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.
FESA4 - FERBASA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,65 | 7,64 | -0,13% | 7,62 | 7,72 | 7,66 | 7,63 | 7,65 | 1.159 | 215.783.700 |
| 20/1/2025 | 7,67 | 7,65 | -0,39% | 7,57 | 7,80 | 7,69 | 7,65 | 7,72 | 881 | 264.849.800 |
| 17/1/2025 | 7,70 | 7,68 | 0,00% | 7,62 | 7,82 | 7,71 | 7,67 | 7,68 | 1.191 | 213.798.300 |
| 16/1/2025 | 7,79 | 7,68 | -1,54% | 7,62 | 7,82 | 7,68 | 7,68 | 7,69 | 723 | 152.640.300 |
| 15/1/2025 | 7,53 | 7,80 | +4,00% | 7,53 | 7,86 | 7,71 | 7,80 | 7,82 | 1.236 | 233.737.600 |
| 14/1/2025 | 7,50 | 7,50 | 0,00% | 7,46 | 7,57 | 7,51 | 7,50 | 7,53 | 680 | 130.921.400 |
| 13/1/2025 | 7,53 | 7,50 | -0,40% | 7,46 | 7,70 | 7,53 | 7,50 | 7,51 | 1.701 | 297.900.400 |
| 10/1/2025 | 7,63 | 7,53 | -0,79% | 7,46 | 7,66 | 7,54 | 7,51 | 7,55 | 1.306 | 268.863.600 |
| 9/1/2025 | 7,65 | 7,59 | +0,26% | 7,57 | 7,79 | 7,67 | 7,58 | 7,63 | 986 | 224.038.700 |
| 8/1/2025 | 7,63 | 7,57 | -1,17% | 7,56 | 7,69 | 7,59 | 7,57 | 7,58 | 1.271 | 223.043.300 |
| 7/1/2025 | 7,74 | 7,66 | -1,54% | 7,64 | 7,88 | 7,74 | 7,66 | 7,68 | 1.645 | 278.909.200 |
| 6/1/2025 | 7,60 | 7,78 | +2,64% | 7,60 | 7,95 | 7,80 | 7,74 | 7,78 | 1.459 | 317.606.700 |
| 3/1/2025 | 7,85 | 7,58 | -3,44% | 7,55 | 7,85 | 7,64 | 7,58 | 7,60 | 2.660 | 678.300.400 |
| 2/1/2025 | 8,20 | 7,85 | -4,15% | 7,85 | 8,24 | 7,95 | 7,85 | 7,92 | 2.024 | 431.587.800 |
| 30/12/2024 | 8,08 | 8,19 | +1,36% | 7,98 | 8,25 | 8,14 | 8,15 | 8,19 | 1.850 | 408.855.700 |
| 27/12/2024 | 8,12 | 8,08 | +0,37% | 7,95 | 8,12 | 8,02 | 8,05 | 8,08 | 965 | 242.390.200 |
| 26/12/2024 | 8,14 | 8,05 | 0,00% | 7,98 | 8,20 | 8,08 | 8,05 | 8,06 | 1.687 | 394.954.500 |
| 23/12/2024 | 8,10 | 8,05 | -0,37% | 7,95 | 8,18 | 8,05 | 8,04 | 8,06 | 1.703 | 425.479.800 |
| 20/12/2024 | 7,65 | 8,08 | +4,12% | 7,62 | 8,11 | 7,90 | 8,08 | 8,10 | 1.908 | 632.985.100 |
| 19/12/2024 | 7,63 | 7,76 | +2,51% | 7,57 | 7,80 | 7,70 | 7,68 | 7,76 | 2.016 | 567.997.600 |
| 18/12/2024 | 7,86 | 7,57 | -7,34% | 7,43 | 7,87 | 7,60 | 7,55 | 7,57 | 2.754 | 700.116.500 |
| 17/12/2024 | 8,14 | 8,17 | +0,49% | 8,00 | 8,24 | 8,13 | 8,16 | 8,17 | 1.823 | 381.367.000 |
| 16/12/2024 | 8,11 | 8,13 | +0,37% | 8,11 | 8,33 | 8,21 | 8,12 | 8,13 | 1.423 | 404.429.800 |
| 13/12/2024 | 8,05 | 8,10 | +0,75% | 7,98 | 8,17 | 8,07 | 8,09 | 8,12 | 2.052 | 422.795.500 |
| 12/12/2024 | 8,41 | 8,04 | -4,17% | 7,95 | 8,41 | 8,11 | 8,03 | 8,10 | 1.688 | 484.668.700 |
| 11/12/2024 | 8,09 | 8,39 | +5,27% | 8,08 | 8,45 | 8,24 | 8,36 | 8,40 | 2.427 | 832.704.400 |
| 10/12/2024 | 7,67 | 7,97 | +4,73% | 7,67 | 8,00 | 7,88 | 7,97 | 7,99 | 2.201 | 504.421.300 |
| 9/12/2024 | 7,58 | 7,61 | +0,40% | 7,53 | 7,76 | 7,63 | 7,61 | 7,63 | 1.881 | 528.936.200 |
| 6/12/2024 | 7,76 | 7,58 | -2,82% | 7,54 | 7,80 | 7,62 | 7,56 | 7,58 | 2.167 | 478.670.100 |
| 5/12/2024 | 7,80 | 7,80 | +0,52% | 7,80 | 7,91 | 7,83 | 7,79 | 7,80 | 1.042 | 228.448.900 |
| 4/12/2024 | 7,88 | 7,76 | -1,52% | 7,76 | 7,93 | 7,84 | 7,76 | 7,84 | 1.946 | 438.540.800 |
| 3/12/2024 | 7,96 | 7,88 | -1,13% | 7,87 | 8,09 | 7,97 | 7,88 | 7,97 | 1.653 | 398.636.500 |
| 2/12/2024 | 7,83 | 7,97 | +2,18% | 7,75 | 7,97 | 7,88 | 7,90 | 7,97 | 1.531 | 322.420.300 |
| 29/11/2024 | 7,77 | 7,80 | +0,39% | 7,64 | 7,80 | 7,71 | 7,79 | 7,80 | 2.105 | 390.040.400 |
| 28/11/2024 | 7,94 | 7,77 | -1,27% | 7,63 | 7,94 | 7,78 | 7,71 | 7,77 | 2.045 | 473.449.800 |
| 27/11/2024 | 8,09 | 7,87 | -1,13% | 7,85 | 8,09 | 7,92 | 7,86 | 7,88 | 1.399 | 284.767.600 |
| 26/11/2024 | 7,81 | 7,96 | +1,92% | 7,81 | 8,11 | 7,98 | 7,96 | 8,00 | 1.269 | 315.944.700 |
| 25/11/2024 | 7,93 | 7,81 | -1,51% | 7,81 | 7,99 | 7,88 | 7,81 | 7,90 | 871 | 303.562.500 |
| 22/11/2024 | 7,92 | 7,93 | +0,13% | 7,78 | 7,96 | 7,88 | 7,91 | 7,93 | 838 | 215.927.700 |
| 21/11/2024 | 7,99 | 7,92 | -1,12% | 7,80 | 8,00 | 7,87 | 7,84 | 7,92 | 1.328 | 274.604.700 |
| 19/11/2024 | 7,80 | 8,01 | +3,22% | 7,80 | 8,06 | 7,97 | 7,99 | 8,03 | 1.782 | 390.385.900 |
| 18/11/2024 | 7,60 | 7,76 | +2,51% | 7,57 | 7,89 | 7,77 | 7,76 | 7,79 | 2.502 | 511.266.700 |
| 14/11/2024 | 7,80 | 7,57 | -3,69% | 7,57 | 7,83 | 7,67 | 7,57 | 7,58 | 1.216 | 337.915.400 |
| 13/11/2024 | 7,91 | 7,86 | -0,25% | 7,71 | 7,91 | 7,80 | 7,82 | 7,86 | 1.271 | 233.250.000 |
| 12/11/2024 | 7,70 | 7,88 | +2,34% | 7,70 | 7,99 | 7,89 | 7,88 | 7,92 | 2.169 | 558.957.900 |
| 11/11/2024 | 7,70 | 7,70 | 0,00% | 7,52 | 7,71 | 7,59 | 7,62 | 7,70 | 1.154 | 324.460.900 |
| 8/11/2024 | 7,79 | 7,70 | -1,79% | 7,68 | 7,86 | 7,74 | 7,70 | 7,78 | 2.088 | 443.383.300 |
| 7/11/2024 | 7,90 | 7,84 | -2,24% | 7,76 | 8,03 | 7,87 | 7,83 | 7,85 | 1.185 | 202.708.200 |
| 6/11/2024 | 7,90 | 8,02 | +1,13% | 7,75 | 8,03 | 7,92 | 8,00 | 8,02 | 1.859 | 582.395.200 |
| 5/11/2024 | 7,67 | 7,93 | +3,39% | 7,65 | 7,93 | 7,82 | 7,88 | 7,94 | 1.585 | 428.842.000 |
| 4/11/2024 | 7,36 | 7,67 | +4,35% | 7,36 | 7,69 | 7,56 | 7,65 | 7,68 | 1.460 | 355.876.400 |
| 1/11/2024 | 7,57 | 7,35 | -2,78% | 7,32 | 7,58 | 7,38 | 7,35 | 7,36 | 2.831 | 492.695.800 |
| 31/10/2024 | 7,50 | 7,56 | +0,40% | 7,50 | 7,65 | 7,58 | 7,53 | 7,56 | 1.197 | 372.435.400 |
| 30/10/2024 | 7,57 | 7,53 | +0,13% | 7,53 | 7,65 | 7,58 | 7,53 | 7,59 | 824 | 173.507.000 |
| 29/10/2024 | 7,49 | 7,52 | -0,27% | 7,48 | 7,59 | 7,53 | 7,52 | 7,55 | 1.440 | 238.186.700 |
| 28/10/2024 | 7,53 | 7,54 | +1,07% | 7,48 | 7,62 | 7,56 | 7,54 | 7,57 | 1.049 | 230.446.400 |
| 25/10/2024 | 7,38 | 7,46 | +0,67% | 7,38 | 7,55 | 7,49 | 7,46 | 7,49 | 914 | 211.983.300 |
| 24/10/2024 | 7,39 | 7,41 | +0,54% | 7,29 | 7,48 | 7,37 | 7,40 | 7,45 | 1.589 | 432.776.800 |
| 23/10/2024 | 7,44 | 7,37 | -0,94% | 7,34 | 7,44 | 7,38 | 7,37 | 7,38 | 1.824 | 407.993.500 |
| 22/10/2024 | 7,67 | 7,44 | -2,75% | 7,43 | 7,70 | 7,52 | 7,44 | 7,46 | 3.304 | 679.313.600 |
| 21/10/2024 | 7,65 | 7,65 | 0,00% | 7,65 | 7,72 | 7,65 | 7,65 | 7,66 | 791 | 359.539.700 |
| 18/10/2024 | 7,66 | 7,65 | 0,00% | 7,65 | 7,73 | 7,67 | 7,65 | 7,67 | 1.183 | 246.276.100 |
| 17/10/2024 | 7,67 | 7,65 | -0,13% | 7,63 | 7,69 | 7,64 | 7,64 | 7,67 | 1.318 | 292.866.000 |
