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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FESA4F - FERBASA - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,68 | 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 |
| 8/9/2023 | 48,78 | 46,64 | -5,09% | 46,53 | 48,78 | 47,34 | 46,64 | 46,86 | 1.067 | 48.459.737 |
| 6/9/2023 | 49,67 | 49,14 | -1,05% | 49,14 | 50,35 | 49,61 | 49,14 | 49,22 | 963 | 53.135.430 |
| 5/9/2023 | 48,43 | 49,66 | +2,41% | 47,62 | 49,68 | 48,96 | 49,60 | 49,66 | 997 | 58.613.814 |
| 4/9/2023 | 47,88 | 48,49 | +2,28% | 47,27 | 48,68 | 48,17 | 48,26 | 48,49 | 980 | 46.427.888 |
| 1/9/2023 | 46,89 | 47,41 | +1,74% | 46,18 | 47,60 | 46,87 | 47,41 | 47,59 | 1.114 | 53.132.612 |
| 31/8/2023 | 47,37 | 46,60 | -0,64% | 45,98 | 47,44 | 46,39 | 46,12 | 46,60 | 763 | 41.800.162 |
| 30/8/2023 | 47,79 | 46,90 | -0,68% | 46,66 | 47,96 | 47,24 | 46,88 | 46,90 | 704 | 35.822.236 |
| 29/8/2023 | 46,05 | 47,22 | +3,17% | 46,05 | 47,70 | 46,93 | 46,60 | 47,22 | 853 | 39.686.027 |
| 28/8/2023 | 45,22 | 45,77 | +1,71% | 45,00 | 46,35 | 45,79 | 45,77 | 46,21 | 587 | 23.259.997 |
| 25/8/2023 | 44,78 | 45,00 | -0,31% | 44,60 | 45,41 | 45,11 | 45,00 | 45,35 | 464 | 22.291.431 |
| 24/8/2023 | 45,40 | 45,14 | -0,92% | 44,85 | 46,00 | 45,37 | 44,95 | 45,14 | 524 | 25.344.882 |
| 23/8/2023 | 44,90 | 45,56 | +0,53% | 44,89 | 46,07 | 45,62 | 45,40 | 45,56 | 580 | 27.622.362 |
| 22/8/2023 | 44,85 | 45,32 | +1,57% | 44,40 | 45,38 | 45,11 | 45,29 | 45,32 | 603 | 28.196.738 |
| 21/8/2023 | 43,07 | 44,62 | +2,50% | 42,71 | 44,80 | 43,68 | 44,40 | 44,62 | 1.137 | 41.917.452 |
| 18/8/2023 | 42,87 | 43,53 | +0,72% | 42,52 | 43,53 | 43,09 | 43,15 | 43,53 | 936 | 38.548.048 |
| 17/8/2023 | 43,00 | 43,22 | +0,82% | 42,65 | 43,76 | 42,96 | 43,00 | 43,22 | 1.161 | 47.740.168 |
| 16/8/2023 | 45,04 | 42,87 | -2,21% | 42,75 | 45,27 | 43,45 | 42,82 | 43,08 | 1.765 | 61.342.663 |
| 15/8/2023 | 45,03 | 43,84 | -2,73% | 43,45 | 45,49 | 44,25 | 43,80 | 43,84 | 2.037 | 69.513.378 |
| 14/8/2023 | 45,25 | 45,07 | -0,13% | 44,84 | 45,94 | 45,24 | 45,07 | 45,10 | 1.212 | 53.106.206 |
| 11/8/2023 | 48,64 | 45,13 | -7,50% | 44,60 | 48,64 | 45,49 | 45,13 | 45,40 | 3.608 | 162.175.967 |
| 10/8/2023 | 48,41 | 48,79 | +0,81% | 48,04 | 48,87 | 48,41 | 48,66 | 48,79 | 868 | 27.911.240 |
| 9/8/2023 | 48,69 | 48,40 | -1,00% | 48,07 | 49,04 | 48,38 | 48,26 | 48,40 | 843 | 31.398.384 |
| 8/8/2023 | 49,98 | 48,89 | -1,61% | 48,31 | 49,98 | 48,81 | 48,64 | 48,89 | 1.084 | 40.914.771 |
| 7/8/2023 | 51,10 | 49,69 | -3,12% | 49,00 | 51,10 | 49,62 | 49,54 | 49,69 | 1.301 | 44.813.001 |
| 4/8/2023 | 51,00 | 51,29 | 0,00% | 50,80 | 51,85 | 51,34 | 51,05 | 51,29 | 808 | 34.344.817 |
| 3/8/2023 | 50,47 | 51,29 | +2,66% | 49,81 | 51,66 | 50,76 | 50,79 | 51,29 | 808 | 34.172.307 |
| 2/8/2023 | 50,36 | 49,96 | -1,36% | 49,46 | 50,36 | 49,89 | 49,78 | 49,96 | 847 | 36.925.959 |
| 1/8/2023 | 50,38 | 50,65 | +0,50% | 49,81 | 51,03 | 50,36 | 50,40 | 50,65 | 928 | 40.144.977 |
| 31/7/2023 | 49,31 | 50,40 | +1,72% | 49,25 | 51,14 | 50,51 | 50,30 | 50,40 | 625 | 39.114.674 |
| 28/7/2023 | 48,71 | 49,55 | +0,81% | 48,57 | 50,19 | 49,48 | 49,55 | 49,58 | 438 | 26.442.163 |
| 27/7/2023 | 49,34 | 49,15 | +0,29% | 48,55 | 49,43 | 49,01 | 48,60 | 49,15 | 533 | 24.734.500 |
| 26/7/2023 | 49,64 | 49,01 | -1,41% | 48,40 | 49,68 | 49,39 | 49,01 | 49,64 | 672 | 31.305.223 |
| 25/7/2023 | 48,97 | 49,71 | +2,37% | 48,97 | 50,21 | 49,71 | 49,12 | 49,71 | 716 | 35.083.517 |
| 24/7/2023 | 48,47 | 48,56 | -0,33% | 48,17 | 49,00 | 48,61 | 48,56 | 48,97 | 642 | 28.438.379 |
| 21/7/2023 | 48,42 | 48,72 | +0,35% | 48,10 | 48,74 | 48,43 | 48,43 | 48,72 | 521 | 22.943.594 |
| 20/7/2023 | 48,38 | 48,55 | +0,52% | 48,38 | 48,82 | 48,61 | 48,55 | 48,78 | 503 | 25.107.533 |
| 19/7/2023 | 48,12 | 48,30 | -1,02% | 47,70 | 48,64 | 48,20 | 48,30 | 48,31 | 864 | 25.548.292 |
| 18/7/2023 | 48,85 | 48,80 | +0,31% | 48,20 | 48,86 | 48,52 | 48,45 | 48,80 | 551 | 23.739.823 |
| 17/7/2023 | 48,66 | 48,65 | -0,16% | 47,66 | 49,13 | 48,44 | 48,65 | 48,91 | 894 | 43.394.883 |
| 14/7/2023 | 48,82 | 48,73 | -0,23% | 48,03 | 49,19 | 48,51 | 48,54 | 48,73 | 731 | 36.967.087 |
| 13/7/2023 | 49,00 | 48,84 | -0,37% | 48,29 | 49,42 | 48,81 | 48,84 | 48,91 | 677 | 31.541.584 |
| 12/7/2023 | 49,39 | 49,02 | -0,37% | 48,43 | 49,75 | 48,97 | 48,81 | 49,02 | 835 | 32.019.639 |
| 11/7/2023 | 48,70 | 49,20 | +0,24% | 48,09 | 49,20 | 48,64 | 48,71 | 49,20 | 585 | 31.290.536 |
| 10/7/2023 | 48,70 | 49,08 | +1,20% | 48,20 | 49,11 | 48,55 | 48,54 | 49,08 | 653 | 29.301.149 |
| 7/7/2023 | 48,50 | 48,50 | +1,04% | 48,00 | 49,39 | 48,71 | 48,50 | 48,99 | 780 | 36.729.888 |
| 6/7/2023 | 48,13 | 48,00 | -0,60% | 47,60 | 48,35 | 47,98 | 48,00 | 48,35 | 671 | 33.442.967 |
| 5/7/2023 | 47,28 | 48,29 | +2,16% | 47,08 | 48,29 | 47,79 | 47,99 | 48,29 | 997 | 39.214.219 |
| 4/7/2023 | 47,76 | 47,27 | -0,27% | 46,97 | 48,23 | 47,45 | 47,27 | 47,50 | 1.560 | 66.748.002 |
| 3/7/2023 | 48,45 | 47,40 | -2,61% | 47,35 | 49,98 | 48,49 | 47,40 | 48,00 | 1.563 | 86.033.173 |
| 30/6/2023 | 48,14 | 48,67 | +1,88% | 47,82 | 48,89 | 48,46 | 48,20 | 48,67 | 676 | 35.925.576 |
| 29/6/2023 | 47,74 | 47,77 | -0,42% | 47,05 | 48,20 | 47,72 | 47,77 | 48,01 | 803 | 39.523.951 |
| 28/6/2023 | 47,70 | 47,97 | -0,89% | 47,25 | 48,47 | 48,01 | 47,65 | 47,97 | 591 | 30.168.129 |
| 27/6/2023 | 48,57 | 48,40 | -0,23% | 47,70 | 49,35 | 48,33 | 48,08 | 48,40 | 609 | 29.286.023 |
| 26/6/2023 | 48,49 | 48,51 | -0,49% | 48,10 | 49,16 | 48,75 | 48,51 | 49,00 | 511 | 27.461.328 |
| 23/6/2023 | 47,41 | 48,75 | +2,93% | 47,02 | 49,07 | 48,17 | 48,56 | 48,75 | 769 | 37.603.273 |
| 22/6/2023 | 47,77 | 47,36 | -0,63% | 47,00 | 47,89 | 47,25 | 47,18 | 47,36 | 839 | 36.386.548 |
| 21/6/2023 | 47,61 | 47,66 | +0,51% | 46,89 | 48,00 | 47,36 | 47,66 | 47,84 | 889 | 45.444.796 |
| 20/6/2023 | 47,38 | 47,42 | +0,47% | 46,77 | 47,44 | 47,20 | 47,14 | 47,42 | 1.061 | 37.928.906 |
| 19/6/2023 | 46,47 | 47,20 | +0,43% | 46,46 | 47,65 | 47,12 | 47,20 | 47,52 | 1.115 | 44.747.765 |
| 16/6/2023 | 48,34 | 47,00 | -2,25% | 47,00 | 48,34 | 47,38 | 47,00 | 47,35 | 1.267 | 58.309.993 |
