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.
FESA4F - FERBASA - PN EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,46 | 6,44 | +0,47% | 6,30 | 6,47 | 6,37 | 6,41 | 6,44 | 566 | 5.429.620 |
| 5/9/2025 | 6,37 | 6,41 | +0,47% | 6,37 | 6,45 | 6,39 | 6,41 | 6,45 | 428 | 4.960.820 |
| 4/9/2025 | 6,39 | 6,38 | 0,00% | 6,36 | 6,44 | 6,39 | 6,38 | 6,40 | 356 | 3.854.355 |
| 3/9/2025 | 6,41 | 6,38 | -1,39% | 6,29 | 6,45 | 6,35 | 6,38 | 6,42 | 443 | 4.433.109 |
| 2/9/2025 | 6,44 | 6,47 | +0,62% | 6,36 | 6,49 | 6,40 | 6,45 | 6,47 | 549 | 4.511.640 |
| 1/9/2025 | 6,55 | 6,43 | -1,68% | 6,41 | 6,58 | 6,45 | 6,43 | 6,47 | 591 | 6.002.054 |
| 29/8/2025 | 6,48 | 6,54 | +1,40% | 6,41 | 6,61 | 6,48 | 6,44 | 6,54 | 518 | 5.013.294 |
| 28/8/2025 | 6,37 | 6,45 | +0,62% | 6,36 | 6,46 | 6,39 | 6,41 | 6,45 | 515 | 4.193.950 |
| 27/8/2025 | 6,24 | 6,41 | +2,07% | 6,24 | 6,43 | 6,36 | 6,38 | 6,41 | 414 | 3.417.833 |
| 26/8/2025 | 6,25 | 6,28 | +0,48% | 6,20 | 6,30 | 6,24 | 6,20 | 6,28 | 279 | 2.572.365 |
| 25/8/2025 | 6,25 | 6,25 | -0,79% | 6,17 | 6,35 | 6,23 | 6,22 | 6,25 | 432 | 3.957.522 |
| 22/8/2025 | 6,05 | 6,30 | +3,45% | 6,05 | 6,32 | 6,21 | 6,28 | 6,30 | 373 | 3.381.851 |
| 21/8/2025 | 6,06 | 6,09 | -0,33% | 6,03 | 6,15 | 6,07 | 6,08 | 6,09 | 679 | 4.791.584 |
| 20/8/2025 | 6,11 | 6,11 | -0,81% | 6,06 | 6,18 | 6,10 | 6,07 | 6,11 | 570 | 4.378.545 |
| 19/8/2025 | 6,24 | 6,16 | -1,60% | 6,08 | 6,26 | 6,13 | 6,15 | 6,16 | 760 | 5.581.732 |
| 18/8/2025 | 6,18 | 6,26 | +1,79% | 6,13 | 6,29 | 6,20 | 6,21 | 6,26 | 503 | 4.196.055 |
| 15/8/2025 | 6,21 | 6,15 | -1,60% | 6,06 | 6,25 | 6,14 | 6,15 | 6,16 | 1.093 | 8.650.239 |
| 14/8/2025 | 6,28 | 6,25 | -0,79% | 6,19 | 6,35 | 6,25 | 6,21 | 6,25 | 745 | 5.888.268 |
| 13/8/2025 | 6,38 | 6,30 | -2,33% | 6,28 | 6,40 | 6,33 | 6,30 | 6,36 | 497 | 3.928.223 |
| 12/8/2025 | 6,30 | 6,45 | +1,10% | 6,14 | 6,55 | 6,32 | 6,42 | 6,45 | 893 | 7.235.071 |
| 11/8/2025 | 6,36 | 6,38 | -0,16% | 6,26 | 6,40 | 6,32 | 6,33 | 6,38 | 832 | 7.015.748 |
| 8/8/2025 | 6,40 | 6,39 | -0,93% | 6,36 | 6,49 | 6,41 | 6,39 | 6,43 | 530 | 5.008.449 |
| 7/8/2025 | 6,50 | 6,45 | 0,00% | 6,41 | 6,50 | 6,44 | 6,45 | 6,50 | 349 | 3.250.366 |
| 6/8/2025 | 6,34 | 6,45 | +1,57% | 6,34 | 6,49 | 6,44 | 6,41 | 6,45 | 367 | 3.241.033 |
| 5/8/2025 | 6,42 | 6,35 | -1,55% | 6,35 | 6,47 | 6,39 | 6,35 | 6,36 | 683 | 5.656.018 |
| 4/8/2025 | 6,54 | 6,45 | -2,57% | 6,40 | 6,59 | 6,45 | 6,45 | 6,49 | 933 | 7.853.787 |
| 1/8/2025 | 6,60 | 6,62 | +0,76% | 6,53 | 6,73 | 6,58 | 6,57 | 6,62 | 563 | 5.062.725 |
| 31/7/2025 | 6,59 | 6,57 | -1,20% | 6,54 | 6,71 | 6,60 | 6,57 | 6,59 | 493 | 3.841.090 |
| 30/7/2025 | 6,58 | 6,65 | +1,22% | 6,53 | 6,65 | 6,58 | 6,60 | 6,65 | 439 | 3.472.350 |
| 29/7/2025 | 6,69 | 6,57 | -1,65% | 6,56 | 6,69 | 6,60 | 6,57 | 6,63 | 538 | 4.359.496 |
| 28/7/2025 | 6,74 | 6,68 | -1,18% | 6,63 | 6,75 | 6,67 | 6,64 | 6,68 | 474 | 3.732.198 |
| 25/7/2025 | 6,80 | 6,76 | -0,44% | 6,67 | 6,80 | 6,72 | 6,70 | 6,76 | 314 | 3.070.757 |
| 24/7/2025 | 6,81 | 6,79 | -0,59% | 6,70 | 6,82 | 6,74 | 6,75 | 6,79 | 321 | 2.751.691 |
| 23/7/2025 | 6,72 | 6,83 | -0,29% | 6,71 | 6,84 | 6,78 | 6,82 | 6,83 | 232 | 2.688.573 |
| 22/7/2025 | 6,70 | 6,85 | +1,93% | 6,70 | 6,94 | 6,82 | 6,76 | 6,85 | 341 | 3.462.342 |
| 21/7/2025 | 6,64 | 6,72 | +0,90% | 6,62 | 6,83 | 6,72 | 6,72 | 6,73 | 381 | 4.459.834 |
| 18/7/2025 | 6,78 | 6,66 | -1,77% | 6,59 | 6,78 | 6,65 | 6,65 | 6,66 | 790 | 6.841.054 |
| 17/7/2025 | 6,80 | 6,78 | 0,00% | 6,69 | 6,80 | 6,73 | 6,71 | 6,78 | 363 | 3.356.147 |
| 16/7/2025 | 6,86 | 6,78 | -1,45% | 6,67 | 6,86 | 6,73 | 6,70 | 6,78 | 613 | 5.452.847 |
| 15/7/2025 | 6,78 | 6,88 | +0,29% | 6,76 | 6,88 | 6,79 | 6,82 | 6,88 | 404 | 3.466.601 |
| 14/7/2025 | 6,88 | 6,86 | +0,88% | 6,78 | 6,90 | 6,84 | 6,82 | 6,86 | 399 | 4.473.069 |
| 11/7/2025 | 6,91 | 6,80 | 0,00% | 6,78 | 6,91 | 6,81 | 6,80 | 6,85 | 388 | 3.705.366 |
| 10/7/2025 | 6,76 | 6,80 | +0,59% | 6,71 | 7,03 | 6,89 | 6,80 | 6,89 | 417 | 3.998.255 |
| 9/7/2025 | 6,94 | 6,76 | -2,45% | 6,76 | 6,94 | 6,81 | 6,76 | 6,83 | 658 | 5.772.394 |
| 8/7/2025 | 6,95 | 6,93 | -1,28% | 6,85 | 6,95 | 6,89 | 6,85 | 6,93 | 443 | 4.286.016 |
| 7/7/2025 | 6,97 | 7,02 | -0,14% | 6,85 | 7,02 | 6,90 | 6,90 | 7,02 | 925 | 7.400.276 |
| 4/7/2025 | 7,03 | 7,03 | -0,28% | 6,93 | 7,03 | 6,96 | 6,93 | 7,03 | 498 | 4.891.285 |
| 3/7/2025 | 6,98 | 7,05 | +1,29% | 6,91 | 7,06 | 7,01 | 7,00 | 7,05 | 310 | 3.648.637 |
| 2/7/2025 | 7,07 | 6,96 | -2,66% | 6,88 | 7,13 | 6,99 | 6,88 | 6,96 | 488 | 4.753.020 |
| 1/7/2025 | 6,81 | 7,15 | +3,62% | 6,77 | 7,15 | 6,89 | 7,03 | 7,15 | 621 | 6.767.360 |
| 30/6/2025 | 6,80 | 6,90 | +1,02% | 6,77 | 6,90 | 6,81 | 6,79 | 6,90 | 529 | 5.524.579 |
| 27/6/2025 | 6,79 | 6,83 | -0,87% | 6,75 | 6,90 | 6,80 | 6,80 | 6,83 | 445 | 4.013.390 |
| 26/6/2025 | 6,66 | 6,89 | +2,07% | 6,65 | 6,89 | 6,80 | 6,84 | 6,89 | 472 | 3.893.239 |
| 25/6/2025 | 6,79 | 6,75 | -1,03% | 6,65 | 6,79 | 6,68 | 6,67 | 6,75 | 1.032 | 9.123.847 |
| 24/6/2025 | 6,84 | 6,82 | -0,44% | 6,73 | 6,89 | 6,78 | 6,79 | 6,82 | 749 | 6.863.700 |
| 23/6/2025 | 6,81 | 6,85 | +0,74% | 6,72 | 6,85 | 6,77 | 6,77 | 6,85 | 840 | 7.169.745 |
| 20/6/2025 | 7,06 | 6,80 | -3,68% | 6,77 | 7,06 | 6,87 | 6,80 | 6,87 | 1.546 | 13.984.682 |
| 18/6/2025 | 7,07 | 7,06 | +0,43% | 7,00 | 7,08 | 7,04 | 7,05 | 7,06 | 387 | 3.082.432 |
| 17/6/2025 | 7,17 | 7,03 | -1,13% | 7,01 | 7,17 | 7,06 | 7,02 | 7,03 | 383 | 3.793.766 |
| 16/6/2025 | 7,10 | 7,11 | +0,28% | 7,05 | 7,18 | 7,12 | 7,11 | 7,13 | 331 | 3.810.470 |
| 13/6/2025 | 7,02 | 7,09 | 0,00% | 6,98 | 7,10 | 7,04 | 7,01 | 7,09 | 339 | 3.015.092 |
| 12/6/2025 | 7,10 | 7,09 | +0,85% | 7,01 | 7,10 | 7,04 | 7,02 | 7,09 | 308 | 3.812.155 |