| 16/10/2024 | 7,67 | 7,66 | -0,13% | 7,62 | 7,71 | 7,66 | 7,66 | 7,69 | 1.000 | 239.195.400 |
| 15/10/2024 | 7,77 | 7,67 | -0,65% | 7,64 | 7,80 | 7,68 | 7,65 | 7,67 | 1.166 | 235.648.600 |
| 14/10/2024 | 7,64 | 7,72 | +0,78% | 7,62 | 7,79 | 7,70 | 7,72 | 7,75 | 2.295 | 474.404.200 |
| 11/10/2024 | 7,74 | 7,66 | -0,78% | 7,63 | 7,74 | 7,66 | 7,65 | 7,66 | 858 | 196.769.800 |
| 10/10/2024 | 7,72 | 7,72 | +0,92% | 7,64 | 7,75 | 7,70 | 7,71 | 7,73 | 2.016 | 821.289.500 |
| 9/10/2024 | 7,72 | 7,65 | -0,91% | 7,61 | 7,72 | 7,66 | 7,64 | 7,69 | 1.405 | 361.743.300 |
| 8/10/2024 | 7,75 | 7,72 | -0,64% | 7,65 | 7,76 | 7,69 | 7,72 | 7,73 | 1.611 | 362.566.800 |
| 7/10/2024 | 7,83 | 7,77 | -1,40% | 7,76 | 7,92 | 7,80 | 7,77 | 7,80 | 1.973 | 456.861.200 |
| 4/10/2024 | 7,93 | 7,88 | 0,00% | 7,75 | 7,93 | 7,83 | 7,84 | 7,88 | 1.519 | 353.774.200 |
| 3/10/2024 | 7,92 | 7,88 | -1,50% | 7,82 | 8,02 | 7,90 | 7,88 | 7,92 | 1.348 | 339.366.900 |
| 2/10/2024 | 7,74 | 8,00 | +4,17% | 7,73 | 8,00 | 7,92 | 7,98 | 8,00 | 3.126 | 878.669.900 |
| 1/10/2024 | 7,68 | 7,68 | 0,00% | 7,62 | 7,70 | 7,66 | 7,66 | 7,68 | 1.988 | 592.122.000 |
| 30/9/2024 | 7,79 | 7,68 | -2,66% | 7,63 | 7,84 | 7,71 | 7,67 | 7,68 | 2.213 | 569.693.100 |
| 26/9/2024 | 7,80 | 7,89 | +3,00% | 7,73 | 7,94 | 7,83 | 7,86 | 7,89 | 2.018 | 589.469.800 |
| 25/9/2024 | 8,06 | 7,66 | -4,25% | 7,65 | 8,06 | 7,74 | 7,65 | 7,69 | 1.807 | 570.109.700 |
| 24/9/2024 | 7,73 | 8,00 | +4,44% | 7,71 | 8,10 | 7,92 | 7,99 | 8,00 | 2.865 | 854.814.000 |
| 23/9/2024 | 7,73 | 7,66 | -0,78% | 7,63 | 7,77 | 7,67 | 7,66 | 7,69 | 1.826 | 513.594.300 |
| 20/9/2024 | 7,91 | 7,72 | -2,89% | 7,72 | 7,94 | 7,80 | 7,72 | 7,75 | 2.617 | 645.700.400 |
| 19/9/2024 | 7,97 | 7,95 | -0,25% | 7,90 | 8,03 | 7,95 | 7,95 | 7,96 | 1.524 | 424.352.400 |
| 18/9/2024 | 7,90 | 7,97 | +0,76% | 7,86 | 8,07 | 7,95 | 7,95 | 7,97 | 1.387 | 384.241.600 |
| 17/9/2024 | 7,93 | 7,91 | +0,38% | 7,83 | 7,96 | 7,90 | 7,91 | 7,95 | 895 | 262.918.400 |
| 16/9/2024 | 8,03 | 7,88 | -1,01% | 7,88 | 8,03 | 7,92 | 7,87 | 7,91 | 812 | 231.333.800 |
| 13/9/2024 | 7,97 | 7,96 | +0,76% | 7,92 | 8,06 | 7,99 | 7,95 | 8,00 | 1.051 | 250.305.400 |
| 12/9/2024 | 7,98 | 7,90 | -0,88% | 7,86 | 7,99 | 7,93 | 7,89 | 7,92 | 1.099 | 378.800.100 |
| 11/9/2024 | 7,89 | 7,97 | +1,14% | 7,83 | 8,02 | 7,94 | 7,96 | 8,02 | 2.127 | 530.961.700 |
| 10/9/2024 | 7,87 | 7,88 | +0,64% | 7,76 | 7,93 | 7,85 | 7,85 | 7,89 | 1.558 | 343.901.500 |
| 9/9/2024 | 7,87 | 7,83 | +0,13% | 7,80 | 7,87 | 7,82 | 7,81 | 7,83 | 1.556 | 281.142.900 |
| 6/9/2024 | 7,90 | 7,82 | -2,25% | 7,81 | 7,98 | 7,86 | 7,82 | 7,85 | 2.664 | 502.231.200 |
| 5/9/2024 | 7,98 | 8,00 | -0,12% | 7,93 | 8,13 | 7,99 | 7,98 | 8,00 | 2.362 | 594.229.200 |
| 4/9/2024 | 7,90 | 8,01 | +2,17% | 7,86 | 8,05 | 7,98 | 8,01 | 8,02 | 1.553 | 424.479.000 |
| 3/9/2024 | 8,08 | 7,84 | -2,97% | 7,84 | 8,13 | 7,93 | 7,84 | 7,85 | 3.069 | 932.190.700 |
| 2/9/2024 | 8,31 | 8,08 | -0,86% | 8,06 | 8,33 | 8,15 | 8,08 | 8,10 | 1.595 | 358.111.300 |
| 30/8/2024 | 8,07 | 8,15 | +1,24% | 8,00 | 8,15 | 8,09 | 8,14 | 8,15 | 2.775 | 908.195.100 |
| 29/8/2024 | 8,10 | 8,05 | 0,00% | 8,03 | 8,16 | 8,08 | 8,05 | 8,06 | 1.741 | 438.221.500 |
| 28/8/2024 | 8,17 | 8,05 | -1,47% | 7,98 | 8,17 | 8,02 | 8,01 | 8,05 | 2.874 | 696.269.800 |
| 27/8/2024 | 8,27 | 8,17 | -0,97% | 8,09 | 8,27 | 8,17 | 8,17 | 8,19 | 1.708 | 498.835.600 |
| 26/8/2024 | 8,36 | 8,25 | -1,20% | 8,25 | 8,44 | 8,29 | 8,25 | 8,26 | 1.361 | 275.201.900 |
| 23/8/2024 | 8,57 | 8,35 | -1,53% | 8,25 | 8,57 | 8,36 | 8,34 | 8,36 | 2.779 | 606.399.800 |
| 22/8/2024 | 8,60 | 8,48 | -1,05% | 8,46 | 8,60 | 8,52 | 8,46 | 8,49 | 1.655 | 386.484.500 |
| 21/8/2024 | 8,53 | 8,57 | +0,47% | 8,50 | 8,68 | 8,58 | 8,55 | 8,60 | 1.848 | 451.337.000 |
| 20/8/2024 | 8,48 | 8,53 | +0,12% | 8,37 | 8,56 | 8,47 | 8,51 | 8,53 | 1.693 | 350.611.000 |
| 19/8/2024 | 8,25 | 8,52 | +3,27% | 8,25 | 8,62 | 8,46 | 8,51 | 8,55 | 2.392 | 659.632.000 |
| 16/8/2024 | 8,36 | 8,25 | -1,08% | 8,18 | 8,36 | 8,26 | 8,23 | 8,25 | 1.668 | 334.748.200 |
| 15/8/2024 | 8,13 | 8,34 | +3,22% | 8,04 | 8,39 | 8,26 | 8,29 | 8,35 | 2.051 | 555.648.100 |
| 14/8/2024 | 8,03 | 8,08 | +0,62% | 7,95 | 8,10 | 8,03 | 8,04 | 8,08 | 2.161 | 530.729.600 |
| 13/8/2024 | 8,08 | 8,03 | -0,25% | 7,98 | 8,12 | 8,03 | 8,02 | 8,03 | 1.878 | 543.507.100 |
| 12/8/2024 | 8,08 | 8,05 | +0,50% | 8,05 | 8,23 | 8,12 | 8,05 | 8,06 | 1.330 | 484.051.000 |
| 9/8/2024 | 8,15 | 8,01 | -0,99% | 7,99 | 8,19 | 8,05 | 8,01 | 8,06 | 1.867 | 557.491.900 |
| 8/8/2024 | 8,08 | 8,09 | 0,00% | 8,00 | 8,14 | 8,08 | 8,08 | 8,09 | 1.076 | 253.387.100 |
| 7/8/2024 | 8,16 | 8,09 | +0,25% | 7,98 | 8,16 | 8,04 | 8,08 | 8,09 | 1.842 | 363.211.600 |
| 6/8/2024 | 8,00 | 8,07 | +0,88% | 7,93 | 8,17 | 8,06 | 8,06 | 8,07 | 1.185 | 283.718.500 |
| 5/8/2024 | 7,88 | 8,00 | +0,13% | 7,72 | 8,10 | 7,94 | 8,00 | 8,01 | 3.057 | 769.263.600 |
| 2/8/2024 | 8,15 | 7,99 | -1,72% | 7,96 | 8,20 | 8,03 | 7,99 | 8,00 | 1.540 | 345.900.900 |
| 1/8/2024 | 8,29 | 8,13 | -1,09% | 8,08 | 8,38 | 8,18 | 8,12 | 8,13 | 1.641 | 410.420.700 |
| 31/7/2024 | 8,02 | 8,22 | +3,40% | 7,97 | 8,29 | 8,16 | 8,21 | 8,23 | 1.961 | 591.289.400 |
| 30/7/2024 | 8,00 | 7,95 | -0,63% | 7,86 | 8,01 | 7,92 | 7,94 | 7,95 | 1.775 | 482.713.800 |
| 29/7/2024 | 8,17 | 8,00 | -2,68% | 7,98 | 8,21 | 8,04 | 8,00 | 8,01 | 1.713 | 519.916.800 |
| 26/7/2024 | 8,27 | 8,22 | +0,37% | 8,10 | 8,27 | 8,17 | 8,21 | 8,22 | 1.230 | 255.596.300 |
| 25/7/2024 | 8,17 | 8,19 | +0,24% | 8,09 | 8,22 | 8,15 | 8,17 | 8,19 | 1.871 | 359.398.600 |
| 24/7/2024 | 8,35 | 8,17 | -2,62% | 8,16 | 8,37 | 8,24 | 8,17 | 8,18 | 1.618 | 389.244.700 |
| 23/7/2024 | 8,60 | 8,39 | -2,78% | 8,37 | 8,60 | 8,44 | 8,38 | 8,41 | 1.389 | 294.836.200 |
| 22/7/2024 | 8,64 | 8,63 | +0,12% | 8,48 | 8,70 | 8,56 | 8,62 | 8,63 | 1.863 | 400.524.900 |
| 19/7/2024 | 8,84 | 8,62 | -2,38% | 8,60 | 8,86 | 8,68 | 8,62 | 7,35 | 1.335 | 356.083.100 |
| 18/7/2024 | 8,97 | 8,83 | -1,89% | 8,78 | 9,06 | 8,85 | 8,82 | 8,85 | 3.094 | 1.006.755.100 |
| 17/7/2024 | 8,82 | 9,00 | +1,93% | 8,78 | 9,06 | 8,97 | 8,99 | 9,00 | 2.213 | 487.623.400 |