| 15/6/2023 | 48,15 | 48,08 | +0,04% | 47,58 | 48,63 | 48,16 | 48,07 | 48,08 | 773 | 36.451.970 |
| 14/6/2023 | 46,80 | 48,06 | +3,09% | 46,79 | 48,23 | 47,70 | 48,00 | 48,06 | 981 | 40.623.290 |
| 13/6/2023 | 48,20 | 46,62 | -2,24% | 46,50 | 48,42 | 47,22 | 46,62 | 46,65 | 1.586 | 69.959.153 |
| 12/6/2023 | 48,95 | 47,69 | -2,57% | 47,52 | 48,95 | 47,92 | 47,69 | 48,10 | 1.572 | 65.054.192 |
| 9/6/2023 | 49,50 | 48,95 | -1,45% | 48,26 | 49,53 | 48,89 | 48,89 | 48,95 | 1.316 | 63.190.369 |
| 7/6/2023 | 49,87 | 49,67 | +0,47% | 49,21 | 50,15 | 49,76 | 49,67 | 49,80 | 1.120 | 62.026.881 |
| 6/6/2023 | 49,31 | 49,44 | +0,69% | 49,12 | 50,19 | 49,60 | 49,30 | 49,44 | 1.299 | 67.820.582 |
| 5/6/2023 | 49,72 | 49,10 | -1,15% | 48,43 | 50,07 | 49,00 | 48,88 | 49,10 | 1.421 | 68.870.581 |
| 2/6/2023 | 48,82 | 49,67 | +2,16% | 48,72 | 49,95 | 49,36 | 49,37 | 49,67 | 833 | 49.852.521 |
| 1/6/2023 | 48,40 | 48,62 | -0,21% | 47,72 | 48,82 | 48,16 | 48,61 | 48,62 | 1.356 | 64.273.886 |
| 31/5/2023 | 50,71 | 48,72 | -2,87% | 48,59 | 50,71 | 49,15 | 48,72 | 48,82 | 1.761 | 90.355.035 |
| 30/5/2023 | 53,06 | 50,16 | -4,29% | 49,85 | 53,06 | 50,75 | 50,16 | 50,55 | 1.173 | 60.888.842 |
| 29/5/2023 | 52,79 | 52,41 | -0,27% | 52,17 | 53,10 | 52,67 | 52,41 | 52,99 | 372 | 20.664.464 |
| 26/5/2023 | 52,35 | 52,55 | +0,44% | 52,02 | 53,23 | 52,63 | 52,52 | 52,55 | 407 | 26.723.732 |
| 25/5/2023 | 50,66 | 52,32 | +3,38% | 50,48 | 52,39 | 51,93 | 51,59 | 52,33 | 767 | 32.697.367 |
| 24/5/2023 | 51,81 | 50,61 | -1,73% | 50,36 | 52,09 | 51,27 | 50,60 | 50,61 | 815 | 30.040.748 |
| 23/5/2023 | 51,76 | 51,50 | -0,56% | 51,50 | 52,83 | 52,21 | 51,42 | 52,07 | 916 | 21.722.624 |
| 22/5/2023 | 51,79 | 51,79 | -0,60% | 51,70 | 52,87 | 52,16 | 51,78 | 51,79 | 471 | 25.032.771 |
| 19/5/2023 | 53,92 | 52,10 | -2,73% | 52,05 | 54,13 | 52,76 | 52,10 | 52,60 | 875 | 38.325.739 |
| 18/5/2023 | 50,63 | 53,56 | +5,52% | 50,21 | 54,31 | 52,43 | 53,56 | 53,79 | 775 | 37.897.539 |
| 17/5/2023 | 49,77 | 50,76 | +3,49% | 49,55 | 51,06 | 50,42 | 50,25 | 51,06 | 432 | 20.359.724 |
| 16/5/2023 | 50,90 | 49,05 | -3,82% | 49,05 | 51,50 | 49,75 | 49,05 | 49,35 | 966 | 33.888.080 |
| 15/5/2023 | 50,10 | 51,00 | +2,29% | 49,86 | 51,88 | 51,01 | 51,00 | 51,15 | 471 | 23.650.518 |
| 12/5/2023 | 49,48 | 49,86 | +0,67% | 48,84 | 50,58 | 49,77 | 49,86 | 49,95 | 547 | 29.390.693 |
| 11/5/2023 | 50,31 | 49,53 | -1,22% | 49,25 | 50,42 | 49,89 | 49,53 | 50,55 | 727 | 31.349.134 |
| 10/5/2023 | 50,00 | 50,14 | -1,53% | 49,79 | 51,16 | 50,51 | 50,14 | 50,58 | 502 | 23.432.362 |
| 9/5/2023 | 50,91 | 50,92 | +0,75% | 50,00 | 51,40 | 50,70 | 50,60 | 50,92 | 566 | 19.632.619 |
| 8/5/2023 | 50,93 | 50,54 | -1,85% | 50,50 | 51,55 | 51,07 | 50,54 | 51,16 | 551 | 33.043.105 |
| 5/5/2023 | 48,51 | 51,49 | +6,14% | 48,51 | 52,00 | 50,31 | 50,71 | 51,49 | 498 | 28.511.536 |
| 4/5/2023 | 49,27 | 48,51 | -2,84% | 48,51 | 50,25 | 48,87 | 48,51 | 48,87 | 989 | 41.628.364 |
| 3/5/2023 | 49,65 | 49,93 | +0,48% | 48,98 | 50,17 | 49,47 | 49,58 | 49,93 | 701 | 30.003.818 |
| 2/5/2023 | 51,07 | 49,69 | -2,66% | 49,23 | 51,39 | 49,81 | 49,69 | 49,78 | 1.318 | 45.199.724 |
| 28/4/2023 | 50,69 | 51,05 | +1,71% | 50,36 | 51,95 | 50,98 | 51,05 | 51,67 | 384 | 25.722.489 |
| 27/4/2023 | 49,61 | 50,19 | +0,34% | 49,19 | 51,00 | 50,03 | 50,19 | 50,70 | 328 | 18.898.962 |
| 26/4/2023 | 49,61 | 50,02 | 0,00% | 49,61 | 50,93 | 50,06 | 49,70 | 50,02 | 453 | 26.674.463 |
| 25/4/2023 | 50,12 | 50,02 | -0,58% | 48,99 | 50,75 | 49,61 | 50,02 | 50,50 | 696 | 42.263.073 |
| 24/4/2023 | 50,83 | 50,31 | -2,35% | 50,20 | 51,27 | 50,53 | 50,31 | 50,69 | 591 | 30.129.297 |
| 20/4/2023 | 50,96 | 51,52 | +0,66% | 50,94 | 51,75 | 51,34 | 51,07 | 51,52 | 449 | 23.631.031 |
| 19/4/2023 | 51,87 | 51,18 | -1,67% | 50,84 | 51,92 | 51,38 | 51,18 | 51,49 | 528 | 24.779.890 |
| 18/4/2023 | 53,50 | 52,05 | -2,78% | 51,76 | 53,50 | 52,21 | 51,95 | 52,05 | 440 | 21.073.002 |
| 17/4/2023 | 54,14 | 53,54 | -0,85% | 52,91 | 54,59 | 53,50 | 53,10 | 53,54 | 491 | 27.999.438 |
| 14/4/2023 | 53,96 | 54,00 | +1,31% | 53,00 | 54,92 | 54,03 | 54,00 | 54,37 | 317 | 17.636.476 |
| 13/4/2023 | 54,00 | 53,30 | -1,31% | 53,30 | 54,60 | 54,08 | 53,30 | 54,34 | 294 | 25.902.908 |
| 12/4/2023 | 55,40 | 54,01 | -3,10% | 54,01 | 56,13 | 55,31 | 54,01 | 54,70 | 400 | 28.958.155 |
| 11/4/2023 | 52,60 | 55,74 | +7,05% | 52,60 | 56,48 | 55,17 | 55,15 | 55,74 | 541 | 36.829.913 |
| 10/4/2023 | 50,92 | 52,07 | +1,07% | 50,63 | 52,96 | 52,14 | 52,07 | 52,83 | 483 | 23.933.661 |
| 6/4/2023 | 51,48 | 51,52 | -0,87% | 50,80 | 51,98 | 51,25 | 51,01 | 51,53 | 433 | 19.775.274 |
| 5/4/2023 | 52,53 | 51,97 | -2,86% | 51,36 | 52,84 | 52,09 | 51,85 | 51,97 | 543 | 29.937.476 |
| 4/4/2023 | 53,53 | 53,50 | +1,52% | 52,40 | 53,93 | 53,33 | 53,50 | 53,62 | 502 | 27.780.899 |
| 3/4/2023 | 53,65 | 52,70 | -0,57% | 51,71 | 53,70 | 52,49 | 52,70 | 53,30 | 476 | 31.499.357 |
| 31/3/2023 | 52,92 | 53,00 | +0,80% | 52,33 | 53,80 | 53,13 | 53,00 | 53,10 | 264 | 17.450.947 |
| 30/3/2023 | 52,93 | 52,58 | +0,31% | 51,90 | 53,41 | 52,85 | 52,58 | 52,99 | 273 | 20.580.240 |
| 29/3/2023 | 53,00 | 52,42 | -0,91% | 51,71 | 53,02 | 52,27 | 52,01 | 52,42 | 321 | 20.158.800 |
| 28/3/2023 | 51,03 | 52,90 | +6,18% | 50,47 | 53,10 | 51,86 | 52,90 | 52,99 | 362 | 31.668.232 |
| 27/3/2023 | 49,64 | 49,82 | +1,67% | 49,21 | 50,22 | 49,76 | 49,82 | 49,98 | 310 | 15.650.133 |
| 24/3/2023 | 48,83 | 49,00 | -1,33% | 48,47 | 49,62 | 48,99 | 49,00 | 49,30 | 420 | 21.115.772 |
| 23/3/2023 | 50,00 | 49,66 | -1,94% | 48,30 | 50,55 | 49,18 | 49,65 | 49,66 | 729 | 30.241.468 |
| 22/3/2023 | 50,39 | 50,64 | +1,67% | 49,26 | 50,82 | 49,85 | 50,14 | 50,64 | 516 | 23.684.145 |
| 21/3/2023 | 50,68 | 49,81 | -1,85% | 49,41 | 50,88 | 49,75 | 49,81 | 50,00 | 448 | 19.487.800 |
| 20/3/2023 | 50,20 | 50,75 | +0,12% | 49,53 | 50,75 | 49,94 | 50,28 | 50,75 | 737 | 27.965.647 |
| 17/3/2023 | 50,60 | 50,69 | -0,10% | 49,59 | 50,83 | 50,08 | 50,62 | 50,79 | 822 | 33.809.535 |
| 16/3/2023 | 51,69 | 50,74 | -1,25% | 50,67 | 51,98 | 51,05 | 50,71 | 50,74 | 608 | 30.194.468 |
| 15/3/2023 | 53,17 | 51,38 | -3,04% | 50,80 | 53,18 | 51,41 | 51,38 | 51,60 | 958 | 45.207.145 |
