Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FAED11 - FII ANH EDUC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 144,99 | 144,98 | -1,29% | 142,71 | 144,99 | 144,13 | 144,65 | 144,98 | 58 | 5.635.848 |
| 5/9/2025 | 143,00 | 146,88 | +2,03% | 142,56 | 146,88 | 144,60 | 146,58 | 146,87 | 103 | 14.055.999 |
| 4/9/2025 | 142,00 | 143,96 | +0,71% | 142,00 | 144,49 | 142,89 | 143,00 | 143,97 | 57 | 8.987.946 |
| 3/9/2025 | 146,60 | 142,95 | -1,00% | 142,00 | 146,80 | 143,69 | 143,00 | 144,99 | 203 | 14.024.508 |
| 2/9/2025 | 146,99 | 144,40 | -1,77% | 144,15 | 147,00 | 145,35 | 144,21 | 144,40 | 39 | 8.241.896 |
| 1/9/2025 | 144,49 | 147,00 | +1,74% | 144,47 | 147,00 | 145,84 | 145,00 | 147,00 | 69 | 10.544.276 |
| 29/8/2025 | 143,40 | 144,49 | +0,98% | 141,71 | 144,49 | 143,12 | 143,02 | 144,49 | 92 | 15.801.212 |
| 28/8/2025 | 143,30 | 143,09 | -0,15% | 143,00 | 143,40 | 143,13 | 143,04 | 143,30 | 25 | 3.048.773 |
| 27/8/2025 | 143,49 | 143,30 | -0,13% | 143,01 | 143,49 | 143,27 | 143,30 | 143,40 | 20 | 1.461.442 |
| 26/8/2025 | 143,49 | 143,49 | +0,03% | 143,20 | 143,49 | 143,34 | 143,11 | 143,49 | 26 | 3.985.110 |
| 25/8/2025 | 143,49 | 143,45 | -0,03% | 143,40 | 143,49 | 143,46 | 143,44 | 143,49 | 21 | 2.854.982 |
| 22/8/2025 | 143,90 | 143,49 | -0,35% | 143,49 | 143,90 | 143,56 | 143,12 | 143,49 | 22 | 4.794.933 |
| 21/8/2025 | 143,80 | 144,00 | +0,38% | 143,77 | 144,47 | 143,88 | 144,00 | 144,37 | 17 | 2.489.186 |
| 20/8/2025 | 143,41 | 143,45 | +0,03% | 143,38 | 143,50 | 143,46 | 143,38 | 143,45 | 16 | 2.496.325 |
| 19/8/2025 | 143,50 | 143,41 | -0,41% | 143,40 | 143,80 | 143,42 | 143,40 | 143,41 | 12 | 1.807.168 |
| 18/8/2025 | 144,45 | 144,00 | -0,31% | 143,05 | 144,45 | 144,29 | 143,50 | 144,00 | 20 | 2.712.830 |
| 15/8/2025 | 144,48 | 144,45 | -0,02% | 144,44 | 144,50 | 144,46 | 144,40 | 144,45 | 22 | 1.502.445 |
| 14/8/2025 | 144,24 | 144,48 | +0,28% | 143,00 | 144,50 | 144,24 | 144,48 | 144,50 | 38 | 5.279.261 |
| 13/8/2025 | 145,08 | 144,08 | -0,63% | 144,08 | 146,55 | 144,98 | 144,00 | 144,07 | 30 | 3.494.250 |
| 12/8/2025 | 142,86 | 145,00 | +1,50% | 142,86 | 146,00 | 144,30 | 144,93 | 144,99 | 14 | 2.193.432 |
| 11/8/2025 | 142,96 | 142,86 | -0,06% | 141,51 | 147,85 | 143,79 | 142,42 | 146,55 | 45 | 3.048.520 |
| 8/8/2025 | 145,62 | 142,95 | -0,85% | 142,50 | 145,62 | 142,93 | 142,62 | 142,95 | 29 | 1.658.022 |
| 7/8/2025 | 144,13 | 144,17 | -0,81% | 144,13 | 146,54 | 144,66 | 144,13 | 144,17 | 26 | 2.473.848 |
| 6/8/2025 | 145,01 | 145,35 | +0,47% | 144,13 | 145,38 | 145,02 | 144,13 | 145,35 | 37 | 12.733.533 |
| 5/8/2025 | 143,74 | 144,67 | -0,90% | 143,74 | 146,49 | 144,76 | 145,00 | 145,97 | 71 | 6.803.866 |
| 4/8/2025 | 143,61 | 145,99 | +1,66% | 143,61 | 145,99 | 145,41 | 145,90 | 146,84 | 30 | 2.283.030 |
| 1/8/2025 | 144,99 | 143,61 | +0,65% | 143,61 | 146,88 | 144,87 | 143,60 | 145,90 | 46 | 3.781.278 |
| 31/7/2025 | 144,50 | 142,68 | -1,44% | 142,01 | 147,90 | 145,25 | 142,72 | 146,00 | 63 | 6.913.900 |
| 30/7/2025 | 146,17 | 144,76 | -1,47% | 140,00 | 148,11 | 142,43 | 143,53 | 144,70 | 142 | 34.567.970 |
| 29/7/2025 | 146,52 | 146,92 | +0,28% | 146,07 | 146,93 | 146,62 | 146,02 | 146,92 | 27 | 3.885.502 |
| 28/7/2025 | 146,00 | 146,51 | -1,07% | 146,00 | 146,99 | 146,13 | 146,03 | 146,51 | 17 | 2.294.289 |
| 25/7/2025 | 145,94 | 148,10 | +1,99% | 145,93 | 148,98 | 147,55 | 145,31 | 147,89 | 15 | 1.593.645 |
| 24/7/2025 | 145,23 | 145,21 | -0,01% | 145,21 | 145,23 | 145,22 | 145,10 | 145,21 | 11 | 6.607.851 |
| 23/7/2025 | 146,30 | 145,22 | -0,74% | 145,11 | 146,49 | 145,31 | 145,21 | 145,99 | 10 | 595.771 |
| 22/7/2025 | 146,49 | 146,30 | +1,81% | 144,02 | 146,49 | 145,38 | 145,12 | 146,29 | 49 | 5.175.545 |
| 21/7/2025 | 146,50 | 143,70 | -1,91% | 143,70 | 146,50 | 145,27 | 143,77 | 145,18 | 33 | 2.585.807 |
| 18/7/2025 | 149,39 | 146,50 | +0,73% | 143,90 | 149,39 | 147,57 | 144,01 | 146,50 | 37 | 3.217.232 |
| 17/7/2025 | 144,57 | 145,44 | +0,61% | 143,00 | 146,19 | 144,47 | 143,02 | 145,83 | 111 | 8.321.624 |
| 16/7/2025 | 145,71 | 144,56 | -0,84% | 144,56 | 146,18 | 145,20 | 144,90 | 148,99 | 9 | 871.203 |
| 15/7/2025 | 145,01 | 145,79 | +0,01% | 144,54 | 152,00 | 147,84 | 144,61 | 147,46 | 95 | 12.714.413 |
| 14/7/2025 | 149,99 | 145,78 | -1,70% | 144,72 | 152,50 | 149,06 | 144,76 | 147,43 | 166 | 20.422.232 |
| 11/7/2025 | 148,89 | 148,30 | +2,30% | 145,67 | 148,90 | 148,44 | 147,10 | 148,20 | 21 | 2.389.913 |
| 10/7/2025 | 147,49 | 144,97 | +0,39% | 144,10 | 148,90 | 144,98 | 144,96 | 148,98 | 39 | 3.769.553 |
| 9/7/2025 | 145,39 | 144,41 | +0,03% | 144,40 | 145,39 | 144,64 | 144,41 | 145,34 | 12 | 795.528 |
| 8/7/2025 | 145,38 | 144,37 | -1,87% | 144,33 | 145,39 | 145,35 | 144,35 | 145,36 | 21 | 2.136.661 |
| 7/7/2025 | 146,00 | 147,12 | +0,77% | 146,00 | 148,99 | 147,17 | 147,11 | 147,12 | 38 | 3.134.826 |
| 4/7/2025 | 146,00 | 146,00 | +0,06% | 145,01 | 146,00 | 145,93 | 145,02 | 146,00 | 27 | 1.430.142 |
| 3/7/2025 | 145,01 | 145,91 | +0,63% | 144,00 | 146,00 | 144,87 | 144,28 | 145,93 | 26 | 5.592.009 |
| 2/7/2025 | 143,50 | 145,00 | -0,68% | 143,50 | 147,36 | 145,00 | 145,00 | 147,33 | 50 | 4.669.294 |
| 1/7/2025 | 146,88 | 145,99 | -0,61% | 143,96 | 147,45 | 146,46 | 144,87 | 146,00 | 58 | 7.249.905 |
| 30/6/2025 | 145,86 | 146,88 | +1,05% | 145,86 | 146,90 | 146,61 | 146,80 | 146,88 | 42 | 3.284.176 |
| 27/6/2025 | 141,53 | 145,35 | +2,36% | 141,53 | 149,90 | 145,51 | 143,33 | 149,74 | 55 | 15.250.073 |
| 26/6/2025 | 142,40 | 142,00 | -0,14% | 140,31 | 143,87 | 141,83 | 142,13 | 142,14 | 53 | 4.354.431 |
| 25/6/2025 | 142,99 | 142,20 | -0,40% | 142,00 | 145,80 | 143,90 | 142,20 | 144,90 | 49 | 4.043.675 |
| 24/6/2025 | 140,50 | 142,77 | +1,62% | 140,50 | 142,94 | 142,22 | 142,02 | 142,77 | 30 | 2.332.408 |
| 23/6/2025 | 143,00 | 140,50 | -1,58% | 138,55 | 143,00 | 140,79 | 139,20 | 140,50 | 100 | 13.375.716 |
| 20/6/2025 | 142,77 | 142,76 | -0,01% | 142,02 | 142,78 | 142,69 | 142,05 | 142,76 | 26 | 2.311.731 |
| 18/6/2025 | 145,86 | 142,77 | -0,51% | 141,61 | 145,86 | 143,11 | 142,06 | 142,78 | 45 | 5.037.592 |
| 17/6/2025 | 142,61 | 143,50 | +0,36% | 142,61 | 144,00 | 143,63 | 143,00 | 143,50 | 54 | 4.811.775 |
| 16/6/2025 | 143,00 | 142,99 | 0,00% | 141,51 | 145,86 | 143,05 | 142,99 | 143,00 | 65 | 19.827.174 |
| 13/6/2025 | 143,97 | 142,99 | +0,01% | 142,01 | 144,00 | 143,06 | 142,99 | 143,00 | 43 | 5.493.688 |
