | 307 | 7.998.380 |
| 23/8/2024 | 9,03 | 8,98 | -0,66% | 8,98 | 9,08 | 9,00 | 8,98 | 9,04 | 3.463 | 16.742.145 |
| 22/8/2024 | 9,03 | 9,04 | 0,00% | 9,00 | 9,06 | 9,01 | 9,01 | 9,04 | 1.460 | 7.138.654 |
| 21/8/2024 | 9,03 | 9,04 | +0,22% | 9,00 | 9,04 | 9,01 | 9,03 | 9,04 | 218 | 10.884.268 |
| 20/8/2024 | 9,03 | 9,02 | -1,20% | 9,00 | 9,04 | 9,01 | 9,00 | 9,02 | 361 | 12.298.380 |
| 19/8/2024 | 9,14 | 9,13 | +0,33% | 9,09 | 9,25 | 9,16 | 9,11 | 9,13 | 999 | 15.851.231 |
| 16/8/2024 | 9,16 | 9,10 | +0,78% | 9,05 | 9,17 | 9,10 | 9,07 | 9,10 | 1.747 | 12.630.573 |
| 15/8/2024 | 9,02 | 9,03 | +0,11% | 9,01 | 9,04 | 9,02 | 9,03 | 9,04 | 523 | 12.482.841 |
| 14/8/2024 | 9,02 | 9,02 | 0,00% | 8,99 | 9,02 | 9,01 | 9,01 | 9,02 | 813 | 7.425.972 |
| 13/8/2024 | 9,00 | 9,02 | +0,33% | 8,99 | 9,02 | 9,00 | 9,00 | 9,02 | 214 | 6.484.014 |
| 12/8/2024 | 8,98 | 8,99 | -0,11% | 8,96 | 9,00 | 8,98 | 8,99 | 9,00 | 293 | 13.292.339 |
| 9/8/2024 | 9,02 | 9,00 | +0,11% | 8,97 | 9,02 | 8,99 | 8,98 | 9,00 | 130 | 6.783.217 |
| 8/8/2024 | 9,01 | 8,99 | +0,11% | 8,97 | 9,02 | 8,99 | 8,99 | 9,01 | 3.483 | 12.179.939 |
| 7/8/2024 | 9,00 | 8,98 | -0,22% | 8,96 | 9,01 | 8,98 | 8,98 | 8,99 | 196 | 11.983.357 |
| 6/8/2024 | 9,00 | 9,00 | 0,00% | 8,98 | 9,04 | 9,01 | 8,98 | 9,00 | 1.514 | 15.738.073 |
| 5/8/2024 | 9,02 | 9,00 | -0,22% | 8,97 | 9,02 | 8,99 | 8,98 | 9,00 | 189 | 15.362.430 |
| 2/8/2024 | 9,00 | 9,02 | +0,22% | 8,99 | 9,02 | 9,00 | 9,01 | 9,02 | 106 | 6.493.100 |
| 1/8/2024 | 8,98 | 9,00 | -0,11% | 8,98 | 9,02 | 8,99 | 8,99 | 9,00 | 166 | 15.175.607 |
| 31/7/2024 | 8,99 | 9,01 | +0,11% | 8,96 | 9,02 | 8,99 | 9,00 | 9,01 | 170 | 12.007.027 |
| 30/7/2024 | 9,01 | 9,00 | -0,11% | 8,96 | 9,02 | 8,99 | 8,97 | 9,00 | 204 | 44.174.821 |
| 29/7/2024 | 9,03 | 9,01 | +0,11% | 8,98 | 9,03 | 8,99 | 8,99 | 9,01 | 180 | 26.900.746 |
| 26/7/2024 | 9,04 | 9,00 | -0,55% | 8,98 | 9,04 | 9,00 | 9,00 | 9,03 | 466 | 46.898.688 |
| 25/7/2024 | 9,07 | 9,05 | 0,00% | 8,99 | 9,07 | 9,01 | 9,00 | 9,05 | 240 | 4.602.154 |
| 24/7/2024 | 9,00 | 9,05 | +0,44% | 8,99 | 9,05 | 9,02 | 9,04 | 9,05 | 591 | 11.889.482 |
| 23/7/2024 | 9,04 | 9,01 | -0,33% | 8,95 | 9,04 | 8,98 | 9,01 | 9,02 | 1.726 | 20.420.189 |
| 22/7/2024 | 9,02 | 9,04 | -0,22% | 9,01 | 9,05 | 9,03 | 9,02 | 9,05 | 178 | 8.768.852 |
| 19/7/2024 | 9,04 | 9,06 | 0,00% | 9,00 | 9,10 | 9,03 | 9,01 | 9,06 | 1.801 | 16.185.549 |
| 18/7/2024 | 9,10 | 9,06 | -0,88% | 9,01 | 9,11 | 9,05 | 9,04 | 9,06 | 543 | 21.764.841 |
| 17/7/2024 | 9,15 | 9,14 | +0,33% | 9,10 | 9,17 | 9,13 | 9,11 | 9,14 | 563 | 15.926.030 |
| 16/7/2024 | 9,10 | 9,11 | +0,22% | 9,08 | 9,11 | 9,10 | 9,10 | 9,11 | 261 | 9.511.089 |
| 15/7/2024 | 9,05 | 9,09 | +0,22% | 9,02 | 9,10 | 9,06 | 9,09 | 9,10 | 1.810 | 9.929.365 |
| 12/7/2024 | 9,05 | 9,07 | +0,78% | 9,00 | 9,07 | 9,04 | 9,04 | 9,07 | 3.246 | 9.203.898 |
| 11/7/2024 | 9,04 | 9,00 | -0,33% | 8,96 | 9,06 | 9,00 | 8,99 | 9,00 | 323 | 5.976.601 |
| 10/7/2024 | 8,92 | 9,03 | +0,33% | 8,92 | 9,04 | 8,96 | 9,00 | 9,04 | 1.141 | 42.604.520 |
| 9/7/2024 | 9,02 | 9,00 | 0,00% | 8,95 | 9,05 | 8,94 | 8,96 | 9,00 | 268 | 33.364.747 |
| 8/7/2024 | 9,06 | 9,00 | -0,66% | 8,93 | 9,07 | 9,00 | 8,97 | 9,00 | 250 | 14.098.850 |
| 5/7/2024 | 8,95 | 9,06 | +1,23% | 8,90 | 9,06 | 8,99 | 9,04 | 9,06 | 5.603 | 20.024.802 |
| 4/7/2024 | 8,95 | 8,95 | +0,11% | 8,91 | 8,96 | 8,95 | 8,94 | 8,95 | 108 | 4.968.320 |
| 3/7/2024 | 9,00 | 8,94 | -0,56% | 8,90 | 9,02 | 8,94 | 8,92 | 8,94 | 1.440 | 16.908.121 |
| 2/7/2024 | 8,98 | 8,99 | 0,00% | 8,90 | 8,99 | 8,93 | 8,97 | 8,99 | 778 | 13.146.050 |
| 1/7/2024 | 9,00 | 8,99 | 0,00% | 8,93 | 9,00 | 8,95 | 8,95 | 8,99 | 231 | 9.434.959 |
| 28/6/2024 | 8,99 | 8,99 | +0,11% | 8,92 | 9,00 | 8,95 | 8,95 | 8,99 | 1.164 | 12.085.650 |
| 27/6/2024 | 8,99 | 8,98 | -0,11% | 8,93 | 8,99 | 8,96 | 8,97 | 8,98 | 864 | 5.783.081 |
| 26/6/2024 | 8,97 | 8,99 | +0,33% | 8,88 | 9,00 | 8,91 | 8,92 | 8,99 | 352 | 33.703.054 |
| 25/6/2024 | 8,97 | 8,96 | +0,56% | 8,85 | 8,98 | 8,89 | 8,92 | 8,96 | 258 | 15.165.605 |
| 24/6/2024 | 8,97 | 8,91 | -0,45% | 8,88 | 9,00 | 8,91 | 8,90 | 8,91 | 280 | 15.982.140 |
| 21/6/2024 | 8,98 | 8,95 | -0,33% | 8,90 | 9,00 | 8,94 | 8,95 | 8,99 | 1.338 | 12.336.877 |
| 20/6/2024 | 9,00 | 8,98 | -0,66% | 8,91 | 9,02 | 8,96 | 8,98 | 8,99 | 984 | 26.099.055 |
| 19/6/2024 | 9,02 | 9,04 | -0,11% | 9,00 | 9,05 | 9,02 | 9,01 | 9,04 | 337 | 12.439.188 |
| 18/6/2024 | 9,08 | 9,05 | -0,22% | 9,00 | 9,08 | 9,03 | 9,03 | 9,05 | 923 | 6.054.170 |
| 17/6/2024 | 9,00 | 9,07 | +0,22% | 8,95 | 9,07 | 9,00 | 9,00 | 9,08 | 371 | 18.482.877 |