| 14/3/2023 | 53,30 | 52,99 | -1,56% | 52,20 | 54,64 | 53,26 | 52,60 | 52,99 | 447 | 23.308.781 |
| 13/3/2023 | 54,00 | 53,83 | -0,87% | 53,06 | 54,45 | 53,58 | 53,63 | 53,83 | 480 | 28.144.543 |
| 10/3/2023 | 54,68 | 54,30 | -0,88% | 53,17 | 55,46 | 54,32 | 54,13 | 54,30 | 608 | 43.027.375 |
| 9/3/2023 | 53,61 | 54,78 | +1,71% | 53,09 | 54,79 | 54,27 | 54,15 | 54,78 | 521 | 33.102.398 |
| 8/3/2023 | 52,64 | 53,86 | +2,30% | 52,64 | 53,94 | 53,41 | 53,59 | 53,86 | 667 | 35.587.097 |
| 7/3/2023 | 56,98 | 52,65 | -12,19% | 52,65 | 57,30 | 53,82 | 52,65 | 53,23 | 2.088 | 107.840.154 |
| 6/3/2023 | 61,55 | 59,96 | -1,38% | 59,15 | 62,15 | 60,21 | 59,65 | 59,96 | 612 | 38.509.230 |
| 3/3/2023 | 58,92 | 60,80 | +4,65% | 58,65 | 61,47 | 60,42 | 60,80 | 61,30 | 638 | 32.662.036 |
| 2/3/2023 | 58,10 | 58,10 | +0,83% | 57,37 | 59,18 | 58,52 | 58,10 | 58,94 | 429 | 23.888.738 |
| 1/3/2023 | 58,13 | 57,62 | -0,91% | 57,20 | 58,80 | 58,08 | 57,62 | 57,82 | 538 | 23.860.218 |
| 28/2/2023 | 55,98 | 58,15 | +3,18% | 55,59 | 58,17 | 57,17 | 57,20 | 58,16 | 349 | 24.202.050 |
| 27/2/2023 | 56,00 | 56,36 | +1,00% | 55,22 | 56,82 | 56,24 | 55,87 | 56,36 | 321 | 19.157.808 |
| 24/2/2023 | 57,27 | 55,80 | -2,57% | 55,22 | 57,80 | 56,48 | 55,80 | 56,50 | 382 | 20.917.340 |
| 23/2/2023 | 58,00 | 57,27 | -0,56% | 56,59 | 58,00 | 57,34 | 57,27 | 57,84 | 286 | 18.711.460 |
| 22/2/2023 | 58,20 | 57,59 | -2,39% | 57,23 | 58,76 | 57,87 | 57,41 | 57,59 | 268 | 16.903.921 |
| 17/2/2023 | 58,83 | 59,00 | +0,27% | 58,20 | 59,31 | 58,76 | 58,50 | 59,00 | 404 | 19.151.900 |
| 16/2/2023 | 57,57 | 58,84 | +2,19% | 57,06 | 59,05 | 58,43 | 58,56 | 58,84 | 465 | 27.410.789 |
| 15/2/2023 | 56,63 | 57,58 | +0,49% | 56,42 | 57,80 | 57,14 | 57,58 | 57,67 | 286 | 21.587.974 |
| 14/2/2023 | 57,00 | 57,30 | -0,85% | 55,89 | 57,88 | 56,77 | 56,35 | 57,30 | 399 | 22.882.266 |
| 13/2/2023 | 57,81 | 57,79 | -0,36% | 56,98 | 58,00 | 57,38 | 56,89 | 57,79 | 312 | 22.200.689 |
| 10/2/2023 | 57,63 | 58,00 | +0,03% | 57,32 | 58,34 | 57,80 | 57,36 | 58,00 | 356 | 21.276.209 |
| 9/2/2023 | 57,00 | 57,98 | +1,72% | 56,33 | 58,06 | 57,43 | 57,36 | 57,98 | 424 | 24.380.204 |
| 8/2/2023 | 55,41 | 57,00 | +2,87% | 54,89 | 57,00 | 56,05 | 55,95 | 57,00 | 294 | 16.658.744 |
| 7/2/2023 | 54,87 | 55,41 | +1,65% | 54,80 | 55,48 | 55,14 | 54,92 | 55,41 | 279 | 14.646.538 |
| 6/2/2023 | 56,00 | 54,51 | -3,11% | 54,51 | 56,00 | 55,02 | 54,50 | 55,00 | 421 | 23.567.462 |
| 3/2/2023 | 55,56 | 56,26 | +1,24% | 54,53 | 56,98 | 55,79 | 55,60 | 56,26 | 389 | 22.011.057 |
| 2/2/2023 | 57,28 | 55,57 | -1,87% | 55,01 | 57,45 | 56,35 | 55,21 | 55,57 | 496 | 27.784.178 |
| 1/2/2023 | 57,06 | 56,63 | -1,62% | 56,28 | 57,65 | 57,12 | 56,63 | 57,65 | 618 | 28.574.735 |
| 31/1/2023 | 56,19 | 57,56 | +3,49% | 55,90 | 57,57 | 57,00 | 56,73 | 57,56 | 386 | 25.788.390 |
| 30/1/2023 | 56,30 | 55,62 | -2,11% | 55,62 | 56,92 | 56,35 | 55,62 | 56,20 | 360 | 19.493.351 |
| 27/1/2023 | 56,40 | 56,82 | +1,57% | 56,03 | 57,39 | 56,76 | 56,30 | 56,82 | 381 | 29.800.922 |
| 26/1/2023 | 56,65 | 55,94 | -1,25% | 55,25 | 56,65 | 55,86 | 55,94 | 56,40 | 294 | 20.725.045 |
| 25/1/2023 | 54,60 | 56,65 | +4,00% | 53,78 | 56,88 | 55,77 | 56,62 | 56,65 | 438 | 27.802.903 |
| 24/1/2023 | 54,91 | 54,47 | -1,87% | 54,12 | 55,50 | 54,57 | 54,47 | 54,91 | 349 | 21.273.566 |
| 23/1/2023 | 56,06 | 55,51 | -0,88% | 55,51 | 56,94 | 56,31 | 55,51 | 55,75 | 321 | 19.744.700 |
| 20/1/2023 | 56,81 | 56,00 | -1,60% | 55,80 | 57,28 | 56,55 | 56,00 | 56,33 | 313 | 22.204.638 |
| 19/1/2023 | 56,84 | 56,91 | +0,14% | 55,91 | 57,48 | 57,05 | 56,91 | 57,30 | 285 | 17.812.828 |
| 18/1/2023 | 56,40 | 56,83 | +2,12% | 55,85 | 56,83 | 56,55 | 56,50 | 56,83 | 234 | 15.613.637 |
| 17/1/2023 | 56,18 | 55,65 | -1,05% | 55,12 | 56,54 | 55,92 | 55,65 | 56,50 | 314 | 19.198.744 |
| 16/1/2023 | 55,12 | 56,24 | +1,52% | 54,14 | 56,24 | 54,73 | 54,93 | 56,24 | 330 | 24.331.861 |
| 13/1/2023 | 56,25 | 55,40 | -0,91% | 54,85 | 56,25 | 55,37 | 55,00 | 55,40 | 276 | 18.434.195 |
| 12/1/2023 | 54,80 | 55,91 | +3,04% | 54,80 | 57,21 | 56,18 | 55,90 | 56,57 | 397 | 27.416.121 |
| 11/1/2023 | 53,65 | 54,26 | +0,43% | 53,37 | 54,85 | 54,17 | 54,26 | 54,78 | 311 | 20.555.010 |
| 10/1/2023 | 52,45 | 54,03 | +1,16% | 52,19 | 54,41 | 53,51 | 53,58 | 54,03 | 388 | 27.429.654 |
| 9/1/2023 | 51,55 | 53,41 | +2,12% | 50,75 | 53,41 | 52,05 | 52,90 | 53,41 | 508 | 29.632.031 |
| 6/1/2023 | 52,39 | 52,30 | -0,38% | 51,30 | 52,88 | 52,05 | 51,59 | 52,30 | 533 | 26.998.909 |
| 5/1/2023 | 52,26 | 52,50 | +0,44% | 51,20 | 52,50 | 51,74 | 51,75 | 52,50 | 454 | 25.070.540 |
| 4/1/2023 | 52,06 | 52,27 | -0,06% | 51,41 | 52,57 | 51,82 | 51,70 | 52,27 | 634 | 29.549.489 |
| 3/1/2023 | 52,03 | 52,30 | -0,04% | 51,56 | 53,06 | 52,08 | 51,65 | 52,30 | 522 | 26.373.922 |
| 2/1/2023 | 53,30 | 52,32 | -3,70% | 50,38 | 54,30 | 51,70 | 51,80 | 52,32 | 888 | 42.540.312 |
| 29/12/2022 | 54,64 | 54,33 | +0,30% | 54,00 | 55,05 | 54,33 | 54,30 | 54,33 | 384 | 24.294.888 |
| 28/12/2022 | 54,30 | 54,17 | +1,46% | 53,65 | 54,73 | 54,20 | 54,17 | 54,73 | 267 | 16.813.547 |
| 27/12/2022 | 54,00 | 53,39 | -0,45% | 53,25 | 54,54 | 53,84 | 53,39 | 54,54 | 232 | 14.774.087 |
| 26/12/2022 | 54,70 | 53,63 | -3,80% | 53,06 | 54,70 | 53,81 | 53,22 | 53,63 | 326 | 16.155.656 |
| 23/12/2022 | 53,33 | 55,75 | +4,23% | 53,01 | 55,75 | 53,92 | 54,14 | 55,75 | 345 | 24.665.305 |
| 22/12/2022 | 52,37 | 53,49 | +1,63% | 51,79 | 53,50 | 52,63 | 53,01 | 53,49 | 323 | 21.017.768 |
| 21/12/2022 | 52,89 | 52,63 | -1,61% | 52,30 | 53,26 | 52,84 | 52,63 | 52,92 | 270 | 20.185.318 |
| 20/12/2022 | 51,77 | 53,49 | +2,57% | 51,77 | 53,89 | 53,19 | 53,40 | 53,49 | 323 | 22.200.068 |
| 19/12/2022 | 51,62 | 52,15 | +1,22% | 50,50 | 52,90 | 51,47 | 52,15 | 52,50 | 602 | 36.097.467 |
| 16/12/2022 | 53,73 | 51,52 | -4,56% | 51,21 | 54,11 | 52,30 | 51,52 | 52,06 | 423 | 26.935.637 |
| 15/12/2022 | 52,66 | 53,98 | +2,84% | 52,50 | 54,12 | 53,31 | 53,02 | 53,98 | 400 | 23.998.792 |
| 14/12/2022 | 52,86 | 52,49 | -0,30% | 51,11 | 52,99 | 51,89 | 52,01 | 52,49 | 514 | 27.176.109 |
| 13/12/2022 | 53,99 | 52,65 | -1,50% | 52,51 | 54,68 | 53,48 | 52,65 | 53,39 | 488 | 31.916.226 |