| 11/6/2025 | 7,05 | 7,03 | +0,29% | 7,00 | 7,11 | 7,05 | 7,03 | 7,11 | 307 | 3.199.945 |
| 10/6/2025 | 7,06 | 7,01 | -0,71% | 7,00 | 7,19 | 7,08 | 7,01 | 7,09 | 454 | 3.949.767 |
| 9/6/2025 | 7,14 | 7,06 | -1,12% | 6,91 | 7,14 | 7,02 | 7,06 | 7,10 | 506 | 4.919.251 |
| 6/6/2025 | 7,03 | 7,14 | +0,99% | 7,02 | 7,14 | 7,06 | 7,05 | 7,14 | 387 | 4.617.672 |
| 5/6/2025 | 7,00 | 7,07 | +1,14% | 6,96 | 7,10 | 7,03 | 7,07 | 7,08 | 343 | 3.983.553 |
| 4/6/2025 | 7,09 | 6,99 | -0,43% | 6,95 | 7,12 | 7,03 | 6,99 | 7,00 | 507 | 4.629.958 |
| 3/6/2025 | 6,90 | 7,02 | +0,72% | 6,90 | 7,10 | 6,97 | 7,02 | 7,07 | 457 | 4.529.592 |
| 2/6/2025 | 7,02 | 6,97 | -1,55% | 6,90 | 7,07 | 6,97 | 6,97 | 7,00 | 954 | 8.441.104 |
| 30/5/2025 | 7,04 | 7,08 | -0,28% | 6,96 | 7,11 | 7,01 | 7,07 | 7,08 | 661 | 6.836.946 |
| 29/5/2025 | 7,10 | 7,10 | -0,42% | 7,03 | 7,11 | 7,07 | 7,10 | 7,11 | 414 | 4.057.325 |
| 28/5/2025 | 7,15 | 7,13 | -0,28% | 7,03 | 7,17 | 7,08 | 7,06 | 7,13 | 566 | 5.434.661 |
| 27/5/2025 | 7,07 | 7,15 | +2,14% | 7,07 | 7,15 | 7,10 | 7,14 | 7,15 | 326 | 3.451.787 |
| 26/5/2025 | 7,00 | 7,00 | -0,28% | 6,96 | 7,10 | 7,02 | 7,00 | 7,10 | 444 | 4.565.255 |
| 23/5/2025 | 6,99 | 7,02 | 0,00% | 6,83 | 7,05 | 6,94 | 6,94 | 7,02 | 637 | 6.379.225 |
| 22/5/2025 | 6,82 | 7,02 | +2,78% | 6,82 | 7,02 | 6,88 | 7,02 | 7,03 | 694 | 6.944.233 |
| 21/5/2025 | 6,90 | 6,83 | -1,73% | 6,80 | 6,92 | 6,84 | 6,83 | 6,85 | 1.346 | 13.303.419 |
| 20/5/2025 | 7,05 | 6,95 | -1,00% | 6,95 | 7,07 | 6,97 | 6,95 | 6,96 | 1.409 | 11.368.576 |
| 19/5/2025 | 7,02 | 7,02 | -0,71% | 6,97 | 7,13 | 7,01 | 7,02 | 7,10 | 859 | 8.151.706 |
| 16/5/2025 | 7,00 | 7,07 | -0,84% | 6,99 | 7,07 | 7,01 | 7,06 | 7,07 | 815 | 8.086.183 |
| 15/5/2025 | 7,05 | 7,13 | +0,71% | 7,03 | 7,15 | 7,09 | 7,09 | 7,13 | 638 | 6.164.949 |
| 14/5/2025 | 7,05 | 7,08 | +0,28% | 7,01 | 7,11 | 7,04 | 7,05 | 7,08 | 760 | 7.323.480 |
| 13/5/2025 | 7,51 | 7,06 | -6,37% | 7,02 | 7,51 | 7,13 | 7,06 | 7,07 | 1.370 | 14.460.725 |
| 12/5/2025 | 7,36 | 7,54 | +3,01% | 7,21 | 7,57 | 7,44 | 7,46 | 7,54 | 522 | 6.979.441 |
| 9/5/2025 | 7,23 | 7,32 | +2,23% | 7,17 | 7,32 | 7,23 | 7,31 | 7,32 | 360 | 4.393.883 |
| 8/5/2025 | 7,09 | 7,16 | +0,42% | 7,09 | 7,31 | 7,23 | 7,16 | 7,20 | 298 | 3.323.444 |
| 7/5/2025 | 7,12 | 7,13 | +0,14% | 7,06 | 7,14 | 7,10 | 7,09 | 7,13 | 368 | 3.614.120 |
| 6/5/2025 | 7,19 | 7,12 | +0,71% | 7,06 | 7,22 | 7,12 | 7,11 | 7,12 | 504 | 4.324.296 |
| 5/5/2025 | 7,25 | 7,07 | -1,81% | 7,01 | 7,28 | 7,11 | 7,07 | 7,17 | 759 | 7.000.534 |
| 2/5/2025 | 7,23 | 7,20 | -2,70% | 7,20 | 7,44 | 7,25 | 7,20 | 7,32 | 465 | 5.666.123 |
| 29/4/2025 | 7,27 | 7,40 | +2,35% | 7,22 | 7,43 | 7,35 | 7,36 | 7,40 | 521 | 3.660.093 |
| 28/4/2025 | 7,27 | 7,23 | -1,63% | 7,16 | 7,34 | 7,23 | 7,18 | 7,23 | 393 | 4.438.300 |
| 25/4/2025 | 7,37 | 7,35 | -0,27% | 7,25 | 7,40 | 7,30 | 7,28 | 7,35 | 336 | 3.856.309 |
| 24/4/2025 | 7,17 | 7,37 | +2,36% | 7,16 | 7,37 | 7,27 | 7,30 | 7,37 | 268 | 2.865.251 |
| 23/4/2025 | 7,24 | 7,20 | -0,55% | 7,16 | 7,35 | 7,23 | 7,19 | 7,20 | 331 | 3.820.509 |
| 22/4/2025 | 7,19 | 7,24 | -1,50% | 7,11 | 7,35 | 7,16 | 7,15 | 7,24 | 410 | 4.380.635 |
| 17/4/2025 | 7,11 | 7,35 | +2,37% | 7,11 | 7,36 | 7,26 | 7,26 | 7,35 | 274 | 3.138.057 |
| 16/4/2025 | 7,19 | 7,18 | -0,28% | 7,08 | 7,25 | 7,17 | 7,14 | 7,18 | 307 | 3.700.215 |
| 15/4/2025 | 7,10 | 7,20 | -0,41% | 7,08 | 7,26 | 7,13 | 7,14 | 7,20 | 345 | 3.979.882 |
| 14/4/2025 | 7,10 | 7,23 | +1,83% | 7,05 | 7,27 | 7,14 | 7,20 | 7,23 | 422 | 4.420.439 |
| 11/4/2025 | 6,94 | 7,10 | +2,90% | 6,85 | 7,11 | 6,98 | 7,09 | 7,10 | 361 | 3.841.668 |
| 10/4/2025 | 7,10 | 6,90 | -3,63% | 6,80 | 7,15 | 6,95 | 6,85 | 6,90 | 598 | 6.306.086 |
| 9/4/2025 | 6,68 | 7,16 | +5,45% | 6,62 | 7,17 | 6,90 | 7,11 | 7,16 | 495 | 6.825.125 |
| 8/4/2025 | 6,95 | 6,79 | -2,30% | 6,65 | 7,10 | 6,79 | 6,77 | 6,79 | 1.611 | 15.093.210 |
| 7/4/2025 | 7,05 | 6,95 | -2,11% | 6,83 | 7,06 | 6,92 | 6,94 | 6,95 | 1.036 | 11.475.115 |
| 4/4/2025 | 7,20 | 7,10 | -1,80% | 6,93 | 7,20 | 7,00 | 7,03 | 7,10 | 1.372 | 16.071.090 |
| 3/4/2025 | 7,32 | 7,23 | -0,14% | 7,07 | 7,36 | 7,17 | 7,20 | 7,23 | 744 | 7.454.603 |
| 2/4/2025 | 7,31 | 7,24 | -0,82% | 7,16 | 7,39 | 7,20 | 7,16 | 7,24 | 805 | 8.587.808 |
| 1/4/2025 | 7,30 | 7,30 | +0,27% | 7,24 | 7,38 | 7,28 | 7,30 | 7,34 | 515 | 5.242.564 |
| 31/3/2025 | 7,40 | 7,28 | -1,36% | 7,24 | 7,40 | 7,29 | 7,28 | 7,31 | 784 | 8.551.875 |
| 28/3/2025 | 7,59 | 7,38 | -3,28% | 7,37 | 7,62 | 7,42 | 7,38 | 7,40 | 1.170 | 11.857.495 |
| 27/3/2025 | 7,53 | 7,63 | +1,33% | 7,53 | 7,70 | 7,60 | 7,63 | 7,65 | 331 | 3.466.241 |
| 26/3/2025 | 7,67 | 7,53 | -0,53% | 7,53 | 7,74 | 7,57 | 7,53 | 7,58 | 353 | 3.393.155 |
| 25/3/2025 | 7,69 | 7,57 | -1,94% | 7,57 | 7,78 | 7,62 | 7,56 | 7,64 | 390 | 3.867.845 |
| 24/3/2025 | 7,75 | 7,72 | -0,13% | 7,62 | 7,75 | 7,68 | 7,63 | 7,72 | 344 | 4.205.703 |
| 21/3/2025 | 7,84 | 7,73 | -0,39% | 7,62 | 7,84 | 7,71 | 7,65 | 7,73 | 496 | 5.068.879 |
| 20/3/2025 | 7,85 | 7,76 | -1,27% | 7,76 | 7,88 | 7,82 | 7,76 | 7,82 | 342 | 3.824.827 |
| 19/3/2025 | 7,85 | 7,86 | -1,26% | 7,81 | 7,95 | 7,86 | 7,84 | 7,86 | 347 | 3.434.010 |
| 18/3/2025 | 7,75 | 7,96 | +0,89% | 7,75 | 7,96 | 7,85 | 7,82 | 7,96 | 322 | 3.273.622 |
| 17/3/2025 | 7,97 | 7,89 | 0,00% | 7,80 | 8,05 | 7,86 | 7,84 | 7,89 | 316 | 3.897.388 |
| 14/3/2025 | 7,66 | 7,89 | +3,68% | 7,62 | 8,13 | 7,84 | 7,82 | 7,89 | 409 | 6.198.982 |
| 13/3/2025 | 7,49 | 7,61 | +2,15% | 7,46 | 7,77 | 7,63 | 7,61 | 7,73 | 335 | 3.438.146 |
| 12/3/2025 | 7,56 | 7,45 | -0,80% | 7,45 | 7,59 | 7,49 | 7,45 | 7,55 | 420 | 4.087.270 |
| 11/3/2025 | 7,73 | 7,51 | -1,18% | 7,51 | 7,73 | 7,59 | 7,51 | 7,61 | 339 | 3.633.030 |
| 10/3/2025 | 7,80 | 7,60 | -2,81% | 7,46 | 7,80 | 7,59 | 7,60 | 7,71 | 551 | 6.057.650 |