| 12/6/2025 | 143,65 | 142,98 | -0,45% | 140,31 | 143,75 | 143,08 | 140,58 | 142,99 | 49 | 7.368.775 |
| 11/6/2025 | 144,99 | 143,63 | -0,39% | 143,63 | 144,99 | 144,27 | 143,70 | 143,98 | 23 | 4.458.163 |
| 10/6/2025 | 145,46 | 144,19 | -0,87% | 143,70 | 145,46 | 143,85 | 143,78 | 144,19 | 23 | 3.092.800 |
| 9/6/2025 | 144,99 | 145,46 | -1,68% | 143,64 | 148,95 | 144,91 | 143,70 | 146,97 | 47 | 3.173.638 |
| 6/6/2025 | 147,99 | 147,95 | +1,34% | 146,46 | 148,00 | 147,59 | 146,92 | 147,96 | 43 | 4.280.271 |
| 5/6/2025 | 148,00 | 146,00 | -1,35% | 146,00 | 148,49 | 146,92 | 146,00 | 147,90 | 27 | 4.569.418 |
| 4/6/2025 | 146,00 | 148,00 | +2,25% | 144,20 | 148,00 | 145,96 | 145,00 | 147,99 | 34 | 5.327.635 |
| 3/6/2025 | 143,54 | 144,74 | +0,32% | 143,54 | 146,00 | 144,51 | 143,63 | 145,97 | 27 | 2.471.187 |
| 2/6/2025 | 143,51 | 144,28 | +0,54% | 143,00 | 144,92 | 143,75 | 144,28 | 144,74 | 48 | 4.327.175 |
| 30/5/2025 | 143,90 | 143,51 | -0,27% | 141,80 | 144,00 | 143,02 | 142,01 | 143,51 | 43 | 4.934.198 |
| 29/5/2025 | 143,45 | 143,90 | +0,31% | 143,21 | 143,99 | 143,68 | 143,90 | 143,98 | 40 | 4.195.659 |
| 28/5/2025 | 142,44 | 143,45 | +1,30% | 142,44 | 144,00 | 143,19 | 143,20 | 143,45 | 41 | 4.525.020 |
| 27/5/2025 | 142,01 | 141,61 | -0,28% | 140,31 | 143,51 | 141,20 | 141,61 | 142,48 | 37 | 3.403.073 |
| 26/5/2025 | 144,00 | 142,01 | -1,38% | 140,33 | 144,00 | 142,78 | 142,01 | 143,51 | 50 | 6.139.907 |
| 23/5/2025 | 143,50 | 143,99 | +0,34% | 143,50 | 144,00 | 143,62 | 143,52 | 143,99 | 23 | 1.278.236 |
| 22/5/2025 | 143,97 | 143,50 | +0,31% | 143,50 | 144,00 | 143,96 | 143,50 | 143,99 | 15 | 1.770.780 |
| 21/5/2025 | 143,99 | 143,05 | +0,01% | 143,02 | 144,00 | 143,40 | 143,03 | 143,05 | 33 | 2.681.594 |
| 20/5/2025 | 144,00 | 143,03 | +0,02% | 143,03 | 144,00 | 143,91 | 143,01 | 143,99 | 20 | 2.000.437 |
| 19/5/2025 | 143,45 | 143,00 | +0,07% | 142,60 | 144,46 | 143,41 | 143,00 | 143,98 | 37 | 1.634.971 |
| 16/5/2025 | 144,69 | 142,90 | -0,81% | 142,00 | 144,70 | 143,18 | 142,90 | 142,98 | 53 | 3.422.069 |
| 15/5/2025 | 144,69 | 144,07 | +2,90% | 142,82 | 144,69 | 143,92 | 144,00 | 144,07 | 29 | 1.525.581 |
| 14/5/2025 | 145,23 | 140,01 | -3,44% | 140,01 | 145,23 | 144,16 | 140,01 | 144,16 | 97 | 9.673.766 |
| 13/5/2025 | 142,96 | 145,00 | +0,31% | 141,67 | 145,00 | 144,59 | 145,00 | 145,98 | 42 | 6.072.922 |
| 12/5/2025 | 139,15 | 144,55 | +3,91% | 139,15 | 144,99 | 141,40 | 141,00 | 144,49 | 38 | 1.908.926 |
| 9/5/2025 | 139,00 | 139,11 | +0,08% | 137,79 | 150,00 | 146,63 | 139,13 | 142,00 | 88 | 17.757.078 |
| 8/5/2025 | 136,67 | 139,00 | +1,98% | 136,67 | 139,00 | 138,76 | 139,00 | 140,00 | 42 | 4.149.093 |
| 7/5/2025 | 136,31 | 136,30 | 0,00% | 136,30 | 138,99 | 136,78 | 136,30 | 138,99 | 31 | 2.804.076 |
| 6/5/2025 | 137,52 | 136,30 | +0,11% | 136,28 | 137,67 | 136,94 | 136,06 | 137,20 | 22 | 451.915 |
| 5/5/2025 | 135,52 | 136,15 | +0,45% | 135,45 | 137,70 | 136,43 | 136,15 | 137,67 | 67 | 8.595.490 |
| 2/5/2025 | 134,50 | 135,54 | +0,37% | 134,50 | 136,37 | 135,70 | 135,54 | 136,36 | 71 | 6.337.549 |
| 29/4/2025 | 136,95 | 135,04 | -1,21% | 135,02 | 137,10 | 136,36 | 135,04 | 136,95 | 165 | 5.291.108 |
| 28/4/2025 | 135,90 | 136,70 | +0,59% | 135,02 | 136,72 | 136,08 | 135,87 | 136,98 | 50 | 7.580.069 |
| 25/4/2025 | 134,49 | 135,90 | +2,07% | 133,15 | 135,90 | 134,53 | 135,01 | 135,90 | 60 | 6.470.986 |
| 24/4/2025 | 133,02 | 133,15 | +0,11% | 131,99 | 134,49 | 132,72 | 132,99 | 133,15 | 103 | 8.587.212 |
| 23/4/2025 | 135,90 | 133,00 | -0,75% | 133,00 | 136,99 | 133,84 | 132,99 | 134,00 | 317 | 41.317.905 |
| 22/4/2025 | 135,50 | 134,00 | -0,70% | 133,65 | 136,88 | 134,02 | 133,66 | 134,98 | 82 | 8.979.711 |
| 17/4/2025 | 133,25 | 134,95 | +1,28% | 133,00 | 134,98 | 133,63 | 133,92 | 134,95 | 39 | 2.966.764 |
| 16/4/2025 | 135,19 | 133,24 | +0,16% | 133,00 | 136,97 | 133,95 | 135,00 | 135,55 | 95 | 9.497.524 |
| 15/4/2025 | 134,83 | 133,03 | -0,35% | 133,03 | 149,89 | 137,79 | 133,03 | 134,99 | 152 | 22.074.876 |
| 14/4/2025 | 134,24 | 133,50 | +0,44% | 133,00 | 136,84 | 133,78 | 133,50 | 135,68 | 226 | 6.889.780 |
| 11/4/2025 | 131,66 | 132,91 | -0,07% | 131,66 | 134,81 | 133,07 | 132,50 | 134,83 | 22 | 785.171 |
| 10/4/2025 | 135,37 | 133,00 | -0,46% | 131,41 | 135,37 | 132,71 | 131,56 | 133,00 | 335 | 6.781.697 |
| 9/4/2025 | 131,28 | 133,61 | +1,76% | 131,28 | 139,99 | 136,49 | 133,61 | 135,37 | 53 | 4.258.570 |
| 8/4/2025 | 136,21 | 131,30 | -2,64% | 131,20 | 136,21 | 132,19 | 131,30 | 132,50 | 447 | 7.759.807 |
| 7/4/2025 | 134,33 | 134,86 | +0,01% | 133,69 | 137,55 | 135,16 | 134,90 | 137,55 | 68 | 4.500.837 |
| 4/4/2025 | 134,00 | 134,84 | +0,63% | 134,00 | 136,00 | 134,56 | 134,80 | 134,84 | 66 | 5.503.755 |
| 3/4/2025 | 134,60 | 134,00 | -0,37% | 134,00 | 136,75 | 134,58 | 134,00 | 135,70 | 403 | 6.514.127 |
| 2/4/2025 | 135,05 | 134,50 | -0,95% | 134,50 | 135,57 | 134,89 | 134,50 | 136,75 | 212 | 6.838.929 |
| 1/4/2025 | 135,70 | 135,79 | +1,72% | 133,21 | 135,79 | 135,13 | 135,50 | 136,84 | 33 | 2.243.182 |
| 31/3/2025 | 134,01 | 133,50 | -0,01% | 133,50 | 136,33 | 133,99 | 133,50 | 134,78 | 416 | 6.338.013 |
| 28/3/2025 | 136,40 | 133,52 | -1,12% | 133,51 | 138,90 | 135,70 | 133,52 | 136,34 | 538 | 18.849.123 |
| 27/3/2025 | 137,20 | 135,03 | -1,27% | 135,02 | 139,89 | 138,08 | 135,03 | 137,29 | 418 | 10.260.028 |
| 26/3/2025 | 140,97 | 136,77 | -2,97% | 136,09 | 140,97 | 137,93 | 136,77 | 137,79 | 421 | 11.089.718 |
| 25/3/2025 | 139,49 | 140,96 | +2,06% | 136,10 | 140,97 | 139,26 | 140,96 | 142,00 | 420 | 14.497.055 |
| 24/3/2025 | 139,03 | 138,12 | -0,65% | 138,06 | 140,95 | 138,91 | 138,12 | 138,99 | 263 | 10.557.602 |
| 21/3/2025 | 140,03 | 139,03 | -0,70% | 137,70 | 144,95 | 140,13 | 139,02 | 140,32 | 73 | 6.782.727 |
| 20/3/2025 | 140,39 | 140,01 | -0,28% | 140,01 | 140,95 | 140,45 | 140,00 | 140,94 | 31 | 3.707.933 |
| 19/3/2025 | 139,62 | 140,40 | -0,07% | 139,61 | 140,50 | 140,08 | 140,00 | 140,40 | 29 | 2.353.485 |
| 18/3/2025 | 140,35 | 140,50 | +0,62% | 139,71 | 140,50 | 139,95 | 139,61 | 140,48 | 48 | 5.654.249 |
| 17/3/2025 | 140,28 | 139,63 | -0,46% | 139,63 | 140,44 | 140,16 | 139,63 | 140,00 | 15 | 1.135.347 |
| 14/3/2025 | 135,01 | 140,27 | +3,51% | 135,01 | 140,29 | 138,50 | 139,70 | 140,26 | 48 | 3.130.293 |
| 13/3/2025 | 136,63 | 135,51 | +0,01% | 134,31 | 136,64 | 134,96 | 134,91 | 135,50 | 212 | 4.089.531 |