| 12/12/2022 | 55,96 | 53,45 | -6,36% | 52,71 | 56,40 | 53,71 | 52,97 | 53,45 | 784 | 43.194.624 |
| 9/12/2022 | 56,29 | 57,08 | +0,40% | 56,06 | 57,90 | 56,90 | 56,20 | 57,08 | 279 | 21.686.952 |
| 8/12/2022 | 58,30 | 56,85 | -2,82% | 56,84 | 59,60 | 58,16 | 56,85 | 57,54 | 603 | 47.842.633 |
| 7/12/2022 | 59,59 | 58,50 | -1,10% | 58,23 | 59,99 | 59,19 | 58,50 | 59,15 | 403 | 28.986.424 |
| 6/12/2022 | 59,15 | 59,15 | -0,02% | 59,12 | 60,00 | 59,55 | 59,15 | 60,00 | 456 | 32.691.560 |
| 5/12/2022 | 57,99 | 59,16 | +3,08% | 57,01 | 60,40 | 58,90 | 58,28 | 59,16 | 761 | 48.475.035 |
| 2/12/2022 | 56,35 | 57,39 | +2,12% | 55,30 | 57,99 | 56,94 | 57,39 | 57,80 | 544 | 36.550.319 |
| 1/12/2022 | 56,55 | 56,20 | -0,71% | 55,50 | 57,07 | 56,21 | 56,09 | 56,20 | 507 | 28.629.668 |
| 30/11/2022 | 55,97 | 56,60 | +2,41% | 55,80 | 57,61 | 56,66 | 56,60 | 56,70 | 389 | 28.512.865 |
| 29/11/2022 | 53,90 | 55,27 | +2,50% | 53,90 | 56,36 | 55,32 | 55,27 | 56,20 | 259 | 17.212.016 |
| 28/11/2022 | 55,50 | 53,92 | -2,05% | 53,50 | 55,50 | 54,45 | 53,92 | 54,68 | 187 | 15.575.405 |
| 25/11/2022 | 56,63 | 55,05 | -2,91% | 55,05 | 57,19 | 56,03 | 55,05 | 55,16 | 210 | 17.461.644 |
| 24/11/2022 | 55,52 | 56,70 | +2,62% | 55,52 | 57,33 | 56,58 | 56,61 | 56,70 | 236 | 15.788.384 |
| 23/11/2022 | 55,80 | 55,25 | -0,77% | 55,00 | 56,00 | 55,50 | 55,25 | 55,75 | 173 | 12.720.920 |
| 22/11/2022 | 55,82 | 55,68 | -1,28% | 55,12 | 57,50 | 56,03 | 55,68 | 55,82 | 336 | 21.175.341 |
| 21/11/2022 | 54,13 | 56,40 | +4,25% | 54,11 | 56,46 | 55,44 | 56,05 | 56,40 | 437 | 36.529.428 |
| 18/11/2022 | 52,56 | 54,10 | +4,84% | 52,35 | 55,60 | 54,66 | 54,10 | 54,84 | 349 | 24.986.429 |
| 17/11/2022 | 52,79 | 51,60 | -2,62% | 51,03 | 52,83 | 51,76 | 51,60 | 52,83 | 344 | 28.785.241 |
| 16/11/2022 | 54,02 | 52,99 | -2,90% | 51,91 | 54,40 | 52,63 | 52,01 | 52,99 | 443 | 30.282.988 |
| 14/11/2022 | 54,17 | 54,57 | +1,53% | 52,45 | 55,82 | 53,81 | 53,60 | 54,57 | 362 | 27.078.087 |
| 11/11/2022 | 53,50 | 53,75 | +2,40% | 53,23 | 55,50 | 54,34 | 53,75 | 55,00 | 360 | 23.024.881 |
| 10/11/2022 | 54,09 | 52,49 | -2,92% | 52,49 | 54,77 | 53,50 | 52,49 | 53,28 | 373 | 25.154.246 |
| 9/11/2022 | 55,24 | 54,07 | -1,10% | 53,86 | 55,63 | 54,61 | 54,00 | 54,07 | 375 | 23.763.790 |
| 8/11/2022 | 53,97 | 54,67 | +2,63% | 53,10 | 55,47 | 54,32 | 54,67 | 55,19 | 465 | 28.074.993 |
| 7/11/2022 | 54,50 | 53,27 | -3,83% | 52,80 | 55,08 | 53,85 | 53,15 | 53,27 | 389 | 26.145.868 |
| 4/11/2022 | 54,50 | 55,39 | +1,45% | 54,18 | 55,80 | 54,93 | 54,97 | 55,39 | 359 | 25.085.387 |
| 3/11/2022 | 53,37 | 54,60 | +2,27% | 52,81 | 54,60 | 53,78 | 54,31 | 54,60 | 453 | 26.696.951 |
| 1/11/2022 | 52,74 | 53,39 | +2,48% | 51,86 | 54,15 | 53,40 | 53,39 | 53,90 | 421 | 24.156.045 |
| 31/10/2022 | 50,47 | 52,10 | +3,09% | 49,22 | 52,74 | 51,20 | 52,10 | 52,74 | 461 | 27.664.083 |
| 28/10/2022 | 51,35 | 50,54 | -1,29% | 49,90 | 51,50 | 50,33 | 50,35 | 50,54 | 766 | 38.866.321 |
| 27/10/2022 | 51,28 | 51,20 | -0,95% | 50,52 | 52,26 | 51,25 | 51,20 | 51,62 | 334 | 22.532.113 |
| 26/10/2022 | 51,50 | 51,69 | -0,60% | 50,76 | 52,26 | 51,43 | 50,98 | 51,69 | 288 | 17.256.797 |
| 25/10/2022 | 52,69 | 52,00 | -1,76% | 52,00 | 53,11 | 52,35 | 52,00 | 52,37 | 289 | 17.758.779 |
| 24/10/2022 | 53,14 | 52,93 | -0,94% | 52,18 | 53,78 | 52,95 | 52,80 | 52,93 | 370 | 19.832.833 |
| 21/10/2022 | 53,45 | 53,43 | +0,39% | 52,67 | 54,41 | 53,76 | 53,43 | 54,01 | 237 | 16.908.207 |
| 20/10/2022 | 53,29 | 53,22 | +0,47% | 52,78 | 54,13 | 53,33 | 53,22 | 53,28 | 220 | 11.510.178 |
| 19/10/2022 | 52,97 | 52,97 | +1,05% | 52,68 | 53,80 | 53,32 | 52,97 | 53,28 | 328 | 13.560.842 |
| 18/10/2022 | 52,46 | 52,42 | -0,36% | 52,29 | 53,54 | 52,88 | 52,42 | 53,17 | 232 | 13.331.806 |
| 17/10/2022 | 51,79 | 52,61 | +3,79% | 50,66 | 52,84 | 52,06 | 52,28 | 52,61 | 378 | 27.051.619 |
| 14/10/2022 | 51,80 | 50,69 | -2,52% | 50,61 | 52,64 | 51,22 | 50,69 | 51,43 | 392 | 22.562.426 |
| 13/10/2022 | 51,96 | 52,00 | -0,80% | 51,57 | 53,04 | 52,43 | 52,00 | 52,60 | 301 | 22.962.597 |
| 11/10/2022 | 52,04 | 52,42 | +1,14% | 50,90 | 52,87 | 51,99 | 52,17 | 52,42 | 374 | 24.033.115 |
| 10/10/2022 | 52,01 | 51,83 | +0,64% | 51,60 | 53,06 | 52,26 | 51,83 | 52,52 | 422 | 22.621.949 |
| 7/10/2022 | 52,64 | 51,50 | -2,11% | 51,50 | 53,26 | 52,56 | 51,50 | 52,00 | 664 | 34.970.159 |
| 6/10/2022 | 53,99 | 52,61 | -1,66% | 52,30 | 53,99 | 52,98 | 52,61 | 53,43 | 339 | 22.919.196 |
| 5/10/2022 | 52,65 | 53,50 | +1,52% | 52,36 | 54,64 | 53,38 | 53,50 | 54,19 | 408 | 21.338.577 |
| 4/10/2022 | 55,08 | 52,70 | -5,05% | 52,48 | 55,75 | 53,86 | 52,70 | 53,15 | 557 | 37.724.905 |
| 3/10/2022 | 51,85 | 55,50 | +7,31% | 51,57 | 56,42 | 54,85 | 55,41 | 55,50 | 787 | 61.640.316 |
| 30/9/2022 | 51,90 | 51,72 | +1,53% | 50,95 | 52,40 | 51,46 | 51,71 | 51,72 | 604 | 44.240.982 |
| 29/9/2022 | 50,00 | 50,94 | +0,65% | 49,85 | 51,63 | 50,89 | 50,94 | 51,40 | 281 | 18.168.296 |
| 28/9/2022 | 50,99 | 50,61 | 0,00% | 50,10 | 51,00 | 50,53 | 50,50 | 50,95 | 242 | 13.840.177 |
| 27/9/2022 | 50,92 | 50,61 | +1,28% | 49,91 | 51,00 | 50,46 | 50,61 | 50,85 | 218 | 18.400.736 |
| 26/9/2022 | 51,45 | 49,97 | -0,74% | 49,20 | 51,45 | 49,96 | 49,90 | 49,97 | 398 | 26.924.037 |
| 23/9/2022 | 50,87 | 50,34 | -1,29% | 49,64 | 51,44 | 50,52 | 50,34 | 51,24 | 318 | 21.695.055 |
| 22/9/2022 | 51,10 | 51,00 | -0,23% | 50,70 | 52,00 | 51,16 | 51,00 | 51,29 | 231 | 14.184.271 |
| 21/9/2022 | 50,04 | 51,12 | +0,79% | 50,04 | 52,00 | 50,73 | 51,12 | 51,87 | 493 | 31.057.008 |
| 20/9/2022 | 52,25 | 50,72 | -4,70% | 50,66 | 53,46 | 51,54 | 50,72 | 50,92 | 565 | 31.487.191 |
| 19/9/2022 | 52,78 | 53,22 | +1,27% | 51,45 | 53,62 | 52,67 | 52,46 | 53,22 | 334 | 25.575.044 |
| 16/9/2022 | 54,19 | 52,55 | -2,99% | 52,20 | 54,19 | 52,69 | 52,55 | 52,80 | 468 | 28.947.260 |
| 15/9/2022 | 52,47 | 54,17 | +2,87% | 52,01 | 54,53 | 53,60 | 54,17 | 54,51 | 498 | 58.184.211 |
| 14/9/2022 | 53,67 | 52,66 | -2,61% | 52,16 | 54,45 | 53,27 | 52,36 | 52,66 | 517 | 33.786.570 |
| 13/9/2022 | 55,96 | 54,07 | -3,96% | 53,35 | 55,96 | 54,29 | 53,49 | 54,07 | 605 | 35.031.523 |