| 16/7/2024 | 8,76 | 8,83 | +0,80% | 8,73 | 8,89 | 8,81 | 8,82 | 8,83 | 1.196 | 316.571.700 |
| 15/7/2024 | 8,97 | 8,76 | -1,57% | 8,76 | 8,97 | 8,84 | 8,76 | 8,79 | 1.605 | 391.179.900 |
| 12/7/2024 | 8,99 | 8,90 | -1,11% | 8,79 | 9,01 | 8,85 | 8,90 | 8,92 | 1.216 | 392.174.300 |
| 11/7/2024 | 8,90 | 9,00 | +1,12% | 8,88 | 9,15 | 9,04 | 8,99 | 9,03 | 3.116 | 734.592.800 |
| 10/7/2024 | 8,90 | 8,90 | 0,00% | 8,78 | 8,98 | 8,90 | 8,90 | 8,93 | 2.115 | 544.101.700 |
| 9/7/2024 | 8,74 | 8,90 | +1,95% | 8,59 | 8,90 | 8,77 | 8,90 | 8,91 | 1.632 | 433.957.800 |
| 8/7/2024 | 8,63 | 8,73 | +1,28% | 8,52 | 8,76 | 8,66 | 8,73 | 8,74 | 2.780 | 648.491.400 |
| 5/7/2024 | 8,60 | 8,62 | +0,58% | 8,48 | 8,62 | 8,55 | 8,62 | 8,63 | 1.766 | 364.740.500 |
| 4/7/2024 | 8,17 | 8,57 | +5,15% | 8,17 | 8,62 | 8,46 | 8,54 | 8,57 | 2.606 | 778.747.400 |
| 3/7/2024 | 8,06 | 8,15 | +1,37% | 8,05 | 8,28 | 8,18 | 8,14 | 8,15 | 1.613 | 452.388.500 |
| 2/7/2024 | 7,99 | 8,04 | +0,25% | 7,97 | 8,10 | 8,03 | 8,04 | 8,07 | 1.878 | 459.701.000 |
| 1/7/2024 | 8,05 | 8,02 | -0,62% | 7,97 | 8,15 | 8,03 | 8,01 | 8,02 | 2.600 | 490.672.800 |
| 28/6/2024 | 8,11 | 8,07 | -1,59% | 8,06 | 8,23 | 8,12 | 8,07 | 8,12 | 2.370 | 643.915.300 |
| 27/6/2024 | 8,00 | 8,20 | +2,89% | 7,92 | 8,22 | 8,10 | 8,17 | 8,20 | 1.822 | 635.905.300 |
| 26/6/2024 | 7,81 | 7,97 | +2,44% | 7,78 | 8,04 | 7,91 | 7,90 | 7,97 | 2.303 | 566.842.300 |
| 25/6/2024 | 7,86 | 7,78 | -1,02% | 7,75 | 7,91 | 7,79 | 7,78 | 7,79 | 1.586 | 357.793.700 |
| 24/6/2024 | 7,80 | 7,86 | +0,51% | 7,75 | 7,90 | 7,82 | 7,84 | 7,86 | 1.801 | 437.295.000 |
| 21/6/2024 | 7,97 | 7,82 | -1,88% | 7,80 | 8,09 | 7,87 | 7,81 | 7,82 | 3.114 | 669.467.600 |
| 20/6/2024 | 7,91 | 7,97 | +0,76% | 7,90 | 8,11 | 7,98 | 7,95 | 7,97 | 2.185 | 794.676.100 |
| 19/6/2024 | 7,70 | 7,91 | +2,86% | 7,67 | 7,92 | 7,82 | 7,86 | 7,91 | 1.483 | 369.071.600 |
| 18/6/2024 | 7,61 | 7,69 | +1,05% | 7,59 | 7,79 | 7,69 | 7,68 | 7,74 | 2.067 | 416.754.400 |
| 17/6/2024 | 7,67 | 7,61 | -0,78% | 7,55 | 7,69 | 7,60 | 7,60 | 7,61 | 2.164 | 512.967.200 |
| 14/6/2024 | 7,69 | 7,67 | +0,26% | 7,62 | 7,74 | 7,67 | 7,66 | 7,70 | 1.424 | 292.216.200 |
| 13/6/2024 | 7,75 | 7,65 | -1,80% | 7,59 | 7,78 | 7,66 | 7,65 | 7,68 | 3.244 | 707.648.100 |
| 12/6/2024 | 7,82 | 7,79 | -0,38% | 7,71 | 7,94 | 7,80 | 7,77 | 7,80 | 2.082 | 455.680.400 |
| 11/6/2024 | 7,74 | 7,82 | +1,69% | 7,70 | 7,89 | 7,78 | 7,80 | 7,84 | 2.046 | 681.735.800 |
| 10/6/2024 | 7,80 | 7,69 | -1,16% | 7,67 | 7,80 | 7,72 | 7,69 | 7,73 | 1.833 | 517.140.800 |
| 7/6/2024 | 7,80 | 7,78 | -1,02% | 7,71 | 7,86 | 7,75 | 7,75 | 7,74 | 2.109 | 538.929.100 |
| 6/6/2024 | 7,75 | 7,86 | +0,77% | 7,71 | 7,95 | 7,85 | 7,85 | 7,86 | 2.556 | 546.493.600 |
| 5/6/2024 | 7,81 | 7,80 | -0,26% | 7,72 | 7,90 | 7,78 | 7,78 | 7,80 | 2.986 | 793.407.600 |
| 4/6/2024 | 7,97 | 7,82 | -1,64% | 7,81 | 7,97 | 7,85 | 7,82 | 7,83 | 4.504 | 992.667.000 |
| 3/6/2024 | 7,99 | 7,95 | 0,00% | 7,91 | 8,00 | 7,94 | 7,93 | 7,95 | 3.194 | 915.718.500 |
| 31/5/2024 | 8,13 | 7,95 | -1,61% | 7,95 | 8,13 | 7,98 | 7,95 | 7,96 | 3.883 | 1.150.791.700 |
| 29/5/2024 | 8,19 | 8,08 | -1,34% | 8,02 | 8,20 | 8,10 | 8,08 | 8,11 | 2.284 | 671.791.800 |
| 28/5/2024 | 8,36 | 8,19 | -1,56% | 8,17 | 8,44 | 8,27 | 8,19 | 8,22 | 1.276 | 358.112.900 |
| 27/5/2024 | 8,27 | 8,32 | +0,60% | 8,25 | 8,37 | 8,30 | 8,32 | 8,34 | 1.024 | 329.063.200 |
| 24/5/2024 | 8,25 | 8,27 | -0,36% | 8,22 | 8,47 | 8,35 | 8,26 | 8,30 | 1.884 | 583.124.000 |
| 23/5/2024 | 8,22 | 8,30 | +1,34% | 8,11 | 8,44 | 8,27 | 8,29 | 8,32 | 2.601 | 786.616.800 |
| 22/5/2024 | 8,15 | 8,19 | +0,74% | 8,10 | 8,37 | 8,22 | 8,18 | 8,20 | 3.765 | 991.813.600 |
| 21/5/2024 | 8,29 | 8,13 | -1,57% | 8,09 | 8,35 | 8,21 | 8,13 | 8,15 | 2.158 | 519.064.400 |
| 20/5/2024 | 8,00 | 8,26 | +3,25% | 7,94 | 8,27 | 8,12 | 8,23 | 8,26 | 3.101 | 764.667.400 |
| 17/5/2024 | 7,98 | 8,00 | +0,50% | 7,96 | 8,07 | 7,99 | 7,98 | 8,02 | 2.470 | 508.153.200 |
| 16/5/2024 | 8,00 | 7,96 | -0,25% | 7,93 | 8,07 | 7,97 | 7,96 | 7,98 | 2.229 | 562.745.500 |
| 15/5/2024 | 7,99 | 7,98 | +0,38% | 7,92 | 8,08 | 7,99 | 7,98 | 7,99 | 2.308 | 642.650.100 |
| 14/5/2024 | 7,93 | 7,95 | -0,50% | 7,92 | 8,02 | 7,96 | 7,95 | 7,98 | 2.332 | 553.551.000 |
| 13/5/2024 | 8,00 | 7,99 | -0,13% | 7,97 | 8,08 | 8,00 | 7,99 | 8,04 | 2.195 | 678.188.600 |
| 10/5/2024 | 8,07 | 8,00 | -0,87% | 7,99 | 8,14 | 8,02 | 8,00 | 8,03 | 1.521 | 450.017.600 |
| 9/5/2024 | 8,00 | 8,07 | -0,25% | 7,96 | 8,11 | 8,04 | 8,05 | 8,07 | 1.887 | 471.381.700 |
| 8/5/2024 | 8,04 | 8,09 | +1,13% | 7,97 | 8,09 | 8,03 | 8,06 | 8,09 | 1.930 | 605.005.200 |
| 7/5/2024 | 8,10 | 8,00 | -1,11% | 8,00 | 8,18 | 8,08 | 8,00 | 8,03 | 2.290 | 753.309.900 |
| 6/5/2024 | 8,33 | 8,09 | -1,70% | 8,09 | 8,42 | 8,20 | 8,09 | 8,15 | 2.388 | 666.153.100 |
| 3/5/2024 | 8,10 | 8,23 | +2,11% | 8,10 | 8,46 | 8,22 | 8,23 | 8,26 | 3.015 | 1.163.382.800 |
| 2/5/2024 | 8,01 | 8,06 | +1,38% | 8,01 | 8,16 | 8,07 | 8,06 | 8,08 | 2.511 | 656.615.000 |
| 30/4/2024 | 8,16 | 7,95 | -3,52% | 7,95 | 8,16 | 8,00 | 7,94 | 7,95 | 4.641 | 1.293.078.200 |
| 29/4/2024 | 8,18 | 8,24 | +1,35% | 8,08 | 8,26 | 8,17 | 8,20 | 8,24 | 1.667 | 713.953.700 |
| 26/4/2024 | 8,03 | 8,13 | +1,37% | 8,03 | 8,19 | 8,12 | 8,12 | 8,14 | 2.368 | 554.669.800 |
| 25/4/2024 | 8,15 | 8,02 | -1,60% | 7,98 | 8,15 | 8,03 | 8,02 | 8,04 | 2.473 | 778.763.600 |
| 24/4/2024 | 8,25 | 8,15 | -0,85% | 8,15 | 8,29 | 8,18 | 8,15 | 8,24 | 1.670 | 416.692.100 |
| 23/4/2024 | 8,18 | 8,22 | +0,37% | 8,15 | 8,34 | 8,23 | 8,21 | 8,27 | 1.885 | 638.523.300 |
| 22/4/2024 | 8,33 | 8,19 | -1,09% | 8,15 | 8,35 | 8,21 | 8,18 | 8,19 | 2.611 | 729.008.000 |
| 19/4/2024 | 8,16 | 8,28 | +2,22% | 8,12 | 8,37 | 8,26 | 8,25 | 8,29 | 2.597 | 730.552.400 |
| 18/4/2024 | 8,14 | 8,10 | -0,61% | 8,08 | 8,24 | 8,12 | 8,09 | 8,14 | 2.837 | 621.322.100 |
| 17/4/2024 | 8,24 | 8,15 | -0,12% | 8,15 | 8,34 | 8,18 | 8,15 | 8,18 | 2.652 | 726.825.500 |
| 16/4/2024 | 8,23 | 8,16 | -1,21% | 8,15 | 8,34 | 8,21 | 8,16 | 8,18 | 3.818 | 872.652.400 |
| 15/4/2024 | 8,55 | 8,26 | -3,28% | 8,24 | 8,72 | 8,41 | 8,26 | 8,27 | 4.768 | 1.258.304.400 |