| 12/3/2025 | 136,00 | 135,50 | -1,49% | 134,45 | 136,03 | 135,38 | 135,16 | 135,91 | 37 | 3.018.990 |
| 11/3/2025 | 137,98 | 137,55 | +0,04% | 136,31 | 140,40 | 138,33 | 137,55 | 139,96 | 65 | 6.224.984 |
| 10/3/2025 | 136,75 | 137,50 | +0,08% | 136,72 | 139,00 | 137,96 | 136,46 | 138,87 | 38 | 2.235.065 |
| 7/3/2025 | 135,40 | 137,39 | +2,49% | 135,40 | 139,00 | 136,70 | 136,45 | 138,47 | 71 | 4.661.559 |
| 6/3/2025 | 134,49 | 134,05 | +0,74% | 132,81 | 134,49 | 133,54 | 134,05 | 135,46 | 28 | 1.802.915 |
| 5/3/2025 | 133,00 | 133,06 | -0,63% | 133,00 | 136,40 | 133,84 | 133,01 | 134,00 | 64 | 5.688.363 |
| 28/2/2025 | 134,09 | 133,90 | +0,28% | 133,55 | 136,50 | 134,87 | 133,90 | 135,99 | 170 | 4.761.067 |
| 27/2/2025 | 135,50 | 133,53 | -0,72% | 133,52 | 135,50 | 134,51 | 133,52 | 134,72 | 45 | 2.394.355 |
| 26/2/2025 | 136,35 | 134,50 | -0,37% | 134,32 | 136,35 | 135,37 | 134,32 | 135,00 | 33 | 2.775.171 |
| 25/2/2025 | 131,21 | 135,00 | +2,57% | 131,21 | 135,00 | 132,53 | 135,03 | 135,51 | 53 | 2.067.490 |
| 24/2/2025 | 132,46 | 131,62 | -0,10% | 131,25 | 132,76 | 131,91 | 131,61 | 132,75 | 39 | 3.561.626 |
| 21/2/2025 | 131,70 | 131,75 | -0,03% | 131,20 | 132,21 | 131,77 | 131,75 | 132,09 | 49 | 7.655.875 |
| 20/2/2025 | 132,47 | 131,79 | +0,39% | 130,00 | 132,48 | 130,85 | 131,00 | 131,70 | 67 | 7.262.567 |
| 19/2/2025 | 131,05 | 131,28 | +0,11% | 131,05 | 131,81 | 131,58 | 131,28 | 132,46 | 16 | 355.287 |
| 18/2/2025 | 130,33 | 131,13 | +0,86% | 130,33 | 132,46 | 131,74 | 130,88 | 132,46 | 23 | 1.133.003 |
| 17/2/2025 | 132,76 | 130,01 | -0,76% | 129,99 | 137,14 | 132,49 | 130,00 | 131,20 | 151 | 26.207.510 |
| 14/2/2025 | 132,49 | 131,01 | +0,54% | 130,30 | 132,49 | 131,89 | 131,00 | 132,47 | 32 | 949.668 |
| 13/2/2025 | 130,30 | 130,30 | 0,00% | 130,29 | 130,30 | 130,29 | 130,30 | 133,49 | 40 | 17.968.359 |
| 12/2/2025 | 134,00 | 130,30 | -2,71% | 130,00 | 134,00 | 131,73 | 130,31 | 132,18 | 32 | 1.686.258 |
| 11/2/2025 | 133,00 | 133,93 | +0,34% | 132,92 | 133,94 | 133,11 | 133,93 | 133,94 | 20 | 1.663.887 |
| 10/2/2025 | 132,02 | 133,47 | -1,56% | 132,02 | 145,00 | 134,75 | 132,94 | 135,00 | 32 | 2.668.172 |
| 7/2/2025 | 133,75 | 135,59 | +1,38% | 133,62 | 147,00 | 136,27 | 135,01 | 135,60 | 51 | 11.651.386 |
| 6/2/2025 | 133,62 | 133,75 | +1,10% | 133,62 | 135,49 | 133,95 | 133,65 | 133,75 | 27 | 1.326.200 |
| 5/2/2025 | 135,50 | 132,29 | -1,98% | 132,29 | 135,52 | 133,24 | 132,27 | 133,00 | 58 | 7.275.374 |
| 4/2/2025 | 132,88 | 134,96 | +1,59% | 132,88 | 135,00 | 133,65 | 134,96 | 134,97 | 29 | 1.938.006 |
| 3/2/2025 | 130,51 | 132,85 | +0,28% | 130,51 | 132,85 | 132,47 | 131,50 | 132,85 | 39 | 1.589.757 |
| 31/1/2025 | 131,07 | 132,48 | +1,07% | 130,49 | 132,50 | 131,18 | 131,19 | 132,46 | 38 | 3.004.180 |
| 30/1/2025 | 129,95 | 131,08 | +2,17% | 128,50 | 131,08 | 129,86 | 130,49 | 131,08 | 28 | 2.116.821 |
| 29/1/2025 | 129,88 | 128,30 | -1,22% | 127,52 | 129,96 | 129,02 | 128,00 | 129,60 | 26 | 619.298 |
| 28/1/2025 | 131,20 | 129,88 | +0,22% | 127,01 | 131,20 | 129,40 | 127,81 | 129,92 | 60 | 2.872.809 |
| 27/1/2025 | 129,49 | 129,60 | -1,23% | 128,75 | 133,59 | 131,30 | 129,70 | 131,99 | 100 | 5.751.324 |
| 24/1/2025 | 133,01 | 131,21 | +0,05% | 131,00 | 133,55 | 132,22 | 131,21 | 132,51 | 30 | 1.308.983 |
| 23/1/2025 | 136,00 | 131,15 | -3,57% | 126,00 | 136,00 | 130,01 | 130,91 | 133,40 | 148 | 13.027.195 |
| 22/1/2025 | 135,39 | 136,00 | +1,49% | 135,00 | 136,00 | 135,42 | 135,00 | 136,00 | 23 | 2.302.191 |
| 21/1/2025 | 133,75 | 134,00 | +0,42% | 133,00 | 135,42 | 134,26 | 133,21 | 135,23 | 44 | 3.074.570 |
| 20/1/2025 | 138,56 | 133,44 | -3,63% | 133,44 | 138,56 | 136,89 | 133,63 | 135,42 | 38 | 3.107.546 |
| 17/1/2025 | 138,49 | 138,47 | +2,25% | 135,50 | 138,50 | 137,42 | 135,87 | 138,45 | 34 | 2.542.415 |
| 16/1/2025 | 138,53 | 135,42 | -2,25% | 133,41 | 138,88 | 137,16 | 134,92 | 138,53 | 70 | 3.264.493 |
| 15/1/2025 | 134,20 | 138,54 | +4,42% | 133,89 | 138,88 | 136,02 | 135,33 | 137,00 | 53 | 2.543.740 |
| 14/1/2025 | 134,29 | 132,67 | -1,24% | 130,71 | 134,30 | 132,97 | 132,70 | 133,50 | 52 | 3.430.771 |
| 13/1/2025 | 133,22 | 134,34 | +0,03% | 133,22 | 141,76 | 134,88 | 134,33 | 138,07 | 59 | 4.140.818 |
| 10/1/2025 | 134,39 | 134,30 | +1,90% | 133,19 | 135,60 | 134,52 | 134,30 | 134,58 | 30 | 3.040.193 |
| 9/1/2025 | 133,67 | 131,80 | -1,41% | 131,60 | 133,68 | 132,36 | 131,80 | 132,00 | 29 | 953.041 |
| 8/1/2025 | 133,68 | 133,68 | +0,26% | 133,31 | 133,68 | 133,63 | 133,40 | 133,68 | 61 | 2.819.675 |
| 7/1/2025 | 134,40 | 133,33 | -0,80% | 133,20 | 134,40 | 133,63 | 133,33 | 133,68 | 70 | 5.639.591 |
| 6/1/2025 | 133,10 | 134,40 | +0,98% | 131,10 | 134,42 | 133,43 | 134,40 | 134,42 | 55 | 3.002.306 |
| 3/1/2025 | 133,13 | 133,10 | +0,06% | 133,09 | 134,60 | 133,64 | 133,10 | 133,22 | 28 | 3.220.861 |
| 2/1/2025 | 132,85 | 133,02 | +0,48% | 132,03 | 134,50 | 133,61 | 133,02 | 134,41 | 59 | 3.153.211 |
| 30/12/2024 | 133,49 | 132,38 | -0,84% | 132,25 | 134,95 | 133,51 | 132,38 | 134,35 | 66 | 5.914.713 |
| 27/12/2024 | 131,27 | 133,50 | +1,70% | 129,12 | 134,95 | 131,16 | 130,31 | 133,00 | 78 | 6.702.280 |
| 26/12/2024 | 131,52 | 131,27 | +0,58% | 127,01 | 132,60 | 130,52 | 130,01 | 131,26 | 109 | 13.705.491 |
| 23/12/2024 | 131,52 | 130,51 | -0,77% | 130,00 | 131,52 | 130,47 | 130,19 | 130,51 | 87 | 14.796.265 |
| 20/12/2024 | 131,52 | 131,52 | 0,00% | 130,16 | 131,53 | 131,34 | 131,30 | 131,52 | 47 | 8.143.619 |
| 19/12/2024 | 130,04 | 131,52 | +1,15% | 130,04 | 134,01 | 130,88 | 130,15 | 132,45 | 53 | 5.026.075 |
| 18/12/2024 | 135,00 | 130,03 | -2,80% | 130,03 | 135,00 | 132,61 | 130,03 | 131,50 | 83 | 5.569.823 |
| 17/12/2024 | 135,01 | 133,77 | -0,92% | 133,77 | 135,97 | 134,87 | 133,75 | 134,99 | 49 | 5.691.835 |
| 16/12/2024 | 136,47 | 135,01 | -0,87% | 134,70 | 136,47 | 135,29 | 135,00 | 135,99 | 40 | 2.327.006 |
| 13/12/2024 | 136,47 | 136,20 | +0,38% | 134,26 | 136,47 | 134,98 | 134,40 | 136,47 | 61 | 2.780.669 |
| 12/12/2024 | 136,38 | 135,69 | -0,51% | 134,00 | 136,38 | 134,24 | 135,00 | 135,60 | 44 | 8.484.369 |
| 11/12/2024 | 135,89 | 136,39 | +0,30% | 133,08 | 136,55 | 135,20 | 134,11 | 135,31 | 72 | 10.289.220 |
| 10/12/2024 | 135,59 | 135,98 | +0,28% | 130,00 | 139,39 | 132,75 | 134,61 | 135,99 | 76 | 4.433.912 |
| 9/12/2024 | 135,99 | 135,60 | -0,29% | 134,99 | 138,11 | 135,47 | 135,59 | 136,94 | 45 | 2.492.703 |
| 6/12/2024 | 139,39 | 135,99 | +3,80% | 133,03 | 139,39 | 136,33 | 134,31 | 135,90 | 186 | 7.402.840 |