| 12/9/2022 | 57,21 | 56,30 | -1,35% | 56,11 | 58,38 | 56,96 | 56,16 | 56,30 | 423 | 33.254.790 |
| 9/9/2022 | 56,35 | 57,07 | -0,14% | 54,95 | 58,30 | 56,53 | 57,07 | 57,29 | 482 | 42.320.073 |
| 8/9/2022 | 57,02 | 57,15 | +1,04% | 56,99 | 57,80 | 57,29 | 57,13 | 57,15 | 628 | 29.822.648 |
| 6/9/2022 | 57,05 | 56,56 | -0,44% | 55,64 | 57,49 | 56,61 | 56,56 | 56,95 | 532 | 30.902.547 |
| 5/9/2022 | 57,49 | 56,81 | -0,16% | 56,61 | 58,80 | 57,36 | 56,81 | 57,50 | 807 | 43.525.160 |
| 2/9/2022 | 56,84 | 56,90 | +0,64% | 56,84 | 58,51 | 57,76 | 56,90 | 57,33 | 812 | 57.755.873 |
| 1/9/2022 | 52,29 | 56,54 | +6,90% | 51,82 | 56,61 | 54,64 | 56,20 | 56,54 | 968 | 78.519.127 |
| 31/8/2022 | 51,17 | 52,89 | +3,34% | 51,17 | 53,42 | 52,68 | 52,50 | 52,89 | 492 | 35.195.540 |
| 30/8/2022 | 52,05 | 51,18 | +0,14% | 50,36 | 53,31 | 51,61 | 51,18 | 51,75 | 551 | 33.695.468 |
| 29/8/2022 | 51,51 | 51,11 | -0,53% | 50,62 | 52,45 | 51,76 | 51,11 | 51,96 | 238 | 17.112.569 |
| 26/8/2022 | 52,98 | 51,38 | -2,54% | 51,13 | 53,70 | 51,91 | 51,38 | 51,57 | 324 | 24.857.943 |
| 25/8/2022 | 52,65 | 52,72 | +1,00% | 52,32 | 53,84 | 53,00 | 52,72 | 53,20 | 194 | 16.257.086 |
| 24/8/2022 | 51,85 | 52,20 | +0,62% | 51,78 | 53,00 | 52,62 | 52,20 | 52,50 | 183 | 19.378.224 |
| 23/8/2022 | 50,30 | 51,88 | +3,64% | 50,23 | 52,83 | 52,02 | 51,88 | 52,13 | 273 | 19.052.749 |
| 22/8/2022 | 50,96 | 50,06 | -0,36% | 49,38 | 50,96 | 50,34 | 50,06 | 50,50 | 242 | 15.037.949 |
| 19/8/2022 | 50,70 | 50,24 | -1,61% | 49,63 | 50,89 | 50,32 | 50,24 | 50,43 | 374 | 28.118.631 |
| 18/8/2022 | 52,39 | 51,06 | -0,64% | 51,00 | 52,39 | 51,39 | 51,06 | 51,28 | 318 | 18.753.303 |
| 17/8/2022 | 51,97 | 51,39 | -1,32% | 51,06 | 53,25 | 51,87 | 51,39 | 51,75 | 253 | 17.990.586 |
| 16/8/2022 | 53,05 | 52,08 | -2,11% | 51,28 | 53,94 | 52,68 | 51,95 | 52,08 | 266 | 25.339.184 |
| 15/8/2022 | 51,75 | 53,20 | +3,68% | 50,89 | 54,49 | 53,35 | 53,14 | 53,58 | 387 | 32.185.191 |
| 12/8/2022 | 50,08 | 51,31 | +3,05% | 50,00 | 51,96 | 51,12 | 51,31 | 51,87 | 328 | 23.458.001 |
| 11/8/2022 | 50,00 | 49,79 | +2,03% | 49,25 | 51,18 | 50,16 | 49,56 | 49,79 | 410 | 37.184.029 |
| 10/8/2022 | 48,63 | 48,80 | +1,04% | 47,74 | 49,92 | 49,01 | 48,80 | 49,30 | 441 | 21.655.869 |
| 9/8/2022 | 47,62 | 48,30 | +1,68% | 47,23 | 48,55 | 47,77 | 48,00 | 48,30 | 388 | 13.781.925 |
| 8/8/2022 | 45,90 | 47,50 | +3,80% | 45,82 | 48,12 | 47,05 | 47,50 | 47,62 | 314 | 16.962.747 |
| 5/8/2022 | 45,98 | 45,76 | -0,67% | 45,76 | 47,28 | 46,34 | 45,76 | 46,35 | 275 | 19.515.978 |
| 4/8/2022 | 46,05 | 46,07 | +1,88% | 45,25 | 47,10 | 46,06 | 45,72 | 46,07 | 365 | 22.760.298 |
| 3/8/2022 | 45,96 | 45,22 | -1,12% | 44,98 | 46,94 | 46,00 | 45,22 | 45,50 | 449 | 19.781.860 |
| 2/8/2022 | 45,90 | 45,73 | -1,44% | 45,56 | 47,43 | 46,25 | 45,73 | 46,23 | 369 | 26.533.840 |
| 1/8/2022 | 47,54 | 46,40 | -3,01% | 45,57 | 47,54 | 46,51 | 46,25 | 46,40 | 573 | 36.443.781 |
| 29/7/2022 | 46,01 | 47,84 | +4,50% | 45,90 | 48,59 | 47,36 | 47,57 | 47,84 | 375 | 14.507.641 |
| 28/7/2022 | 45,14 | 45,78 | +1,80% | 45,14 | 46,50 | 46,01 | 45,77 | 46,15 | 189 | 10.495.353 |
| 27/7/2022 | 43,57 | 44,97 | +3,12% | 43,57 | 45,31 | 44,84 | 44,97 | 45,45 | 222 | 16.787.048 |
| 26/7/2022 | 44,95 | 43,61 | -2,11% | 43,61 | 44,95 | 44,01 | 43,61 | 44,18 | 197 | 10.857.437 |
| 25/7/2022 | 44,26 | 44,55 | +0,11% | 44,05 | 44,90 | 44,44 | 44,55 | 44,61 | 227 | 10.956.416 |
| 22/7/2022 | 44,29 | 44,50 | +0,14% | 43,76 | 45,16 | 44,30 | 44,05 | 44,50 | 284 | 13.119.561 |
| 21/7/2022 | 44,03 | 44,44 | +0,91% | 43,75 | 44,92 | 44,21 | 44,44 | 44,92 | 183 | 7.316.884 |
| 20/7/2022 | 44,09 | 44,04 | -0,34% | 43,72 | 44,96 | 44,23 | 44,04 | 44,96 | 277 | 13.354.921 |
| 19/7/2022 | 43,53 | 44,19 | +2,96% | 42,96 | 44,81 | 44,05 | 44,07 | 44,71 | 285 | 15.977.778 |
| 18/7/2022 | 43,70 | 42,92 | -0,21% | 42,73 | 43,94 | 43,17 | 42,92 | 43,00 | 435 | 13.245.417 |
| 15/7/2022 | 42,95 | 43,01 | +0,61% | 41,76 | 43,94 | 43,07 | 43,01 | 43,28 | 347 | 12.964.986 |
| 14/7/2022 | 43,50 | 42,75 | -2,77% | 42,00 | 43,50 | 42,70 | 42,75 | 43,20 | 335 | 18.936.968 |
| 13/7/2022 | 43,40 | 43,97 | +1,08% | 42,76 | 44,71 | 43,93 | 43,56 | 43,97 | 314 | 17.611.631 |
| 12/7/2022 | 43,25 | 43,50 | -0,34% | 42,76 | 44,43 | 43,41 | 43,50 | 43,80 | 391 | 16.255.079 |
| 11/7/2022 | 44,53 | 43,65 | -2,78% | 43,20 | 44,53 | 43,55 | 43,24 | 43,65 | 534 | 20.453.979 |
| 8/7/2022 | 45,42 | 44,90 | -0,55% | 44,90 | 45,99 | 45,37 | 44,80 | 45,05 | 489 | 18.162.408 |
| 7/7/2022 | 45,23 | 45,15 | +0,31% | 44,78 | 46,39 | 45,16 | 45,15 | 45,39 | 246 | 13.397.024 |
| 6/7/2022 | 45,25 | 45,01 | +0,29% | 43,50 | 45,25 | 44,29 | 45,01 | 45,20 | 572 | 29.497.792 |
| 5/7/2022 | 45,40 | 44,88 | -0,71% | 43,95 | 45,40 | 44,39 | 44,64 | 44,88 | 611 | 28.556.332 |
| 4/7/2022 | 45,62 | 45,20 | -0,55% | 44,45 | 46,80 | 45,86 | 45,19 | 45,30 | 343 | 19.626.589 |
| 1/7/2022 | 46,00 | 45,45 | -2,47% | 43,59 | 47,10 | 44,94 | 45,36 | 46,19 | 848 | 43.767.214 |
| 30/6/2022 | 48,72 | 46,60 | -5,80% | 46,60 | 48,72 | 47,33 | 46,50 | 46,60 | 629 | 31.608.083 |
| 29/6/2022 | 51,97 | 49,47 | -4,15% | 49,40 | 52,07 | 50,19 | 49,47 | 49,72 | 373 | 21.938.167 |
| 28/6/2022 | 52,47 | 51,61 | -0,19% | 51,24 | 53,50 | 52,54 | 51,61 | 52,20 | 356 | 29.463.684 |
| 27/6/2022 | 50,25 | 51,71 | +3,42% | 49,01 | 52,46 | 51,11 | 51,71 | 52,42 | 346 | 33.263.818 |
| 24/6/2022 | 49,43 | 50,00 | +2,04% | 48,88 | 50,22 | 49,75 | 49,57 | 50,00 | 271 | 22.792.664 |
| 23/6/2022 | 49,63 | 49,00 | -1,11% | 48,22 | 50,23 | 49,04 | 48,80 | 49,00 | 331 | 22.237.479 |
| 22/6/2022 | 50,41 | 49,55 | -2,50% | 48,60 | 50,58 | 49,65 | 49,52 | 49,55 | 343 | 23.853.453 |
| 21/6/2022 | 49,10 | 50,82 | +3,42% | 48,81 | 50,82 | 49,76 | 49,78 | 50,82 | 419 | 23.300.373 |
| 20/6/2022 | 50,00 | 49,14 | -4,55% | 48,56 | 51,92 | 49,62 | 49,10 | 49,14 | 433 | 29.802.755 |
| 17/6/2022 | 51,40 | 51,48 | -1,02% | 49,78 | 51,94 | 50,75 | 51,43 | 51,48 | 553 | 41.503.399 |
| 15/6/2022 | 51,99 | 52,01 | -1,01% | 51,50 | 53,43 | 52,55 | 52,01 | 52,54 | 370 | 23.907.464 |
| 14/6/2022 | 53,95 | 52,54 | -1,24% | 51,90 | 54,37 | 52,87 | 52,54 | 53,30 | 309 | 24.508.750 |