| 12/4/2024 | 8,75 | 8,54 | -2,84% | 8,53 | 8,82 | 8,64 | 8,54 | 8,55 | 2.946 | 703.943.100 |
| 11/4/2024 | 8,99 | 8,79 | -2,33% | 8,76 | 9,06 | 8,87 | 8,79 | 8,80 | 2.187 | 681.203.300 |
| 10/4/2024 | 8,91 | 9,00 | +1,35% | 8,73 | 9,05 | 8,90 | 8,96 | 9,00 | 3.511 | 1.012.385.400 |
| 9/4/2024 | 8,82 | 8,88 | +1,60% | 8,81 | 9,06 | 8,93 | 8,87 | 8,88 | 2.029 | 661.554.800 |
| 8/4/2024 | 8,51 | 8,74 | +3,31% | 8,50 | 8,85 | 8,62 | 8,73 | 8,75 | 3.444 | 876.284.000 |
| 5/4/2024 | 8,58 | 8,46 | -1,86% | 8,43 | 8,59 | 8,48 | 8,46 | 8,51 | 2.398 | 550.049.600 |
| 4/4/2024 | 8,43 | 8,62 | +2,38% | 8,43 | 8,67 | 8,55 | 8,57 | 8,62 | 3.014 | 824.277.700 |
| 3/4/2024 | 8,54 | 8,42 | -1,41% | 8,41 | 8,55 | 8,45 | 8,41 | 8,45 | 2.291 | 448.940.700 |
| 2/4/2024 | 8,50 | 8,54 | +0,47% | 8,39 | 8,57 | 8,48 | 8,53 | 8,55 | 3.575 | 656.997.100 |
| 1/4/2024 | 8,69 | 8,50 | -1,96% | 8,50 | 8,81 | 8,57 | 8,50 | 8,51 | 3.766 | 1.184.839.500 |
| 28/3/2024 | 8,62 | 8,67 | +0,58% | 8,53 | 8,78 | 8,63 | 8,67 | 8,69 | 1.980 | 644.847.600 |
| 27/3/2024 | 8,72 | 8,62 | -0,23% | 8,56 | 8,72 | 8,63 | 8,60 | 8,62 | 2.048 | 620.411.200 |
| 26/3/2024 | 8,66 | 8,64 | -0,23% | 8,58 | 8,80 | 8,68 | 8,64 | 8,67 | 1.647 | 372.393.000 |
| 25/3/2024 | 8,78 | 8,66 | -0,46% | 8,65 | 8,78 | 8,69 | 8,65 | 8,66 | 1.199 | 330.376.400 |
| 22/3/2024 | 8,93 | 8,70 | -1,92% | 8,68 | 8,93 | 8,74 | 8,70 | 8,71 | 1.450 | 350.973.600 |
| 21/3/2024 | 8,90 | 8,87 | -0,11% | 8,81 | 8,98 | 8,88 | 8,87 | 8,88 | 1.704 | 487.524.100 |
| 20/3/2024 | 8,74 | 8,88 | +1,72% | 8,66 | 8,93 | 8,79 | 8,88 | 8,90 | 2.456 | 547.629.700 |
| 19/3/2024 | 8,52 | 8,73 | +2,71% | 8,50 | 8,76 | 8,66 | 8,72 | 8,74 | 1.737 | 487.255.900 |
| 18/3/2024 | 8,55 | 8,50 | -0,47% | 8,50 | 8,69 | 8,58 | 8,50 | 8,53 | 3.179 | 647.260.700 |
| 15/3/2024 | 8,65 | 8,54 | -1,16% | 8,48 | 8,69 | 8,54 | 8,53 | 8,54 | 3.584 | 740.972.400 |
| 14/3/2024 | 8,80 | 8,64 | -2,04% | 8,63 | 8,87 | 8,69 | 8,64 | 8,66 | 3.761 | 781.926.000 |
| 13/3/2024 | 8,88 | 8,82 | -0,56% | 8,81 | 8,90 | 8,84 | 8,82 | 8,86 | 2.371 | 542.816.800 |
| 12/3/2024 | 9,10 | 8,87 | -1,66% | 8,85 | 9,10 | 8,93 | 8,86 | 8,87 | 2.482 | 585.387.200 |
| 11/3/2024 | 9,08 | 9,02 | -0,99% | 8,96 | 9,16 | 9,06 | 9,01 | 9,02 | 2.306 | 448.614.400 |
| 8/3/2024 | 8,93 | 9,11 | +2,02% | 8,90 | 9,19 | 9,08 | 0,00 | 0,00 | 2.497 | 545.316.000 |
| 7/3/2024 | 9,00 | 8,93 | -3,35% | 8,75 | 9,35 | 9,02 | 8,92 | 9,04 | 5.889 | 1.692.689.400 |
| 6/3/2024 | 9,44 | 9,24 | -1,07% | 9,23 | 9,45 | 9,32 | 9,24 | 9,26 | 3.590 | 898.255.300 |
| 5/3/2024 | 9,43 | 9,34 | -0,74% | 9,33 | 9,47 | 9,38 | 9,34 | 9,39 | 2.648 | 607.739.100 |
| 4/3/2024 | 9,77 | 9,41 | -3,19% | 9,35 | 9,82 | 9,47 | 9,41 | 9,47 | 3.671 | 1.008.378.000 |
| 1/3/2024 | 9,65 | 9,72 | +0,73% | 9,57 | 9,84 | 9,69 | 9,72 | 9,74 | 3.038 | 569.518.100 |
| 29/2/2024 | 9,90 | 9,65 | -2,53% | 9,46 | 9,90 | 9,61 | 9,65 | 9,66 | 3.016 | 972.627.300 |
| 28/2/2024 | 9,84 | 9,90 | +0,61% | 9,74 | 9,96 | 9,85 | 9,90 | 9,91 | 2.078 | 380.807.700 |
| 27/2/2024 | 9,60 | 9,84 | +2,93% | 9,60 | 9,86 | 9,77 | 9,79 | 9,85 | 2.577 | 552.120.000 |
| 26/2/2024 | 9,70 | 9,56 | -1,44% | 9,52 | 9,70 | 9,57 | 9,53 | 9,57 | 1.565 | 372.650.400 |
| 23/2/2024 | 9,68 | 9,70 | +0,10% | 9,68 | 9,91 | 9,76 | 0,00 | 0,00 | 1.834 | 452.810.100 |
| 22/2/2024 | 9,69 | 9,69 | +0,52% | 9,63 | 9,81 | 9,70 | 9,68 | 9,73 | 1.919 | 535.438.200 |
| 21/2/2024 | 9,52 | 9,64 | +1,37% | 9,48 | 9,70 | 9,58 | 9,61 | 9,64 | 1.620 | 370.751.300 |
| 20/2/2024 | 9,42 | 9,51 | +0,85% | 9,34 | 9,51 | 9,41 | 9,46 | 9,51 | 2.061 | 463.179.000 |
| 19/2/2024 | 9,51 | 9,43 | -0,84% | 9,39 | 9,60 | 9,47 | 9,43 | 9,45 | 1.439 | 357.431.600 |
| 16/2/2024 | 9,42 | 9,51 | +1,93% | 9,35 | 9,76 | 9,60 | 9,51 | 9,58 | 3.339 | 667.545.500 |
| 15/2/2024 | 9,30 | 9,33 | +0,43% | 9,28 | 9,52 | 9,38 | 9,33 | 9,35 | 3.086 | 596.873.100 |
| 14/2/2024 | 9,52 | 9,29 | -3,03% | 9,29 | 9,56 | 9,39 | 9,28 | 9,29 | 2.370 | 602.873.700 |
| 9/2/2024 | 9,78 | 9,58 | -2,04% | 9,58 | 9,85 | 9,64 | 0,00 | 0,00 | 2.192 | 567.033.800 |
| 8/2/2024 | 9,92 | 9,78 | -1,01% | 9,68 | 9,93 | 9,74 | 9,77 | 9,78 | 1.856 | 367.951.700 |
| 7/2/2024 | 9,78 | 9,88 | +1,44% | 9,76 | 10,00 | 9,88 | 9,88 | 9,90 | 3.262 | 586.483.300 |
| 6/2/2024 | 9,71 | 9,74 | +0,62% | 9,68 | 10,03 | 9,79 | 9,74 | 9,75 | 4.210 | 947.889.300 |
| 5/2/2024 | 9,97 | 9,68 | -2,71% | 9,68 | 9,97 | 9,76 | 9,68 | 9,74 | 4.242 | 802.020.500 |
| 2/2/2024 | 10,23 | 9,95 | -2,26% | 9,92 | 10,26 | 10,01 | 9,95 | 9,98 | 4.041 | 1.146.084.700 |
| 1/2/2024 | 10,33 | 10,18 | -1,55% | 10,12 | 10,37 | 10,22 | 10,18 | 10,25 | 3.583 | 825.774.900 |
| 31/1/2024 | 10,56 | 10,34 | -2,08% | 10,34 | 10,59 | 10,44 | 10,34 | 10,35 | 2.978 | 722.981.400 |
| 30/1/2024 | 10,75 | 10,56 | -1,77% | 10,56 | 10,81 | 10,61 | 10,56 | 10,61 | 1.352 | 337.156.200 |
| 29/1/2024 | 10,83 | 10,75 | -0,37% | 10,70 | 10,94 | 10,78 | 10,75 | 10,80 | 2.292 | 541.072.100 |
| 26/1/2024 | 10,81 | 10,79 | -0,55% | 10,79 | 11,11 | 10,89 | 10,79 | 10,80 | 2.638 | 564.308.600 |
| 25/1/2024 | 10,93 | 10,85 | -0,46% | 10,79 | 10,96 | 10,85 | 10,84 | 10,85 | 1.159 | 435.343.700 |
| 24/1/2024 | 10,71 | 10,90 | -74,50% | 10,68 | 10,94 | 10,80 | 10,90 | 10,91 | 3.767 | 770.392.300 |
| 23/1/2024 | 42,74 | 42,75 | +0,56% | 42,61 | 43,10 | 42,87 | 42,75 | 42,88 | 798 | 493.878.200 |
| 22/1/2024 | 42,98 | 42,51 | -0,16% | 42,35 | 43,00 | 42,58 | 42,42 | 42,55 | 794 | 506.293.100 |
| 19/1/2024 | 42,73 | 42,58 | +0,16% | 42,18 | 43,00 | 42,57 | 42,58 | 42,91 | 709 | 480.616.700 |
| 18/1/2024 | 43,65 | 42,51 | -2,32% | 42,51 | 43,75 | 43,01 | 42,51 | 42,65 | 1.265 | 847.405.000 |
| 17/1/2024 | 43,86 | 43,52 | -0,78% | 43,45 | 43,97 | 43,62 | 43,52 | 43,71 | 785 | 526.145.400 |
| 16/1/2024 | 44,18 | 43,86 | -0,97% | 43,56 | 44,18 | 43,76 | 43,75 | 43,88 | 657 | 477.869.100 |
| 15/1/2024 | 44,77 | 44,29 | +0,43% | 43,70 | 44,77 | 43,93 | 43,98 | 44,29 | 1.000 | 706.446.300 |
| 12/1/2024 | 43,40 | 44,10 | +1,52% | 43,40 | 44,80 | 44,04 | 43,91 | 44,11 | 942 | 667.670.000 |