| 7/3/2025 | 7,73 | 7,82 | +2,09% | 7,48 | 7,82 | 7,62 | 7,74 | 7,82 | 405 | 4.807.747 |
| 6/3/2025 | 7,59 | 7,66 | -1,29% | 7,50 | 7,66 | 7,56 | 7,56 | 7,66 | 337 | 4.137.771 |
| 5/3/2025 | 7,46 | 7,76 | +2,78% | 7,43 | 7,76 | 7,54 | 7,55 | 7,76 | 243 | 2.863.908 |
| 28/2/2025 | 7,55 | 7,55 | +0,67% | 7,44 | 7,60 | 7,50 | 7,48 | 7,55 | 545 | 5.777.020 |
| 27/2/2025 | 7,53 | 7,50 | -1,45% | 7,46 | 7,63 | 7,52 | 7,50 | 7,62 | 453 | 3.957.215 |
| 26/2/2025 | 7,68 | 7,61 | +1,06% | 7,53 | 7,68 | 7,58 | 7,57 | 7,61 | 314 | 3.128.084 |
| 25/2/2025 | 7,65 | 7,53 | -0,40% | 7,53 | 7,65 | 7,56 | 7,53 | 7,65 | 354 | 3.521.131 |
| 24/2/2025 | 7,82 | 7,56 | -3,82% | 7,56 | 7,82 | 7,66 | 7,56 | 7,69 | 489 | 3.945.351 |
| 21/2/2025 | 7,88 | 7,86 | -0,25% | 7,70 | 7,88 | 7,77 | 7,72 | 7,86 | 370 | 4.403.179 |
| 20/2/2025 | 7,87 | 7,88 | +0,51% | 7,79 | 7,97 | 7,85 | 7,79 | 7,88 | 247 | 2.604.980 |
| 19/2/2025 | 7,84 | 7,84 | -0,13% | 7,79 | 8,00 | 7,88 | 7,84 | 8,00 | 290 | 3.119.845 |
| 18/2/2025 | 7,93 | 7,85 | 0,00% | 7,83 | 8,00 | 7,91 | 7,85 | 7,91 | 228 | 3.318.092 |
| 17/2/2025 | 7,79 | 7,85 | +0,77% | 7,79 | 7,98 | 7,88 | 7,85 | 7,94 | 313 | 3.676.994 |
| 14/2/2025 | 7,63 | 7,79 | +0,78% | 7,63 | 7,93 | 7,74 | 7,79 | 7,93 | 273 | 3.494.005 |
| 13/2/2025 | 7,61 | 7,73 | +1,44% | 7,60 | 7,73 | 7,64 | 7,61 | 7,73 | 188 | 1.971.464 |
| 12/2/2025 | 7,78 | 7,62 | -2,18% | 7,59 | 7,78 | 7,63 | 7,62 | 7,70 | 373 | 4.107.702 |
| 11/2/2025 | 7,75 | 7,79 | +1,56% | 7,65 | 7,82 | 7,72 | 7,66 | 7,79 | 318 | 3.536.693 |
| 10/2/2025 | 7,70 | 7,67 | -0,13% | 7,64 | 7,75 | 7,69 | 7,67 | 7,75 | 275 | 3.095.432 |
| 7/2/2025 | 7,79 | 7,68 | -1,41% | 7,64 | 7,80 | 7,68 | 7,64 | 7,68 | 430 | 5.212.514 |
| 6/2/2025 | 7,66 | 7,79 | +1,70% | 7,66 | 7,80 | 7,72 | 7,73 | 7,79 | 237 | 3.212.545 |
| 5/2/2025 | 7,85 | 7,66 | -2,17% | 7,65 | 7,85 | 7,69 | 7,66 | 7,67 | 487 | 4.964.178 |
| 4/2/2025 | 7,71 | 7,83 | +0,13% | 7,70 | 7,86 | 7,76 | 7,75 | 7,83 | 298 | 3.789.150 |
| 3/2/2025 | 7,79 | 7,82 | -0,76% | 7,71 | 7,82 | 7,76 | 7,78 | 7,82 | 523 | 6.268.268 |
| 31/1/2025 | 8,10 | 7,88 | -1,62% | 7,79 | 8,13 | 7,93 | 7,80 | 7,88 | 527 | 5.364.582 |
| 30/1/2025 | 7,79 | 8,01 | +2,04% | 7,79 | 8,11 | 7,98 | 8,01 | 8,09 | 348 | 5.338.451 |
| 29/1/2025 | 7,79 | 7,85 | +1,42% | 7,71 | 7,89 | 7,78 | 7,71 | 7,85 | 423 | 4.082.560 |
| 28/1/2025 | 7,84 | 7,74 | -1,28% | 7,74 | 7,91 | 7,79 | 7,74 | 7,82 | 273 | 3.474.931 |
| 27/1/2025 | 7,67 | 7,84 | +0,51% | 7,67 | 7,92 | 7,83 | 7,84 | 7,91 | 282 | 3.843.569 |
| 24/1/2025 | 7,65 | 7,80 | +2,63% | 7,64 | 7,80 | 7,72 | 7,77 | 7,80 | 223 | 3.239.543 |
| 23/1/2025 | 7,77 | 7,60 | -1,30% | 7,60 | 7,90 | 7,73 | 7,60 | 7,70 | 427 | 4.693.277 |
| 22/1/2025 | 7,70 | 7,70 | +1,05% | 7,62 | 7,83 | 7,71 | 7,70 | 7,71 | 272 | 3.530.550 |
| 21/1/2025 | 7,68 | 7,62 | -1,93% | 7,61 | 7,72 | 7,67 | 7,62 | 7,68 | 275 | 3.289.852 |
| 20/1/2025 | 7,60 | 7,77 | +0,13% | 7,58 | 7,80 | 7,69 | 7,67 | 7,77 | 274 | 3.356.280 |
| 17/1/2025 | 7,57 | 7,76 | +0,52% | 7,57 | 7,85 | 7,70 | 7,63 | 7,76 | 327 | 3.657.653 |
| 16/1/2025 | 7,56 | 7,72 | 0,00% | 7,56 | 7,85 | 7,68 | 7,63 | 7,72 | 266 | 3.036.400 |
| 15/1/2025 | 7,50 | 7,72 | +2,52% | 7,50 | 7,86 | 7,70 | 7,72 | 7,86 | 345 | 3.903.708 |
| 14/1/2025 | 7,47 | 7,53 | +0,27% | 7,47 | 7,61 | 7,52 | 7,53 | 7,62 | 304 | 3.681.146 |
| 13/1/2025 | 7,50 | 7,51 | +0,13% | 7,46 | 7,70 | 7,54 | 7,50 | 7,56 | 418 | 5.761.412 |
| 10/1/2025 | 7,60 | 7,50 | -3,35% | 7,46 | 7,66 | 7,54 | 7,50 | 7,64 | 547 | 5.493.277 |
| 9/1/2025 | 7,65 | 7,76 | +1,44% | 7,58 | 7,89 | 7,69 | 7,58 | 7,76 | 311 | 4.045.298 |
| 8/1/2025 | 7,68 | 7,65 | -1,16% | 7,56 | 7,71 | 7,61 | 7,56 | 7,65 | 515 | 5.469.556 |
| 7/1/2025 | 7,65 | 7,74 | +1,04% | 7,64 | 7,88 | 7,74 | 7,68 | 7,74 | 575 | 4.990.717 |
| 6/1/2025 | 7,60 | 7,66 | +1,46% | 7,58 | 7,94 | 7,80 | 7,66 | 7,74 | 431 | 6.029.193 |
| 3/1/2025 | 7,85 | 7,55 | -3,45% | 7,55 | 7,85 | 7,66 | 7,55 | 7,60 | 873 | 9.081.429 |
| 2/1/2025 | 8,19 | 7,82 | -4,05% | 7,82 | 8,23 | 7,97 | 7,82 | 8,00 | 679 | 8.283.616 |
| 30/12/2024 | 8,08 | 8,15 | +0,74% | 7,99 | 8,22 | 8,14 | 8,15 | 8,21 | 632 | 7.522.195 |
| 27/12/2024 | 8,12 | 8,09 | -1,34% | 7,97 | 8,13 | 8,03 | 8,01 | 8,09 | 632 | 6.745.030 |
| 26/12/2024 | 8,05 | 8,20 | +1,61% | 7,99 | 8,20 | 8,08 | 8,00 | 8,20 | 421 | 5.940.018 |
| 23/12/2024 | 8,10 | 8,07 | -0,37% | 7,95 | 8,16 | 8,05 | 8,07 | 8,14 | 504 | 6.855.722 |
| 20/12/2024 | 7,77 | 8,10 | +5,19% | 7,66 | 8,10 | 7,87 | 8,06 | 8,10 | 564 | 6.672.942 |
| 19/12/2024 | 7,56 | 7,70 | +0,92% | 7,56 | 7,79 | 7,68 | 7,60 | 7,70 | 479 | 5.043.253 |
| 18/12/2024 | 7,86 | 7,63 | -6,61% | 7,44 | 7,86 | 7,60 | 7,55 | 7,63 | 940 | 11.008.112 |
| 17/12/2024 | 8,13 | 8,17 | -0,49% | 8,00 | 8,26 | 8,12 | 8,13 | 8,17 | 610 | 8.239.058 |
| 16/12/2024 | 8,20 | 8,21 | +1,11% | 8,12 | 8,34 | 8,22 | 8,20 | 8,21 | 735 | 8.630.110 |
| 13/12/2024 | 8,00 | 8,12 | -0,49% | 8,00 | 8,17 | 8,07 | 8,08 | 8,12 | 487 | 6.195.392 |
| 12/12/2024 | 8,39 | 8,16 | -1,81% | 7,97 | 8,45 | 8,13 | 8,07 | 8,16 | 666 | 8.440.520 |
| 11/12/2024 | 8,00 | 8,31 | +4,14% | 7,98 | 8,43 | 8,22 | 8,31 | 8,38 | 952 | 10.992.402 |
| 10/12/2024 | 7,59 | 7,98 | +4,04% | 7,59 | 7,99 | 7,86 | 7,95 | 7,98 | 502 | 5.544.667 |
| 9/12/2024 | 7,58 | 7,67 | +2,13% | 7,54 | 7,77 | 7,62 | 7,63 | 7,67 | 457 | 5.746.373 |
| 6/12/2024 | 7,80 | 7,51 | -3,72% | 7,51 | 7,80 | 7,65 | 7,51 | 7,60 | 640 | 5.909.753 |
| 5/12/2024 | 7,76 | 7,80 | -0,13% | 7,70 | 7,90 | 7,84 | 7,80 | 7,88 | 423 | 3.717.397 |
| 4/12/2024 | 7,88 | 7,81 | -0,64% | 7,80 | 7,93 | 7,85 | 7,81 | 7,85 | 351 | 4.184.059 |
| 3/12/2024 | 7,99 | 7,86 | +0,13% | 7,86 | 8,08 | 7,97 | 7,86 | 8,00 | 509 | 6.567.508 |
| 2/12/2024 | 7,80 | 7,85 | +1,95% | 7,69 | 7,96 | 7,86 | 7,85 | 7,92 | 598 | 9.180.767 |