| 5/12/2024 | 140,49 | 131,01 | -5,07% | 131,01 | 140,49 | 137,28 | 131,01 | 139,00 | 85 | 20.524.097 |
| 4/12/2024 | 137,09 | 138,00 | +0,33% | 137,09 | 142,00 | 141,05 | 137,60 | 138,00 | 70 | 7.348.756 |
| 3/12/2024 | 141,00 | 137,54 | -1,80% | 136,51 | 141,00 | 138,38 | 136,81 | 137,54 | 103 | 11.928.618 |
| 2/12/2024 | 141,00 | 140,06 | -0,65% | 138,50 | 141,00 | 139,59 | 138,50 | 140,06 | 52 | 5.555.859 |
| 29/11/2024 | 139,32 | 140,97 | +1,18% | 139,32 | 141,00 | 140,72 | 140,04 | 140,96 | 42 | 4.629.928 |
| 28/11/2024 | 139,30 | 139,32 | +0,58% | 138,50 | 140,58 | 139,34 | 138,69 | 139,89 | 49 | 2.605.703 |
| 27/11/2024 | 138,99 | 138,52 | +0,88% | 138,52 | 140,95 | 139,94 | 138,51 | 139,30 | 50 | 7.053.413 |
| 26/11/2024 | 140,99 | 137,31 | -1,22% | 137,31 | 140,99 | 139,33 | 137,31 | 139,00 | 357 | 17.166.229 |
| 25/11/2024 | 140,16 | 139,00 | -0,51% | 138,03 | 145,00 | 140,09 | 138,99 | 140,50 | 121 | 9.092.410 |
| 22/11/2024 | 142,44 | 139,71 | -1,31% | 139,70 | 148,87 | 142,32 | 139,71 | 147,73 | 205 | 10.902.045 |
| 21/11/2024 | 140,00 | 141,56 | +1,84% | 139,22 | 150,00 | 145,56 | 141,55 | 147,89 | 134 | 11.499.730 |
| 19/11/2024 | 137,82 | 139,00 | +0,86% | 137,82 | 140,10 | 139,57 | 138,95 | 139,00 | 30 | 4.284.844 |
| 18/11/2024 | 136,80 | 137,82 | +0,75% | 136,71 | 140,10 | 138,21 | 137,15 | 139,19 | 65 | 7.919.763 |
| 14/11/2024 | 138,90 | 136,80 | -1,01% | 136,06 | 139,00 | 138,17 | 136,78 | 138,88 | 123 | 6.162.526 |
| 13/11/2024 | 137,91 | 138,20 | +0,21% | 135,45 | 138,21 | 137,33 | 136,06 | 138,00 | 49 | 4.573.283 |
| 12/11/2024 | 138,14 | 137,91 | 0,00% | 137,56 | 138,83 | 138,30 | 137,90 | 138,78 | 48 | 1.908.647 |
| 11/11/2024 | 137,56 | 137,91 | -0,57% | 126,50 | 139,20 | 137,80 | 137,92 | 138,82 | 162 | 20.464.665 |
| 8/11/2024 | 139,00 | 138,70 | -0,98% | 137,13 | 139,00 | 138,15 | 138,70 | 138,90 | 42 | 2.694.041 |
| 7/11/2024 | 138,51 | 140,07 | +1,34% | 138,51 | 140,68 | 139,78 | 139,04 | 140,50 | 50 | 3.438.710 |
| 6/11/2024 | 140,96 | 138,22 | -1,40% | 137,90 | 141,71 | 139,20 | 138,20 | 140,77 | 133 | 8.059.812 |
| 5/11/2024 | 138,75 | 140,18 | +1,03% | 138,69 | 140,19 | 139,85 | 140,18 | 140,19 | 102 | 5.468.179 |
| 4/11/2024 | 138,63 | 138,75 | +0,09% | 137,90 | 139,80 | 138,78 | 138,75 | 139,13 | 115 | 4.732.652 |
| 1/11/2024 | 139,98 | 138,62 | -0,97% | 138,50 | 139,98 | 138,86 | 138,61 | 139,45 | 111 | 4.318.676 |
| 31/10/2024 | 140,10 | 139,98 | -0,09% | 138,28 | 140,10 | 138,92 | 138,98 | 139,98 | 105 | 4.237.165 |
| 30/10/2024 | 138,28 | 140,10 | +0,09% | 138,28 | 140,67 | 140,22 | 140,09 | 140,39 | 131 | 8.595.668 |
| 29/10/2024 | 141,00 | 139,98 | -0,72% | 137,72 | 141,85 | 139,28 | 138,95 | 139,98 | 246 | 30.934.278 |
| 28/10/2024 | 140,10 | 141,00 | +0,64% | 140,10 | 141,67 | 141,08 | 141,00 | 141,60 | 114 | 4.514.613 |
| 25/10/2024 | 140,55 | 140,10 | -0,64% | 140,07 | 141,77 | 140,53 | 140,10 | 141,33 | 93 | 10.329.522 |
| 24/10/2024 | 140,20 | 141,00 | +0,57% | 140,20 | 142,16 | 141,04 | 141,01 | 141,82 | 98 | 4.569.926 |
| 23/10/2024 | 143,42 | 140,20 | -1,27% | 139,24 | 143,42 | 140,75 | 140,20 | 144,00 | 164 | 6.714.197 |
| 22/10/2024 | 145,04 | 142,00 | -2,09% | 139,99 | 145,76 | 143,43 | 141,00 | 143,87 | 146 | 9.423.438 |
| 21/10/2024 | 146,49 | 145,03 | -1,02% | 145,03 | 146,78 | 145,23 | 145,03 | 146,00 | 115 | 12.592.089 |
| 18/10/2024 | 146,56 | 146,53 | -0,02% | 145,48 | 146,56 | 145,95 | 145,05 | 146,54 | 13 | 715.203 |
| 17/10/2024 | 147,36 | 146,56 | +0,45% | 145,33 | 147,59 | 146,34 | 146,39 | 146,56 | 35 | 2.063.478 |
| 16/10/2024 | 147,84 | 145,90 | -0,80% | 143,44 | 148,00 | 145,27 | 145,80 | 145,90 | 381 | 10.256.442 |
| 15/10/2024 | 145,91 | 147,08 | +0,98% | 145,91 | 147,87 | 146,86 | 147,08 | 147,85 | 60 | 8.855.787 |
| 14/10/2024 | 145,01 | 145,65 | -0,60% | 145,01 | 146,61 | 146,32 | 145,64 | 145,65 | 73 | 5.194.473 |
| 11/10/2024 | 145,81 | 146,53 | +0,49% | 144,99 | 146,63 | 145,81 | 146,10 | 146,53 | 42 | 1.924.706 |
| 10/10/2024 | 146,76 | 145,81 | -0,65% | 145,24 | 146,76 | 145,46 | 145,25 | 146,63 | 18 | 2.109.247 |
| 9/10/2024 | 146,25 | 146,76 | +1,21% | 144,70 | 146,90 | 145,29 | 145,02 | 146,23 | 312 | 10.330.382 |
| 8/10/2024 | 146,56 | 145,00 | -1,06% | 144,94 | 147,76 | 145,20 | 145,00 | 145,97 | 324 | 9.801.590 |
| 7/10/2024 | 149,50 | 146,55 | -2,29% | 146,51 | 150,00 | 147,86 | 147,00 | 148,12 | 787 | 16.428.272 |
| 4/10/2024 | 151,54 | 149,99 | -0,45% | 148,21 | 152,00 | 149,14 | 149,00 | 149,50 | 661 | 13.005.642 |
| 3/10/2024 | 151,00 | 150,67 | -0,32% | 149,95 | 151,99 | 150,64 | 150,25 | 150,50 | 95 | 3.977.133 |
| 2/10/2024 | 150,68 | 151,15 | +0,31% | 150,50 | 151,15 | 150,98 | 150,90 | 151,46 | 26 | 4.031.250 |
| 1/10/2024 | 150,60 | 150,68 | +0,05% | 150,60 | 153,00 | 150,98 | 150,70 | 150,88 | 77 | 5.239.097 |
| 30/9/2024 | 150,81 | 150,60 | +0,33% | 149,43 | 150,99 | 150,66 | 150,22 | 151,95 | 20 | 2.576.345 |
| 26/9/2024 | 149,99 | 150,11 | +0,11% | 149,98 | 150,54 | 150,04 | 150,11 | 150,53 | 27 | 7.562.331 |
| 25/9/2024 | 150,41 | 149,95 | -0,34% | 149,86 | 151,00 | 150,56 | 149,95 | 149,99 | 68 | 16.697.753 |
| 24/9/2024 | 150,99 | 150,46 | -0,32% | 150,00 | 150,99 | 150,21 | 150,45 | 150,89 | 38 | 8.006.470 |
| 23/9/2024 | 152,59 | 150,95 | -1,08% | 150,00 | 152,60 | 150,85 | 150,50 | 150,94 | 80 | 4.676.358 |
| 20/9/2024 | 152,01 | 152,60 | +0,39% | 152,00 | 153,00 | 150,92 | 152,60 | 152,98 | 50 | 8.844.273 |
| 19/9/2024 | 153,63 | 152,00 | -1,07% | 152,00 | 153,63 | 152,80 | 152,00 | 153,00 | 59 | 3.927.019 |
| 18/9/2024 | 153,40 | 153,65 | +0,16% | 153,40 | 153,77 | 153,43 | 153,65 | 153,70 | 23 | 2.946.027 |
| 17/9/2024 | 153,83 | 153,41 | -0,27% | 152,60 | 153,83 | 153,53 | 153,41 | 153,78 | 36 | 5.204.817 |
| 16/9/2024 | 152,41 | 153,83 | +0,93% | 152,02 | 153,85 | 152,66 | 152,67 | 153,83 | 55 | 7.053.043 |
| 13/9/2024 | 152,98 | 152,42 | -0,08% | 152,10 | 153,00 | 152,86 | 152,42 | 153,00 | 36 | 2.568.130 |
| 12/9/2024 | 150,53 | 152,54 | -0,30% | 150,53 | 153,00 | 152,03 | 152,55 | 152,98 | 44 | 4.819.368 |
| 11/9/2024 | 153,00 | 153,00 | +0,26% | 152,04 | 153,00 | 152,95 | 152,06 | 153,00 | 20 | 933.026 |
| 10/9/2024 | 152,05 | 152,60 | +0,38% | 152,05 | 153,89 | 153,27 | 152,02 | 152,50 | 31 | 2.758.888 |
| 9/9/2024 | 151,94 | 152,02 | -0,96% | 150,05 | 153,52 | 151,87 | 152,01 | 152,97 | 77 | 10.069.146 |