| 11/1/2024 | 43,55 | 43,44 | -0,05% | 43,16 | 43,79 | 43,49 | 43,44 | 43,67 | 652 | 461.035.000 |
| 10/1/2024 | 44,05 | 43,46 | -1,29% | 43,46 | 44,05 | 43,66 | 43,46 | 43,70 | 665 | 540.604.600 |
| 9/1/2024 | 44,27 | 44,03 | -0,61% | 43,85 | 44,27 | 43,99 | 43,91 | 44,03 | 1.053 | 720.226.200 |
| 8/1/2024 | 43,91 | 44,30 | +0,68% | 43,79 | 44,48 | 44,22 | 44,20 | 44,33 | 818 | 623.630.200 |
| 5/1/2024 | 44,05 | 44,00 | -0,09% | 43,80 | 44,46 | 44,09 | 44,00 | 44,02 | 1.477 | 953.727.600 |
| 4/1/2024 | 44,59 | 44,04 | -1,06% | 43,83 | 44,59 | 44,17 | 44,04 | 44,20 | 1.056 | 945.778.300 |
| 3/1/2024 | 44,61 | 44,51 | -0,22% | 44,32 | 45,03 | 44,65 | 44,50 | 44,82 | 967 | 736.884.000 |
| 2/1/2024 | 46,49 | 44,61 | -4,04% | 44,60 | 46,49 | 45,29 | 44,60 | 44,91 | 1.748 | 1.174.161.700 |
| 28/12/2023 | 45,38 | 46,49 | +2,45% | 45,28 | 46,49 | 45,85 | 45,85 | 46,50 | 1.022 | 1.118.960.400 |
| 27/12/2023 | 45,77 | 45,38 | -0,85% | 45,23 | 45,91 | 45,44 | 45,38 | 45,39 | 694 | 615.845.000 |
| 26/12/2023 | 45,96 | 45,77 | +0,46% | 45,42 | 46,11 | 45,77 | 45,61 | 45,77 | 704 | 611.532.300 |
| 22/12/2023 | 45,86 | 45,56 | -0,52% | 45,25 | 46,02 | 45,65 | 45,40 | 45,56 | 748 | 609.988.900 |
| 21/12/2023 | 45,00 | 45,80 | +2,23% | 44,83 | 45,95 | 45,45 | 45,72 | 45,86 | 951 | 880.889.400 |
| 20/12/2023 | 44,85 | 44,80 | -0,11% | 44,80 | 45,25 | 44,98 | 44,80 | 44,94 | 551 | 497.496.100 |
| 19/12/2023 | 44,83 | 44,85 | -1,43% | 44,52 | 45,16 | 44,91 | 44,84 | 44,85 | 576 | 485.929.700 |
| 18/12/2023 | 45,40 | 45,50 | +0,64% | 45,00 | 45,65 | 45,33 | 45,45 | 45,50 | 822 | 846.436.200 |
| 15/12/2023 | 45,02 | 45,21 | +0,42% | 44,70 | 45,56 | 45,13 | 45,03 | 45,24 | 1.024 | 817.315.200 |
| 14/12/2023 | 45,00 | 45,02 | +0,87% | 44,71 | 45,92 | 45,30 | 45,02 | 45,19 | 1.078 | 737.076.900 |
| 13/12/2023 | 44,31 | 44,63 | +1,11% | 43,80 | 45,13 | 44,44 | 44,63 | 44,74 | 1.146 | 802.611.000 |
| 12/12/2023 | 43,75 | 44,14 | +1,54% | 43,60 | 44,43 | 44,18 | 44,14 | 44,35 | 1.005 | 657.920.900 |
| 11/12/2023 | 43,62 | 43,47 | -1,07% | 43,21 | 44,20 | 43,57 | 43,47 | 43,50 | 810 | 615.285.200 |
| 8/12/2023 | 43,74 | 43,94 | -0,50% | 43,34 | 44,30 | 43,80 | 43,71 | 43,94 | 866 | 564.655.300 |
| 7/12/2023 | 44,54 | 44,16 | +0,14% | 44,16 | 44,65 | 44,43 | 44,16 | 44,26 | 826 | 667.029.600 |
| 6/12/2023 | 44,46 | 44,10 | -0,47% | 44,10 | 44,88 | 44,47 | 44,07 | 44,19 | 1.017 | 730.686.400 |
| 5/12/2023 | 44,40 | 44,31 | -0,20% | 43,92 | 44,62 | 44,23 | 44,16 | 44,34 | 1.442 | 911.679.600 |
| 4/12/2023 | 46,00 | 44,40 | -3,18% | 44,27 | 46,16 | 44,59 | 44,36 | 44,40 | 2.498 | 1.671.360.700 |
| 1/12/2023 | 46,30 | 45,86 | -0,84% | 45,60 | 47,65 | 45,99 | 45,80 | 45,89 | 2.625 | 1.966.753.400 |
| 30/11/2023 | 46,68 | 46,25 | -0,69% | 45,62 | 46,87 | 46,27 | 46,25 | 46,39 | 1.496 | 1.188.239.100 |
| 29/11/2023 | 46,67 | 46,57 | -0,19% | 46,40 | 47,37 | 46,86 | 46,42 | 46,60 | 595 | 493.989.100 |
| 28/11/2023 | 46,51 | 46,66 | +0,30% | 46,15 | 47,40 | 46,82 | 46,65 | 46,93 | 824 | 759.946.700 |
| 27/11/2023 | 46,34 | 46,52 | +0,50% | 46,22 | 47,21 | 46,59 | 46,50 | 46,68 | 859 | 683.025.900 |
| 24/11/2023 | 46,89 | 46,29 | -1,30% | 46,29 | 46,95 | 46,50 | 46,27 | 46,29 | 841 | 651.548.300 |
| 23/11/2023 | 47,55 | 46,90 | -1,37% | 46,81 | 47,65 | 47,09 | 46,90 | 47,07 | 487 | 441.733.600 |
| 22/11/2023 | 48,50 | 47,55 | -1,72% | 47,55 | 48,91 | 47,92 | 47,54 | 47,94 | 917 | 763.498.400 |
| 21/11/2023 | 48,56 | 48,38 | -0,37% | 48,10 | 49,11 | 48,49 | 48,38 | 48,39 | 716 | 543.591.500 |
| 20/11/2023 | 49,03 | 48,56 | -0,96% | 48,56 | 49,36 | 48,95 | 48,55 | 48,81 | 631 | 514.993.600 |
| 17/11/2023 | 49,08 | 49,03 | -0,12% | 48,20 | 49,68 | 48,78 | 48,53 | 49,03 | 962 | 822.569.700 |
| 16/11/2023 | 48,96 | 49,09 | -0,39% | 48,74 | 49,80 | 49,22 | 49,04 | 49,10 | 1.081 | 808.797.700 |
| 14/11/2023 | 46,65 | 49,28 | +5,30% | 46,65 | 49,39 | 48,56 | 49,13 | 49,28 | 1.641 | 1.174.255.700 |
| 13/11/2023 | 46,93 | 46,80 | -0,28% | 46,50 | 47,19 | 46,79 | 46,78 | 46,80 | 1.004 | 714.538.100 |
| 10/11/2023 | 44,54 | 46,93 | -1,78% | 44,01 | 47,75 | 45,99 | 46,93 | 47,19 | 2.504 | 2.286.092.300 |
| 9/11/2023 | 48,33 | 47,78 | -0,91% | 47,78 | 49,50 | 48,36 | 47,78 | 48,20 | 923 | 790.809.900 |
| 8/11/2023 | 48,30 | 48,22 | +0,61% | 47,60 | 49,44 | 48,48 | 48,12 | 48,25 | 1.144 | 971.100.800 |
| 7/11/2023 | 47,54 | 47,93 | +0,08% | 47,50 | 48,49 | 48,06 | 47,91 | 47,95 | 687 | 535.872.600 |
| 6/11/2023 | 47,51 | 47,89 | +0,48% | 47,51 | 48,56 | 48,18 | 47,85 | 47,89 | 949 | 698.150.000 |
| 3/11/2023 | 47,76 | 47,66 | +1,19% | 47,17 | 48,47 | 47,65 | 47,66 | 47,69 | 1.369 | 1.017.339.200 |
| 1/11/2023 | 48,89 | 47,10 | -3,15% | 46,55 | 49,31 | 47,57 | 47,02 | 47,10 | 1.645 | 1.279.174.200 |
| 31/10/2023 | 48,81 | 48,63 | +0,72% | 47,71 | 49,16 | 48,64 | 48,63 | 48,68 | 843 | 840.559.400 |
| 30/10/2023 | 49,00 | 48,28 | -0,37% | 47,63 | 49,03 | 48,18 | 48,26 | 48,28 | 709 | 629.841.600 |
| 27/10/2023 | 48,64 | 48,46 | +0,10% | 47,90 | 49,02 | 48,45 | 48,43 | 48,46 | 654 | 576.162.700 |
| 26/10/2023 | 48,48 | 48,41 | +0,50% | 47,05 | 48,70 | 47,93 | 48,36 | 48,51 | 1.039 | 815.782.100 |
| 25/10/2023 | 48,60 | 48,17 | -0,43% | 47,51 | 48,81 | 48,19 | 48,17 | 48,23 | 968 | 730.083.600 |
| 24/10/2023 | 48,50 | 48,38 | +2,24% | 47,35 | 48,54 | 48,06 | 48,29 | 48,45 | 657 | 450.878.400 |
| 23/10/2023 | 46,33 | 47,32 | +1,74% | 46,09 | 47,86 | 47,19 | 46,97 | 47,32 | 793 | 583.319.500 |
| 20/10/2023 | 46,90 | 46,51 | -0,66% | 45,53 | 46,90 | 46,26 | 46,50 | 46,89 | 1.007 | 825.359.100 |
| 19/10/2023 | 47,14 | 46,82 | +0,60% | 46,46 | 47,53 | 46,92 | 46,78 | 46,83 | 796 | 625.557.700 |
| 18/10/2023 | 48,49 | 46,54 | -3,88% | 46,13 | 48,50 | 46,58 | 46,38 | 46,54 | 1.353 | 1.078.889.100 |
| 17/10/2023 | 49,10 | 48,42 | -1,80% | 48,25 | 49,20 | 48,62 | 48,38 | 48,52 | 747 | 666.171.000 |
| 16/10/2023 | 49,14 | 49,31 | +0,55% | 48,63 | 49,87 | 49,29 | 49,24 | 49,32 | 625 | 430.320.600 |
| 13/10/2023 | 49,78 | 49,04 | -0,49% | 48,00 | 49,78 | 48,70 | 48,49 | 49,04 | 1.078 | 945.429.500 |
| 11/10/2023 | 49,30 | 49,28 | +0,18% | 48,50 | 49,69 | 49,14 | 49,23 | 49,28 | 615 | 472.294.400 |