| 29/11/2024 | 7,77 | 7,70 | +0,79% | 7,65 | 7,83 | 7,71 | 7,70 | 7,82 | 643 | 8.236.359 |
| 28/11/2024 | 7,87 | 7,64 | -3,66% | 7,64 | 7,92 | 7,76 | 7,64 | 7,82 | 587 | 6.625.897 |
| 27/11/2024 | 7,96 | 7,93 | -1,61% | 7,85 | 8,06 | 7,93 | 7,93 | 7,94 | 690 | 6.239.059 |
| 26/11/2024 | 7,86 | 8,06 | +2,54% | 7,86 | 8,10 | 7,99 | 7,99 | 8,06 | 431 | 4.741.124 |
| 25/11/2024 | 7,97 | 7,86 | -1,13% | 7,84 | 8,00 | 7,92 | 7,86 | 8,00 | 454 | 5.103.881 |
| 22/11/2024 | 7,86 | 7,95 | +1,15% | 7,82 | 7,96 | 7,87 | 7,86 | 7,95 | 484 | 4.917.643 |
| 21/11/2024 | 7,98 | 7,86 | -1,87% | 7,81 | 7,99 | 7,88 | 7,85 | 7,86 | 479 | 5.942.041 |
| 19/11/2024 | 7,76 | 8,01 | +3,09% | 7,76 | 8,06 | 7,97 | 7,98 | 8,01 | 594 | 6.914.869 |
| 18/11/2024 | 7,65 | 7,77 | +0,52% | 7,58 | 7,88 | 7,76 | 7,77 | 7,79 | 535 | 6.185.267 |
| 14/11/2024 | 7,71 | 7,73 | -1,15% | 7,64 | 7,89 | 7,72 | 7,66 | 7,73 | 560 | 5.362.010 |
| 13/11/2024 | 7,96 | 7,82 | +0,13% | 7,70 | 7,96 | 7,80 | 7,79 | 7,82 | 452 | 6.005.092 |
| 12/11/2024 | 7,70 | 7,81 | +1,56% | 7,70 | 7,98 | 7,87 | 7,81 | 7,88 | 654 | 8.644.840 |
| 11/11/2024 | 7,70 | 7,69 | -1,16% | 7,52 | 7,82 | 7,59 | 7,65 | 7,69 | 545 | 5.669.076 |
| 8/11/2024 | 7,85 | 7,78 | +0,13% | 7,68 | 7,93 | 7,75 | 7,75 | 7,78 | 426 | 5.316.972 |
| 7/11/2024 | 7,92 | 7,77 | -3,48% | 7,77 | 8,02 | 7,89 | 7,77 | 7,90 | 522 | 5.151.244 |
| 6/11/2024 | 7,91 | 8,05 | +2,81% | 7,75 | 8,05 | 7,89 | 7,96 | 8,05 | 562 | 7.191.116 |
| 5/11/2024 | 7,69 | 7,83 | +2,35% | 7,63 | 7,92 | 7,80 | 7,83 | 7,90 | 778 | 7.544.903 |
| 4/11/2024 | 7,35 | 7,65 | +4,08% | 7,35 | 7,68 | 7,54 | 7,60 | 7,65 | 454 | 4.952.386 |
| 1/11/2024 | 7,57 | 7,35 | -2,39% | 7,33 | 7,57 | 7,39 | 7,35 | 7,43 | 866 | 9.338.666 |
| 31/10/2024 | 7,50 | 7,53 | -0,26% | 7,50 | 7,65 | 7,58 | 7,53 | 7,62 | 382 | 4.987.824 |
| 30/10/2024 | 7,60 | 7,55 | -0,26% | 7,55 | 7,65 | 7,59 | 7,55 | 7,60 | 319 | 3.140.574 |
| 29/10/2024 | 7,53 | 7,57 | +0,13% | 7,50 | 7,59 | 7,53 | 7,56 | 7,57 | 357 | 3.595.698 |
| 28/10/2024 | 7,54 | 7,56 | +0,27% | 7,46 | 7,62 | 7,55 | 7,56 | 7,58 | 426 | 4.454.529 |
| 25/10/2024 | 7,46 | 7,54 | +0,67% | 7,41 | 7,55 | 7,49 | 7,48 | 7,54 | 397 | 4.118.939 |
| 24/10/2024 | 7,37 | 7,49 | +1,77% | 7,30 | 7,49 | 7,36 | 7,47 | 7,49 | 501 | 5.050.682 |
| 23/10/2024 | 7,50 | 7,36 | -1,21% | 7,34 | 7,50 | 7,38 | 7,36 | 7,37 | 683 | 7.398.473 |
| 22/10/2024 | 7,71 | 7,45 | -2,61% | 7,44 | 7,71 | 7,52 | 7,45 | 7,46 | 1.419 | 13.801.171 |
| 21/10/2024 | 7,65 | 7,65 | +0,13% | 7,64 | 7,71 | 7,66 | 7,65 | 7,67 | 367 | 3.588.771 |
| 18/10/2024 | 7,65 | 7,64 | -0,52% | 7,64 | 7,74 | 7,67 | 7,64 | 7,68 | 358 | 4.320.061 |
| 17/10/2024 | 7,70 | 7,68 | +0,39% | 7,63 | 7,70 | 7,65 | 7,65 | 7,68 | 519 | 6.056.076 |
| 16/10/2024 | 7,72 | 7,65 | +0,13% | 7,63 | 7,72 | 7,67 | 7,65 | 7,70 | 446 | 5.406.244 |
| 15/10/2024 | 7,78 | 7,64 | -2,05% | 7,64 | 7,80 | 7,68 | 7,64 | 7,68 | 605 | 5.260.298 |
| 14/10/2024 | 7,67 | 7,80 | +2,09% | 7,63 | 7,80 | 7,70 | 7,77 | 7,80 | 499 | 5.732.138 |
| 11/10/2024 | 7,72 | 7,64 | -1,42% | 7,64 | 7,75 | 7,67 | 7,64 | 7,67 | 513 | 5.472.966 |
| 10/10/2024 | 7,75 | 7,75 | +0,91% | 7,65 | 7,75 | 7,69 | 7,71 | 7,75 | 482 | 4.231.438 |
| 9/10/2024 | 7,72 | 7,68 | -0,90% | 7,63 | 7,74 | 7,66 | 7,67 | 7,68 | 587 | 6.630.589 |
| 8/10/2024 | 7,77 | 7,75 | -0,26% | 7,66 | 7,77 | 7,71 | 7,74 | 7,75 | 620 | 6.202.152 |
| 7/10/2024 | 7,76 | 7,77 | -1,02% | 7,76 | 7,91 | 7,81 | 7,77 | 7,85 | 524 | 5.359.239 |
| 4/10/2024 | 7,95 | 7,85 | -0,63% | 7,76 | 7,95 | 7,83 | 7,85 | 7,87 | 543 | 5.216.065 |
| 3/10/2024 | 7,87 | 7,90 | -1,25% | 7,83 | 8,02 | 7,90 | 7,90 | 7,92 | 397 | 5.516.533 |
| 2/10/2024 | 7,74 | 8,00 | +4,17% | 7,73 | 8,00 | 7,90 | 7,99 | 8,00 | 732 | 7.165.639 |
| 1/10/2024 | 7,70 | 7,68 | -1,16% | 7,62 | 7,70 | 7,67 | 7,66 | 7,68 | 672 | 8.369.641 |
| 30/9/2024 | 7,80 | 7,77 | -1,65% | 7,64 | 7,94 | 7,71 | 7,73 | 7,77 | 608 | 7.012.670 |
| 26/9/2024 | 7,77 | 7,90 | +2,73% | 7,70 | 7,94 | 7,83 | 7,89 | 7,90 | 471 | 5.995.764 |
| 25/9/2024 | 8,03 | 7,69 | -4,11% | 7,66 | 8,04 | 7,75 | 7,67 | 7,69 | 1.116 | 11.366.808 |
| 24/9/2024 | 7,70 | 8,02 | +3,75% | 7,70 | 8,09 | 7,89 | 7,98 | 8,02 | 563 | 7.669.010 |
| 23/9/2024 | 7,74 | 7,73 | -1,53% | 7,63 | 7,80 | 7,67 | 7,70 | 7,73 | 989 | 10.253.129 |
| 20/9/2024 | 7,98 | 7,85 | -0,63% | 7,73 | 8,01 | 7,82 | 7,80 | 7,85 | 1.169 | 11.998.590 |
| 19/9/2024 | 7,99 | 7,90 | -1,13% | 7,90 | 8,03 | 7,95 | 7,90 | 7,93 | 365 | 5.510.571 |
| 18/9/2024 | 7,91 | 7,99 | +0,88% | 7,86 | 8,08 | 7,93 | 7,94 | 7,99 | 532 | 6.168.258 |
| 17/9/2024 | 7,99 | 7,92 | -0,38% | 7,85 | 7,99 | 7,90 | 7,92 | 7,94 | 484 | 5.290.896 |
| 16/9/2024 | 7,96 | 7,95 | -1,00% | 7,89 | 8,01 | 7,93 | 7,90 | 7,95 | 627 | 6.445.112 |
| 13/9/2024 | 7,97 | 8,03 | +1,39% | 7,92 | 8,05 | 7,99 | 7,98 | 8,03 | 406 | 5.164.106 |
| 12/9/2024 | 8,03 | 7,92 | -1,25% | 7,86 | 8,12 | 7,93 | 7,92 | 7,97 | 507 | 5.312.451 |
| 11/9/2024 | 7,93 | 8,02 | +2,17% | 7,85 | 8,03 | 7,93 | 8,00 | 8,02 | 503 | 7.163.468 |
| 10/9/2024 | 7,84 | 7,85 | -0,51% | 7,77 | 7,93 | 7,84 | 7,85 | 7,89 | 584 | 6.395.215 |
| 9/9/2024 | 7,91 | 7,89 | +0,25% | 7,81 | 7,99 | 7,83 | 7,81 | 7,92 | 835 | 8.835.251 |
| 6/9/2024 | 7,96 | 7,87 | -1,25% | 7,82 | 8,00 | 7,87 | 7,87 | 7,89 | 1.421 | 14.769.783 |
| 5/9/2024 | 8,07 | 7,97 | -0,75% | 7,95 | 8,13 | 7,98 | 7,97 | 7,98 | 877 | 10.304.756 |
| 4/9/2024 | 7,97 | 8,03 | +1,77% | 7,87 | 8,05 | 7,97 | 8,03 | 8,05 | 858 | 10.288.373 |
| 3/9/2024 | 8,18 | 7,89 | -3,66% | 7,86 | 8,19 | 7,96 | 7,89 | 7,90 | 2.030 | 21.263.112 |
| 2/9/2024 | 8,24 | 8,19 | +0,61% | 8,06 | 8,33 | 8,13 | 8,08 | 8,19 | 765 | 9.318.113 |
| 30/8/2024 | 8,16 | 8,14 | +0,74% | 8,01 | 8,17 | 8,06 | 8,13 | 8,14 | 1.056 | 13.171.235 |