| 6/9/2024 | 153,90 | 153,50 | -0,32% | 153,50 | 154,39 | 153,90 | 153,62 | 154,10 | 31 | 3.724.521 |
| 5/9/2024 | 154,39 | 154,00 | -0,26% | 153,17 | 154,47 | 153,98 | 153,72 | 154,00 | 43 | 2.586.948 |
| 4/9/2024 | 153,10 | 154,40 | +0,85% | 153,10 | 154,46 | 153,63 | 153,33 | 154,40 | 152 | 9.617.263 |
| 3/9/2024 | 153,01 | 153,10 | +0,06% | 153,00 | 153,80 | 153,26 | 153,05 | 153,10 | 31 | 4.383.494 |
| 2/9/2024 | 153,00 | 153,01 | +0,11% | 152,70 | 154,03 | 153,92 | 152,85 | 153,80 | 51 | 39.728.754 |
| 30/8/2024 | 151,80 | 152,84 | +0,71% | 151,80 | 152,99 | 152,80 | 151,85 | 152,84 | 54 | 5.042.535 |
| 29/8/2024 | 151,26 | 151,76 | -0,62% | 151,26 | 152,37 | 151,65 | 151,76 | 152,10 | 34 | 2.487.172 |
| 28/8/2024 | 152,77 | 152,70 | +0,46% | 152,20 | 152,77 | 152,53 | 152,20 | 152,68 | 29 | 3.752.293 |
| 27/8/2024 | 151,99 | 152,00 | +0,01% | 151,02 | 152,84 | 151,49 | 151,55 | 152,00 | 62 | 4.741.677 |
| 26/8/2024 | 151,99 | 151,99 | -0,27% | 151,99 | 152,40 | 152,16 | 151,99 | 152,83 | 18 | 593.429 |
| 23/8/2024 | 152,51 | 152,40 | -0,23% | 151,20 | 152,85 | 152,48 | 151,23 | 152,40 | 41 | 3.888.331 |
| 22/8/2024 | 152,87 | 152,75 | +0,49% | 152,40 | 152,87 | 152,52 | 152,40 | 152,75 | 31 | 3.690.985 |
| 21/8/2024 | 152,00 | 152,00 | +0,56% | 150,37 | 152,51 | 152,00 | 151,94 | 152,87 | 146 | 14.896.246 |
| 20/8/2024 | 152,87 | 151,16 | -0,87% | 150,98 | 152,87 | 151,14 | 151,15 | 152,44 | 65 | 22.838.257 |
| 19/8/2024 | 151,25 | 152,48 | +1,48% | 150,99 | 152,50 | 151,47 | 151,37 | 152,49 | 59 | 11.117.915 |
| 16/8/2024 | 151,40 | 150,25 | -0,81% | 149,10 | 151,74 | 150,82 | 150,30 | 150,88 | 132 | 34.387.446 |
| 15/8/2024 | 152,49 | 151,47 | +0,31% | 148,99 | 152,49 | 150,86 | 151,01 | 151,47 | 116 | 35.981.219 |
| 14/8/2024 | 152,72 | 151,00 | -1,23% | 149,99 | 152,80 | 150,86 | 150,89 | 151,00 | 175 | 22.087.029 |
| 13/8/2024 | 152,87 | 152,88 | +1,22% | 151,05 | 152,88 | 152,47 | 151,12 | 152,87 | 29 | 1.555.273 |
| 12/8/2024 | 152,20 | 151,04 | -0,76% | 150,71 | 152,88 | 151,78 | 151,03 | 151,93 | 68 | 10.458.089 |
| 9/8/2024 | 152,01 | 152,20 | +0,15% | 151,97 | 152,88 | 152,23 | 152,20 | 152,87 | 28 | 5.906.865 |
| 8/8/2024 | 152,00 | 151,97 | -0,67% | 151,42 | 152,99 | 152,12 | 151,42 | 151,97 | 47 | 4.928.977 |
| 7/8/2024 | 153,00 | 153,00 | +0,01% | 153,00 | 153,50 | 153,13 | 153,00 | 153,49 | 48 | 5.237.307 |
| 6/8/2024 | 153,50 | 152,98 | -0,49% | 152,62 | 153,50 | 153,28 | 152,98 | 153,47 | 31 | 2.912.492 |
| 5/8/2024 | 153,00 | 153,74 | +0,03% | 151,51 | 153,74 | 152,63 | 153,50 | 153,74 | 65 | 7.967.591 |
| 2/8/2024 | 154,05 | 153,70 | +0,07% | 153,60 | 154,05 | 153,69 | 153,61 | 153,74 | 31 | 1.613.809 |
| 1/8/2024 | 153,52 | 153,60 | +0,05% | 153,23 | 154,07 | 153,67 | 153,60 | 154,05 | 74 | 5.977.866 |
| 31/7/2024 | 154,04 | 153,52 | -0,43% | 153,32 | 154,04 | 153,57 | 153,40 | 153,52 | 10 | 276.429 |
| 30/7/2024 | 151,50 | 154,19 | +1,17% | 151,50 | 154,20 | 152,24 | 153,51 | 154,17 | 41 | 11.829.387 |
| 29/7/2024 | 151,98 | 152,40 | +0,53% | 151,51 | 153,61 | 152,12 | 151,81 | 152,40 | 108 | 22.514.264 |
| 26/7/2024 | 153,70 | 151,60 | -1,37% | 150,00 | 153,70 | 150,57 | 150,18 | 151,60 | 109 | 16.081.790 |
| 25/7/2024 | 153,49 | 153,70 | +0,15% | 152,78 | 153,70 | 153,61 | 152,90 | 153,70 | 17 | 1.152.144 |
| 24/7/2024 | 153,90 | 153,47 | -0,28% | 152,60 | 153,96 | 153,20 | 152,60 | 153,49 | 50 | 3.922.094 |
| 23/7/2024 | 153,19 | 153,90 | +0,46% | 153,19 | 154,04 | 153,72 | 153,60 | 153,90 | 33 | 5.518.566 |
| 22/7/2024 | 154,20 | 153,19 | -0,20% | 153,10 | 154,20 | 153,51 | 153,02 | 153,19 | 35 | 2.225.937 |
| 19/7/2024 | 154,20 | 153,50 | 0,00% | 153,01 | 154,20 | 153,41 | 153,01 | 153,50 | 15 | 1.334.679 |
| 18/7/2024 | 153,13 | 153,50 | +0,24% | 153,13 | 154,43 | 153,63 | 153,50 | 154,29 | 144 | 11.937.161 |
| 17/7/2024 | 154,20 | 153,13 | +0,08% | 153,01 | 154,50 | 153,88 | 153,45 | 154,18 | 56 | 3.400.767 |
| 16/7/2024 | 154,94 | 153,01 | -1,26% | 152,70 | 154,94 | 153,26 | 153,00 | 153,87 | 173 | 10.039.055 |
| 15/7/2024 | 153,09 | 154,96 | +1,16% | 152,02 | 154,99 | 153,17 | 154,15 | 154,93 | 61 | 12.575.866 |
| 12/7/2024 | 152,00 | 153,18 | +1,00% | 152,00 | 153,50 | 153,14 | 151,68 | 153,18 | 40 | 3.231.342 |
| 11/7/2024 | 153,47 | 151,67 | -0,22% | 150,03 | 153,96 | 151,97 | 151,68 | 152,49 | 72 | 8.237.174 |
| 10/7/2024 | 153,46 | 152,01 | -0,74% | 150,82 | 154,00 | 152,60 | 152,01 | 153,45 | 208 | 7.645.729 |
| 9/7/2024 | 151,51 | 153,15 | +0,76% | 151,51 | 154,99 | 152,90 | 153,15 | 154,20 | 47 | 2.461.784 |
| 8/7/2024 | 153,04 | 152,00 | -0,67% | 149,50 | 155,98 | 151,59 | 151,16 | 155,79 | 92 | 13.492.384 |
| 5/7/2024 | 154,00 | 153,03 | -0,63% | 151,22 | 154,29 | 152,39 | 153,02 | 154,09 | 208 | 4.907.140 |
| 4/7/2024 | 154,91 | 154,00 | -0,58% | 154,00 | 154,99 | 154,38 | 154,00 | 154,73 | 43 | 2.377.547 |
| 3/7/2024 | 154,98 | 154,90 | -0,06% | 154,90 | 155,00 | 154,96 | 154,07 | 154,99 | 25 | 2.882.389 |
| 2/7/2024 | 154,96 | 154,99 | +0,01% | 152,48 | 154,99 | 153,00 | 154,02 | 154,99 | 82 | 13.739.699 |
| 1/7/2024 | 154,98 | 154,97 | +0,34% | 154,47 | 155,00 | 154,97 | 154,97 | 155,00 | 37 | 3.982.765 |
| 28/6/2024 | 155,00 | 154,45 | -0,35% | 153,86 | 155,00 | 154,58 | 154,18 | 154,45 | 52 | 5.518.588 |
| 27/6/2024 | 152,98 | 155,00 | +1,31% | 152,56 | 155,00 | 153,99 | 154,55 | 155,00 | 48 | 10.748.911 |
| 26/6/2024 | 152,32 | 152,99 | +0,64% | 152,32 | 152,99 | 152,84 | 152,53 | 152,99 | 33 | 1.069.890 |
| 25/6/2024 | 152,00 | 152,01 | +0,01% | 151,99 | 152,92 | 152,19 | 152,00 | 152,91 | 54 | 7.762.035 |
| 24/6/2024 | 152,00 | 152,00 | -0,33% | 151,90 | 152,85 | 151,98 | 151,92 | 152,00 | 40 | 9.422.871 |
| 21/6/2024 | 152,99 | 152,51 | -0,32% | 151,16 | 153,00 | 152,41 | 152,51 | 152,97 | 71 | 5.121.016 |
| 20/6/2024 | 152,98 | 153,00 | 0,00% | 151,51 | 153,00 | 152,72 | 152,51 | 153,00 | 47 | 6.185.324 |
| 19/6/2024 | 152,99 | 153,00 | +0,66% | 151,50 | 153,00 | 152,71 | 152,05 | 153,00 | 66 | 5.222.897 |
| 18/6/2024 | 151,76 | 152,00 | +0,37% | 151,00 | 153,00 | 151,69 | 151,30 | 152,50 | 69 | 7.660.420 |
| 17/6/2024 | 153,49 | 151,44 | -1,34% | 151,44 | 153,49 | 152,21 | 151,44 | 153,30 | 75 | 7.184.506 |
| 14/6/2024 | 153,90 | 153,49 | +0,32% | 153,03 | 153,96 | 153,64 | 153,01 | 153,49 | 52 | 4.501.799 |
| 13/6/2024 | 154,98 | 153,00 | +0,09% | 152,93 | 154,98 | 153,35 | 152,91 | 154,18 | 46 | 5.627.962 |
| 12/6/2024 | 152,55 | 152,87 | -0,18% | 152,55 | 154,88 | 153,66 | 152,71 | 153,94 | 70 | 8.881.785 |