| 13/6/2022 | 54,57 | 53,20 | -2,62% | 51,80 | 54,57 | 53,48 | 53,20 | 53,77 | 494 | 36.996.771 |
| 10/6/2022 | 54,02 | 54,63 | -1,23% | 53,65 | 55,07 | 54,50 | 54,63 | 55,02 | 615 | 39.186.046 |
| 9/6/2022 | 57,76 | 55,31 | -3,62% | 54,73 | 57,76 | 55,71 | 55,28 | 55,31 | 726 | 55.452.157 |
| 8/6/2022 | 59,09 | 57,39 | -1,76% | 57,15 | 59,75 | 58,25 | 57,39 | 58,00 | 607 | 49.565.184 |
| 7/6/2022 | 58,22 | 58,42 | +0,15% | 57,15 | 59,05 | 57,96 | 58,42 | 59,00 | 380 | 27.557.877 |
| 6/6/2022 | 59,01 | 58,33 | -1,52% | 57,53 | 59,99 | 58,52 | 58,33 | 58,60 | 545 | 44.246.747 |
| 3/6/2022 | 58,66 | 59,23 | +0,19% | 58,66 | 60,19 | 59,64 | 59,23 | 59,75 | 504 | 40.729.244 |
| 2/6/2022 | 57,90 | 59,12 | +2,02% | 57,90 | 60,00 | 59,19 | 59,12 | 59,51 | 531 | 49.817.339 |
| 1/6/2022 | 56,00 | 57,95 | +5,79% | 54,99 | 58,17 | 56,90 | 57,85 | 57,95 | 770 | 70.615.362 |
| 31/5/2022 | 52,54 | 54,78 | +4,01% | 52,30 | 54,81 | 53,94 | 54,55 | 54,78 | 468 | 35.525.452 |
| 30/5/2022 | 52,40 | 52,67 | +1,84% | 51,40 | 52,90 | 52,34 | 52,21 | 52,67 | 198 | 19.735.599 |
| 27/5/2022 | 52,78 | 51,72 | -1,97% | 50,92 | 53,78 | 51,76 | 51,72 | 52,28 | 473 | 34.919.510 |
| 26/5/2022 | 54,00 | 52,76 | -1,75% | 52,70 | 54,08 | 53,43 | 52,76 | 53,20 | 245 | 21.272.004 |
| 25/5/2022 | 53,01 | 53,70 | +0,75% | 52,41 | 54,34 | 53,66 | 53,70 | 54,21 | 264 | 19.994.362 |
| 24/5/2022 | 51,78 | 53,30 | +2,80% | 50,50 | 53,59 | 52,58 | 52,52 | 53,30 | 295 | 28.183.180 |
| 23/5/2022 | 53,30 | 51,85 | -2,72% | 51,59 | 54,80 | 53,32 | 51,85 | 51,96 | 371 | 30.362.255 |
| 20/5/2022 | 53,21 | 53,30 | +2,11% | 51,41 | 53,66 | 52,66 | 53,20 | 53,30 | 364 | 33.375.952 |
| 19/5/2022 | 49,14 | 52,20 | +6,95% | 49,03 | 53,15 | 51,62 | 52,20 | 52,60 | 656 | 51.978.925 |
| 18/5/2022 | 50,29 | 48,81 | -2,87% | 48,58 | 50,58 | 49,41 | 48,81 | 49,19 | 221 | 18.792.740 |
| 17/5/2022 | 50,50 | 50,25 | +3,61% | 49,76 | 51,28 | 50,70 | 50,25 | 50,42 | 476 | 35.453.755 |
| 16/5/2022 | 47,08 | 48,50 | +2,58% | 46,50 | 49,45 | 48,76 | 48,50 | 49,38 | 436 | 30.108.535 |
| 13/5/2022 | 44,67 | 47,28 | +6,58% | 44,67 | 48,20 | 46,92 | 47,28 | 47,43 | 566 | 40.755.297 |
| 12/5/2022 | 43,59 | 44,36 | +0,59% | 43,18 | 44,81 | 43,98 | 44,00 | 44,36 | 328 | 10.174.613 |
| 11/5/2022 | 42,84 | 44,10 | +5,33% | 42,84 | 44,39 | 43,77 | 44,10 | 44,21 | 312 | 12.112.558 |
| 10/5/2022 | 43,09 | 41,87 | -1,94% | 41,70 | 43,59 | 42,30 | 41,87 | 42,75 | 313 | 21.606.018 |
| 9/5/2022 | 43,60 | 42,70 | -2,93% | 40,50 | 43,60 | 41,78 | 42,70 | 42,76 | 562 | 27.533.153 |
| 6/5/2022 | 45,30 | 43,99 | -2,05% | 43,35 | 45,30 | 44,39 | 43,80 | 43,99 | 408 | 33.268.783 |
| 5/5/2022 | 45,60 | 44,91 | -1,49% | 44,00 | 45,93 | 45,28 | 44,91 | 45,79 | 255 | 20.245.341 |
| 4/5/2022 | 44,79 | 45,59 | +3,00% | 43,80 | 45,83 | 44,57 | 45,59 | 45,90 | 319 | 26.980.012 |
| 3/5/2022 | 44,14 | 44,26 | +2,45% | 42,50 | 45,08 | 44,38 | 44,26 | 44,63 | 225 | 15.475.313 |
| 2/5/2022 | 46,10 | 43,20 | -6,39% | 42,75 | 46,10 | 43,74 | 43,20 | 43,57 | 626 | 41.429.960 |
| 29/4/2022 | 46,01 | 46,15 | +1,76% | 45,16 | 46,90 | 46,21 | 45,19 | 46,15 | 226 | 16.669.961 |
| 28/4/2022 | 44,00 | 45,35 | +3,21% | 43,90 | 46,21 | 45,23 | 45,35 | 45,87 | 322 | 25.960.608 |
| 27/4/2022 | 42,82 | 43,94 | -0,79% | 42,82 | 44,52 | 43,74 | 43,94 | 44,10 | 278 | 19.143.600 |
| 26/4/2022 | 44,98 | 44,29 | -2,55% | 44,01 | 45,97 | 44,74 | 44,29 | 44,56 | 428 | 28.480.189 |
| 25/4/2022 | 43,83 | 45,45 | +3,27% | 43,14 | 45,48 | 44,40 | 45,04 | 45,45 | 336 | 20.530.965 |
| 22/4/2022 | 45,40 | 44,01 | -2,83% | 44,01 | 45,72 | 44,39 | 44,01 | 44,51 | 433 | 24.356.761 |
| 20/4/2022 | 46,33 | 45,29 | -1,29% | 44,56 | 46,39 | 45,32 | 45,29 | 45,77 | 439 | 33.863.456 |
| 19/4/2022 | 44,60 | 45,88 | +4,25% | 44,16 | 46,37 | 45,31 | 45,88 | 46,22 | 391 | 27.096.903 |
| 18/4/2022 | 44,31 | 44,01 | +0,48% | 43,13 | 44,65 | 43,89 | 44,01 | 44,20 | 267 | 16.210.156 |
| 14/4/2022 | 44,20 | 43,80 | -0,48% | 43,37 | 44,61 | 43,80 | 43,80 | 43,99 | 251 | 15.331.965 |
| 13/4/2022 | 44,85 | 44,01 | -1,39% | 43,70 | 44,85 | 44,20 | 44,01 | 44,45 | 141 | 9.039.124 |
| 12/4/2022 | 44,51 | 44,63 | -0,62% | 43,86 | 45,78 | 44,76 | 43,84 | 44,63 | 260 | 19.055.677 |
| 11/4/2022 | 44,76 | 44,91 | +1,15% | 43,26 | 44,97 | 43,97 | 44,91 | 44,97 | 439 | 26.024.159 |
| 8/4/2022 | 45,50 | 44,40 | -2,20% | 44,25 | 45,50 | 44,60 | 44,40 | 44,41 | 402 | 27.689.074 |
| 7/4/2022 | 47,14 | 45,40 | -2,64% | 45,20 | 47,60 | 45,99 | 45,40 | 46,00 | 476 | 23.230.454 |
| 6/4/2022 | 45,98 | 46,63 | +1,59% | 45,50 | 47,44 | 46,34 | 46,63 | 47,43 | 263 | 19.048.291 |
| 5/4/2022 | 47,01 | 45,90 | -3,55% | 45,59 | 47,63 | 46,59 | 45,59 | 45,93 | 405 | 24.992.127 |
| 4/4/2022 | 46,89 | 47,59 | +1,51% | 46,55 | 48,72 | 47,43 | 47,11 | 47,59 | 509 | 29.683.102 |
| 1/4/2022 | 47,80 | 46,88 | -1,82% | 46,55 | 48,40 | 47,16 | 46,88 | 46,89 | 468 | 26.589.254 |
| 31/3/2022 | 49,98 | 47,75 | -2,57% | 47,63 | 50,00 | 48,16 | 47,74 | 47,95 | 349 | 25.150.506 |
| 30/3/2022 | 48,50 | 49,01 | +0,97% | 48,07 | 50,39 | 49,49 | 49,01 | 49,40 | 254 | 19.055.269 |
| 29/3/2022 | 48,46 | 48,54 | +0,81% | 47,40 | 48,77 | 48,13 | 48,54 | 48,55 | 276 | 23.006.964 |
| 28/3/2022 | 50,00 | 48,15 | -3,24% | 47,97 | 50,47 | 48,65 | 48,15 | 48,29 | 473 | 33.189.148 |
| 25/3/2022 | 50,03 | 49,76 | -0,86% | 49,50 | 51,70 | 50,15 | 49,76 | 50,05 | 242 | 18.482.679 |
| 24/3/2022 | 49,04 | 50,19 | +2,43% | 48,89 | 50,99 | 50,26 | 49,72 | 50,19 | 396 | 40.563.726 |
| 23/3/2022 | 49,80 | 49,00 | -1,09% | 49,00 | 51,35 | 49,73 | 48,90 | 49,29 | 339 | 30.790.206 |
| 22/3/2022 | 51,34 | 49,54 | -1,41% | 48,70 | 51,90 | 50,19 | 49,54 | 50,05 | 383 | 36.856.320 |
| 21/3/2022 | 50,94 | 50,25 | -1,47% | 48,89 | 52,00 | 51,02 | 50,25 | 50,30 | 373 | 27.847.706 |
| 18/3/2022 | 48,32 | 51,00 | +5,52% | 47,28 | 51,25 | 50,13 | 51,00 | 51,02 | 617 | 57.664.637 |
| 17/3/2022 | 43,21 | 48,33 | +12,50% | 43,21 | 48,84 | 47,08 | 47,59 | 48,33 | 725 | 71.575.910 |
| 16/3/2022 | 43,71 | 42,96 | -1,15% | 42,45 | 44,88 | 43,41 | 42,96 | 43,46 | 442 | 35.100.863 |
| 15/3/2022 | 47,58 | 43,46 | -8,51% | 43,11 | 47,58 | 44,04 | 43,46 | 44,94 | 1.051 | 96.445.834 |