| 29/8/2024 | 8,12 | 8,08 | +1,00% | 8,05 | 8,15 | 8,09 | 8,08 | 8,16 | 460 | 5.913.188 |
| 28/8/2024 | 8,24 | 8,00 | -1,84% | 7,98 | 8,24 | 8,03 | 8,00 | 8,03 | 1.148 | 12.066.638 |
| 27/8/2024 | 8,25 | 8,15 | -1,81% | 8,09 | 8,25 | 8,18 | 8,15 | 8,21 | 685 | 7.427.174 |
| 26/8/2024 | 8,36 | 8,30 | -0,72% | 8,25 | 8,45 | 8,30 | 8,26 | 8,30 | 531 | 6.570.207 |
| 23/8/2024 | 8,50 | 8,36 | -1,30% | 8,30 | 8,60 | 8,37 | 8,36 | 8,39 | 695 | 7.804.859 |
| 22/8/2024 | 8,57 | 8,47 | -0,59% | 8,47 | 8,62 | 8,53 | 8,47 | 8,55 | 390 | 6.321.120 |
| 21/8/2024 | 8,57 | 8,52 | +0,24% | 8,52 | 8,67 | 8,59 | 8,52 | 8,60 | 524 | 7.193.729 |
| 20/8/2024 | 8,47 | 8,50 | -0,93% | 8,37 | 8,56 | 8,48 | 8,50 | 8,56 | 427 | 5.846.406 |
| 19/8/2024 | 8,32 | 8,58 | +3,50% | 8,23 | 8,60 | 8,43 | 8,52 | 8,58 | 648 | 9.436.157 |
| 16/8/2024 | 8,25 | 8,29 | -0,12% | 8,20 | 8,34 | 8,27 | 8,20 | 8,29 | 543 | 6.875.966 |
| 15/8/2024 | 8,17 | 8,30 | +1,84% | 8,05 | 8,38 | 8,27 | 8,30 | 8,32 | 673 | 10.937.044 |
| 14/8/2024 | 8,04 | 8,15 | +1,37% | 7,95 | 8,15 | 8,01 | 8,06 | 8,15 | 810 | 9.144.460 |
| 13/8/2024 | 8,06 | 8,04 | -0,50% | 7,98 | 8,14 | 8,03 | 8,04 | 8,06 | 785 | 9.582.696 |
| 12/8/2024 | 8,05 | 8,08 | +0,62% | 8,00 | 8,21 | 8,12 | 8,08 | 8,09 | 512 | 7.705.807 |
| 9/8/2024 | 8,16 | 8,03 | -1,23% | 8,00 | 8,18 | 8,07 | 8,03 | 8,04 | 605 | 7.362.988 |
| 8/8/2024 | 8,00 | 8,13 | 0,00% | 8,00 | 8,14 | 8,08 | 8,12 | 8,13 | 357 | 4.408.654 |
| 7/8/2024 | 8,07 | 8,13 | -0,25% | 8,00 | 8,15 | 8,06 | 8,05 | 8,13 | 929 | 6.403.523 |
| 6/8/2024 | 8,00 | 8,15 | +1,37% | 7,95 | 8,17 | 8,04 | 8,05 | 8,15 | 470 | 6.223.649 |
| 5/8/2024 | 7,95 | 8,04 | +0,75% | 7,73 | 8,09 | 7,90 | 8,04 | 8,05 | 964 | 13.014.711 |
| 2/8/2024 | 8,22 | 7,98 | -1,97% | 7,97 | 8,22 | 8,03 | 7,98 | 8,01 | 689 | 8.249.742 |
| 1/8/2024 | 8,30 | 8,14 | +1,12% | 8,10 | 8,37 | 8,19 | 8,10 | 8,14 | 533 | 6.524.919 |
| 31/7/2024 | 8,00 | 8,05 | +1,64% | 7,96 | 8,29 | 8,13 | 8,05 | 8,28 | 500 | 6.070.339 |
| 30/7/2024 | 8,02 | 7,92 | -2,22% | 7,88 | 8,14 | 7,93 | 7,92 | 7,98 | 1.121 | 12.079.663 |
| 29/7/2024 | 8,15 | 8,10 | -0,61% | 8,00 | 8,21 | 8,05 | 8,02 | 8,11 | 767 | 8.536.479 |
| 26/7/2024 | 8,21 | 8,15 | +0,37% | 8,11 | 8,25 | 8,17 | 8,15 | 8,24 | 533 | 7.082.317 |
| 25/7/2024 | 8,20 | 8,12 | -1,22% | 8,11 | 8,23 | 8,16 | 8,11 | 8,17 | 531 | 6.329.416 |
| 24/7/2024 | 8,35 | 8,22 | -1,91% | 8,17 | 8,38 | 8,26 | 8,20 | 8,28 | 776 | 8.568.292 |
| 23/7/2024 | 8,57 | 8,38 | -2,22% | 8,37 | 8,63 | 8,45 | 8,38 | 8,49 | 860 | 9.050.058 |
| 22/7/2024 | 8,62 | 8,57 | -1,61% | 8,50 | 8,75 | 8,57 | 8,57 | 8,62 | 698 | 8.589.462 |
| 19/7/2024 | 8,77 | 8,71 | -1,14% | 8,61 | 8,86 | 8,70 | 8,64 | 8,71 | 529 | 7.231.249 |
| 18/7/2024 | 9,00 | 8,81 | -2,33% | 8,79 | 9,00 | 8,88 | 8,81 | 8,86 | 527 | 7.241.318 |
| 17/7/2024 | 8,82 | 9,02 | +1,58% | 8,79 | 9,05 | 8,96 | 9,00 | 9,03 | 517 | 6.645.948 |
| 16/7/2024 | 8,78 | 8,88 | +1,25% | 8,74 | 8,88 | 8,80 | 8,86 | 8,88 | 436 | 6.362.668 |
| 15/7/2024 | 8,92 | 8,77 | -1,79% | 8,76 | 8,99 | 8,86 | 8,77 | 8,80 | 589 | 7.514.847 |
| 12/7/2024 | 9,00 | 8,93 | -1,76% | 8,80 | 9,10 | 8,85 | 8,88 | 8,93 | 694 | 8.540.492 |
| 11/7/2024 | 8,90 | 9,09 | +2,25% | 8,89 | 9,14 | 9,04 | 9,02 | 9,09 | 650 | 9.149.052 |
| 10/7/2024 | 8,86 | 8,89 | +1,02% | 8,78 | 8,98 | 8,90 | 8,89 | 8,98 | 781 | 8.750.280 |
| 9/7/2024 | 8,73 | 8,80 | +1,03% | 8,61 | 8,83 | 8,75 | 8,80 | 8,84 | 556 | 8.140.452 |
| 8/7/2024 | 8,62 | 8,71 | +1,87% | 8,53 | 8,74 | 8,65 | 8,65 | 8,71 | 1.141 | 13.672.247 |
| 5/7/2024 | 8,52 | 8,55 | +0,47% | 8,47 | 8,60 | 8,54 | 8,53 | 8,55 | 610 | 9.215.206 |
| 4/7/2024 | 8,17 | 8,51 | +4,55% | 8,17 | 8,61 | 8,43 | 8,51 | 8,59 | 964 | 12.779.324 |
| 3/7/2024 | 8,18 | 8,14 | +0,87% | 8,04 | 8,28 | 8,18 | 8,14 | 8,18 | 648 | 7.978.296 |
| 2/7/2024 | 8,06 | 8,07 | -0,37% | 7,99 | 8,10 | 8,04 | 8,07 | 8,13 | 549 | 6.904.284 |
| 1/7/2024 | 8,07 | 8,10 | +0,37% | 7,98 | 8,15 | 8,05 | 8,01 | 8,10 | 813 | 10.586.356 |
| 28/6/2024 | 8,18 | 8,07 | -1,34% | 8,06 | 8,23 | 8,15 | 8,07 | 8,10 | 762 | 10.941.305 |
| 27/6/2024 | 7,93 | 8,18 | +4,20% | 7,91 | 8,22 | 8,05 | 8,18 | 8,19 | 669 | 8.352.859 |
| 26/6/2024 | 7,82 | 7,85 | +0,64% | 7,78 | 8,03 | 7,90 | 7,85 | 7,91 | 507 | 6.597.064 |
| 25/6/2024 | 7,86 | 7,80 | -1,27% | 7,75 | 7,90 | 7,81 | 7,80 | 7,83 | 677 | 7.705.888 |
| 24/6/2024 | 7,83 | 7,90 | +0,25% | 7,76 | 7,91 | 7,82 | 7,86 | 7,90 | 791 | 8.772.378 |
| 21/6/2024 | 7,97 | 7,88 | -0,38% | 7,82 | 8,08 | 7,89 | 7,84 | 7,88 | 908 | 9.817.612 |
| 20/6/2024 | 7,93 | 7,91 | +0,25% | 7,91 | 8,10 | 7,97 | 7,91 | 8,00 | 788 | 9.401.591 |
| 19/6/2024 | 7,75 | 7,89 | +1,41% | 7,67 | 7,93 | 7,77 | 7,86 | 7,89 | 554 | 7.192.118 |
| 18/6/2024 | 7,61 | 7,78 | +1,43% | 7,59 | 7,79 | 7,70 | 7,67 | 7,78 | 549 | 8.244.393 |
| 17/6/2024 | 7,70 | 7,67 | -0,13% | 7,56 | 7,71 | 7,60 | 7,65 | 7,67 | 934 | 9.919.097 |
| 14/6/2024 | 7,67 | 7,68 | +0,39% | 7,62 | 7,81 | 7,67 | 7,67 | 7,68 | 729 | 7.451.737 |
| 13/6/2024 | 7,77 | 7,65 | -2,55% | 7,63 | 7,78 | 7,67 | 7,65 | 7,70 | 1.107 | 11.580.815 |
| 12/6/2024 | 7,89 | 7,85 | +0,64% | 7,73 | 7,94 | 7,82 | 7,81 | 7,85 | 629 | 8.960.659 |
| 11/6/2024 | 7,75 | 7,80 | +0,52% | 7,70 | 7,86 | 7,78 | 7,80 | 7,86 | 595 | 7.330.346 |
| 10/6/2024 | 7,81 | 7,76 | -0,39% | 7,69 | 7,86 | 7,73 | 7,73 | 7,77 | 1.176 | 11.414.867 |
| 7/6/2024 | 7,95 | 7,79 | -0,51% | 7,71 | 7,95 | 7,77 | 7,78 | 7,79 | 994 | 11.665.844 |
| 6/6/2024 | 7,78 | 7,83 | -0,13% | 7,72 | 7,95 | 7,84 | 7,83 | 7,85 | 695 | 7.914.360 |
| 5/6/2024 | 7,87 | 7,84 | +0,26% | 7,72 | 7,90 | 7,79 | 7,81 | 7,84 | 1.482 | 16.974.635 |
| 4/6/2024 | 7,99 | 7,82 | -2,25% | 7,82 | 8,00 | 7,86 | 7,82 | 7,85 | 1.525 | 17.483.300 |