| 11/6/2024 | 153,07 | 153,15 | -0,33% | 152,00 | 157,04 | 152,88 | 153,15 | 153,90 | 48 | 4.066.832 |
| 10/6/2024 | 155,31 | 153,65 | -1,07% | 153,64 | 155,31 | 153,96 | 153,07 | 153,65 | 45 | 1.878.410 |
| 7/6/2024 | 156,01 | 155,31 | -0,44% | 155,02 | 157,92 | 157,26 | 155,10 | 157,20 | 46 | 2.217.437 |
| 6/6/2024 | 154,11 | 156,00 | +1,24% | 154,09 | 156,01 | 154,75 | 156,00 | 157,98 | 60 | 13.262.168 |
| 5/6/2024 | 154,11 | 154,09 | +0,19% | 154,00 | 154,67 | 154,39 | 154,01 | 154,09 | 65 | 5.064.257 |
| 4/6/2024 | 153,90 | 153,80 | -0,06% | 153,75 | 154,04 | 153,88 | 153,75 | 153,80 | 26 | 1.723.462 |
| 3/6/2024 | 154,05 | 153,89 | -0,11% | 153,00 | 154,05 | 153,65 | 153,68 | 153,89 | 53 | 3.272.777 |
| 31/5/2024 | 154,64 | 154,06 | -0,38% | 152,89 | 154,64 | 153,95 | 153,00 | 154,06 | 57 | 2.863.599 |
| 29/5/2024 | 152,15 | 154,64 | +0,55% | 152,15 | 154,75 | 153,15 | 153,91 | 154,64 | 42 | 2.955.840 |
| 28/5/2024 | 153,78 | 153,79 | +0,04% | 153,50 | 153,80 | 153,79 | 153,50 | 153,79 | 39 | 6.812.918 |
| 27/5/2024 | 154,22 | 153,73 | -0,31% | 152,10 | 154,22 | 152,47 | 152,48 | 153,73 | 75 | 6.617.555 |
| 24/5/2024 | 154,00 | 154,21 | +0,14% | 153,99 | 154,64 | 154,21 | 154,21 | 154,65 | 17 | 555.158 |
| 23/5/2024 | 154,68 | 153,99 | -0,10% | 153,31 | 154,69 | 154,19 | 153,99 | 154,00 | 44 | 1.572.787 |
| 22/5/2024 | 152,60 | 154,14 | -0,34% | 152,60 | 154,69 | 154,39 | 154,00 | 154,14 | 37 | 4.199.420 |
| 21/5/2024 | 153,71 | 154,66 | +0,65% | 152,12 | 154,68 | 153,98 | 153,79 | 154,66 | 89 | 3.172.066 |
| 20/5/2024 | 154,02 | 153,66 | -0,02% | 153,66 | 154,04 | 153,88 | 153,66 | 154,20 | 34 | 2.785.330 |
| 17/5/2024 | 153,32 | 153,69 | +0,44% | 153,16 | 154,70 | 154,04 | 154,01 | 154,04 | 17 | 338.905 |
| 16/5/2024 | 152,62 | 153,01 | 0,00% | 152,00 | 153,67 | 152,85 | 153,00 | 154,87 | 33 | 1.528.581 |
| 15/5/2024 | 152,49 | 153,01 | +0,53% | 152,49 | 156,89 | 154,11 | 153,00 | 154,49 | 108 | 9.986.462 |
| 14/5/2024 | 152,80 | 152,20 | -0,77% | 152,00 | 152,90 | 152,20 | 152,20 | 152,38 | 48 | 7.655.833 |
| 13/5/2024 | 153,55 | 153,38 | -0,10% | 152,70 | 153,55 | 153,23 | 153,38 | 153,39 | 42 | 1.808.188 |
| 10/5/2024 | 153,30 | 153,53 | +0,35% | 152,50 | 154,90 | 153,64 | 152,50 | 153,54 | 59 | 2.934.621 |
| 9/5/2024 | 153,50 | 153,00 | -0,30% | 152,55 | 159,50 | 153,38 | 152,55 | 153,00 | 62 | 12.899.796 |
| 8/5/2024 | 154,48 | 153,46 | -0,97% | 153,33 | 154,69 | 154,40 | 153,51 | 154,42 | 38 | 3.751.998 |
| 7/5/2024 | 154,75 | 154,97 | +0,14% | 154,30 | 154,98 | 154,74 | 154,51 | 154,95 | 26 | 1.779.570 |
| 6/5/2024 | 152,53 | 154,75 | +1,13% | 152,50 | 154,97 | 153,60 | 153,50 | 154,97 | 58 | 5.022.784 |
| 3/5/2024 | 153,21 | 153,02 | +0,02% | 153,00 | 153,99 | 153,33 | 153,02 | 153,92 | 60 | 12.052.022 |
| 2/5/2024 | 153,00 | 152,99 | -0,14% | 150,62 | 153,00 | 152,27 | 152,98 | 152,99 | 48 | 4.096.213 |
| 30/4/2024 | 153,95 | 153,21 | +0,14% | 153,01 | 153,96 | 153,79 | 153,20 | 153,98 | 28 | 1.153.485 |
| 29/4/2024 | 153,00 | 153,00 | 0,00% | 153,00 | 153,85 | 153,10 | 153,00 | 153,62 | 28 | 2.587.515 |
| 26/4/2024 | 153,77 | 153,00 | -0,64% | 153,00 | 153,97 | 153,08 | 153,00 | 153,85 | 55 | 7.409.150 |
| 25/4/2024 | 153,71 | 153,99 | +0,21% | 153,71 | 154,76 | 154,44 | 153,71 | 153,99 | 21 | 2.455.732 |
| 24/4/2024 | 153,91 | 153,66 | +0,43% | 151,82 | 155,00 | 153,27 | 153,00 | 153,71 | 60 | 22.209.425 |
| 23/4/2024 | 152,39 | 153,00 | +0,41% | 152,37 | 154,43 | 152,84 | 153,00 | 153,19 | 35 | 13.022.738 |
| 22/4/2024 | 154,90 | 152,37 | -1,05% | 151,82 | 154,90 | 152,36 | 152,01 | 152,38 | 80 | 6.810.551 |
| 19/4/2024 | 154,11 | 153,98 | -0,47% | 153,50 | 154,80 | 154,17 | 153,30 | 153,99 | 39 | 2.883.079 |
| 18/4/2024 | 151,82 | 154,71 | +2,05% | 151,82 | 154,95 | 154,44 | 154,14 | 154,72 | 38 | 2.007.815 |
| 17/4/2024 | 152,50 | 151,60 | -0,59% | 151,60 | 154,62 | 152,69 | 151,61 | 153,64 | 75 | 38.661.253 |
| 16/4/2024 | 152,22 | 152,50 | +0,19% | 152,20 | 152,97 | 152,45 | 152,24 | 152,50 | 69 | 7.470.103 |
| 15/4/2024 | 153,00 | 152,21 | -0,52% | 152,21 | 153,00 | 152,69 | 152,21 | 152,97 | 96 | 7.985.744 |
| 12/4/2024 | 153,35 | 153,00 | -0,22% | 152,28 | 153,90 | 153,17 | 152,30 | 153,00 | 69 | 12.483.959 |
| 11/4/2024 | 153,39 | 153,33 | +1,17% | 152,35 | 153,49 | 153,37 | 152,07 | 153,29 | 32 | 1.855.844 |
| 10/4/2024 | 151,00 | 151,56 | +0,37% | 151,00 | 153,67 | 152,19 | 151,51 | 153,38 | 65 | 6.955.207 |
| 9/4/2024 | 154,69 | 151,00 | -2,38% | 149,99 | 155,17 | 152,01 | 151,00 | 152,00 | 355 | 46.593.891 |
| 8/4/2024 | 156,00 | 154,68 | -0,85% | 154,45 | 156,23 | 155,34 | 154,66 | 155,20 | 88 | 7.502.987 |
| 5/4/2024 | 157,00 | 156,00 | -0,32% | 155,51 | 157,04 | 156,03 | 155,51 | 156,00 | 218 | 23.186.425 |
| 4/4/2024 | 157,80 | 156,50 | -2,16% | 156,31 | 158,41 | 156,93 | 156,32 | 156,50 | 183 | 20.259.827 |
| 3/4/2024 | 160,32 | 159,96 | -0,03% | 157,74 | 160,99 | 159,33 | 159,96 | 159,98 | 44 | 3.266.338 |
| 2/4/2024 | 159,00 | 160,00 | +0,63% | 158,52 | 161,95 | 160,23 | 159,62 | 160,00 | 64 | 49.448.133 |
| 1/4/2024 | 159,96 | 159,00 | -0,59% | 157,75 | 160,00 | 159,69 | 158,16 | 159,00 | 67 | 6.755.212 |
| 28/3/2024 | 157,00 | 159,95 | +1,88% | 155,97 | 159,95 | 156,81 | 157,95 | 159,94 | 106 | 8.953.945 |
| 27/3/2024 | 158,98 | 157,00 | -0,63% | 156,50 | 158,99 | 157,12 | 156,37 | 157,00 | 75 | 7.714.839 |
| 26/3/2024 | 158,97 | 158,00 | -0,62% | 157,01 | 159,00 | 158,60 | 158,01 | 158,98 | 87 | 5.693.829 |
| 25/3/2024 | 159,00 | 158,99 | -0,01% | 158,01 | 159,01 | 158,81 | 158,53 | 158,99 | 39 | 6.114.425 |
| 22/3/2024 | 157,00 | 159,00 | 0,00% | 157,00 | 160,00 | 159,53 | 158,50 | 159,00 | 54 | 9.284.828 |
| 21/3/2024 | 157,88 | 159,00 | +1,41% | 156,52 | 159,00 | 157,92 | 158,02 | 158,99 | 26 | 2.353.087 |
| 20/3/2024 | 158,00 | 156,79 | -0,76% | 156,79 | 158,00 | 157,20 | 156,50 | 157,20 | 28 | 2.924.083 |
| 19/3/2024 | 157,74 | 157,99 | +0,36% | 156,00 | 157,99 | 156,61 | 156,50 | 157,99 | 60 | 11.182.023 |
| 18/3/2024 | 157,95 | 157,42 | -0,34% | 157,41 | 157,95 | 157,53 | 157,42 | 157,99 | 25 | 4.426.834 |
| 15/3/2024 | 158,98 | 157,95 | -0,03% | 157,95 | 161,99 | 158,98 | 157,41 | 157,95 | 48 | 19.173.261 |
| 14/3/2024 | 159,88 | 158,00 | -1,23% | 156,04 | 159,88 | 157,97 | 158,03 | 158,49 | 53 | 3.127.844 |
| 13/3/2024 | 159,87 | 159,97 | -0,02% | 157,03 | 160,00 | 158,68 | 157,04 | 159,85 | 41 | 3.142.038 |