| 14/3/2022 | 48,75 | 47,50 | -2,20% | 47,11 | 49,48 | 48,48 | 47,30 | 47,50 | 531 | 60.091.817 |
| 11/3/2022 | 48,91 | 48,57 | -0,12% | 48,56 | 50,00 | 49,14 | 48,57 | 48,70 | 368 | 28.863.189 |
| 10/3/2022 | 46,02 | 48,63 | +5,15% | 46,02 | 49,06 | 48,21 | 48,62 | 48,97 | 401 | 35.487.978 |
| 9/3/2022 | 47,18 | 46,25 | -1,66% | 45,45 | 47,78 | 46,42 | 46,25 | 46,94 | 252 | 16.217.943 |
| 8/3/2022 | 47,70 | 47,03 | -0,72% | 46,11 | 48,06 | 47,32 | 47,03 | 47,58 | 276 | 30.150.955 |
| 7/3/2022 | 48,87 | 47,37 | -3,33% | 47,05 | 50,62 | 48,62 | 47,37 | 48,37 | 502 | 43.945.550 |
| 4/3/2022 | 48,04 | 49,00 | +3,55% | 46,90 | 49,60 | 48,37 | 48,80 | 49,00 | 481 | 40.602.206 |
| 3/3/2022 | 47,21 | 47,32 | +1,02% | 46,50 | 48,44 | 47,70 | 47,32 | 48,15 | 375 | 28.932.176 |
| 2/3/2022 | 44,20 | 46,84 | +6,12% | 44,20 | 47,84 | 46,69 | 46,84 | 47,00 | 547 | 41.262.267 |
| 25/2/2022 | 42,33 | 44,14 | +3,69% | 42,30 | 44,70 | 43,79 | 43,95 | 44,14 | 311 | 20.599.461 |
| 24/2/2022 | 39,99 | 42,57 | +4,03% | 38,49 | 42,92 | 41,10 | 42,57 | 42,89 | 421 | 33.288.853 |
| 23/2/2022 | 42,57 | 40,92 | -4,62% | 40,92 | 42,93 | 41,68 | 40,92 | 41,61 | 426 | 23.860.862 |
| 22/2/2022 | 42,39 | 42,90 | +1,54% | 41,50 | 43,07 | 42,33 | 42,57 | 42,90 | 315 | 18.922.244 |
| 21/2/2022 | 43,35 | 42,25 | -2,42% | 42,25 | 44,00 | 43,23 | 42,25 | 42,86 | 446 | 25.665.345 |
| 18/2/2022 | 44,52 | 43,30 | -2,61% | 43,00 | 45,00 | 43,89 | 0,00 | 0,00 | 653 | 40.135.076 |
| 17/2/2022 | 45,98 | 44,46 | -1,66% | 44,15 | 45,98 | 44,67 | 44,46 | 44,87 | 338 | 19.849.127 |
| 16/2/2022 | 46,00 | 45,21 | -1,72% | 45,06 | 46,64 | 45,57 | 45,21 | 45,87 | 365 | 24.707.714 |
| 15/2/2022 | 47,01 | 46,00 | -3,22% | 45,72 | 47,53 | 46,45 | 46,00 | 46,46 | 363 | 24.023.986 |
| 14/2/2022 | 46,19 | 47,53 | +4,74% | 45,38 | 47,59 | 46,56 | 47,53 | 47,55 | 812 | 67.349.116 |
| 11/2/2022 | 47,48 | 45,38 | -3,84% | 45,18 | 47,60 | 46,12 | 45,30 | 45,38 | 422 | 24.079.433 |
| 10/2/2022 | 47,56 | 47,19 | -0,65% | 46,90 | 48,07 | 47,44 | 47,19 | 47,68 | 260 | 22.818.490 |
| 9/2/2022 | 48,59 | 47,50 | -2,48% | 47,50 | 49,70 | 48,56 | 47,50 | 47,90 | 260 | 19.194.258 |
| 8/2/2022 | 47,68 | 48,71 | +1,99% | 47,25 | 49,25 | 48,52 | 48,70 | 48,87 | 287 | 25.245.589 |
| 7/2/2022 | 47,85 | 47,76 | +1,38% | 47,12 | 48,70 | 47,75 | 47,76 | 48,11 | 250 | 19.190.948 |
| 4/2/2022 | 47,97 | 47,11 | -0,63% | 46,31 | 47,97 | 47,42 | 47,11 | 47,83 | 299 | 22.615.385 |
| 3/2/2022 | 48,82 | 47,41 | -1,86% | 47,01 | 49,00 | 47,71 | 47,41 | 47,86 | 206 | 15.947.491 |
| 2/2/2022 | 48,77 | 48,31 | -0,94% | 47,74 | 49,75 | 48,72 | 48,31 | 48,87 | 890 | 54.620.079 |
| 1/2/2022 | 46,75 | 48,77 | +5,75% | 46,37 | 49,39 | 47,68 | 48,77 | 49,43 | 525 | 48.462.875 |
| 31/1/2022 | 46,66 | 46,12 | +0,92% | 45,74 | 47,18 | 46,47 | 46,12 | 46,47 | 1.005 | 74.388.386 |
| 28/1/2022 | 44,50 | 45,70 | +1,90% | 44,48 | 46,51 | 45,51 | 45,70 | 45,90 | 240 | 20.476.238 |
| 27/1/2022 | 44,69 | 44,85 | +1,13% | 43,87 | 45,42 | 44,82 | 44,85 | 45,26 | 327 | 28.295.411 |
| 26/1/2022 | 45,40 | 44,35 | -1,92% | 44,35 | 46,30 | 45,50 | 44,35 | 45,08 | 299 | 20.371.891 |
| 25/1/2022 | 45,41 | 45,22 | -0,20% | 44,33 | 45,70 | 44,92 | 44,90 | 45,22 | 274 | 18.795.822 |
| 24/1/2022 | 44,84 | 45,31 | -0,26% | 43,17 | 46,19 | 44,07 | 45,31 | 46,19 | 530 | 37.752.390 |
| 21/1/2022 | 47,17 | 45,43 | -4,16% | 44,59 | 47,17 | 45,49 | 45,00 | 45,43 | 450 | 29.497.187 |
| 20/1/2022 | 47,21 | 47,40 | +2,13% | 46,52 | 47,90 | 47,11 | 46,85 | 47,40 | 351 | 17.188.742 |
| 19/1/2022 | 45,85 | 46,41 | +0,91% | 45,85 | 47,60 | 46,76 | 46,41 | 46,64 | 426 | 21.385.136 |
| 18/1/2022 | 45,70 | 45,99 | +0,63% | 44,80 | 46,96 | 45,67 | 45,40 | 45,99 | 444 | 23.291.985 |
| 17/1/2022 | 45,91 | 45,70 | +0,11% | 44,75 | 46,50 | 45,61 | 45,61 | 45,70 | 549 | 30.190.983 |
| 14/1/2022 | 47,55 | 45,65 | -4,00% | 45,32 | 47,55 | 45,97 | 45,65 | 45,96 | 399 | 30.991.943 |
| 13/1/2022 | 49,40 | 47,55 | -4,36% | 47,04 | 49,52 | 48,23 | 47,15 | 47,55 | 252 | 17.949.670 |
| 12/1/2022 | 47,94 | 49,72 | +3,67% | 47,70 | 50,35 | 49,40 | 49,02 | 49,72 | 370 | 31.522.436 |
| 11/1/2022 | 46,49 | 47,96 | +4,37% | 46,02 | 47,96 | 47,20 | 47,25 | 47,96 | 205 | 16.626.854 |
| 10/1/2022 | 46,88 | 45,95 | -2,81% | 45,14 | 47,22 | 45,82 | 45,95 | 46,80 | 415 | 36.615.326 |
| 7/1/2022 | 45,24 | 47,28 | +4,03% | 44,84 | 47,29 | 46,32 | 46,33 | 47,28 | 219 | 13.988.872 |
| 6/1/2022 | 45,52 | 45,45 | +0,87% | 44,84 | 46,38 | 45,56 | 45,00 | 45,45 | 280 | 24.918.933 |
| 5/1/2022 | 47,58 | 45,06 | -5,14% | 45,06 | 47,93 | 46,44 | 45,06 | 46,36 | 429 | 19.640.129 |
| 4/1/2022 | 48,38 | 47,50 | -2,66% | 47,38 | 49,75 | 48,65 | 47,31 | 47,69 | 305 | 25.368.723 |
| 3/1/2022 | 48,96 | 48,80 | +0,83% | 47,90 | 49,99 | 48,75 | 48,02 | 48,80 | 606 | 39.665.391 |
| 23/12/2021 | 48,84 | 48,40 | -1,75% | 48,40 | 50,70 | 49,35 | 48,40 | 48,89 | 213 | 13.335.036 |
| 22/12/2021 | 49,08 | 49,26 | +0,43% | 48,39 | 49,62 | 48,99 | 48,80 | 49,26 | 221 | 13.679.234 |
| 21/12/2021 | 48,19 | 49,05 | +2,19% | 47,63 | 49,35 | 48,53 | 48,95 | 49,05 | 230 | 14.818.832 |
| 20/12/2021 | 49,75 | 48,00 | -2,44% | 46,55 | 49,75 | 47,65 | 48,00 | 48,70 | 768 | 55.963.328 |
| 17/12/2021 | 50,70 | 49,20 | -3,23% | 48,52 | 51,18 | 49,17 | 49,01 | 49,82 | 327 | 22.698.372 |
| 16/12/2021 | 51,39 | 50,84 | +0,75% | 50,00 | 52,87 | 50,69 | 50,84 | 50,90 | 252 | 20.604.256 |
| 15/12/2021 | 50,73 | 50,46 | +0,14% | 48,81 | 50,79 | 49,75 | 50,46 | 51,00 | 284 | 22.100.788 |
| 14/12/2021 | 53,27 | 50,39 | -3,69% | 49,80 | 54,08 | 51,63 | 50,39 | 51,08 | 440 | 43.625.044 |
| 13/12/2021 | 49,17 | 52,32 | +8,19% | 49,17 | 53,30 | 52,04 | 52,32 | 52,89 | 765 | 63.874.768 |
| 10/12/2021 | 49,90 | 48,36 | -2,34% | 48,07 | 51,00 | 49,09 | 48,36 | 49,20 | 382 | 34.259.016 |
| 9/12/2021 | 49,15 | 49,52 | +0,36% | 48,07 | 50,45 | 49,43 | 49,52 | 50,00 | 298 | 29.408.966 |
| 8/12/2021 | 49,40 | 49,34 | +0,71% | 48,47 | 50,68 | 49,77 | 49,34 | 49,83 | 282 | 24.009.272 |
| 7/12/2021 | 47,39 | 48,99 | +4,70% | 47,11 | 49,96 | 49,07 | 48,99 | 49,30 | 311 | 26.832.396 |
| 6/12/2021 | 44,30 | 46,79 | +5,29% | 43,85 | 47,36 | 44,86 | 46,79 | 47,37 | 542 | 52.079.735 |