| 14/6/2024 | 9,08 | 9,05 | -0,33% | 8,99 | 9,08 | 9,00 | 9,04 | 9,05 | 2.588 | 66.045.383 |
| 13/6/2024 | 9,08 | 9,08 | 0,00% | 9,00 | 9,09 | 9,02 | 9,05 | 9,08 | 236 | 12.934.363 |
| 12/6/2024 | 9,08 | 9,08 | 0,00% | 9,00 | 9,10 | 9,06 | 9,00 | 9,08 | 267 | 36.113.003 |
| 11/6/2024 | 9,08 | 9,08 | +0,11% | 9,04 | 9,08 | 9,05 | 9,05 | 9,08 | 468 | 109.252.040 |
| 10/6/2024 | 9,09 | 9,07 | -0,22% | 9,03 | 9,09 | 9,06 | 9,05 | 9,07 | 472 | 14.318.359 |
| 7/6/2024 | 9,04 | 9,09 | +0,11% | 8,99 | 9,09 | 9,01 | 9,05 | 9,09 | 2.885 | 19.286.777 |
| 6/6/2024 | 9,01 | 9,08 | +0,55% | 9,01 | 9,08 | 9,04 | 9,04 | 9,08 | 842 | 24.928.543 |
| 5/6/2024 | 9,03 | 9,03 | -0,44% | 8,92 | 9,06 | 9,01 | 9,02 | 9,03 | 920 | 26.473.536 |
| 4/6/2024 | 9,03 | 9,07 | +0,44% | 9,00 | 9,07 | 9,02 | 9,01 | 9,07 | 1.131 | 4.823.875 |
| 3/6/2024 | 9,05 | 9,03 | -0,22% | 9,00 | 9,07 | 9,03 | 9,03 | 9,07 | 873 | 9.546.783 |
| 31/5/2024 | 9,03 | 9,05 | +0,11% | 9,00 | 9,05 | 9,01 | 9,05 | 9,06 | 1.991 | 19.316.974 |
| 29/5/2024 | 9,03 | 9,04 | +0,11% | 9,00 | 9,05 | 9,02 | 9,03 | 9,04 | 187 | 8.757.214 |
| 28/5/2024 | 9,03 | 9,03 | 0,00% | 8,99 | 9,04 | 9,00 | 9,00 | 9,03 | 510 | 7.257.280 |
| 27/5/2024 | 9,06 | 9,03 | -0,33% | 8,96 | 9,07 | 9,01 | 9,00 | 9,03 | 783 | 20.698.023 |
| 24/5/2024 | 9,05 | 9,06 | +0,33% | 9,02 | 9,07 | 9,05 | 9,05 | 9,06 | 1.485 | 7.523.213 |
| 23/5/2024 | 9,05 | 9,03 | 0,00% | 8,93 | 9,06 | 8,99 | 9,01 | 9,03 | 747 | 17.246.677 |
| 22/5/2024 | 9,04 | 9,03 | -0,33% | 9,00 | 9,11 | 9,02 | 9,02 | 9,03 | 1.243 | 35.171.727 |
| 21/5/2024 | 8,99 | 9,06 | -0,88% | 8,99 | 9,08 | 9,04 | 9,05 | 9,06 | 262 | 27.973.946 |
| 20/5/2024 | 9,20 | 9,14 | -0,44% | 9,00 | 9,21 | 9,11 | 9,11 | 9,14 | 426 | 28.499.664 |
| 17/5/2024 | 9,17 | 9,18 | 0,00% | 9,14 | 9,19 | 9,17 | 9,16 | 9,19 | 2.002 | 12.331.655 |
| 16/5/2024 | 9,17 | 9,18 | +0,11% | 9,07 | 9,20 | 9,15 | 9,08 | 9,18 | 1.040 | 16.422.885 |
| 15/5/2024 | 9,13 | 9,17 | +0,66% | 9,09 | 9,18 | 9,14 | 9,15 | 9,17 | 305 | 5.871.416 |
| 14/5/2024 | 9,08 | 9,11 | +0,55% | 9,05 | 9,13 | 9,08 | 9,08 | 9,11 | 237 | 14.537.604 |
| 13/5/2024 | 9,11 | 9,06 | -0,11% | 9,05 | 9,14 | 9,08 | 9,06 | 9,07 | 2.696 | 303.875.814 |
| 10/5/2024 | 9,06 | 9,07 | 0,00% | 9,03 | 9,11 | 9,06 | 9,06 | 9,07 | 2.669 | 35.329.656 |
| 9/5/2024 | 9,08 | 9,07 | 0,00% | 9,05 | 9,08 | 9,05 | 9,05 | 9,07 | 298 | 8.075.942 |
| 8/5/2024 | 9,02 | 9,07 | +0,78% | 9,01 | 9,08 | 9,05 | 9,05 | 9,08 | 7.728 | 45.017.396 |
| 7/5/2024 | 9,03 | 9,00 | -0,33% | 9,00 | 9,08 | 9,01 | 9,01 | 9,03 | 789 | 19.268.992 |
| 6/5/2024 | 9,06 | 9,03 | -0,33% | 8,96 | 9,07 | 9,03 | 9,00 | 9,03 | 196 | 14.097.187 |
| 3/5/2024 | 9,05 | 9,06 | +0,67% | 8,91 | 9,06 | 9,00 | 9,02 | 9,06 | 1.794 | 14.559.389 |
| 2/5/2024 | 9,07 | 9,00 | -0,66% | 8,96 | 9,08 | 9,01 | 8,98 | 9,00 | 271 | 25.791.962 |
| 30/4/2024 | 9,05 | 9,06 | +0,11% | 8,99 | 9,10 | 9,04 | 9,00 | 9,06 | 755 | 55.054.763 |
| 29/4/2024 | 9,04 | 9,05 | +0,11% | 8,99 | 9,05 | 9,00 | 9,00 | 9,05 | 390 | 9.824.041 |
| 26/4/2024 | 9,00 | 9,04 | 0,00% | 8,95 | 9,08 | 9,00 | 9,03 | 9,04 | 1.319 | 26.948.418 |
| 25/4/2024 | 8,99 | 9,04 | +0,56% | 8,95 | 9,06 | 8,99 | 9,00 | 9,04 | 222 | 11.125.353 |
| 24/4/2024 | 9,05 | 8,99 | -0,66% | 8,85 | 9,06 | 8,98 | 8,96 | 8,99 | 320 | 31.842.567 |
| 23/4/2024 | 9,01 | 9,05 | +0,33% | 8,95 | 9,09 | 9,02 | 9,03 | 9,05 | 473 | 21.636.833 |
| 22/4/2024 | 9,07 | 9,02 | -0,33% | 8,95 | 9,09 | 8,99 | 8,99 | 9,02 | 288 | 13.228.356 |
| 19/4/2024 | 9,00 | 9,05 | +0,78% | 8,97 | 9,09 | 9,02 | 9,00 | 9,05 | 1.755 | 20.239.956 |
| 18/4/2024 | 8,90 | 8,98 | -0,77% | 8,90 | 9,00 | 8,95 | 8,97 | 8,98 | 261 | 13.193.372 |
| 17/4/2024 | 9,03 | 9,05 | +0,11% | 8,99 | 9,07 | 9,01 | 9,04 | 9,05 | 457 | 22.750.228 |
| 16/4/2024 | 9,06 | 9,04 | -0,11% | 8,96 | 9,06 | 9,02 | 9,01 | 9,04 | 484 | 6.022.148 |
| 15/4/2024 | 9,11 | 9,05 | -0,77% | 9,00 | 9,12 | 9,03 | 9,01 | 9,05 | 583 | 25.423.143 |
| 12/4/2024 | 9,02 | 9,12 | +0,44% | 9,00 | 9,12 | 9,02 | 9,10 | 9,12 | 2.522 | 49.899.851 |
| 11/4/2024 | 9,10 | 9,08 | -0,33% | 9,02 | 9,10 | 9,05 | 9,04 | 9,08 | 317 | 7.593.942 |
| 10/4/2024 | 9,09 | 9,11 | +0,22% | 9,00 | 9,11 | 9,04 | 9,07 | 9,11 | 254 | 28.483.044 |
| 9/4/2024 | 9,11 | 9,09 | -0,33% | 9,05 | 9,17 | 9,09 | 9,05 | 9,09 | 298 | 18.174.392 |
| 8/4/2024 | 9,15 | 9,12 | -1,94% | 9,05 | 9,16 | 9,13 | 9,10 | 9,12 | 1.195 | 117.043.093 |
| 5/4/2024 | 8,95 | 9,30 | +4,03% | 8,94 | 9,39 | 9,25 | 9,19 | 9,25 | 1.356 | 386.537.211 |
| 4/4/2024 | 8,97 | 8,94 | -0,11% | 8,89 | 8,99 | 8,90 | 8,90 | 8,94 | 253 | 24.650.668 |