| 12/3/2024 | 157,51 | 160,00 | +1,58% | 156,01 | 160,00 | 156,28 | 156,02 | 160,00 | 88 | 6.907.643 |
| 11/3/2024 | 157,00 | 157,51 | +0,57% | 155,91 | 159,00 | 156,39 | 157,50 | 157,56 | 75 | 7.365.992 |
| 8/3/2024 | 160,00 | 156,61 | -2,12% | 155,21 | 162,49 | 158,09 | 0,00 | 0,00 | 90 | 5.722.958 |
| 7/3/2024 | 155,36 | 160,00 | +3,09% | 155,01 | 160,50 | 157,37 | 155,81 | 160,00 | 61 | 5.382.322 |
| 6/3/2024 | 156,48 | 155,20 | -0,42% | 155,01 | 162,48 | 157,07 | 155,20 | 155,23 | 75 | 12.628.656 |
| 5/3/2024 | 155,80 | 155,85 | +0,55% | 155,50 | 157,20 | 156,41 | 155,85 | 156,45 | 52 | 6.788.568 |
| 4/3/2024 | 155,55 | 154,99 | -0,33% | 154,78 | 155,99 | 155,29 | 154,85 | 155,00 | 45 | 7.547.141 |
| 1/3/2024 | 156,00 | 155,50 | -0,32% | 155,15 | 156,00 | 155,43 | 155,50 | 155,99 | 60 | 5.984.382 |
| 29/2/2024 | 154,45 | 156,00 | +1,00% | 154,00 | 156,00 | 155,01 | 154,80 | 156,00 | 48 | 2.309.721 |
| 28/2/2024 | 151,70 | 154,45 | +1,82% | 150,62 | 154,73 | 152,72 | 151,72 | 154,70 | 82 | 5.757.808 |
| 27/2/2024 | 152,01 | 151,69 | +0,77% | 150,60 | 152,01 | 150,91 | 151,00 | 151,98 | 28 | 1.720.457 |
| 26/2/2024 | 152,00 | 150,53 | -1,06% | 150,08 | 153,45 | 151,54 | 150,52 | 151,79 | 136 | 10.986.690 |
| 23/2/2024 | 155,29 | 152,14 | -1,26% | 152,14 | 155,29 | 152,74 | 0,00 | 0,00 | 115 | 25.004.352 |
| 22/2/2024 | 154,00 | 154,08 | +0,05% | 152,51 | 157,98 | 156,84 | 153,91 | 154,08 | 57 | 24.216.466 |
| 21/2/2024 | 151,86 | 154,01 | +0,44% | 151,39 | 154,98 | 153,03 | 154,00 | 154,09 | 40 | 1.759.850 |
| 20/2/2024 | 153,30 | 153,34 | +0,03% | 152,74 | 153,35 | 153,32 | 153,34 | 153,94 | 108 | 23.749.852 |
| 19/2/2024 | 150,07 | 153,30 | +0,19% | 150,07 | 153,34 | 152,84 | 153,30 | 153,34 | 53 | 2.139.842 |
| 16/2/2024 | 153,33 | 153,01 | -0,21% | 152,99 | 153,34 | 153,27 | 153,01 | 153,34 | 95 | 6.927.840 |
| 15/2/2024 | 155,28 | 153,33 | -1,20% | 153,12 | 155,35 | 153,82 | 153,33 | 153,34 | 104 | 9.937.313 |
| 14/2/2024 | 155,00 | 155,20 | +0,11% | 153,02 | 155,30 | 154,95 | 153,02 | 155,18 | 29 | 1.797.475 |
| 9/2/2024 | 154,99 | 155,03 | -0,23% | 150,00 | 155,38 | 152,97 | 0,00 | 0,00 | 73 | 4.803.320 |
| 8/2/2024 | 149,00 | 155,38 | +3,24% | 149,00 | 156,50 | 154,17 | 150,10 | 155,38 | 51 | 7.138.450 |
| 7/2/2024 | 150,27 | 150,51 | -0,29% | 150,10 | 150,95 | 150,78 | 150,50 | 150,95 | 80 | 5.895.613 |
| 6/2/2024 | 150,80 | 150,95 | +0,03% | 150,70 | 150,95 | 150,88 | 150,93 | 150,95 | 54 | 4.647.108 |
| 5/2/2024 | 150,94 | 150,90 | -0,03% | 150,89 | 150,95 | 150,93 | 150,94 | 150,95 | 76 | 11.908.608 |
| 2/2/2024 | 150,95 | 150,94 | +0,01% | 150,15 | 150,95 | 150,87 | 150,50 | 150,94 | 96 | 12.296.434 |
| 1/2/2024 | 150,95 | 150,93 | -0,01% | 149,99 | 150,95 | 150,45 | 150,01 | 150,93 | 55 | 12.894.153 |
| 31/1/2024 | 151,20 | 150,95 | -0,13% | 150,94 | 152,59 | 151,84 | 150,94 | 150,95 | 68 | 3.750.515 |
| 30/1/2024 | 150,00 | 151,15 | +0,33% | 150,00 | 152,50 | 151,24 | 151,15 | 151,82 | 34 | 2.177.871 |
| 29/1/2024 | 153,50 | 150,65 | -0,20% | 148,03 | 153,78 | 150,65 | 149,01 | 150,65 | 190 | 19.148.691 |
| 26/1/2024 | 151,12 | 150,95 | -0,15% | 148,85 | 151,70 | 150,37 | 149,00 | 150,95 | 56 | 4.917.186 |
| 25/1/2024 | 149,70 | 151,17 | +0,78% | 148,86 | 151,69 | 150,39 | 148,92 | 151,17 | 59 | 6.782.741 |
| 24/1/2024 | 148,84 | 150,00 | +0,98% | 148,74 | 151,00 | 149,58 | 150,00 | 150,65 | 87 | 22.093.987 |
| 23/1/2024 | 154,08 | 148,54 | -3,55% | 148,54 | 156,22 | 150,82 | 148,54 | 150,00 | 219 | 32.759.906 |
| 22/1/2024 | 153,11 | 154,01 | +0,65% | 153,11 | 156,38 | 154,36 | 154,01 | 155,17 | 65 | 4.800.683 |
| 19/1/2024 | 157,00 | 153,01 | -2,54% | 152,26 | 158,70 | 154,09 | 153,01 | 154,49 | 101 | 7.150.210 |
| 18/1/2024 | 158,36 | 157,00 | +1,74% | 154,63 | 158,61 | 156,05 | 155,00 | 157,00 | 29 | 2.028.734 |
| 17/1/2024 | 159,46 | 154,31 | -0,45% | 154,31 | 159,46 | 155,55 | 154,31 | 155,62 | 39 | 4.246.604 |
| 16/1/2024 | 156,08 | 155,00 | -0,39% | 154,99 | 158,05 | 155,50 | 155,00 | 155,03 | 66 | 14.384.465 |
| 15/1/2024 | 155,01 | 155,60 | +0,38% | 155,01 | 157,50 | 156,07 | 155,20 | 156,09 | 55 | 3.386.900 |
| 12/1/2024 | 155,56 | 155,01 | +0,01% | 154,99 | 157,49 | 155,67 | 155,01 | 156,29 | 53 | 3.487.144 |
| 11/1/2024 | 155,01 | 155,00 | 0,00% | 155,00 | 155,99 | 155,22 | 155,00 | 155,52 | 35 | 1.567.822 |
| 10/1/2024 | 156,87 | 155,00 | -1,19% | 153,68 | 156,87 | 155,06 | 155,00 | 155,49 | 47 | 5.055.003 |
| 9/1/2024 | 158,75 | 156,87 | -0,66% | 153,60 | 158,75 | 155,74 | 155,15 | 156,87 | 59 | 5.980.425 |
| 8/1/2024 | 154,50 | 157,91 | +2,06% | 152,50 | 160,51 | 157,16 | 156,30 | 158,00 | 113 | 15.024.860 |
| 5/1/2024 | 156,82 | 154,72 | -3,30% | 154,66 | 159,97 | 156,53 | 154,66 | 155,99 | 84 | 7.779.661 |
| 4/1/2024 | 160,00 | 160,00 | +1,56% | 158,00 | 160,80 | 159,15 | 158,00 | 160,97 | 44 | 5.841.023 |
| 3/1/2024 | 157,00 | 157,54 | +0,47% | 154,99 | 161,42 | 158,33 | 159,43 | 159,98 | 70 | 9.151.887 |
| 2/1/2024 | 156,00 | 156,80 | +0,51% | 156,00 | 158,74 | 157,47 | 156,80 | 157,49 | 62 | 3.905.491 |
| 28/12/2023 | 155,40 | 156,00 | +0,38% | 154,91 | 156,60 | 155,68 | 155,98 | 156,60 | 41 | 2.070.580 |
| 27/12/2023 | 152,15 | 155,41 | +0,26% | 152,15 | 156,99 | 154,48 | 153,85 | 156,52 | 54 | 4.186.626 |
| 26/12/2023 | 152,18 | 155,00 | +1,85% | 152,15 | 158,99 | 154,15 | 152,61 | 156,98 | 64 | 5.611.243 |
| 22/12/2023 | 153,97 | 152,18 | -0,76% | 152,15 | 153,98 | 152,84 | 152,17 | 152,18 | 49 | 5.105.135 |
| 21/12/2023 | 153,35 | 153,34 | -0,02% | 152,80 | 153,35 | 153,24 | 153,01 | 153,34 | 28 | 2.911.686 |
| 20/12/2023 | 153,47 | 153,37 | +0,82% | 152,41 | 153,47 | 153,26 | 152,87 | 153,35 | 32 | 3.479.100 |
| 19/12/2023 | 153,94 | 152,13 | -1,18% | 150,00 | 155,19 | 152,69 | 152,13 | 153,53 | 84 | 10.627.813 |
| 18/12/2023 | 154,96 | 153,94 | -0,66% | 153,94 | 155,49 | 154,95 | 153,95 | 154,49 | 40 | 6.678.697 |
| 15/12/2023 | 150,81 | 154,96 | +1,42% | 150,81 | 159,97 | 155,42 | 154,96 | 155,48 | 71 | 8.035.570 |
| 14/12/2023 | 152,39 | 152,79 | +1,30% | 152,39 | 152,80 | 152,68 | 152,30 | 152,79 | 27 | 1.511.538 |
| 13/12/2023 | 152,00 | 150,83 | -0,82% | 150,00 | 152,40 | 151,20 | 150,01 | 150,83 | 40 | 2.343.725 |
| 12/12/2023 | 152,98 | 152,08 | +1,39% | 149,89 | 152,98 | 151,43 | 150,00 | 152,30 | 36 | 2.483.529 |
| 11/12/2023 | 149,90 | 150,00 | -0,01% | 149,90 | 153,00 | 151,13 | 150,00 | 150,97 | 49 | 8.130.841 |