| 10/10/2023 | 47,63 | 49,19 | +3,89% | 47,63 | 49,45 | 48,97 | 49,19 | 49,34 | 690 | 674.320.600 |
| 9/10/2023 | 47,00 | 47,35 | +0,55% | 46,34 | 47,87 | 47,11 | 47,34 | 47,35 | 806 | 840.104.500 |
| 6/10/2023 | 47,24 | 47,09 | -0,38% | 46,50 | 47,88 | 47,14 | 47,07 | 47,09 | 989 | 873.979.300 |
| 5/10/2023 | 47,61 | 47,27 | +0,38% | 46,51 | 48,28 | 47,11 | 47,22 | 47,36 | 1.009 | 803.735.100 |
| 4/10/2023 | 47,86 | 47,09 | -0,80% | 46,61 | 48,20 | 47,11 | 47,09 | 47,12 | 1.000 | 826.783.900 |
| 3/10/2023 | 48,52 | 47,47 | -1,96% | 47,25 | 48,68 | 47,88 | 47,37 | 47,47 | 915 | 642.609.800 |
| 2/10/2023 | 49,97 | 48,42 | -3,78% | 47,37 | 50,11 | 48,40 | 48,31 | 48,43 | 1.275 | 1.174.333.500 |
| 29/9/2023 | 50,10 | 50,32 | +1,78% | 49,84 | 51,00 | 50,41 | 50,32 | 50,34 | 731 | 812.724.100 |
| 28/9/2023 | 48,20 | 49,44 | +2,57% | 48,11 | 49,86 | 49,28 | 49,44 | 49,47 | 644 | 685.012.900 |
| 27/9/2023 | 48,26 | 48,20 | -0,10% | 47,51 | 49,28 | 48,05 | 48,19 | 48,21 | 820 | 606.435.300 |
| 26/9/2023 | 48,50 | 48,25 | -0,08% | 47,80 | 48,60 | 48,29 | 48,25 | 48,47 | 680 | 555.432.700 |
| 25/9/2023 | 48,75 | 48,29 | -1,05% | 47,22 | 49,16 | 48,00 | 48,29 | 48,39 | 951 | 897.218.200 |
| 22/9/2023 | 50,00 | 48,80 | -1,31% | 48,27 | 50,00 | 48,74 | 48,63 | 48,83 | 684 | 670.711.600 |
| 21/9/2023 | 50,29 | 49,45 | -2,04% | 49,06 | 50,29 | 49,49 | 49,43 | 49,58 | 975 | 741.386.400 |
| 20/9/2023 | 49,95 | 50,48 | +0,88% | 49,94 | 50,90 | 50,53 | 50,48 | 50,52 | 640 | 564.436.600 |
| 19/9/2023 | 50,21 | 50,04 | +0,06% | 49,48 | 50,21 | 49,89 | 49,92 | 50,05 | 629 | 569.287.300 |
| 18/9/2023 | 51,20 | 50,01 | -2,32% | 49,35 | 51,20 | 49,97 | 49,96 | 50,01 | 1.293 | 1.048.515.900 |
| 15/9/2023 | 49,16 | 51,20 | +5,24% | 47,86 | 51,20 | 49,97 | 51,00 | 51,20 | 1.557 | 1.965.867.600 |
| 14/9/2023 | 49,25 | 48,65 | -0,37% | 48,65 | 49,73 | 49,00 | 48,65 | 48,66 | 1.117 | 936.071.500 |
| 13/9/2023 | 49,87 | 48,83 | -2,14% | 48,55 | 49,87 | 48,83 | 48,77 | 48,83 | 1.474 | 1.309.642.700 |
| 12/9/2023 | 48,05 | 49,90 | +3,96% | 47,54 | 49,96 | 49,48 | 49,90 | 49,91 | 1.512 | 1.334.722.900 |
| 11/9/2023 | 47,68 | 48,00 | +2,45% | 47,30 | 48,08 | 47,78 | 47,90 | 48,00 | 732 | 570.054.800 |
| 8/9/2023 | 48,42 | 46,85 | -4,89% | 46,51 | 48,57 | 47,23 | 46,66 | 46,85 | 1.312 | 1.319.178.700 |
| 6/9/2023 | 49,97 | 49,26 | -0,79% | 49,06 | 50,35 | 49,51 | 49,26 | 49,29 | 1.496 | 1.220.124.000 |
| 5/9/2023 | 48,49 | 49,65 | +3,35% | 47,75 | 49,65 | 49,15 | 49,50 | 49,67 | 1.358 | 1.326.585.600 |
| 4/9/2023 | 47,70 | 48,04 | +0,13% | 47,31 | 48,56 | 48,14 | 48,04 | 48,15 | 885 | 757.761.300 |
| 1/9/2023 | 46,51 | 47,98 | +3,67% | 46,15 | 47,98 | 47,17 | 47,92 | 47,98 | 2.237 | 2.065.434.600 |
| 31/8/2023 | 47,41 | 46,28 | -1,59% | 45,93 | 47,42 | 46,29 | 46,17 | 46,28 | 1.571 | 1.364.453.700 |
| 30/8/2023 | 47,37 | 47,03 | -0,06% | 46,67 | 47,99 | 47,21 | 46,97 | 47,05 | 932 | 880.529.100 |
| 29/8/2023 | 46,43 | 47,06 | +2,24% | 46,38 | 47,72 | 46,94 | 46,79 | 47,07 | 1.455 | 1.167.123.600 |
| 28/8/2023 | 45,20 | 46,03 | +1,79% | 45,18 | 46,36 | 45,91 | 45,93 | 46,03 | 1.130 | 881.557.100 |
| 25/8/2023 | 45,00 | 45,22 | +0,44% | 44,87 | 45,39 | 45,10 | 45,17 | 45,22 | 711 | 504.277.900 |
| 24/8/2023 | 45,32 | 45,02 | -1,40% | 44,92 | 45,70 | 45,26 | 45,02 | 45,14 | 962 | 818.855.300 |
| 23/8/2023 | 45,15 | 45,66 | +1,49% | 44,92 | 46,06 | 45,65 | 45,64 | 45,66 | 1.186 | 846.884.400 |
| 22/8/2023 | 44,60 | 44,99 | +1,42% | 44,56 | 45,38 | 45,06 | 44,98 | 45,07 | 1.070 | 805.823.100 |
| 21/8/2023 | 42,99 | 44,36 | +2,97% | 42,71 | 44,82 | 44,01 | 44,36 | 44,40 | 1.881 | 1.762.207.600 |
| 18/8/2023 | 42,48 | 43,08 | +0,14% | 42,48 | 43,42 | 43,06 | 43,07 | 43,20 | 1.209 | 717.543.700 |
| 17/8/2023 | 43,35 | 43,02 | +0,19% | 42,60 | 43,59 | 42,88 | 43,00 | 43,02 | 1.687 | 985.597.900 |
| 16/8/2023 | 44,50 | 42,94 | -0,99% | 42,61 | 44,50 | 43,28 | 42,90 | 42,97 | 1.567 | 1.062.105.400 |
| 15/8/2023 | 45,07 | 43,37 | -3,71% | 43,37 | 45,24 | 44,01 | 43,37 | 43,50 | 1.783 | 1.279.412.100 |
| 14/8/2023 | 44,60 | 45,04 | -0,33% | 44,60 | 45,96 | 45,20 | 44,99 | 45,04 | 1.755 | 1.194.384.900 |
| 11/8/2023 | 47,95 | 45,19 | -6,77% | 44,61 | 48,32 | 45,38 | 45,15 | 45,19 | 4.140 | 3.725.528.600 |
| 10/8/2023 | 48,19 | 48,47 | +0,10% | 48,02 | 48,75 | 48,34 | 48,47 | 48,57 | 861 | 944.201.500 |
| 9/8/2023 | 48,57 | 48,42 | -0,57% | 48,03 | 48,97 | 48,37 | 48,33 | 48,47 | 757 | 701.946.000 |
| 8/8/2023 | 49,70 | 48,70 | -1,62% | 48,25 | 49,70 | 48,65 | 48,55 | 48,70 | 864 | 791.678.900 |
| 7/8/2023 | 51,00 | 49,50 | -3,13% | 48,95 | 51,00 | 49,43 | 49,21 | 49,50 | 919 | 974.335.500 |
| 4/8/2023 | 50,75 | 51,10 | -0,78% | 50,75 | 51,87 | 51,26 | 50,94 | 51,10 | 831 | 622.344.900 |
| 3/8/2023 | 50,21 | 51,50 | +3,81% | 49,80 | 51,53 | 51,09 | 51,50 | 51,51 | 1.017 | 1.129.215.900 |
| 2/8/2023 | 50,06 | 49,61 | -1,84% | 49,42 | 50,28 | 49,75 | 49,61 | 49,63 | 1.113 | 677.708.700 |
| 1/8/2023 | 50,00 | 50,54 | -0,41% | 49,82 | 51,00 | 50,29 | 50,46 | 50,56 | 1.467 | 1.166.423.500 |
| 31/7/2023 | 49,40 | 50,75 | +3,34% | 49,40 | 51,17 | 50,59 | 50,75 | 50,76 | 1.048 | 1.008.903.300 |
| 28/7/2023 | 49,00 | 49,11 | +0,53% | 48,56 | 50,20 | 49,48 | 49,11 | 49,30 | 1.065 | 839.303.300 |
| 27/7/2023 | 49,54 | 48,85 | -0,67% | 48,56 | 49,54 | 48,99 | 48,85 | 48,90 | 606 | 502.697.300 |
| 26/7/2023 | 49,25 | 49,18 | -0,57% | 48,51 | 49,67 | 49,32 | 49,18 | 49,20 | 1.172 | 1.259.855.800 |
| 25/7/2023 | 48,89 | 49,46 | +1,37% | 48,89 | 50,30 | 49,66 | 49,30 | 49,47 | 1.206 | 1.219.364.200 |
| 24/7/2023 | 48,10 | 48,79 | +1,43% | 48,10 | 49,00 | 48,70 | 48,75 | 48,79 | 599 | 522.127.300 |
| 21/7/2023 | 48,19 | 48,10 | -0,89% | 48,04 | 48,63 | 48,34 | 48,10 | 48,28 | 674 | 613.041.400 |
| 20/7/2023 | 48,51 | 48,53 | +0,31% | 48,41 | 48,82 | 48,42 | 48,53 | 48,62 | 499 | 576.233.000 |
| 19/7/2023 | 48,00 | 48,38 | +0,54% | 47,79 | 48,66 | 48,24 | 48,30 | 48,39 | 544 | 526.822.500 |
| 18/7/2023 | 48,50 | 48,12 | -1,35% | 48,12 | 48,83 | 48,32 | 48,12 | 48,55 | 543 | 461.961.000 |