| 3/6/2024 | 8,00 | 8,00 | +0,13% | 7,92 | 8,13 | 7,95 | 7,96 | 8,00 | 1.371 | 15.895.778 |
| 31/5/2024 | 8,15 | 7,99 | -1,96% | 7,96 | 8,15 | 8,01 | 7,99 | 8,09 | 1.412 | 15.252.678 |
| 29/5/2024 | 8,23 | 8,15 | -2,28% | 8,04 | 8,40 | 8,12 | 8,13 | 8,18 | 986 | 10.977.233 |
| 28/5/2024 | 8,35 | 8,34 | +0,24% | 8,17 | 8,44 | 8,32 | 8,34 | 8,36 | 819 | 9.321.097 |
| 27/5/2024 | 8,34 | 8,32 | 0,00% | 8,26 | 8,37 | 8,30 | 8,32 | 8,38 | 629 | 7.598.363 |
| 24/5/2024 | 8,30 | 8,32 | +1,46% | 8,23 | 8,48 | 8,36 | 8,32 | 8,33 | 702 | 9.164.339 |
| 23/5/2024 | 8,21 | 8,20 | +0,24% | 8,12 | 8,44 | 8,26 | 8,20 | 8,35 | 770 | 10.355.580 |
| 22/5/2024 | 8,22 | 8,18 | -0,24% | 8,12 | 8,37 | 8,22 | 8,18 | 8,21 | 701 | 9.750.474 |
| 21/5/2024 | 8,28 | 8,20 | -0,24% | 8,11 | 8,35 | 8,22 | 8,17 | 8,20 | 814 | 9.957.107 |
| 20/5/2024 | 8,06 | 8,22 | +1,86% | 7,95 | 8,26 | 8,09 | 8,19 | 8,23 | 1.175 | 12.449.675 |
| 17/5/2024 | 8,02 | 8,07 | +1,38% | 7,96 | 8,07 | 7,99 | 8,06 | 8,07 | 773 | 9.372.437 |
| 16/5/2024 | 8,03 | 7,96 | -0,62% | 7,94 | 8,08 | 7,98 | 7,96 | 7,97 | 1.344 | 13.976.307 |
| 15/5/2024 | 8,00 | 8,01 | +0,38% | 7,94 | 8,09 | 8,00 | 7,98 | 8,01 | 1.111 | 12.370.831 |
| 14/5/2024 | 8,09 | 7,98 | -1,60% | 7,95 | 8,09 | 7,97 | 7,98 | 7,99 | 1.115 | 12.843.428 |
| 13/5/2024 | 8,01 | 8,11 | +0,37% | 7,98 | 8,11 | 8,01 | 8,00 | 8,11 | 1.010 | 10.711.051 |
| 10/5/2024 | 8,09 | 8,08 | +0,25% | 8,00 | 8,12 | 8,04 | 8,04 | 8,08 | 789 | 9.285.365 |
| 9/5/2024 | 8,01 | 8,06 | -0,37% | 7,97 | 8,12 | 8,03 | 8,06 | 8,12 | 851 | 10.395.283 |
| 8/5/2024 | 8,09 | 8,09 | +0,62% | 7,98 | 8,09 | 8,03 | 8,09 | 8,10 | 1.018 | 11.661.895 |
| 7/5/2024 | 8,10 | 8,04 | -1,23% | 8,01 | 8,18 | 8,09 | 8,04 | 8,10 | 1.095 | 12.844.552 |
| 6/5/2024 | 8,30 | 8,14 | -2,51% | 8,14 | 8,43 | 8,21 | 8,14 | 8,19 | 1.074 | 14.412.403 |
| 3/5/2024 | 8,11 | 8,35 | +3,34% | 8,06 | 8,45 | 8,23 | 8,30 | 8,35 | 726 | 10.650.409 |
| 2/5/2024 | 8,00 | 8,08 | +0,25% | 8,00 | 8,15 | 8,08 | 8,08 | 8,12 | 1.011 | 13.185.139 |
| 30/4/2024 | 8,16 | 8,06 | -2,66% | 7,97 | 8,27 | 8,01 | 8,02 | 8,06 | 2.160 | 23.650.945 |
| 29/4/2024 | 8,19 | 8,28 | +1,35% | 8,10 | 8,28 | 8,16 | 8,16 | 8,28 | 689 | 7.042.575 |
| 26/4/2024 | 8,05 | 8,17 | +1,74% | 8,04 | 8,19 | 8,12 | 8,10 | 8,17 | 539 | 6.384.629 |
| 25/4/2024 | 8,20 | 8,03 | -2,67% | 7,99 | 8,20 | 8,04 | 8,03 | 8,05 | 1.580 | 16.791.026 |
| 24/4/2024 | 8,22 | 8,25 | +0,49% | 8,15 | 8,29 | 8,19 | 8,22 | 8,25 | 820 | 8.921.254 |
| 23/4/2024 | 8,23 | 8,21 | -0,36% | 8,16 | 8,33 | 8,24 | 8,21 | 8,29 | 688 | 8.037.134 |
| 22/4/2024 | 8,38 | 8,24 | -1,08% | 8,16 | 8,39 | 8,22 | 8,24 | 8,27 | 1.068 | 12.259.199 |
| 19/4/2024 | 8,18 | 8,33 | +1,59% | 8,12 | 8,35 | 8,25 | 8,24 | 8,33 | 648 | 8.197.842 |
| 18/4/2024 | 8,15 | 8,20 | +0,49% | 8,08 | 8,24 | 8,13 | 8,11 | 8,20 | 1.480 | 14.376.618 |
| 17/4/2024 | 8,17 | 8,16 | -0,37% | 8,16 | 8,34 | 8,22 | 8,16 | 8,23 | 917 | 11.398.740 |
| 16/4/2024 | 8,39 | 8,19 | -2,03% | 8,16 | 8,41 | 8,23 | 8,19 | 8,27 | 1.489 | 17.553.272 |
| 15/4/2024 | 8,69 | 8,36 | -2,90% | 8,25 | 8,75 | 8,41 | 8,30 | 8,36 | 2.419 | 27.893.721 |
| 12/4/2024 | 8,83 | 8,61 | -3,04% | 8,54 | 8,83 | 8,66 | 8,57 | 8,61 | 1.355 | 17.907.044 |
| 11/4/2024 | 9,02 | 8,88 | -1,55% | 8,78 | 9,05 | 8,87 | 8,85 | 8,88 | 886 | 11.926.772 |
| 10/4/2024 | 8,97 | 9,02 | +0,67% | 8,74 | 9,04 | 8,85 | 9,02 | 9,03 | 882 | 13.320.222 |
| 9/4/2024 | 8,83 | 8,96 | +2,40% | 8,81 | 9,06 | 8,92 | 8,91 | 8,96 | 727 | 10.993.749 |
| 8/4/2024 | 8,55 | 8,75 | +2,58% | 8,50 | 8,83 | 8,59 | 8,75 | 8,79 | 951 | 13.375.179 |
| 5/4/2024 | 8,62 | 8,53 | -1,27% | 8,43 | 8,68 | 8,50 | 8,51 | 8,53 | 1.360 | 16.257.937 |
| 4/4/2024 | 8,48 | 8,64 | +2,25% | 8,45 | 8,68 | 8,54 | 8,62 | 8,64 | 805 | 12.581.902 |
| 3/4/2024 | 8,58 | 8,45 | -0,71% | 8,41 | 8,60 | 8,47 | 8,45 | 8,48 | 1.127 | 13.271.080 |
| 2/4/2024 | 8,55 | 8,51 | 0,00% | 8,40 | 8,60 | 8,49 | 8,51 | 8,57 | 1.507 | 18.730.108 |
| 1/4/2024 | 8,69 | 8,51 | -2,74% | 8,51 | 8,80 | 8,63 | 8,51 | 8,60 | 1.806 | 22.744.030 |
| 28/3/2024 | 8,62 | 8,75 | +1,74% | 8,56 | 8,77 | 8,65 | 8,72 | 8,75 | 1.037 | 13.522.603 |
| 27/3/2024 | 8,67 | 8,60 | -1,15% | 8,57 | 8,77 | 8,63 | 8,60 | 8,65 | 1.068 | 13.601.842 |
| 26/3/2024 | 8,68 | 8,70 | 0,00% | 8,59 | 8,83 | 8,68 | 8,70 | 8,72 | 849 | 10.345.553 |
| 25/3/2024 | 8,78 | 8,70 | -0,46% | 8,66 | 8,83 | 8,70 | 8,70 | 8,73 | 959 | 12.563.248 |
| 22/3/2024 | 8,95 | 8,74 | -2,13% | 8,68 | 9,00 | 8,76 | 8,74 | 8,80 | 1.061 | 14.471.052 |
| 21/3/2024 | 8,90 | 8,93 | 0,00% | 8,83 | 8,98 | 8,90 | 8,93 | 8,98 | 953 | 10.388.767 |
| 20/3/2024 | 8,75 | 8,93 | +2,06% | 8,67 | 8,93 | 8,75 | 8,89 | 8,93 | 976 | 13.595.721 |
| 19/3/2024 | 8,52 | 8,75 | +2,58% | 8,52 | 8,75 | 8,64 | 8,73 | 8,75 | 998 | 13.303.757 |
| 18/3/2024 | 8,59 | 8,53 | -0,35% | 8,52 | 8,69 | 8,60 | 8,53 | 8,59 | 1.208 | 14.780.459 |
| 15/3/2024 | 8,66 | 8,56 | -1,50% | 8,48 | 8,68 | 8,56 | 8,55 | 8,56 | 2.192 | 26.440.428 |
| 14/3/2024 | 8,85 | 8,69 | -1,70% | 8,64 | 8,99 | 8,71 | 8,69 | 8,72 | 2.364 | 27.306.506 |
| 13/3/2024 | 8,90 | 8,84 | -0,56% | 8,82 | 8,93 | 8,86 | 8,84 | 8,94 | 1.529 | 16.647.784 |
| 12/3/2024 | 9,10 | 8,89 | -1,88% | 8,86 | 9,11 | 8,94 | 8,89 | 8,93 | 2.039 | 22.281.300 |
| 11/3/2024 | 9,09 | 9,06 | -0,22% | 8,99 | 9,16 | 9,06 | 9,06 | 9,12 | 1.243 | 16.244.211 |
| 8/3/2024 | 8,95 | 9,08 | +0,89% | 8,92 | 9,20 | 9,08 | 0,00 | 0,00 | 1.135 | 15.110.065 |
| 7/3/2024 | 9,19 | 9,00 | -2,70% | 8,76 | 9,34 | 9,03 | 9,00 | 9,13 | 2.503 | 33.627.065 |
| 6/3/2024 | 9,40 | 9,25 | -2,01% | 9,24 | 9,48 | 9,33 | 9,25 | 9,29 | 1.911 | 25.106.381 |
| 5/3/2024 | 9,43 | 9,44 | +0,11% | 9,35 | 9,52 | 9,39 | 9,39 | 9,44 | 1.318 | 16.910.620 |
| 4/3/2024 | 9,75 | 9,43 | -3,97% | 9,37 | 9,82 | 9,49 | 9,43 | 9,50 | 1.737 | 24.448.045 |