| 8/12/2023 | 151,00 | 150,02 | -0,85% | 147,86 | 151,00 | 149,66 | 149,50 | 150,02 | 26 | 2.813.746 |
| 7/12/2023 | 151,01 | 151,30 | +0,19% | 151,00 | 151,79 | 151,24 | 151,30 | 151,31 | 36 | 4.567.610 |
| 6/12/2023 | 150,48 | 151,01 | +0,36% | 150,00 | 152,00 | 150,49 | 151,03 | 151,81 | 37 | 10.534.397 |
| 5/12/2023 | 149,11 | 150,47 | +0,31% | 149,11 | 150,76 | 150,36 | 149,87 | 150,47 | 47 | 5.337.901 |
| 4/12/2023 | 150,85 | 150,00 | -0,58% | 149,92 | 150,85 | 150,01 | 150,00 | 150,60 | 38 | 4.410.303 |
| 1/12/2023 | 149,97 | 150,87 | +0,60% | 149,97 | 150,87 | 150,00 | 150,00 | 150,85 | 39 | 15.750.795 |
| 30/11/2023 | 148,98 | 149,97 | +0,68% | 148,90 | 150,00 | 149,34 | 149,21 | 149,97 | 43 | 6.466.784 |
| 29/11/2023 | 148,98 | 148,96 | +0,44% | 148,96 | 148,98 | 148,97 | 148,40 | 148,96 | 9 | 685.262 |
| 28/11/2023 | 148,98 | 148,31 | -0,45% | 148,16 | 148,98 | 148,94 | 148,32 | 148,98 | 54 | 7.343.087 |
| 27/11/2023 | 148,81 | 148,98 | +0,11% | 147,88 | 148,98 | 148,85 | 148,13 | 148,98 | 42 | 4.629.382 |
| 24/11/2023 | 148,42 | 148,81 | +0,46% | 145,51 | 148,95 | 147,90 | 147,00 | 148,94 | 54 | 3.963.896 |
| 23/11/2023 | 149,87 | 148,13 | -1,16% | 148,11 | 149,89 | 149,08 | 148,13 | 148,99 | 29 | 1.610.074 |
| 22/11/2023 | 149,93 | 149,87 | -0,05% | 149,41 | 149,93 | 149,65 | 149,62 | 149,87 | 42 | 2.184.901 |
| 21/11/2023 | 148,99 | 149,95 | +0,66% | 148,00 | 149,95 | 149,28 | 149,02 | 149,90 | 63 | 6.225.240 |
| 20/11/2023 | 148,69 | 148,96 | -0,01% | 147,65 | 149,96 | 149,09 | 147,54 | 148,96 | 88 | 3.473.923 |
| 17/11/2023 | 146,49 | 148,98 | +1,70% | 145,52 | 149,95 | 147,21 | 148,03 | 148,98 | 70 | 8.184.890 |
| 16/11/2023 | 145,50 | 146,49 | +1,03% | 145,14 | 146,50 | 145,96 | 145,52 | 146,49 | 53 | 3.721.996 |
| 14/11/2023 | 144,53 | 145,00 | +0,34% | 144,53 | 146,60 | 145,62 | 145,04 | 146,50 | 67 | 3.611.425 |
| 13/11/2023 | 144,81 | 144,51 | 0,00% | 144,44 | 147,37 | 145,02 | 144,52 | 145,75 | 53 | 5.322.237 |
| 10/11/2023 | 143,10 | 144,51 | +0,38% | 143,10 | 147,88 | 145,58 | 144,51 | 146,50 | 71 | 5.896.188 |
| 9/11/2023 | 143,51 | 143,96 | -0,72% | 141,44 | 145,38 | 143,17 | 143,60 | 144,01 | 117 | 15.878.625 |
| 8/11/2023 | 145,83 | 145,00 | -0,58% | 144,70 | 146,90 | 145,12 | 144,70 | 146,69 | 84 | 8.649.560 |
| 7/11/2023 | 147,47 | 145,84 | +0,30% | 145,01 | 147,47 | 145,48 | 145,05 | 145,84 | 69 | 6.997.704 |
| 6/11/2023 | 150,01 | 145,40 | -3,07% | 145,21 | 150,01 | 146,29 | 145,34 | 146,78 | 104 | 10.855.337 |
| 3/11/2023 | 152,99 | 150,01 | -2,46% | 145,24 | 153,74 | 148,75 | 150,10 | 150,99 | 96 | 6.024.582 |
| 1/11/2023 | 145,47 | 153,79 | +2,56% | 144,11 | 153,81 | 147,13 | 148,00 | 153,80 | 131 | 6.944.571 |
| 31/10/2023 | 147,05 | 149,95 | +2,01% | 143,71 | 149,95 | 145,69 | 144,29 | 149,50 | 125 | 25.482.546 |
| 30/10/2023 | 147,97 | 147,00 | +0,27% | 143,70 | 148,99 | 146,46 | 147,01 | 149,00 | 92 | 11.673.614 |
| 27/10/2023 | 152,78 | 146,60 | -2,60% | 140,01 | 152,78 | 148,57 | 146,60 | 149,95 | 163 | 27.530.868 |
| 26/10/2023 | 151,50 | 150,51 | -0,65% | 149,44 | 151,87 | 150,39 | 150,52 | 152,50 | 59 | 9.910.884 |
| 25/10/2023 | 152,71 | 151,50 | -2,11% | 150,70 | 154,40 | 152,24 | 151,01 | 154,17 | 88 | 8.936.737 |
| 24/10/2023 | 155,02 | 154,77 | -0,15% | 152,11 | 156,25 | 154,59 | 152,14 | 154,78 | 387 | 44.399.071 |
| 23/10/2023 | 155,00 | 155,01 | +0,01% | 155,00 | 156,33 | 155,16 | 155,02 | 155,43 | 65 | 8.239.094 |
| 20/10/2023 | 155,00 | 155,00 | 0,00% | 154,05 | 155,75 | 155,06 | 154,99 | 155,50 | 34 | 2.915.255 |
| 19/10/2023 | 155,00 | 155,00 | 0,00% | 155,00 | 156,33 | 155,22 | 155,00 | 155,21 | 65 | 7.419.957 |
| 18/10/2023 | 156,44 | 155,00 | -0,03% | 155,00 | 156,44 | 155,20 | 154,09 | 155,48 | 70 | 5.494.423 |
| 17/10/2023 | 155,94 | 155,04 | -0,58% | 154,00 | 155,97 | 155,16 | 155,05 | 155,93 | 58 | 5.803.285 |
| 16/10/2023 | 155,00 | 155,94 | +0,61% | 155,00 | 156,89 | 155,33 | 155,18 | 155,94 | 44 | 5.125.974 |
| 13/10/2023 | 155,49 | 155,00 | 0,00% | 155,00 | 156,33 | 155,04 | 155,00 | 155,50 | 60 | 8.775.498 |
| 11/10/2023 | 155,79 | 155,00 | -0,01% | 154,55 | 155,79 | 154,98 | 154,50 | 155,66 | 37 | 4.137.990 |
| 10/10/2023 | 155,40 | 155,01 | -0,28% | 155,00 | 156,96 | 155,29 | 154,67 | 155,36 | 386 | 8.851.764 |
| 9/10/2023 | 158,89 | 155,44 | -1,23% | 149,99 | 158,89 | 151,93 | 155,11 | 155,45 | 122 | 25.980.688 |
| 6/10/2023 | 157,00 | 157,38 | +0,25% | 155,84 | 157,50 | 156,78 | 155,90 | 157,36 | 42 | 4.766.287 |
| 5/10/2023 | 157,00 | 156,99 | +0,33% | 156,49 | 157,00 | 156,85 | 156,55 | 157,00 | 15 | 1.003.871 |
| 4/10/2023 | 156,10 | 156,48 | +0,02% | 156,10 | 156,50 | 156,49 | 156,12 | 156,48 | 11 | 1.283.241 |
| 3/10/2023 | 156,50 | 156,45 | +0,31% | 156,45 | 156,50 | 156,49 | 156,10 | 156,45 | 25 | 5.853.013 |
| 2/10/2023 | 157,80 | 155,96 | -0,66% | 155,96 | 157,80 | 156,51 | 155,96 | 156,50 | 101 | 4.022.462 |
| 29/9/2023 | 157,00 | 157,00 | 0,00% | 156,90 | 157,80 | 157,26 | 157,00 | 157,50 | 50 | 4.277.568 |
| 28/9/2023 | 157,00 | 157,00 | 0,00% | 156,10 | 157,78 | 156,82 | 156,10 | 156,99 | 39 | 5.300.571 |
| 27/9/2023 | 156,99 | 157,00 | +0,01% | 156,01 | 157,00 | 156,87 | 156,30 | 157,00 | 20 | 2.886.457 |
| 26/9/2023 | 156,16 | 156,99 | +0,62% | 155,90 | 156,99 | 156,06 | 155,98 | 156,99 | 49 | 14.560.566 |
| 25/9/2023 | 156,80 | 156,02 | +0,14% | 155,86 | 158,99 | 156,47 | 155,88 | 156,03 | 107 | 8.074.070 |
| 22/9/2023 | 156,00 | 155,80 | -0,67% | 155,71 | 156,00 | 155,97 | 155,75 | 155,80 | 45 | 5.958.389 |
| 21/9/2023 | 158,00 | 156,85 | -0,10% | 156,85 | 161,01 | 157,40 | 156,85 | 157,00 | 41 | 10.309.846 |
| 20/9/2023 | 156,00 | 157,00 | -0,32% | 155,00 | 158,27 | 156,66 | 156,82 | 157,72 | 77 | 13.958.796 |
| 19/9/2023 | 161,31 | 157,50 | -2,17% | 155,66 | 161,31 | 158,25 | 156,40 | 157,00 | 145 | 36.952.742 |
| 18/9/2023 | 162,99 | 161,00 | -0,86% | 161,00 | 162,99 | 162,01 | 161,00 | 161,39 | 51 | 3.337.582 |
| 15/9/2023 | 163,30 | 162,40 | -0,60% | 162,40 | 163,30 | 162,46 | 161,10 | 162,49 | 19 | 1.852.105 |
| 14/9/2023 | 160,31 | 163,38 | +1,92% | 160,31 | 163,50 | 162,10 | 161,10 | 163,38 | 16 | 1.377.919 |
| 13/9/2023 | 162,00 | 160,31 | -0,70% | 160,08 | 162,00 | 160,87 | 160,30 | 162,30 | 31 | 1.898.377 |
| 12/9/2023 | 158,99 | 161,44 | +1,41% | 158,99 | 161,90 | 160,33 | 160,39 | 161,44 | 30 | 3.222.740 |
| 11/9/2023 | 160,81 | 159,19 | -3,05% | 156,75 | 162,59 | 160,00 | 158,50 | 159,19 | 67 | 12.096.149 |