| 3/4/2024 | 8,98 | 8,95 | -0,22% | 8,93 | 8,98 | 8,95 | 8,93 | 8,95 | 931 | 7.702.972 |
| 2/4/2024 | 8,95 | 8,97 | +0,22% | 8,89 | 8,98 | 8,93 | 8,97 | 8,98 | 541 | 21.469.861 |
| 1/4/2024 | 8,97 | 8,95 | +0,56% | 8,89 | 8,99 | 8,95 | 8,95 | 8,97 | 1.432 | 21.078.817 |
| 28/3/2024 | 8,93 | 8,90 | -0,34% | 8,89 | 8,93 | 8,90 | 8,90 | 8,92 | 211 | 40.469.560 |
| 27/3/2024 | 8,90 | 8,93 | -0,56% | 8,86 | 8,98 | 8,90 | 8,90 | 8,93 | 286 | 51.625.104 |
| 26/3/2024 | 8,95 | 8,98 | +0,34% | 8,90 | 8,98 | 8,93 | 8,93 | 8,98 | 407 | 40.010.569 |
| 25/3/2024 | 8,97 | 8,95 | -0,22% | 8,90 | 8,97 | 8,93 | 8,93 | 8,95 | 246 | 15.387.175 |
| 22/3/2024 | 8,99 | 8,97 | -0,22% | 8,79 | 8,99 | 8,93 | 8,94 | 8,97 | 399 | 44.010.920 |
| 21/3/2024 | 8,99 | 8,99 | +0,11% | 8,94 | 9,02 | 8,97 | 8,96 | 8,99 | 156 | 4.271.607 |
| 20/3/2024 | 8,99 | 8,98 | -1,32% | 8,94 | 9,01 | 8,96 | 8,98 | 8,99 | 291 | 60.938.444 |
| 19/3/2024 | 9,15 | 9,10 | -0,55% | 9,00 | 9,17 | 9,04 | 9,08 | 9,10 | 431 | 29.197.878 |
| 18/3/2024 | 9,10 | 9,15 | 0,00% | 9,05 | 9,15 | 9,10 | 9,08 | 9,15 | 393 | 23.160.822 |
| 15/3/2024 | 9,14 | 9,15 | +0,11% | 9,05 | 9,17 | 9,11 | 9,10 | 9,15 | 220 | 5.314.609 |
| 14/3/2024 | 9,01 | 9,14 | +1,56% | 9,00 | 9,50 | 9,08 | 9,11 | 9,14 | 323 | 18.709.334 |
| 13/3/2024 | 9,00 | 9,00 | 0,00% | 8,95 | 9,02 | 8,98 | 9,00 | 9,01 | 661 | 274.610.842 |
| 12/3/2024 | 8,99 | 9,00 | +0,11% | 8,95 | 9,02 | 8,98 | 8,97 | 9,00 | 2.335 | 404.041.272 |
| 11/3/2024 | 8,95 | 8,99 | -0,11% | 8,95 | 9,03 | 8,99 | 8,99 | 9,00 | 249 | 61.790.448 |
| 8/3/2024 | 9,00 | 9,00 | 0,00% | 8,94 | 9,08 | 8,98 | 0,00 | 0,00 | 712 | 15.638.395 |
| 7/3/2024 | 9,01 | 9,00 | -0,22% | 8,94 | 9,03 | 8,98 | 8,99 | 9,00 | 280 | 24.777.907 |
| 6/3/2024 | 9,05 | 9,02 | -0,33% | 8,95 | 9,05 | 9,00 | 8,99 | 9,02 | 1.199 | 18.983.261 |
| 5/3/2024 | 9,03 | 9,05 | +0,11% | 8,94 | 9,09 | 9,03 | 9,01 | 9,05 | 270 | 13.855.478 |
| 4/3/2024 | 8,96 | 9,04 | +0,11% | 8,96 | 9,09 | 9,01 | 9,00 | 9,04 | 261 | 23.023.006 |
| 1/3/2024 | 9,03 | 9,03 | +0,22% | 8,95 | 9,06 | 8,99 | 8,99 | 9,04 | 3.046 | 15.283.356 |
| 29/2/2024 | 8,97 | 9,01 | +0,11% | 8,94 | 9,03 | 8,98 | 8,95 | 9,01 | 605 | 17.827.384 |
| 28/2/2024 | 9,00 | 9,00 | -0,55% | 8,96 | 9,04 | 8,99 | 8,99 | 9,00 | 350 | 23.375.262 |
| 27/2/2024 | 9,00 | 9,05 | +0,56% | 8,88 | 9,09 | 8,94 | 9,04 | 9,05 | 1.289 | 58.449.595 |
| 26/2/2024 | 9,10 | 9,00 | -1,10% | 8,93 | 9,10 | 8,99 | 8,99 | 9,00 | 487 | 29.553.145 |
| 23/2/2024 | 9,02 | 9,10 | +0,89% | 8,99 | 9,14 | 9,05 | 0,00 | 0,00 | 1.308 | 40.875.963 |
| 22/2/2024 | 9,02 | 9,02 | -0,99% | 8,95 | 9,04 | 9,00 | 9,01 | 9,02 | 1.905 | 49.379.096 |
| 21/2/2024 | 9,22 | 9,11 | -1,19% | 9,09 | 9,24 | 9,16 | 9,10 | 9,11 | 725 | 139.565.751 |
| 20/2/2024 | 9,20 | 9,22 | -0,43% | 9,15 | 9,25 | 9,18 | 9,18 | 9,22 | 349 | 24.852.666 |
| 19/2/2024 | 9,23 | 9,26 | +0,33% | 9,15 | 9,27 | 9,20 | 9,21 | 9,26 | 1.504 | 34.110.014 |
| 16/2/2024 | 9,18 | 9,23 | +0,54% | 9,16 | 9,23 | 9,18 | 9,19 | 9,23 | 516 | 49.289.894 |
| 15/2/2024 | 9,24 | 9,18 | -0,65% | 9,11 | 9,24 | 9,17 | 9,17 | 9,18 | 504 | 67.458.827 |
| 14/2/2024 | 9,27 | 9,24 | -0,43% | 9,11 | 9,27 | 9,17 | 9,17 | 9,24 | 723 | 24.934.339 |
| 9/2/2024 | 9,20 | 9,28 | +1,42% | 9,18 | 9,28 | 9,20 | 0,00 | 0,00 | 405 | 30.190.406 |
| 8/2/2024 | 9,30 | 9,15 | -0,44% | 9,03 | 9,30 | 9,19 | 9,14 | 9,24 | 1.018 | 50.312.397 |
| 7/2/2024 | 9,36 | 9,19 | -1,71% | 9,19 | 9,36 | 9,22 | 9,19 | 9,20 | 1.350 | 65.531.337 |
| 6/2/2024 | 9,37 | 9,35 | +0,54% | 9,25 | 9,37 | 9,31 | 9,31 | 9,35 | 462 | 14.630.504 |
| 5/2/2024 | 9,42 | 9,30 | -1,38% | 9,30 | 9,42 | 9,33 | 9,29 | 9,34 | 2.256 | 76.938.753 |
| 2/2/2024 | 9,44 | 9,43 | -0,21% | 9,39 | 9,52 | 9,41 | 9,40 | 9,43 | 246 | 6.996.815 |
| 1/2/2024 | 9,50 | 9,45 | -0,53% | 9,40 | 9,50 | 9,41 | 9,44 | 9,45 | 664 | 35.657.068 |
| 31/1/2024 | 9,60 | 9,50 | -1,45% | 9,44 | 9,65 | 9,48 | 9,49 | 9,50 | 1.116 | 117.632.108 |
| 30/1/2024 | 9,50 | 9,64 | +0,73% | 9,50 | 9,69 | 9,68 | 9,60 | 9,64 | 363 | 100.557.733 |
| 29/1/2024 | 9,57 | 9,57 | 0,00% | 9,52 | 9,57 | 9,54 | 9,55 | 9,57 | 249 | 5.512.044 |
| 26/1/2024 | 9,60 | 9,57 | +0,10% | 9,53 | 9,60 | 9,55 | 9,55 | 9,60 | 325 | 6.751.502 |
| 25/1/2024 | 9,58 | 9,56 | -0,31% | 9,52 | 9,60 | 9,56 | 9,54 | 9,56 | 327 | 11.179.889 |
| 24/1/2024 | 9,59 | 9,59 | 0,00% | 9,55 | 9,59 | 9,57 | 9,58 | 9,59 | 204 | 4.112.349 |
| 23/1/2024 | 9,58 | 9,59 | 0,00% | 9,54 | 9,59 | 9,58 | 9,57 | 9,59 | 222 | 3.648.274 |
| 22/1/2024 | 9,50 | 9,59 | -0,10% | 9,49 | 9,59 | 9,53 | 9,54 | 9,59 | 326 | 9.040.721 |