| 17/7/2023 | 49,05 | 48,78 | +0,43% | 47,59 | 49,22 | 48,55 | 48,77 | 48,84 | 1.162 | 998.778.400 |
| 14/7/2023 | 48,76 | 48,57 | -0,37% | 48,01 | 49,19 | 48,49 | 48,45 | 48,57 | 826 | 694.485.700 |
| 13/7/2023 | 48,74 | 48,75 | -0,35% | 48,26 | 49,40 | 48,76 | 48,68 | 48,84 | 738 | 580.331.700 |
| 12/7/2023 | 49,34 | 48,92 | -0,47% | 48,38 | 49,85 | 48,93 | 48,55 | 48,92 | 1.079 | 904.870.100 |
| 11/7/2023 | 48,20 | 49,15 | +0,88% | 48,15 | 49,19 | 48,76 | 49,03 | 49,16 | 878 | 716.419.500 |
| 10/7/2023 | 48,71 | 48,72 | +0,04% | 48,13 | 49,06 | 48,59 | 48,54 | 48,72 | 682 | 529.222.800 |
| 7/7/2023 | 48,01 | 48,70 | +1,46% | 47,95 | 49,30 | 48,77 | 48,70 | 48,87 | 846 | 703.323.400 |
| 6/7/2023 | 47,80 | 48,00 | -0,06% | 47,55 | 48,36 | 47,96 | 47,85 | 48,00 | 891 | 586.640.800 |
| 5/7/2023 | 46,98 | 48,03 | +1,31% | 46,90 | 48,20 | 47,80 | 47,94 | 48,03 | 1.074 | 895.809.700 |
| 4/7/2023 | 47,35 | 47,41 | +0,11% | 46,90 | 48,17 | 47,26 | 47,31 | 47,41 | 1.125 | 946.804.000 |
| 3/7/2023 | 48,18 | 47,36 | -2,29% | 47,31 | 49,95 | 48,48 | 47,36 | 47,38 | 2.620 | 2.437.292.800 |
| 30/6/2023 | 48,25 | 48,47 | +0,46% | 47,80 | 48,88 | 48,37 | 48,41 | 48,47 | 1.206 | 1.203.626.200 |
| 29/6/2023 | 47,38 | 48,25 | +0,84% | 47,08 | 48,25 | 47,78 | 48,15 | 48,25 | 1.424 | 1.093.389.200 |
| 28/6/2023 | 47,91 | 47,85 | -0,13% | 47,00 | 48,45 | 47,85 | 47,80 | 47,88 | 1.260 | 1.202.086.000 |
| 27/6/2023 | 48,95 | 47,91 | -1,98% | 47,85 | 49,42 | 48,06 | 47,89 | 48,20 | 723 | 663.731.500 |
| 26/6/2023 | 48,49 | 48,88 | +0,80% | 48,20 | 49,23 | 48,79 | 48,59 | 48,88 | 1.044 | 904.084.900 |
| 23/6/2023 | 47,22 | 48,49 | +2,43% | 46,95 | 49,01 | 48,44 | 48,47 | 48,50 | 1.520 | 1.256.148.900 |
| 22/6/2023 | 47,30 | 47,34 | -1,17% | 46,97 | 47,91 | 47,24 | 47,20 | 47,34 | 1.022 | 894.878.800 |
| 21/6/2023 | 47,26 | 47,90 | +1,48% | 46,85 | 48,01 | 47,56 | 47,73 | 47,90 | 1.104 | 973.275.300 |
| 20/6/2023 | 47,10 | 47,20 | -0,11% | 46,71 | 47,41 | 47,16 | 47,17 | 47,20 | 904 | 702.291.100 |
| 19/6/2023 | 46,51 | 47,25 | +1,92% | 46,36 | 47,48 | 47,01 | 47,25 | 47,39 | 1.070 | 1.039.023.000 |
| 16/6/2023 | 47,92 | 46,36 | -3,17% | 46,36 | 48,39 | 46,75 | 46,36 | 46,41 | 1.482 | 2.445.307.700 |
| 15/6/2023 | 48,04 | 47,88 | -0,33% | 47,57 | 48,60 | 48,12 | 47,88 | 47,97 | 1.139 | 881.656.800 |
| 14/6/2023 | 46,80 | 48,04 | +2,85% | 46,78 | 48,24 | 47,72 | 48,00 | 48,05 | 1.116 | 959.682.200 |
| 13/6/2023 | 48,01 | 46,71 | -2,48% | 46,52 | 48,43 | 47,06 | 46,69 | 46,71 | 1.616 | 1.495.796.700 |
| 12/6/2023 | 49,00 | 47,90 | -1,34% | 47,50 | 49,00 | 47,86 | 47,84 | 47,90 | 1.092 | 996.145.500 |
| 9/6/2023 | 49,01 | 48,55 | -2,43% | 48,20 | 49,37 | 48,78 | 48,55 | 48,77 | 1.194 | 1.267.549.400 |
| 7/6/2023 | 49,56 | 49,76 | +1,18% | 49,18 | 50,16 | 49,74 | 49,75 | 49,80 | 1.452 | 1.366.086.400 |
| 6/6/2023 | 49,00 | 49,18 | +0,78% | 49,00 | 50,18 | 49,49 | 49,17 | 49,25 | 1.267 | 1.167.974.200 |
| 5/6/2023 | 49,37 | 48,80 | -1,15% | 48,32 | 50,03 | 49,05 | 48,80 | 48,95 | 2.097 | 2.153.944.100 |
| 2/6/2023 | 49,87 | 49,37 | +1,96% | 48,65 | 50,00 | 49,34 | 49,35 | 49,38 | 2.062 | 1.782.663.000 |
| 1/6/2023 | 48,17 | 48,42 | +2,00% | 47,70 | 48,66 | 48,20 | 48,39 | 48,44 | 2.215 | 1.681.366.600 |
| 31/5/2023 | 50,22 | 47,47 | -5,48% | 47,47 | 50,22 | 48,28 | 47,47 | 47,78 | 1.961 | 3.257.627.800 |
| 30/5/2023 | 52,45 | 50,22 | -4,12% | 49,82 | 52,70 | 50,51 | 50,09 | 50,26 | 1.639 | 1.470.123.300 |
| 29/5/2023 | 52,49 | 52,38 | -0,83% | 52,10 | 53,10 | 52,57 | 52,37 | 52,38 | 379 | 491.613.000 |
| 26/5/2023 | 52,38 | 52,82 | +1,93% | 51,96 | 53,28 | 52,69 | 52,78 | 52,83 | 1.110 | 1.080.774.800 |
| 25/5/2023 | 50,67 | 51,82 | +2,27% | 50,63 | 52,43 | 51,92 | 51,79 | 51,82 | 1.156 | 850.065.700 |
| 24/5/2023 | 51,94 | 50,67 | -2,22% | 50,36 | 52,23 | 51,08 | 50,67 | 50,88 | 881 | 757.604.600 |
| 23/5/2023 | 51,72 | 51,82 | +0,12% | 51,60 | 52,81 | 52,07 | 51,82 | 51,88 | 697 | 670.172.500 |
| 22/5/2023 | 51,71 | 51,76 | +0,12% | 51,70 | 52,89 | 52,13 | 51,76 | 52,02 | 960 | 849.793.600 |
| 19/5/2023 | 53,93 | 51,70 | -4,13% | 51,70 | 54,13 | 52,58 | 51,70 | 52,19 | 1.596 | 1.441.855.300 |
| 18/5/2023 | 50,32 | 53,93 | +7,00% | 50,25 | 54,41 | 52,96 | 53,93 | 53,98 | 1.483 | 1.414.051.900 |
| 17/5/2023 | 49,70 | 50,40 | +2,52% | 49,56 | 51,07 | 50,38 | 50,40 | 50,93 | 997 | 1.022.300.700 |
| 16/5/2023 | 50,50 | 49,16 | -3,46% | 49,02 | 51,43 | 49,61 | 49,15 | 49,41 | 1.490 | 1.307.762.800 |
| 15/5/2023 | 50,39 | 50,92 | +1,33% | 50,10 | 51,90 | 50,97 | 50,90 | 51,11 | 1.463 | 1.346.345.300 |
| 12/5/2023 | 49,08 | 50,25 | +1,01% | 48,84 | 50,62 | 49,82 | 50,25 | 50,29 | 1.820 | 1.452.804.400 |
| 11/5/2023 | 50,00 | 49,75 | -1,11% | 49,22 | 50,45 | 49,85 | 49,75 | 49,88 | 1.148 | 931.700.700 |
| 10/5/2023 | 49,92 | 50,31 | +0,14% | 49,67 | 51,15 | 50,56 | 50,31 | 50,49 | 1.241 | 1.039.663.100 |
| 9/5/2023 | 50,62 | 50,24 | -1,34% | 50,00 | 51,18 | 50,39 | 50,24 | 50,31 | 666 | 821.513.100 |
| 8/5/2023 | 50,84 | 50,92 | +0,22% | 50,49 | 51,60 | 50,94 | 50,85 | 50,92 | 1.232 | 1.243.627.800 |
| 5/5/2023 | 48,55 | 50,81 | +4,76% | 48,55 | 52,03 | 50,71 | 50,81 | 51,00 | 1.256 | 1.463.494.100 |
| 4/5/2023 | 49,28 | 48,50 | -1,58% | 48,50 | 50,44 | 48,75 | 48,50 | 48,79 | 1.579 | 1.200.242.100 |
| 3/5/2023 | 49,50 | 49,28 | -0,54% | 48,92 | 50,26 | 49,40 | 49,28 | 49,29 | 1.221 | 920.888.000 |
| 2/5/2023 | 50,30 | 49,55 | -3,79% | 49,19 | 51,50 | 49,76 | 49,55 | 49,63 | 1.586 | 1.375.880.200 |
| 28/4/2023 | 50,69 | 51,50 | +1,58% | 50,33 | 51,94 | 51,27 | 51,47 | 51,50 | 1.831 | 2.829.414.100 |
| 27/4/2023 | 49,03 | 50,70 | +2,03% | 49,00 | 50,93 | 50,27 | 50,39 | 50,70 | 1.183 | 1.024.552.500 |
| 26/4/2023 | 49,80 | 49,69 | -1,00% | 49,59 | 50,95 | 49,97 | 49,69 | 49,76 | 768 | 788.541.600 |
| 25/4/2023 | 50,00 | 50,19 | -0,22% | 48,92 | 50,66 | 49,71 | 50,17 | 50,19 | 1.464 | 1.814.601.900 |
| 24/4/2023 | 50,72 | 50,30 | -2,73% | 50,14 | 51,24 | 50,39 | 50,30 | 50,58 | 745 | 822.430.000 |
| 20/4/2023 | 51,39 | 51,71 | +0,82% | 50,92 | 51,75 | 51,45 | 51,70 | 51,73 | 654 | 950.866.600 |