| 1/3/2024 | 9,65 | 9,82 | +1,97% | 9,59 | 9,84 | 9,71 | 9,73 | 9,82 | 875 | 12.537.581 |
| 29/2/2024 | 9,95 | 9,63 | -3,60% | 9,46 | 10,00 | 9,64 | 9,63 | 9,66 | 1.759 | 20.796.322 |
| 28/2/2024 | 9,84 | 9,99 | +2,15% | 9,76 | 9,99 | 9,85 | 9,90 | 9,99 | 685 | 7.663.629 |
| 27/2/2024 | 9,58 | 9,78 | +1,35% | 9,56 | 9,84 | 9,76 | 9,78 | 9,82 | 731 | 8.390.224 |
| 26/2/2024 | 9,71 | 9,65 | -1,73% | 9,53 | 9,80 | 9,60 | 9,55 | 9,65 | 1.212 | 13.323.162 |
| 23/2/2024 | 9,78 | 9,82 | +0,31% | 9,68 | 9,90 | 9,77 | 0,00 | 0,00 | 878 | 10.279.263 |
| 22/2/2024 | 9,64 | 9,79 | +1,98% | 9,64 | 9,80 | 9,72 | 9,74 | 9,79 | 848 | 11.476.509 |
| 21/2/2024 | 9,51 | 9,60 | +1,59% | 9,47 | 9,72 | 9,58 | 9,60 | 9,73 | 716 | 9.423.089 |
| 20/2/2024 | 9,43 | 9,45 | -1,36% | 9,36 | 9,49 | 9,41 | 9,45 | 9,49 | 1.416 | 17.498.446 |
| 19/2/2024 | 9,56 | 9,58 | +0,42% | 9,40 | 9,60 | 9,50 | 9,48 | 9,58 | 983 | 13.887.126 |
| 16/2/2024 | 9,40 | 9,54 | +1,06% | 9,36 | 9,75 | 9,58 | 9,54 | 9,56 | 991 | 13.005.796 |
| 15/2/2024 | 9,35 | 9,44 | +0,43% | 9,29 | 9,50 | 9,38 | 9,40 | 9,44 | 1.051 | 14.565.443 |
| 14/2/2024 | 9,58 | 9,40 | -2,08% | 9,30 | 9,60 | 9,42 | 9,37 | 9,40 | 1.830 | 23.586.742 |
| 9/2/2024 | 9,83 | 9,60 | -2,34% | 9,59 | 9,85 | 9,67 | 0,00 | 0,00 | 1.819 | 21.403.672 |
| 8/2/2024 | 10,00 | 9,83 | -1,60% | 9,70 | 10,07 | 9,76 | 9,80 | 9,83 | 1.281 | 16.435.102 |
| 7/2/2024 | 9,74 | 9,99 | +2,78% | 9,74 | 9,99 | 9,88 | 9,97 | 9,99 | 802 | 13.095.816 |
| 6/2/2024 | 9,83 | 9,72 | -1,12% | 9,70 | 10,01 | 9,79 | 9,72 | 9,77 | 1.228 | 18.027.490 |
| 5/2/2024 | 9,96 | 9,83 | -1,70% | 9,70 | 9,99 | 9,79 | 9,73 | 9,83 | 2.080 | 26.731.724 |
| 2/2/2024 | 10,20 | 10,00 | -1,96% | 9,95 | 10,25 | 10,03 | 9,99 | 10,00 | 1.914 | 28.037.451 |
| 1/2/2024 | 10,35 | 10,20 | -2,86% | 10,12 | 10,45 | 10,24 | 10,20 | 10,30 | 1.599 | 22.773.039 |
| 31/1/2024 | 10,57 | 10,50 | -1,59% | 10,35 | 10,58 | 10,46 | 10,37 | 10,50 | 1.532 | 21.108.513 |
| 30/1/2024 | 10,75 | 10,67 | -1,93% | 10,58 | 10,88 | 10,64 | 10,59 | 10,67 | 937 | 13.455.055 |
| 29/1/2024 | 10,85 | 10,88 | -0,82% | 10,71 | 10,95 | 10,80 | 10,84 | 10,88 | 747 | 11.245.561 |
| 26/1/2024 | 10,99 | 10,97 | +1,29% | 10,82 | 11,11 | 10,92 | 10,96 | 10,97 | 860 | 13.692.094 |
| 25/1/2024 | 10,90 | 10,83 | -0,46% | 10,80 | 10,99 | 10,89 | 10,83 | 10,88 | 809 | 11.145.059 |
| 24/1/2024 | 10,95 | 10,88 | -74,81% | 10,69 | 10,97 | 10,79 | 10,87 | 10,94 | 1.017 | 16.171.107 |
| 23/1/2024 | 42,52 | 43,20 | +1,05% | 42,50 | 43,20 | 42,90 | 42,95 | 43,20 | 481 | 24.900.268 |
| 22/1/2024 | 43,35 | 42,75 | +0,49% | 42,40 | 43,35 | 42,62 | 42,45 | 42,75 | 731 | 33.466.143 |
| 19/1/2024 | 42,62 | 42,54 | -0,19% | 42,28 | 43,10 | 42,59 | 42,54 | 42,72 | 671 | 28.887.028 |
| 18/1/2024 | 43,63 | 42,62 | -2,83% | 42,62 | 43,82 | 43,07 | 42,62 | 42,71 | 1.246 | 50.624.152 |
| 17/1/2024 | 43,79 | 43,86 | +0,48% | 43,50 | 43,94 | 43,66 | 43,70 | 43,86 | 532 | 24.328.018 |
| 16/1/2024 | 44,28 | 43,65 | -0,71% | 43,60 | 44,28 | 43,78 | 43,65 | 43,80 | 668 | 28.264.324 |
| 15/1/2024 | 44,36 | 43,96 | -0,86% | 43,70 | 44,60 | 43,94 | 43,95 | 43,96 | 616 | 29.238.318 |
| 12/1/2024 | 43,44 | 44,34 | +1,05% | 43,44 | 44,73 | 44,06 | 43,95 | 44,34 | 486 | 24.890.525 |
| 11/1/2024 | 43,88 | 43,88 | +0,64% | 43,25 | 43,88 | 43,54 | 43,60 | 43,88 | 658 | 27.963.966 |
| 10/1/2024 | 44,03 | 43,60 | -1,40% | 43,50 | 44,19 | 43,72 | 43,60 | 43,76 | 801 | 33.783.794 |
| 9/1/2024 | 44,29 | 44,22 | -0,81% | 43,89 | 44,57 | 44,02 | 44,00 | 44,22 | 675 | 32.457.431 |
| 8/1/2024 | 44,00 | 44,58 | +0,54% | 43,80 | 44,58 | 44,22 | 44,20 | 44,58 | 877 | 36.140.049 |
| 5/1/2024 | 44,66 | 44,34 | -0,25% | 43,86 | 44,66 | 44,10 | 44,10 | 44,34 | 919 | 42.692.136 |
| 4/1/2024 | 44,50 | 44,45 | -0,16% | 43,85 | 44,75 | 44,28 | 44,37 | 44,45 | 813 | 39.838.965 |
| 3/1/2024 | 44,70 | 44,52 | -0,60% | 44,30 | 45,06 | 44,67 | 44,52 | 44,75 | 837 | 43.620.373 |
| 2/1/2024 | 46,40 | 44,79 | -3,43% | 44,65 | 46,50 | 45,51 | 44,77 | 44,79 | 1.370 | 68.115.396 |
| 28/12/2023 | 45,50 | 46,38 | +1,93% | 45,30 | 46,38 | 45,65 | 45,65 | 46,38 | 593 | 28.328.209 |
| 27/12/2023 | 45,77 | 45,50 | -0,85% | 45,25 | 45,82 | 45,48 | 45,50 | 45,64 | 691 | 32.823.605 |
| 26/12/2023 | 45,56 | 45,89 | +0,97% | 45,45 | 46,14 | 45,78 | 45,65 | 45,89 | 546 | 26.058.452 |
| 22/12/2023 | 45,37 | 45,45 | -0,09% | 45,31 | 46,07 | 45,69 | 45,38 | 45,45 | 533 | 25.942.991 |
| 21/12/2023 | 44,82 | 45,49 | +0,71% | 44,82 | 45,96 | 45,32 | 45,49 | 45,91 | 700 | 36.916.419 |
| 20/12/2023 | 44,85 | 45,17 | +0,69% | 44,80 | 45,25 | 45,01 | 44,89 | 45,17 | 584 | 26.525.425 |
| 19/12/2023 | 44,78 | 44,86 | -1,30% | 44,68 | 45,06 | 44,93 | 44,85 | 45,05 | 717 | 51.339.701 |
| 18/12/2023 | 45,46 | 45,45 | +0,04% | 45,01 | 45,66 | 45,34 | 45,45 | 45,50 | 1.069 | 60.784.192 |
| 15/12/2023 | 45,02 | 45,43 | -0,33% | 44,70 | 45,65 | 45,16 | 45,10 | 45,43 | 821 | 48.199.661 |
| 14/12/2023 | 45,07 | 45,58 | +1,58% | 44,76 | 45,94 | 45,39 | 45,48 | 45,58 | 930 | 87.044.267 |
| 13/12/2023 | 44,30 | 44,87 | +0,94% | 43,84 | 45,05 | 44,43 | 44,87 | 44,89 | 937 | 38.397.476 |
| 12/12/2023 | 43,87 | 44,45 | +2,40% | 43,68 | 44,45 | 44,21 | 44,34 | 44,45 | 825 | 36.651.085 |
| 11/12/2023 | 43,91 | 43,41 | -1,27% | 43,21 | 44,20 | 43,57 | 43,41 | 43,61 | 955 | 40.323.252 |
| 8/12/2023 | 43,73 | 43,97 | -0,86% | 43,37 | 44,17 | 43,80 | 43,84 | 43,97 | 818 | 35.257.753 |
| 7/12/2023 | 44,60 | 44,35 | -0,56% | 44,23 | 44,74 | 44,49 | 44,35 | 44,41 | 638 | 35.306.472 |
| 6/12/2023 | 44,91 | 44,60 | +0,90% | 44,20 | 44,91 | 44,57 | 44,29 | 44,60 | 782 | 38.229.678 |
| 5/12/2023 | 44,48 | 44,20 | -0,63% | 43,99 | 44,75 | 44,25 | 44,20 | 44,43 | 1.321 | 53.192.584 |