| 19/1/2024 | 9,65 | 9,60 | -1,13% | 9,55 | 9,65 | 9,57 | 9,58 | 9,60 | 317 | 15.348.275 |
| 18/1/2024 | 9,66 | 9,71 | -0,41% | 9,66 | 9,73 | 9,69 | 9,68 | 9,71 | 2.474 | 19.709.443 |
| 17/1/2024 | 9,70 | 9,75 | +0,62% | 9,68 | 9,75 | 9,69 | 9,71 | 9,75 | 2.276 | 8.994.073 |
| 16/1/2024 | 9,72 | 9,69 | -0,31% | 9,57 | 9,72 | 9,58 | 9,68 | 9,69 | 2.483 | 115.874.516 |
| 15/1/2024 | 9,78 | 9,72 | -0,61% | 9,69 | 9,78 | 9,69 | 9,69 | 9,72 | 2.449 | 20.733.238 |
| 12/1/2024 | 9,77 | 9,78 | 0,00% | 9,68 | 9,78 | 9,70 | 9,69 | 9,78 | 2.305 | 9.855.243 |
| 11/1/2024 | 9,76 | 9,78 | +0,10% | 9,69 | 9,80 | 9,73 | 9,70 | 9,78 | 2.271 | 7.811.342 |
| 10/1/2024 | 9,74 | 9,77 | -0,10% | 9,70 | 9,78 | 9,72 | 9,74 | 9,77 | 2.259 | 8.011.295 |
| 9/1/2024 | 9,81 | 9,78 | +0,41% | 9,72 | 9,81 | 9,75 | 9,73 | 9,78 | 2.217 | 8.318.803 |
| 8/1/2024 | 9,75 | 9,74 | -0,10% | 9,70 | 9,80 | 9,73 | 9,71 | 9,74 | 2.747 | 14.202.864 |
| 5/1/2024 | 9,78 | 9,75 | -0,51% | 9,72 | 9,79 | 9,75 | 9,73 | 9,75 | 2.288 | 10.217.438 |
| 4/1/2024 | 9,80 | 9,80 | +0,10% | 9,72 | 9,80 | 9,75 | 9,73 | 9,80 | 2.219 | 10.099.483 |
| 3/1/2024 | 9,85 | 9,79 | -0,10% | 9,73 | 9,85 | 9,76 | 9,74 | 9,79 | 668 | 5.890.441 |
| 2/1/2024 | 9,79 | 9,80 | +0,82% | 9,75 | 9,85 | 9,80 | 9,75 | 9,80 | 779 | 14.181.570 |
| 28/12/2023 | 9,79 | 9,72 | -0,31% | 9,68 | 9,80 | 9,74 | 9,69 | 9,72 | 595 | 7.277.116 |
| 27/12/2023 | 9,76 | 9,75 | 0,00% | 9,75 | 9,79 | 9,76 | 9,75 | 9,76 | 221 | 7.522.140 |
| 26/12/2023 | 9,79 | 9,75 | -0,20% | 9,65 | 9,79 | 9,68 | 9,69 | 9,75 | 2.379 | 23.271.913 |
| 22/12/2023 | 9,71 | 9,77 | +0,62% | 9,65 | 9,77 | 9,68 | 9,65 | 9,77 | 1.464 | 7.530.814 |
| 21/12/2023 | 9,76 | 9,71 | -0,51% | 9,69 | 9,80 | 9,72 | 9,70 | 9,71 | 1.269 | 3.259.530 |
| 20/12/2023 | 9,79 | 9,76 | -1,11% | 9,72 | 9,80 | 9,76 | 9,74 | 9,76 | 243 | 15.577.097 |
| 19/12/2023 | 9,80 | 9,87 | +0,71% | 9,75 | 9,87 | 9,82 | 9,83 | 9,87 | 287 | 4.599.027 |
| 18/12/2023 | 9,61 | 9,80 | +1,98% | 9,60 | 9,82 | 9,71 | 9,77 | 9,80 | 430 | 13.582.083 |
| 15/12/2023 | 9,88 | 9,61 | -2,73% | 9,50 | 9,90 | 9,66 | 9,60 | 9,63 | 715 | 22.903.177 |
| 14/12/2023 | 9,85 | 9,88 | +0,41% | 9,84 | 9,90 | 9,88 | 9,88 | 9,90 | 230 | 7.704.606 |
| 13/12/2023 | 9,93 | 9,84 | -1,11% | 9,83 | 9,93 | 9,85 | 9,83 | 9,84 | 149 | 5.665.865 |
| 12/12/2023 | 9,95 | 9,95 | 0,00% | 9,79 | 9,95 | 9,86 | 9,82 | 9,95 | 245 | 4.681.668 |
| 11/12/2023 | 9,74 | 9,95 | +0,10% | 9,63 | 9,95 | 9,83 | 9,85 | 9,95 | 303 | 8.231.502 |
| 8/12/2023 | 10,00 | 9,94 | -0,60% | 9,90 | 10,00 | 9,95 | 9,92 | 9,94 | 163 | 4.292.057 |
| 7/12/2023 | 10,02 | 10,00 | 0,00% | 9,96 | 10,05 | 9,99 | 9,98 | 10,00 | 176 | 5.804.684 |
| 6/12/2023 | 10,00 | 10,00 | 0,00% | 9,95 | 10,01 | 9,98 | 9,97 | 10,01 | 173 | 5.081.291 |
| 5/12/2023 | 10,03 | 10,00 | -0,30% | 9,98 | 10,05 | 10,00 | 9,99 | 10,00 | 244 | 4.400.209 |
| 4/12/2023 | 10,15 | 10,03 | -1,18% | 9,99 | 10,15 | 10,02 | 9,99 | 10,03 | 404 | 16.193.487 |
| 1/12/2023 | 10,12 | 10,15 | -0,20% | 10,10 | 10,18 | 10,14 | 10,13 | 10,15 | 182 | 5.538.936 |
| 30/11/2023 | 10,15 | 10,17 | +0,20% | 10,13 | 10,17 | 10,14 | 10,15 | 10,17 | 188 | 5.763.294 |
| 29/11/2023 | 10,18 | 10,15 | -0,20% | 10,15 | 10,20 | 10,16 | 10,15 | 10,18 | 120 | 4.970.387 |
| 28/11/2023 | 10,19 | 10,17 | -0,20% | 10,16 | 10,21 | 10,18 | 10,16 | 10,17 | 244 | 7.408.719 |
| 27/11/2023 | 10,20 | 10,19 | -0,10% | 10,13 | 10,20 | 10,17 | 10,17 | 10,19 | 155 | 4.528.779 |
| 24/11/2023 | 10,24 | 10,20 | -0,39% | 10,04 | 10,24 | 10,16 | 10,18 | 10,20 | 199 | 8.363.991 |
| 23/11/2023 | 10,27 | 10,24 | +0,59% | 10,16 | 10,27 | 10,19 | 10,15 | 10,24 | 140 | 3.558.669 |
| 22/11/2023 | 10,25 | 10,18 | -0,88% | 10,15 | 10,25 | 10,20 | 10,17 | 10,18 | 237 | 4.695.282 |
| 21/11/2023 | 10,27 | 10,27 | 0,00% | 10,24 | 10,28 | 10,26 | 10,24 | 10,27 | 169 | 4.516.989 |
| 20/11/2023 | 10,21 | 10,27 | +0,59% | 10,19 | 10,28 | 10,21 | 10,21 | 10,27 | 191 | 7.166.712 |
| 17/11/2023 | 10,21 | 10,21 | 0,00% | 10,17 | 10,21 | 10,20 | 10,19 | 10,21 | 157 | 5.126.379 |
| 16/11/2023 | 10,12 | 10,21 | +0,89% | 10,12 | 10,23 | 10,18 | 10,18 | 10,21 | 238 | 6.678.166 |
| 14/11/2023 | 10,25 | 10,12 | -1,27% | 10,00 | 10,26 | 10,09 | 10,06 | 10,12 | 570 | 38.961.004 |
| 13/11/2023 | 10,25 | 10,25 | 0,00% | 10,01 | 10,26 | 10,15 | 10,16 | 10,25 | 555 | 22.836.262 |
| 10/11/2023 | 10,27 | 10,25 | -0,39% | 10,16 | 10,29 | 10,24 | 10,26 | 10,27 | 148 | 2.867.734 |
| 9/11/2023 | 10,25 | 10,29 | +0,39% | 10,20 | 10,35 | 10,27 | 10,25 | 10,29 | 161 | 4.201.219 |