| 19/4/2023 | 51,42 | 51,29 | -1,25% | 50,80 | 51,89 | 51,39 | 51,25 | 51,55 | 998 | 888.559.200 |
| 18/4/2023 | 53,00 | 51,94 | -0,95% | 51,66 | 53,06 | 52,12 | 51,94 | 52,04 | 1.004 | 784.432.700 |
| 17/4/2023 | 54,21 | 52,44 | -3,14% | 52,44 | 54,57 | 53,19 | 52,44 | 52,76 | 902 | 775.005.600 |
| 14/4/2023 | 53,90 | 54,14 | +0,33% | 53,00 | 54,96 | 54,10 | 54,14 | 54,15 | 830 | 570.810.500 |
| 13/4/2023 | 53,95 | 53,96 | +0,26% | 53,29 | 54,64 | 54,02 | 53,96 | 53,98 | 815 | 932.507.700 |
| 12/4/2023 | 55,71 | 53,82 | -3,72% | 53,82 | 56,23 | 54,78 | 53,81 | 54,18 | 974 | 1.075.897.500 |
| 11/4/2023 | 52,74 | 55,90 | +6,80% | 52,72 | 56,42 | 55,27 | 55,47 | 55,90 | 1.632 | 1.440.355.200 |
| 10/4/2023 | 50,68 | 52,34 | +2,95% | 50,68 | 52,93 | 52,19 | 52,34 | 52,56 | 1.202 | 933.295.800 |
| 6/4/2023 | 51,94 | 50,84 | -1,91% | 50,67 | 52,15 | 51,09 | 50,84 | 51,14 | 1.234 | 1.229.818.700 |
| 5/4/2023 | 53,21 | 51,83 | -2,76% | 51,43 | 53,21 | 52,05 | 51,83 | 51,98 | 1.411 | 1.086.393.700 |
| 4/4/2023 | 53,18 | 53,30 | -0,32% | 52,44 | 53,96 | 53,29 | 53,22 | 53,30 | 1.272 | 1.108.624.800 |
| 3/4/2023 | 52,75 | 53,47 | +0,85% | 51,62 | 53,74 | 52,90 | 52,96 | 53,47 | 1.704 | 1.296.653.000 |
| 31/3/2023 | 53,20 | 53,02 | +0,21% | 52,46 | 53,79 | 53,06 | 53,02 | 53,03 | 1.131 | 1.073.984.500 |
| 30/3/2023 | 52,93 | 52,91 | +1,61% | 51,72 | 53,43 | 52,75 | 52,90 | 53,03 | 1.285 | 971.271.700 |
| 29/3/2023 | 52,38 | 52,07 | -1,01% | 51,67 | 52,88 | 52,19 | 52,06 | 52,19 | 950 | 781.404.700 |
| 28/3/2023 | 51,02 | 52,60 | +3,08% | 50,47 | 53,10 | 52,14 | 52,60 | 52,75 | 1.379 | 1.183.213.800 |
| 27/3/2023 | 49,53 | 51,03 | +2,84% | 49,13 | 51,03 | 49,94 | 51,01 | 51,03 | 1.272 | 1.082.311.700 |
| 24/3/2023 | 48,70 | 49,62 | +1,62% | 48,41 | 49,62 | 49,20 | 49,06 | 49,62 | 961 | 965.495.900 |
| 23/3/2023 | 50,01 | 48,83 | -3,08% | 48,27 | 50,52 | 49,10 | 48,83 | 48,90 | 1.377 | 1.257.094.200 |
| 22/3/2023 | 50,00 | 50,38 | +0,68% | 49,22 | 51,01 | 49,96 | 50,20 | 50,39 | 1.193 | 899.866.500 |
| 21/3/2023 | 50,50 | 50,04 | -0,44% | 49,40 | 50,89 | 49,80 | 49,80 | 50,04 | 1.276 | 1.097.245.100 |
| 20/3/2023 | 49,84 | 50,26 | +0,84% | 49,51 | 50,46 | 50,02 | 50,26 | 50,37 | 970 | 863.004.400 |
| 17/3/2023 | 50,49 | 49,84 | -1,31% | 49,52 | 50,55 | 49,91 | 49,56 | 49,85 | 1.799 | 1.440.906.400 |
| 16/3/2023 | 51,36 | 50,50 | -1,23% | 50,50 | 52,00 | 50,87 | 50,46 | 50,50 | 1.050 | 1.072.964.700 |
| 15/3/2023 | 52,74 | 51,13 | -3,18% | 50,76 | 52,78 | 51,35 | 51,13 | 51,38 | 1.282 | 1.346.543.300 |
| 14/3/2023 | 53,66 | 52,81 | -1,01% | 52,37 | 54,78 | 53,18 | 52,79 | 52,81 | 1.120 | 1.004.094.000 |
| 13/3/2023 | 53,72 | 53,35 | -1,46% | 53,02 | 54,46 | 53,58 | 53,33 | 53,35 | 1.548 | 1.336.936.700 |
| 10/3/2023 | 54,91 | 54,14 | -1,47% | 53,06 | 55,50 | 54,08 | 54,09 | 54,14 | 1.610 | 1.445.152.400 |
| 9/3/2023 | 53,50 | 54,95 | +2,48% | 53,29 | 54,95 | 54,31 | 54,35 | 54,98 | 1.822 | 1.574.567.200 |
| 8/3/2023 | 52,80 | 53,62 | +1,94% | 52,71 | 53,92 | 53,44 | 53,62 | 53,67 | 1.610 | 1.396.485.200 |
| 7/3/2023 | 55,51 | 52,60 | -10,86% | 52,60 | 55,82 | 53,83 | 52,60 | 52,68 | 4.710 | 5.442.248.600 |
| 6/3/2023 | 61,84 | 59,01 | -3,75% | 59,01 | 62,20 | 59,92 | 59,00 | 59,01 | 1.478 | 1.704.334.500 |
| 3/3/2023 | 59,00 | 61,31 | +4,06% | 58,60 | 61,50 | 60,53 | 60,85 | 61,31 | 2.004 | 2.229.040.700 |
| 2/3/2023 | 58,47 | 58,92 | +1,57% | 57,30 | 59,30 | 58,61 | 58,61 | 58,92 | 1.302 | 1.402.115.500 |
| 1/3/2023 | 57,63 | 58,01 | +0,97% | 57,15 | 58,85 | 58,15 | 57,69 | 58,04 | 1.374 | 1.171.865.600 |
| 28/2/2023 | 55,39 | 57,45 | +2,59% | 55,30 | 58,27 | 57,46 | 57,42 | 57,45 | 1.313 | 1.349.379.200 |
| 27/2/2023 | 55,75 | 56,00 | +0,43% | 55,75 | 56,83 | 56,22 | 56,00 | 56,23 | 509 | 427.886.900 |
| 24/2/2023 | 57,10 | 55,76 | -2,81% | 55,00 | 57,80 | 56,12 | 55,76 | 56,10 | 1.294 | 1.187.574.900 |
| 23/2/2023 | 57,70 | 57,37 | -0,07% | 56,50 | 57,99 | 57,26 | 57,36 | 57,40 | 562 | 516.513.500 |
| 22/2/2023 | 58,00 | 57,41 | -2,35% | 57,15 | 58,61 | 57,64 | 57,41 | 57,53 | 736 | 811.002.600 |
| 17/2/2023 | 58,72 | 58,79 | -0,02% | 58,22 | 59,04 | 58,73 | 58,79 | 58,90 | 1.136 | 1.042.040.700 |
| 16/2/2023 | 57,38 | 58,80 | +2,12% | 57,38 | 59,08 | 58,46 | 58,69 | 58,80 | 1.094 | 1.056.540.400 |
| 15/2/2023 | 56,59 | 57,58 | +1,68% | 56,42 | 57,84 | 57,15 | 57,58 | 57,60 | 695 | 570.938.400 |
| 14/2/2023 | 57,09 | 56,63 | -1,05% | 56,23 | 57,77 | 56,75 | 56,60 | 56,63 | 654 | 732.765.100 |
| 13/2/2023 | 57,74 | 57,23 | -1,02% | 56,96 | 57,91 | 57,35 | 57,21 | 57,23 | 416 | 412.346.500 |
| 10/2/2023 | 57,34 | 57,82 | +0,35% | 57,11 | 58,36 | 57,76 | 57,74 | 57,84 | 997 | 1.009.143.600 |
| 9/2/2023 | 56,89 | 57,62 | +1,77% | 56,34 | 58,17 | 57,53 | 57,62 | 57,76 | 1.590 | 1.443.527.500 |
| 8/2/2023 | 55,37 | 56,62 | +2,31% | 54,97 | 56,73 | 56,17 | 56,45 | 56,62 | 548 | 439.312.400 |
| 7/2/2023 | 54,55 | 55,34 | +0,86% | 54,55 | 55,45 | 55,13 | 54,98 | 55,34 | 866 | 684.834.900 |
| 6/2/2023 | 55,82 | 54,87 | -1,91% | 54,52 | 56,09 | 55,03 | 54,80 | 54,87 | 1.191 | 1.067.644.100 |
| 3/2/2023 | 54,91 | 55,94 | +1,80% | 54,59 | 56,97 | 55,85 | 55,84 | 55,95 | 1.661 | 1.481.789.000 |
| 2/2/2023 | 57,08 | 54,95 | -3,73% | 54,95 | 57,39 | 56,03 | 54,95 | 55,35 | 1.464 | 1.507.833.600 |
| 1/2/2023 | 56,60 | 57,08 | +0,63% | 56,30 | 57,62 | 57,20 | 57,08 | 57,20 | 986 | 871.231.000 |
| 31/1/2023 | 56,20 | 56,72 | +0,94% | 55,92 | 57,51 | 56,86 | 56,72 | 57,30 | 1.039 | 1.188.523.000 |
| 30/1/2023 | 56,01 | 56,19 | -0,43% | 55,55 | 56,88 | 56,24 | 55,72 | 56,19 | 555 | 447.741.900 |
| 27/1/2023 | 56,46 | 56,43 | -0,05% | 55,80 | 57,34 | 56,71 | 56,38 | 56,47 | 927 | 780.461.100 |
| 26/1/2023 | 56,14 | 56,46 | +0,80% | 55,30 | 56,46 | 55,96 | 56,05 | 56,46 | 993 | 825.484.700 |
| 25/1/2023 | 54,30 | 56,01 | +3,02% | 53,76 | 56,85 | 55,70 | 56,01 | 56,17 | 1.219 | 1.168.081.900 |
| 24/1/2023 | 54,15 | 54,37 | -1,00% | 54,01 | 55,24 | 54,53 | 54,37 | 54,73 | 885 | 703.005.100 |
| 23/1/2023 | 56,46 | 54,92 | -2,64% | 54,92 | 56,96 | 55,77 | 54,92 | 55,00 | 527 | 505.899.600 |