| 4/12/2023 | 46,17 | 44,48 | -3,66% | 44,28 | 46,20 | 44,72 | 44,48 | 44,50 | 2.131 | 97.060.800 |
| 1/12/2023 | 46,25 | 46,17 | -0,28% | 45,70 | 47,66 | 46,10 | 45,86 | 46,17 | 1.381 | 68.456.860 |
| 30/11/2023 | 46,57 | 46,30 | -0,94% | 45,69 | 47,14 | 46,24 | 46,30 | 46,95 | 707 | 29.129.355 |
| 29/11/2023 | 47,35 | 46,74 | +0,43% | 46,44 | 47,35 | 47,02 | 46,44 | 46,74 | 414 | 20.644.430 |
| 28/11/2023 | 47,14 | 46,54 | -0,41% | 46,21 | 47,36 | 46,85 | 46,54 | 46,98 | 459 | 26.368.220 |
| 27/11/2023 | 46,36 | 46,73 | +0,15% | 46,25 | 47,16 | 46,59 | 46,73 | 46,96 | 580 | 21.651.135 |
| 24/11/2023 | 47,12 | 46,66 | -1,19% | 46,32 | 47,15 | 46,58 | 46,40 | 46,66 | 691 | 30.481.165 |
| 23/11/2023 | 47,55 | 47,22 | -0,86% | 46,83 | 47,73 | 47,15 | 46,95 | 47,22 | 603 | 25.180.906 |
| 22/11/2023 | 48,48 | 47,63 | -2,24% | 47,60 | 48,95 | 48,11 | 47,63 | 48,03 | 464 | 31.608.356 |
| 21/11/2023 | 48,68 | 48,72 | +0,06% | 48,06 | 49,03 | 48,54 | 48,26 | 48,72 | 488 | 27.271.337 |
| 20/11/2023 | 48,60 | 48,69 | -0,61% | 48,60 | 49,39 | 48,95 | 48,69 | 48,75 | 407 | 24.722.537 |
| 17/11/2023 | 49,49 | 48,99 | +0,37% | 48,20 | 49,64 | 48,73 | 48,53 | 48,99 | 486 | 29.645.535 |
| 16/11/2023 | 49,17 | 48,81 | -0,16% | 48,76 | 49,70 | 49,25 | 48,81 | 49,30 | 787 | 39.427.038 |
| 14/11/2023 | 46,50 | 48,89 | +5,14% | 46,48 | 49,40 | 48,34 | 48,89 | 49,18 | 736 | 51.448.810 |
| 13/11/2023 | 46,80 | 46,50 | -0,85% | 46,50 | 47,11 | 46,81 | 46,50 | 46,90 | 818 | 40.678.563 |
| 10/11/2023 | 47,50 | 46,90 | -2,03% | 44,12 | 47,76 | 45,88 | 46,90 | 47,39 | 1.469 | 79.496.204 |
| 9/11/2023 | 48,58 | 47,87 | -0,83% | 47,87 | 49,49 | 48,64 | 47,76 | 48,49 | 458 | 22.771.625 |
| 8/11/2023 | 47,92 | 48,27 | -0,29% | 47,61 | 49,46 | 48,54 | 48,18 | 48,27 | 453 | 29.852.128 |
| 7/11/2023 | 47,89 | 48,41 | +0,52% | 47,05 | 48,43 | 48,08 | 48,06 | 48,41 | 557 | 23.719.530 |
| 6/11/2023 | 47,66 | 48,16 | +0,44% | 47,62 | 48,60 | 48,14 | 48,16 | 48,18 | 546 | 20.085.850 |
| 3/11/2023 | 47,60 | 47,95 | -0,52% | 47,20 | 48,39 | 47,65 | 47,95 | 48,11 | 638 | 30.767.552 |
| 1/11/2023 | 48,80 | 48,20 | -0,95% | 46,58 | 49,27 | 47,75 | 48,02 | 48,20 | 767 | 41.045.628 |
| 31/10/2023 | 48,41 | 48,66 | +0,85% | 47,70 | 49,06 | 48,50 | 48,65 | 48,83 | 358 | 20.677.512 |
| 30/10/2023 | 49,25 | 48,25 | +0,73% | 47,61 | 49,25 | 48,20 | 48,07 | 48,25 | 342 | 18.089.752 |
| 27/10/2023 | 48,40 | 47,90 | -1,28% | 47,49 | 49,00 | 48,44 | 47,90 | 48,50 | 303 | 16.775.648 |
| 26/10/2023 | 48,88 | 48,52 | +1,00% | 47,11 | 48,88 | 48,06 | 48,42 | 48,52 | 369 | 21.789.139 |
| 25/10/2023 | 48,38 | 48,04 | +0,06% | 47,50 | 48,81 | 48,22 | 48,04 | 48,40 | 473 | 29.008.892 |
| 24/10/2023 | 47,32 | 48,01 | +2,45% | 47,32 | 48,46 | 47,91 | 48,01 | 48,38 | 437 | 26.469.786 |
| 23/10/2023 | 46,42 | 46,86 | -0,70% | 46,00 | 47,80 | 47,09 | 46,86 | 47,06 | 458 | 25.354.331 |
| 20/10/2023 | 46,85 | 47,19 | +1,46% | 45,61 | 47,19 | 46,26 | 46,67 | 47,19 | 623 | 26.083.940 |
| 19/10/2023 | 46,94 | 46,51 | -0,19% | 46,51 | 47,62 | 47,03 | 46,51 | 46,84 | 450 | 24.715.309 |
| 18/10/2023 | 48,50 | 46,60 | -4,92% | 46,10 | 48,83 | 46,76 | 46,38 | 46,60 | 1.007 | 52.139.073 |
| 17/10/2023 | 49,31 | 49,01 | -0,43% | 48,28 | 49,34 | 48,66 | 48,77 | 49,01 | 423 | 26.269.047 |
| 16/10/2023 | 49,04 | 49,22 | +2,54% | 48,59 | 49,94 | 49,38 | 49,22 | 49,40 | 506 | 24.790.329 |
| 13/10/2023 | 49,70 | 48,00 | -2,62% | 48,00 | 50,03 | 49,00 | 48,00 | 48,12 | 668 | 43.981.986 |
| 11/10/2023 | 49,19 | 49,29 | -0,22% | 48,50 | 49,65 | 49,10 | 49,08 | 49,29 | 288 | 20.468.338 |
| 10/10/2023 | 47,80 | 49,40 | +3,35% | 47,73 | 49,44 | 48,88 | 49,00 | 49,40 | 481 | 31.839.578 |
| 9/10/2023 | 47,09 | 47,80 | +1,29% | 46,40 | 47,80 | 46,96 | 47,54 | 47,80 | 559 | 30.652.501 |
| 6/10/2023 | 47,26 | 47,19 | -0,59% | 46,59 | 47,87 | 47,26 | 46,91 | 47,19 | 540 | 32.369.017 |
| 5/10/2023 | 47,10 | 47,47 | +0,89% | 46,53 | 48,27 | 47,16 | 47,20 | 47,47 | 558 | 30.226.999 |
| 4/10/2023 | 47,94 | 47,05 | -0,59% | 46,58 | 48,24 | 47,24 | 47,05 | 47,32 | 724 | 40.069.001 |
| 3/10/2023 | 48,50 | 47,33 | -2,75% | 47,26 | 48,73 | 48,01 | 47,32 | 47,33 | 636 | 25.853.796 |
| 2/10/2023 | 50,03 | 48,67 | -2,56% | 47,42 | 50,05 | 48,62 | 48,63 | 48,67 | 803 | 41.266.046 |
| 29/9/2023 | 49,90 | 49,95 | +1,48% | 49,28 | 50,89 | 50,40 | 49,95 | 50,42 | 450 | 34.071.118 |
| 28/9/2023 | 47,91 | 49,22 | +2,97% | 47,91 | 49,84 | 48,99 | 49,22 | 49,70 | 364 | 28.090.299 |
| 27/9/2023 | 48,01 | 47,80 | -1,30% | 47,43 | 49,32 | 48,09 | 47,80 | 48,26 | 388 | 23.684.966 |
| 26/9/2023 | 48,29 | 48,43 | -0,14% | 47,80 | 48,66 | 48,28 | 48,43 | 48,60 | 357 | 24.652.141 |
| 25/9/2023 | 48,92 | 48,50 | -0,90% | 47,25 | 48,93 | 47,90 | 48,39 | 48,50 | 583 | 31.196.808 |
| 22/9/2023 | 49,62 | 48,94 | -1,33% | 48,30 | 49,75 | 48,85 | 48,63 | 48,94 | 455 | 22.899.141 |
| 21/9/2023 | 49,85 | 49,60 | -2,02% | 49,10 | 50,47 | 49,58 | 49,60 | 49,88 | 441 | 25.985.553 |
| 20/9/2023 | 49,80 | 50,62 | +1,14% | 49,80 | 50,84 | 50,53 | 50,22 | 50,62 | 431 | 29.561.779 |
| 19/9/2023 | 49,97 | 50,05 | +0,10% | 49,09 | 50,24 | 49,79 | 49,48 | 50,09 | 405 | 25.096.797 |
| 18/9/2023 | 50,68 | 50,00 | +0,38% | 49,32 | 51,14 | 50,16 | 50,00 | 50,05 | 697 | 35.830.071 |
| 15/9/2023 | 49,19 | 49,81 | +1,69% | 47,91 | 50,47 | 49,12 | 49,81 | 50,46 | 619 | 37.687.157 |
| 14/9/2023 | 49,47 | 48,98 | +0,74% | 48,70 | 49,80 | 49,13 | 48,79 | 48,98 | 441 | 28.807.686 |
| 13/9/2023 | 49,95 | 48,62 | -2,62% | 48,58 | 49,95 | 48,86 | 48,62 | 48,89 | 536 | 31.341.427 |
| 12/9/2023 | 48,34 | 49,93 | +4,28% | 47,62 | 49,94 | 49,39 | 49,88 | 49,93 | 718 | 45.655.636 |
| 11/9/2023 | 47,68 | 47,88 | +2,66% | 47,18 | 48,10 | 47,70 | 47,63 | 47,88 | 508 | 30.772.679 |