| 8/11/2023 | 10,25 | 10,25 | 0,00% | 10,20 | 10,25 | 10,23 | 10,22 | 10,25 | 148 | 2.911.890 |
| 7/11/2023 | 10,24 | 10,25 | 0,00% | 10,20 | 10,25 | 10,23 | 10,20 | 10,25 | 160 | 4.400.516 |
| 6/11/2023 | 10,25 | 10,25 | 0,00% | 10,11 | 10,25 | 10,18 | 10,20 | 10,25 | 243 | 8.400.277 |
| 3/11/2023 | 10,25 | 10,25 | 0,00% | 10,00 | 10,26 | 10,15 | 10,20 | 10,25 | 264 | 18.856.577 |
| 1/11/2023 | 10,24 | 10,25 | 0,00% | 10,15 | 10,26 | 10,19 | 10,19 | 10,25 | 226 | 11.545.913 |
| 31/10/2023 | 10,26 | 10,25 | 0,00% | 10,12 | 10,26 | 10,14 | 10,24 | 10,25 | 250 | 38.278.019 |
| 30/10/2023 | 10,25 | 10,25 | 0,00% | 10,11 | 10,28 | 10,16 | 10,21 | 10,25 | 358 | 12.188.873 |
| 27/10/2023 | 10,20 | 10,25 | +0,49% | 10,16 | 10,25 | 10,20 | 10,18 | 10,25 | 211 | 9.430.913 |
| 26/10/2023 | 10,15 | 10,20 | +0,49% | 10,06 | 10,25 | 10,16 | 10,20 | 10,21 | 618 | 27.201.942 |
| 25/10/2023 | 10,10 | 10,15 | +0,79% | 10,04 | 10,15 | 10,10 | 10,12 | 10,15 | 343 | 27.588.559 |
| 24/10/2023 | 10,20 | 10,07 | -0,20% | 10,00 | 10,21 | 10,04 | 10,03 | 10,07 | 267 | 17.944.258 |
| 23/10/2023 | 10,30 | 10,09 | -2,32% | 10,00 | 10,31 | 10,09 | 10,08 | 10,09 | 907 | 42.346.797 |
| 20/10/2023 | 10,24 | 10,33 | -0,19% | 10,09 | 10,36 | 10,25 | 10,25 | 10,33 | 329 | 28.334.689 |
| 19/10/2023 | 10,10 | 10,35 | +2,27% | 10,07 | 10,35 | 10,18 | 10,29 | 10,35 | 1.028 | 25.357.306 |
| 18/10/2023 | 10,14 | 10,12 | -0,20% | 9,94 | 10,15 | 10,08 | 10,07 | 10,12 | 222 | 7.113.587 |
| 17/10/2023 | 10,08 | 10,14 | +0,60% | 10,04 | 10,14 | 10,06 | 10,11 | 10,14 | 296 | 12.664.006 |
| 16/10/2023 | 10,20 | 10,08 | -0,98% | 10,01 | 10,20 | 10,11 | 10,08 | 10,09 | 324 | 6.834.827 |
| 13/10/2023 | 9,94 | 10,18 | +2,41% | 9,90 | 10,20 | 10,00 | 10,05 | 10,18 | 228 | 14.864.395 |
| 11/10/2023 | 9,98 | 9,94 | -0,10% | 9,93 | 10,00 | 9,96 | 9,93 | 9,95 | 156 | 6.821.355 |
| 10/10/2023 | 9,84 | 9,95 | +1,12% | 9,83 | 9,97 | 9,89 | 9,92 | 9,95 | 224 | 11.790.014 |
| 9/10/2023 | 9,84 | 9,84 | 0,00% | 9,78 | 9,86 | 9,81 | 9,80 | 9,84 | 279 | 7.092.406 |
| 6/10/2023 | 9,94 | 9,84 | -0,61% | 9,83 | 9,94 | 9,86 | 9,83 | 9,84 | 228 | 4.664.096 |
| 5/10/2023 | 9,98 | 9,90 | -1,00% | 9,83 | 9,99 | 9,86 | 9,90 | 9,91 | 335 | 11.136.298 |
| 4/10/2023 | 10,00 | 10,00 | 0,00% | 9,85 | 10,03 | 9,89 | 9,90 | 10,00 | 229 | 12.202.045 |
| 3/10/2023 | 9,90 | 10,00 | +2,25% | 9,84 | 10,09 | 9,91 | 9,92 | 10,00 | 374 | 10.900.272 |
| 2/10/2023 | 9,74 | 9,78 | +0,41% | 9,68 | 9,84 | 9,75 | 9,77 | 9,78 | 271 | 11.463.611 |
| 29/9/2023 | 9,69 | 9,74 | +0,52% | 9,64 | 9,75 | 9,70 | 9,72 | 9,74 | 676 | 25.043.956 |
| 28/9/2023 | 9,65 | 9,69 | +0,41% | 9,62 | 9,69 | 9,64 | 9,65 | 9,69 | 209 | 9.616.662 |
| 27/9/2023 | 9,50 | 9,65 | +1,58% | 9,43 | 9,67 | 9,55 | 9,60 | 9,65 | 335 | 13.937.247 |
| 26/9/2023 | 9,45 | 9,50 | +0,53% | 9,44 | 9,51 | 9,47 | 9,49 | 9,50 | 188 | 4.923.848 |
| 25/9/2023 | 9,50 | 9,45 | -0,42% | 9,43 | 9,50 | 9,48 | 9,44 | 9,45 | 189 | 5.479.111 |
| 22/9/2023 | 9,55 | 9,49 | -0,11% | 9,35 | 9,59 | 9,49 | 9,46 | 9,49 | 1.744 | 6.097.230 |
| 21/9/2023 | 9,60 | 9,50 | -2,16% | 9,43 | 9,62 | 9,50 | 9,46 | 9,50 | 690 | 7.897.353 |
| 20/9/2023 | 9,83 | 9,71 | -0,92% | 9,69 | 9,83 | 9,74 | 9,70 | 9,71 | 2.453 | 13.813.824 |
| 19/9/2023 | 9,72 | 9,80 | +0,10% | 9,69 | 9,80 | 9,72 | 9,72 | 9,80 | 2.374 | 11.451.052 |
| 18/9/2023 | 9,79 | 9,79 | -0,10% | 9,68 | 9,80 | 9,74 | 9,73 | 9,79 | 2.650 | 21.194.445 |
| 15/9/2023 | 9,81 | 9,80 | +0,20% | 9,69 | 9,81 | 9,74 | 9,76 | 9,80 | 2.428 | 9.036.281 |
| 14/9/2023 | 9,80 | 9,78 | -0,10% | 9,66 | 9,93 | 9,79 | 9,71 | 9,78 | 3.167 | 18.090.017 |
| 13/9/2023 | 9,75 | 9,79 | +0,10% | 9,70 | 9,84 | 9,77 | 9,76 | 9,79 | 3.539 | 16.681.105 |
| 12/9/2023 | 9,79 | 9,78 | -0,20% | 9,62 | 9,80 | 9,68 | 9,64 | 9,78 | 3.434 | 18.928.258 |
| 11/9/2023 | 9,72 | 9,80 | +1,77% | 9,55 | 9,87 | 9,68 | 9,80 | 9,85 | 4.113 | 28.256.306 |
| 8/9/2023 | 9,72 | 9,63 | +0,73% | 9,50 | 9,75 | 9,64 | 9,56 | 9,69 | 471 | 20.242.819 |
| 6/9/2023 | 9,39 | 9,56 | +2,25% | 9,38 | 9,56 | 9,48 | 9,54 | 9,56 | 285 | 8.789.412 |
| 5/9/2023 | 9,32 | 9,35 | +0,32% | 9,26 | 9,35 | 9,30 | 9,33 | 9,35 | 301 | 8.935.955 |
| 4/9/2023 | 9,30 | 9,32 | 0,00% | 9,25 | 9,32 | 9,29 | 9,28 | 9,32 | 338 | 6.142.681 |
| 1/9/2023 | 9,26 | 9,32 | +0,87% | 9,23 | 9,33 | 9,28 | 9,24 | 9,32 | 306 | 15.261.849 |
| 31/8/2023 | 9,18 | 9,24 | +0,65% | 9,17 | 9,26 | 9,21 | 9,22 | 9,24 | 261 | 24.001.903 |
| 30/8/2023 | 9,08 | 9,18 | +1,21% | 9,06 | 9,20 | 9,10 | 9,10 | 9,18 | 292 | 8.470.956 |
| 29/8/2023 | 9,03 | 9,07 | +0,33% | 9,02 | 9,08 | 9,05 | 9,07 | 9,08 | 209 | 9.893.480 |
| 28/8/2023 | 9,09 | 9,04 | +0,44% | 9,00 | 9,09 | 9,04 | 9,03 | 9,04 | 2.608 | 15.632.517 |
| 25/8/2023 | 9,04 | 9,00 | -0,44% | 8,96 | 9,09 | 8,99 | 9,00 | 9,01 | 2.614 | 41.373.568 |
| 24/8/2023 | 9,14 | 9,04 | +0,11% | 9,01 | 9,20 | 9,05 | 9,04 | 9,05 | 2.582 | 10.014.550 |
| 23/8/2023 | 9,08 | 9,03 | -0,66% | 8,98 | 9,08 | 9,00 | 9,00 | 9,03 | 2.524 | 19.969.592 |
| 22/8/2023 | 9,10 | 9,09 | +0,78% | 8,98 | 9,11 | 9,00 | 8,99 | 9,09 | 2.568 | 63.221.684 |
| 21/8/2023 | 9,09 | 9,02 | -0,55% | 8,99 | 9,09 | 9,01 | 9,00 | 9,02 | 2.687 | 13.225.697 |
| 18/8/2023 | 9,08 | 9,07 | -0,33% | 8,98 | 9,09 | 9,02 | 9,00 | 9,07 | 2.651 | 21.327.294 |
| 17/8/2023 | 9,05 | 9,10 | +0,44% | 9,04 | 9,22 | 9,10 | 9,09 | 9,10 | 2.719 | 32.818.221 |
| 16/8/2023 | 9,00 | 9,06 | +0,67% | 8,99 | 9,06 | 9,00 | 9,00 | 9,06 | 2.622 | 34.654.506 |
| 15/8/2023 | 8,99 | 9,00 | +0,11% | 8,97 | 9,01 | 8,99 | 8,99 | 9,00 | 2.710 | 26.530.610 |
| 14/8/2023 | 9,03 | 8,99 | +0,11% | 8,96 | 9,04 | 8,98 | 8,98 | 8,99 | 2.774 | 21.964.369 |
| 11/8/2023 | 9,08 | 8,98 | +0,90% | 8,96 | 9,08 | 9,00 | 8,98 | 8,99 | 1.737 | 50.965.553 |
| 10/8/2023 | 8,92 | 8,90 | -0,22% | 8,88 | 8,94 | 8,91 | 8,91 | 8,94 | 1.570 | 28.187.044 |
| 9/8/2023 | 8,95 | 8,92 | +0,11% | 8,80 | 8,96 | 8,89 | 8,91 | 8,92 | 1.646 | 28.724.725 |
| 8/8/2023 | 8,93 | 8,91 | -0,22% | 8,86 | 8,93 | 8,88 | 8,90 | 8,91 | 1.661 | 33.512.329 |
| 7/8/2023 | 8,90 | 8,93 | +0,34% | 8,88 | 8,93 | 8,89 | 8,88 | 8,93 | 1.659 | 23.866.181 |
| 4/8/2023 | 8,86 | 8,90 | +0,45% | 8,80 | 8,90 | 8,86 | 8,86 | 8,90 | 1.684 | 30.161.799 |
| 3/8/2023 | 8,85 | 8,86 | +1,14% | 8,79 | 8,87 | 8,83 | 8,84 | 8,86 | 1.583 | 8.823.135 |
| 2/8/2023 | 8,82 | 8,76 | +0,11% | 8,74 | 8,85 | 8,77 | 8,76 | 8,80 | 2.157 | 23.277.249 |
| 1/8/2023 | 8,89 | 8,75 | -0,11% | 8,74 | 8,89 | 8,80 | 8,74 | 8,75 | 1.696 | 25.586.112 |
| 31/7/2023 | 8,85 | 8,76 | -0,90% | 8,76 | 8,93 | 8,82 | 8,76 | 8,90 | 1.722 | 28.517.717 |
| 28/7/2023 | 8,83 | 8,84 | +0,34% | 8,75 | 8,85 | 8,82 | 8,80 | 8,84 | 1.547 | 5.034.653 |
| 27/7/2023 | 8,81 | 8,81 | 0,00% | 8,74 | 8,84 | 8,77 | 8,80 | 8,83 | 1.579 | 19.167.371 |
| 26/7/2023 | 8,78 | 8,81 | +0,34% | 8,78 | 8,85 | 8,81 | 8,80 | 8,81 | 1.727 | 8.180.910 |
| 25/7/2023 | 8,78 | 8,78 | +0,11% | 8,72 | 8,85 | 8,79 | 8,78 | 8,83 | 1.579 | 6.589.315 |
| 24/7/2023 | 8,79 | 8,77 | -0,57% | 8,73 | 8,84 | 8,77 | 8,77 | 8,83 | 1.654 | 5.699.709 |
| 21/7/2023 | 8,84 | 8,82 | +0,92% | 8,72 | 8,84 | 8,75 | 8,77 | 8,82 | 1.607 | 8.604.664 |
| 20/7/2023 | 8,76 | 8,74 | -1,91% | 8,70 | 8,79 | 8,74 | 8,74 | 8,78 | 1.649 | 9.332.709 |
| 19/7/2023 | 8,90 | 8,91 | +0,22% | 8,84 | 8,97 | 8,87 | 8,89 | 8,91 | 1.655 | 32.870.007 |
| 18/7/2023 | 9,03 | 8,89 | +0,34% | 8,79 | 9,03 | 8,88 | 8,86 | 8,90 | 1.710 | 25.616.052 |
| 17/7/2023 | 8,85 | 8,86 | +0,80% | 8,71 | 9,00 | 8,85 | 8,86 | 8,89 | 1.834 | 22.883.212 |
| 14/7/2023 | 8,79 | 8,79 | +0,46% | 8,75 | 8,81 | 8,77 | 8,79 | 8,80 | 1.671 | 8.499.586 |
| 13/7/2023 | 8,77 | 8,75 | -0,46% | 8,69 | 8,78 | 8,73 | 8,75 | 8,76 | 1.701 | 20.483.008 |
| 12/7/2023 | 8,71 | 8,79 | +0,92% | 8,69 | 8,79 | 8,71 | 8,73 | 8,79 | 1.688 | 21.144.412 |
| 11/7/2023 | 8,78 | 8,71 | 0,00% | 8,69 | 8,78 | 8,71 | 8,71 | 8,79 | 1.766 | 15.948.638 |
| 10/7/2023 | 8,82 | 8,71 | -0,11% | 8,71 | 8,87 | 8,73 | 8,71 | 8,78 | 1.756 | 21.088.626 |
| 7/7/2023 | 8,82 | 8,72 | -0,34% | 8,70 | 8,89 | 8,73 | 8,72 | 8,88 | 1.745 | 21.950.150 |
| 6/7/2023 | 8,80 | 8,75 | -0,11% | 8,72 | 8,83 | 8,75 | 8,75 | 8,76 | 1.590 | 11.134.015 |
| 5/7/2023 | 8,72 | 8,76 | -0,79% | 8,70 | 8,80 | 8,74 | 8,76 | 8,80 | 1.704 | 16.451.902 |
| 4/7/2023 | 8,79 | 8,83 | +1,15% | 8,71 | 8,89 | 8,76 | 8,73 | 8,83 | 1.737 | 19.366.360 |
| 3/7/2023 | 8,84 | 8,73 | -0,23% | 8,70 | 8,84 | 8,73 | 8,73 | 8,80 | 1.750 | 13.333.832 |
| 30/6/2023 | 8,77 | 8,75 | +0,57% | 8,69 | 8,82 | 8,73 | 8,72 | 8,75 | 1.634 | 12.169.577 |
| 29/6/2023 | 8,73 | 8,70 | -0,23% | 8,69 | 8,79 | 8,71 | 8,70 | 8,74 | 1.569 | 4.777.022 |
| 28/6/2023 | 8,76 | 8,72 | -0,23% | 8,68 | 8,76 | 8,71 | 8,68 | 8,72 | 1.610 | 3.759.534 |
| 27/6/2023 | 8,72 | 8,74 | +0,11% | 8,69 | 8,80 | 8,75 | 8,71 | 8,74 | 1.650 | 14.635.450 |
| 26/6/2023 | 8,78 | 8,73 | +0,23% | 8,70 | 8,80 | 8,73 | 8,73 | 8,75 | 1.602 | 5.149.577 |
| 23/6/2023 | 8,78 | 8,71 | 0,00% | 8,70 | 8,81 | 8,73 | 8,71 | 8,74 | 1.640 | 13.773.911 |
| 22/6/2023 | 8,81 | 8,71 | -0,46% | 8,69 | 8,82 | 8,73 | 8,71 | 8,80 | 1.742 | 16.147.113 |
| 21/6/2023 | 8,80 | 8,75 | -1,24% | 8,74 | 8,86 | 8,78 | 8,74 | 8,75 | 1.684 | 20.036.511 |
| 20/6/2023 | 8,95 | 8,86 | -0,11% | 8,75 | 8,95 | 8,84 | 8,85 | 8,86 | 1.735 | 21.222.589 |
| 19/6/2023 | 8,92 | 8,87 | +0,34% | 8,84 | 8,94 | 8,85 | 8,87 | 8,93 | 1.626 | 20.154.151 |
| 16/6/2023 | 8,84 | 8,84 | +0,45% | 8,79 | 8,96 | 8,85 | 8,83 | 8,84 | 1.679 | 17.068.162 |
| 15/6/2023 | 8,90 | 8,80 | -0,23% | 8,79 | 8,90 | 8,81 | 8,80 | 8,89 | 1.760 | 17.884.947 |
| 14/6/2023 | 8,97 | 8,82 | +0,23% | 8,79 | 8,97 | 8,82 | 8,82 | 8,84 | 1.560 | 8.388.363 |
| 13/6/2023 | 8,98 | 8,80 | -1,12% | 8,79 | 8,98 | 8,84 | 8,80 | 8,90 | 1.592 | 12.587.892 |
| 12/6/2023 | 8,98 | 8,90 | -0,89% | 8,87 | 9,00 | 8,91 | 8,89 | 8,90 | 1.604 | 11.800.650 |
| 9/6/2023 | 8,99 | 8,98 | -0,11% | 8,95 | 9,00 | 8,98 | 8,98 | 9,01 | 1.456 | 3.006.639 |
| 7/6/2023 | 8,98 | 8,99 | +0,22% | 8,91 | 9,00 | 8,98 | 8,92 | 8,99 | 1.532 | 7.690.523 |
| 6/6/2023 | 8,94 | 8,97 | +0,34% | 8,88 | 8,98 | 8,92 | 8,95 | 8,97 | 1.529 | 3.139.363 |
| 5/6/2023 | 8,98 | 8,94 | -2,61% | 8,90 | 9,16 | 8,97 | 8,94 | 8,95 | 1.492 | 4.896.811 |
| 2/6/2023 | 8,85 | 9,18 | +4,20% | 8,80 | 9,18 | 8,97 | 8,90 | 9,18 | 1.551 | 19.196.029 |
| 1/6/2023 | 8,93 | 8,81 | +0,46% | 8,72 | 8,98 | 8,86 | 8,80 | 8,94 | 1.554 | 3.503.087 |
| 31/5/2023 | 8,96 | 8,77 | -0,34% | 8,76 | 8,97 | 8,80 | 8,78 | 8,90 | 1.466 | 1.759.969 |
| 30/5/2023 | 8,90 | 8,80 | -0,45% | 8,71 | 8,90 | 8,80 | 8,80 | 8,89 | 1.561 | 3.831.992 |
| 29/5/2023 | 8,85 | 8,84 | +0,11% | 8,75 | 8,90 | 8,85 | 8,84 | 8,85 | 1.750 | 5.579.029 |
| 26/5/2023 | 8,82 | 8,83 | +0,11% | 8,78 | 8,99 | 8,83 | 8,79 | 8,83 | 1.510 | 3.805.491 |
| 25/5/2023 | 8,82 | 8,82 | 0,00% | 8,80 | 8,88 | 8,82 | 8,81 | 8,82 | 1.506 | 2.506.690 |
| 24/5/2023 | 8,85 | 8,82 | -0,34% | 8,82 | 8,92 | 8,85 | 8,82 | 8,83 | 1.477 | 4.162.109 |
| 23/5/2023 | 8,90 | 8,85 | -0,11% | 8,82 | 8,91 | 8,87 | 8,85 | 8,87 | 1.063 | 2.232.168 |
| 22/5/2023 | 8,89 | 8,86 | -0,34% | 8,83 | 8,95 | 8,89 | 8,85 | 8,86 | 1.113 | 4.442.237 |
| 19/5/2023 | 8,95 | 8,89 | -0,67% | 8,76 | 8,95 | 8,86 | 8,83 | 8,89 | 1.080 | 3.164.050 |
| 18/5/2023 | 8,95 | 8,95 | 0,00% | 8,80 | 8,96 | 8,92 | 8,95 | 8,96 | 1.105 | 6.337.263 |
| 17/5/2023 | 8,96 | 8,95 | +0,22% | 8,80 | 8,96 | 8,89 | 8,87 | 8,95 | 1.372 | 6.171.451 |
| 16/5/2023 | 8,96 | 8,93 | 0,00% | 8,91 | 8,96 | 8,93 | 8,92 | 8,93 | 1.051 | 2.865.438 |
| 15/5/2023 | 9,09 | 8,93 | +0,22% | 8,90 | 9,26 | 8,98 | 8,93 | 8,96 | 1.122 | 6.231.615 |
| 12/5/2023 | 8,83 | 8,91 | +0,91% | 8,71 | 9,00 | 8,89 | 8,91 | 8,95 | 1.053 | 4.231.617 |
| 11/5/2023 | 8,93 | 8,83 | 0,00% | 8,68 | 8,93 | 8,81 | 8,80 | 8,83 | 1.135 | 2.591.518 |
| 10/5/2023 | 8,71 | 8,83 | +1,38% | 8,68 | 8,85 | 8,72 | 8,83 | 8,85 | 1.080 | 4.337.069 |
| 9/5/2023 | 8,85 | 8,71 | -1,02% | 8,66 | 8,85 | 8,76 | 8,71 | 8,77 | 1.106 | 6.792.958 |
| 8/5/2023 | 8,89 | 8,80 | -0,11% | 8,76 | 8,89 | 8,81 | 8,79 | 8,85 | 1.184 | 2.926.267 |
| 5/5/2023 | 8,72 | 8,81 | +1,03% | 8,70 | 8,85 | 8,76 | 8,81 | 8,99 | 1.070 | 2.000.189 |
| 4/5/2023 | 8,90 | 8,72 | 0,00% | 8,63 | 8,90 | 8,71 | 8,73 | 8,81 | 1.030 | 1.531.169 |
| 3/5/2023 | 8,80 | 8,72 | 0,00% | 8,72 | 8,80 | 8,74 | 8,72 | 8,77 | 980 | 1.943.029 |
| 2/5/2023 | 8,69 | 8,72 | +0,23% | 8,69 | 9,00 | 8,89 | 8,72 | 8,77 | 1.105 | 7.277.969 |
| 28/4/2023 | 8,50 | 8,70 | +2,35% | 8,50 | 8,98 | 8,72 | 8,70 | 8,71 | 1.152 | 2.927.170 |
| 27/4/2023 | 8,63 | 8,50 | +0,12% | 8,48 | 8,80 | 8,58 | 8,50 | 8,60 | 1.071 | 1.811.852 |
| 26/4/2023 | 8,52 | 8,49 | -0,47% | 8,40 | 8,63 | 8,50 | 8,45 | 8,49 | 473 | 2.222.762 |
| 25/4/2023 | 8,82 | 8,53 | -1,27% | 8,50 | 8,82 | 8,57 | 8,51 | 8,53 | 175 | 3.258.572 |
| 24/4/2023 | 8,85 | 8,64 | -1,59% | 8,20 | 8,85 | 8,60 | 8,64 | 8,65 | 229 | 3.905.239 |
| 20/4/2023 | 8,96 | 8,78 | -0,79% | 8,77 | 8,97 | 8,82 | 8,78 | 8,93 | 1.547 | 2.802.790 |
| 19/4/2023 | 8,91 | 8,85 | -0,67% | 8,80 | 9,00 | 8,89 | 8,85 | 8,94 | 1.070 | 2.940.481 |
| 18/4/2023 | 8,99 | 8,91 | -0,89% | 8,90 | 9,00 | 8,97 | 8,91 | 8,98 | 1.058 | 5.129.861 |
| 17/4/2023 | 8,98 | 8,99 | 0,00% | 8,85 | 9,00 | 8,97 | 8,94 | 8,99 | 738 | 2.321.449 |
| 14/4/2023 | 8,97 | 8,99 | +0,22% | 8,80 | 9,00 | 8,97 | 8,84 | 8,99 | 696 | 2.583.949 |
| 13/4/2023 | 8,99 | 8,97 | +1,82% | 8,77 | 9,00 | 8,84 | 8,80 | 8,97 | 680 | 1.980.742 |
| 12/4/2023 | 8,98 | 8,81 | -0,68% | 8,69 | 9,00 | 8,87 | 8,81 | 8,97 | 717 | 1.795.525 |
| 11/4/2023 | 9,00 | 8,87 | -1,44% | 8,85 | 9,00 | 8,92 | 8,86 | 8,97 | 717 | 1.647.114 |
| 10/4/2023 | 8,99 | 9,00 | +1,12% | 8,84 | 9,00 | 8,93 | 8,90 | 9,00 | 559 | 1.485.413 |
| 6/4/2023 | 8,95 | 8,90 | +0,68% | 8,90 | 9,00 | 8,96 | 8,90 | 9,00 | 348 | 841.734 |
| 5/4/2023 | 8,79 | 8,84 | +0,57% | 8,75 | 8,99 | 8,92 | 8,84 | 8,90 | 222 | 1.018.059 |
| 4/4/2023 | 8,60 | 8,79 | +2,21% | 8,26 | 8,99 | 8,76 | 8,78 | 8,79 | 144 | 828.012 |
| 3/4/2023 | 8,60 | 8,60 | +0,58% | 8,51 | 8,82 | 8,73 | 8,58 | 8,60 | 159 | 4.209.371 |
| 31/3/2023 | 8,40 | 8,55 | +3,89% | 8,40 | 8,59 | 8,49 | 8,50 | 8,55 | 133 | 3.162.295 |
| 30/3/2023 | 8,25 | 8,23 | +0,12% | 8,20 | 8,60 | 8,28 | 8,23 | 8,26 | 223 | 1.667.876 |
| 29/3/2023 | 8,50 | 8,22 | -2,95% | 8,16 | 8,50 | 8,33 | 8,22 | 8,30 | 224 | 6.321.120 |
| 28/3/2023 | 8,64 | 8,47 | -1,97% | 8,47 | 8,64 | 8,55 | 8,47 | 8,50 | 215 | 5.340.302 |
| 27/3/2023 | 8,80 | 8,64 | -1,82% | 8,60 | 8,80 | 8,72 | 8,63 | 8,64 | 225 | 7.337.688 |
| 24/3/2023 | 8,80 | 8,80 | 0,00% | 8,73 | 8,80 | 8,79 | 8,79 | 8,80 | 161 | 3.209.133 |
| 23/3/2023 | 8,80 | 8,80 | +0,23% | 8,70 | 8,80 | 8,77 | 8,79 | 8,80 | 84 | 467.891 |
| 22/3/2023 | 8,80 | 8,78 | +0,69% | 8,66 | 8,80 | 8,77 | 8,78 | 8,80 | 138 | 3.878.851 |
| 21/3/2023 | 8,89 | 8,72 | -1,91% | 8,47 | 8,89 | 8,73 | 8,72 | 8,80 | 153 | 2.851.570 |
| 20/3/2023 | 8,90 | 8,89 | -1,00% | 8,73 | 8,93 | 8,82 | 8,83 | 8,89 | 176 | 4.129.799 |
| 17/3/2023 | 8,98 | 8,98 | 0,00% | 8,90 | 9,09 | 8,94 | 8,92 | 8,98 | 221 | 3.331.247 |
| 16/3/2023 | 9,08 | 8,98 | +0,56% | 8,82 | 9,08 | 8,97 | 8,89 | 8,98 | 472 | 8.599.778 |
| 15/3/2023 | 9,05 | 8,93 | +0,68% | 8,84 | 9,05 | 8,95 | 8,93 | 8,95 | 184 | 3.243.618 |
| 14/3/2023 | 9,00 | 8,87 | -0,56% | 8,83 | 9,00 | 8,92 | 8,87 | 8,97 | 394 | 2.371.869 |
| 13/3/2023 | 8,98 | 8,92 | -0,67% | 8,88 | 9,00 | 8,95 | 8,89 | 8,92 | 210 | 6.321.888 |
| 10/3/2023 | 9,00 | 8,98 | -0,22% | 8,81 | 9,00 | 8,93 | 8,91 | 8,97 | 173 | 2.721.331 |
| 9/3/2023 | 9,00 | 9,00 | +1,47% | 8,80 | 9,00 | 8,88 | 8,95 | 9,00 | 266 | 3.088.902 |
| 8/3/2023 | 9,00 | 8,87 | -0,67% | 8,83 | 9,00 | 8,90 | 8,86 | 8,87 | 308 | 2.828.823 |
| 7/3/2023 | 9,11 | 8,93 | 0,00% | 8,83 | 9,11 | 8,99 | 8,93 | 9,00 | 161 | 2.312.463 |
| 6/3/2023 | 9,18 | 8,93 | -0,78% | 8,90 | 9,24 | 8,98 | 8,93 | 9,00 | 230 | 3.062.230 |
| 3/3/2023 | 9,18 | 9,00 | 0,00% | 8,85 | 9,18 | 8,99 | 8,98 | 9,00 | 132 | 1.544.660 |
| 2/3/2023 | 8,82 | 9,00 | 0,00% | 8,82 | 9,00 | 8,99 | 8,99 | 9,00 | 108 | 2.047.519 |
| 1/3/2023 | 9,04 | 9,00 | +1,58% | 8,74 | 9,04 | 8,94 | 8,98 | 9,00 | 163 | 2.698.268 |
| 28/2/2023 | 8,94 | 8,86 | -0,67% | 8,86 | 9,08 | 8,94 | 8,86 | 8,89 | 251 | 5.615.083 |
| 27/2/2023 | 8,91 | 8,92 | +0,11% | 8,71 | 8,94 | 8,88 | 8,91 | 8,92 | 207 | 2.387.444 |
| 24/2/2023 | 8,79 | 8,91 | +3,48% | 8,61 | 8,94 | 8,78 | 8,90 | 8,91 | 184 | 3.242.827 |
| 23/2/2023 | 8,94 | 8,61 | -3,80% | 8,61 | 8,94 | 8,82 | 8,61 | 8,75 | 218 | 4.755.789 |
| 22/2/2023 | 8,80 | 8,95 | +0,56% | 8,80 | 8,95 | 8,81 | 8,83 | 8,95 | 158 | 5.721.789 |
| 17/2/2023 | 8,61 | 8,90 | +3,49% | 8,55 | 8,99 | 8,69 | 8,85 | 8,90 | 524 | 4.826.418 |
| 16/2/2023 | 8,65 | 8,60 | -0,46% | 8,56 | 8,65 | 8,60 | 8,59 | 8,60 | 824 | 8.231.218 |
| 15/2/2023 | 9,12 | 8,64 | +0,47% | 8,55 | 9,12 | 8,60 | 8,53 | 8,64 | 869 | 6.380.553 |
| 14/2/2023 | 8,96 | 8,60 | -2,82% | 8,60 | 9,07 | 8,83 | 8,76 | 8,94 | 746 | 7.712.630 |
| 13/2/2023 | 9,00 | 8,85 | -0,11% | 8,84 | 9,09 | 8,91 | 8,84 | 8,85 | 561 | 5.893.505 |
| 10/2/2023 | 8,98 | 8,86 | -1,23% | 8,86 | 9,00 | 8,90 | 8,86 | 8,90 | 4.320 | 6.227.018 |
| 9/2/2023 | 9,00 | 8,97 | -0,22% | 8,85 | 9,00 | 8,92 | 8,90 | 8,97 | 279 | 2.842.744 |
| 8/2/2023 | 9,05 | 8,99 | -0,11% | 8,87 | 9,19 | 8,98 | 8,87 | 8,99 | 228 | 5.630.022 |
| 7/2/2023 | 9,02 | 9,00 | -0,22% | 8,99 | 9,24 | 9,03 | 9,00 | 9,19 | 197 | 4.522.367 |
| 6/2/2023 | 9,39 | 9,02 | -3,94% | 8,99 | 9,39 | 9,12 | 9,02 | 9,25 | 316 | 7.328.190 |
| 3/2/2023 | 9,40 | 9,39 | -0,11% | 9,25 | 9,40 | 9,35 | 9,38 | 9,40 | 127 | 1.035.842 |
| 2/2/2023 | 9,40 | 9,40 | 0,00% | 9,25 | 9,40 | 9,39 | 9,30 | 9,40 | 148 | 1.311.794 |
| 1/2/2023 | 9,45 | 9,40 | -0,53% | 9,07 | 9,45 | 9,30 | 9,31 | 9,40 | 701 | 2.964.188 |
| 31/1/2023 | 9,47 | 9,45 | -0,21% | 9,41 | 9,47 | 9,45 | 9,44 | 9,45 | 150 | 1.116.066 |
| 30/1/2023 | 9,48 | 9,47 | -0,11% | 9,40 | 9,48 | 9,45 | 9,45 | 9,47 | 215 | 3.491.722 |
| 27/1/2023 | 9,47 | 9,48 | +0,11% | 9,40 | 9,48 | 9,47 | 9,47 | 9,48 | 140 | 1.212.586 |
| 26/1/2023 | 9,48 | 9,47 | -0,11% | 9,40 | 9,48 | 9,46 | 9,47 | 9,48 | 199 | 1.485.679 |
| 25/1/2023 | 9,50 | 9,48 | -0,21% | 9,40 | 9,50 | 9,47 | 9,46 | 9,48 | 189 | 3.497.445 |
| 24/1/2023 | 9,58 | 9,50 | -0,84% | 9,48 | 9,58 | 9,53 | 9,49 | 9,50 | 216 | 2.009.292 |
| 23/1/2023 | 9,60 | 9,58 | -0,10% | 9,54 | 9,73 | 9,61 | 9,57 | 9,58 | 277 | 3.310.290 |