| 3/12/2021 | 44,94 | 44,44 | -0,11% | 44,00 | 47,71 | 45,23 | 44,02 | 44,44 | 324 | 23.319.321 |
| 2/12/2021 | 44,02 | 44,49 | +1,53% | 43,60 | 45,74 | 44,80 | 44,49 | 45,20 | 273 | 19.906.629 |
| 1/12/2021 | 44,95 | 43,82 | -2,84% | 43,47 | 45,48 | 44,52 | 43,82 | 44,90 | 502 | 30.743.707 |
| 30/11/2021 | 44,50 | 45,10 | +1,05% | 43,06 | 46,34 | 44,50 | 43,89 | 45,10 | 1.077 | 70.256.131 |
| 29/11/2021 | 44,00 | 44,63 | +2,01% | 44,00 | 45,74 | 44,78 | 44,00 | 44,63 | 327 | 32.350.515 |
| 26/11/2021 | 42,88 | 43,75 | -0,77% | 42,71 | 43,93 | 43,37 | 43,15 | 43,75 | 352 | 29.890.797 |
| 25/11/2021 | 43,70 | 44,09 | -0,43% | 42,90 | 45,37 | 44,43 | 44,09 | 45,15 | 328 | 27.269.027 |
| 24/11/2021 | 45,80 | 44,28 | -3,38% | 43,10 | 46,66 | 44,69 | 44,03 | 44,28 | 673 | 52.153.307 |
| 23/11/2021 | 49,04 | 45,83 | -6,18% | 45,73 | 50,62 | 47,57 | 45,80 | 45,83 | 462 | 35.386.623 |
| 22/11/2021 | 46,87 | 48,85 | +2,86% | 46,87 | 50,00 | 48,46 | 48,14 | 48,85 | 567 | 55.240.433 |
| 19/11/2021 | 46,77 | 47,49 | +2,11% | 46,14 | 48,55 | 47,36 | 46,70 | 47,49 | 238 | 20.002.083 |
| 18/11/2021 | 46,54 | 46,51 | +0,91% | 45,54 | 47,69 | 46,81 | 46,51 | 47,15 | 248 | 21.169.189 |
| 17/11/2021 | 47,44 | 46,09 | -4,77% | 45,92 | 48,73 | 46,76 | 46,09 | 46,97 | 271 | 17.700.496 |
| 16/11/2021 | 48,85 | 48,40 | -2,34% | 46,28 | 49,00 | 47,16 | 47,13 | 48,40 | 615 | 65.920.908 |
| 12/11/2021 | 50,59 | 49,56 | -0,88% | 49,11 | 51,50 | 49,98 | 49,10 | 49,57 | 275 | 29.716.931 |
| 11/11/2021 | 46,37 | 50,00 | +7,78% | 46,37 | 51,35 | 50,03 | 50,00 | 50,84 | 497 | 55.982.386 |
| 10/11/2021 | 47,45 | 46,39 | -2,11% | 45,80 | 48,01 | 46,73 | 46,10 | 46,39 | 479 | 44.081.064 |
| 9/11/2021 | 48,00 | 47,39 | -1,11% | 46,89 | 48,37 | 47,57 | 47,39 | 48,06 | 269 | 21.140.971 |
| 8/11/2021 | 46,14 | 47,92 | +4,63% | 46,00 | 48,97 | 47,76 | 47,17 | 47,92 | 526 | 50.971.105 |
| 5/11/2021 | 45,74 | 45,80 | -0,50% | 45,60 | 47,53 | 46,50 | 45,80 | 46,64 | 370 | 39.482.132 |
| 4/11/2021 | 46,05 | 46,03 | +0,90% | 45,24 | 46,77 | 45,92 | 45,51 | 46,03 | 366 | 29.853.848 |
| 3/11/2021 | 47,78 | 45,62 | -3,73% | 45,62 | 47,90 | 46,62 | 45,62 | 45,92 | 429 | 31.936.795 |
| 1/11/2021 | 47,32 | 47,39 | +0,19% | 46,85 | 48,65 | 47,56 | 47,39 | 48,00 | 601 | 49.848.669 |
| 29/10/2021 | 49,00 | 47,30 | -2,97% | 47,22 | 49,11 | 47,86 | 47,30 | 48,00 | 862 | 42.809.152 |
| 28/10/2021 | 50,40 | 48,75 | -3,33% | 48,75 | 50,40 | 49,30 | 48,75 | 49,52 | 644 | 60.315.987 |
| 27/10/2021 | 54,01 | 50,43 | -5,47% | 50,34 | 54,03 | 51,44 | 50,43 | 50,50 | 561 | 39.831.294 |
| 26/10/2021 | 53,00 | 53,35 | -0,11% | 53,00 | 54,93 | 54,10 | 53,35 | 54,00 | 465 | 38.117.429 |
| 25/10/2021 | 51,42 | 53,41 | +4,07% | 51,42 | 54,38 | 52,50 | 53,41 | 53,92 | 660 | 78.896.417 |
| 22/10/2021 | 52,17 | 51,32 | -0,64% | 49,66 | 52,60 | 50,87 | 51,32 | 52,28 | 473 | 45.800.580 |
| 21/10/2021 | 52,09 | 51,65 | -1,53% | 50,62 | 52,20 | 51,33 | 51,65 | 52,30 | 326 | 26.606.249 |
| 20/10/2021 | 53,99 | 52,45 | -2,35% | 51,72 | 54,43 | 52,47 | 52,45 | 52,97 | 409 | 38.116.792 |
| 19/10/2021 | 55,02 | 53,71 | -1,27% | 53,30 | 55,50 | 54,20 | 53,70 | 54,00 | 269 | 23.680.056 |
| 18/10/2021 | 54,48 | 54,40 | +0,18% | 54,01 | 55,98 | 54,84 | 54,37 | 54,40 | 870 | 71.707.484 |
| 15/10/2021 | 54,30 | 54,30 | +0,30% | 54,00 | 55,61 | 54,81 | 54,22 | 54,30 | 411 | 32.724.472 |
| 14/10/2021 | 54,60 | 54,14 | -0,79% | 53,81 | 55,30 | 54,35 | 54,01 | 54,14 | 274 | 25.865.382 |
| 13/10/2021 | 55,95 | 54,57 | -2,64% | 54,34 | 55,95 | 54,84 | 54,57 | 54,68 | 448 | 37.142.167 |
| 11/10/2021 | 53,74 | 56,05 | +7,66% | 53,29 | 56,25 | 54,78 | 56,05 | 56,17 | 1.072 | 104.118.306 |
| 8/10/2021 | 50,59 | 52,06 | +3,54% | 50,59 | 52,67 | 51,86 | 52,06 | 52,52 | 295 | 30.882.722 |
| 7/10/2021 | 49,86 | 50,28 | +1,05% | 49,56 | 51,02 | 50,18 | 50,28 | 50,29 | 348 | 29.001.862 |
| 6/10/2021 | 50,05 | 49,76 | -3,66% | 48,90 | 50,49 | 49,69 | 49,75 | 49,76 | 604 | 49.511.855 |
| 5/10/2021 | 52,34 | 51,65 | -2,10% | 51,10 | 53,21 | 51,71 | 51,20 | 51,65 | 457 | 45.574.887 |
| 4/10/2021 | 54,62 | 52,76 | -7,75% | 52,71 | 55,69 | 54,59 | 52,76 | 53,10 | 1.009 | 112.281.750 |
| 1/10/2021 | 55,59 | 57,19 | +2,64% | 54,27 | 57,19 | 55,24 | 55,50 | 57,19 | 817 | 73.254.676 |
| 30/9/2021 | 54,05 | 55,72 | +1,79% | 54,03 | 57,20 | 56,46 | 55,72 | 56,00 | 1.312 | 77.227.044 |
| 29/9/2021 | 52,26 | 54,74 | +5,23% | 52,26 | 55,00 | 53,96 | 54,25 | 54,74 | 358 | 36.875.835 |
| 28/9/2021 | 55,66 | 52,02 | -6,92% | 51,47 | 55,66 | 52,82 | 52,02 | 52,48 | 787 | 68.116.482 |
| 27/9/2021 | 55,09 | 55,89 | +1,23% | 54,22 | 56,20 | 55,34 | 55,50 | 55,95 | 878 | 94.706.031 |
| 24/9/2021 | 53,22 | 55,21 | +3,74% | 52,33 | 55,40 | 54,22 | 55,21 | 55,35 | 410 | 46.805.226 |
| 23/9/2021 | 51,02 | 53,22 | +4,54% | 50,38 | 54,50 | 52,66 | 53,22 | 53,87 | 467 | 45.662.123 |
| 22/9/2021 | 50,76 | 50,91 | +1,82% | 50,76 | 52,53 | 51,65 | 50,91 | 51,22 | 469 | 47.041.871 |
| 21/9/2021 | 50,05 | 50,00 | -2,02% | 48,42 | 51,24 | 49,61 | 50,00 | 50,42 | 596 | 52.215.602 |
| 20/9/2021 | 53,50 | 51,03 | -5,50% | 49,05 | 53,50 | 50,80 | 51,00 | 51,03 | 1.778 | 153.412.070 |
| 17/9/2021 | 56,08 | 54,00 | -4,09% | 53,83 | 56,55 | 54,82 | 53,99 | 54,34 | 493 | 47.109.711 |
| 16/9/2021 | 59,10 | 56,30 | -4,58% | 55,53 | 60,25 | 56,96 | 56,30 | 56,67 | 862 | 79.118.208 |
| 15/9/2021 | 55,13 | 59,00 | +6,69% | 54,59 | 59,40 | 57,85 | 58,83 | 59,00 | 939 | 94.386.353 |
| 14/9/2021 | 51,90 | 55,30 | +6,59% | 51,90 | 56,17 | 54,44 | 55,30 | 55,38 | 676 | 77.114.298 |
| 13/9/2021 | 52,00 | 51,88 | +0,10% | 50,95 | 53,81 | 52,11 | 51,32 | 51,88 | 973 | 108.792.531 |
| 10/9/2021 | 51,87 | 51,83 | +1,27% | 51,57 | 53,18 | 52,26 | 51,56 | 51,83 | 411 | 41.541.830 |
| 9/9/2021 | 50,25 | 51,18 | +0,97% | 49,83 | 51,84 | 50,70 | 50,65 | 51,18 | 534 | 41.821.968 |
| 8/9/2021 | 51,51 | 50,69 | -1,93% | 50,50 | 52,96 | 51,19 | 50,55 | 50,69 | 626 | 67.330.169 |
| 6/9/2021 | 52,43 | 51,69 | -2,45% | 50,60 | 52,65 | 51,72 | 51,69 | 51,81 | 1.148 | 115.653.113 |
| 3/9/2021 | 53,21 | 52,99 | +1,05% | 51,48 | 54,68 | 52,67 | 52,85 | 52,99 | 533 | 51.771.005 |
| 2/9/2021 | 55,19 | 52,44 | -5,02% | 52,22 | 56,20 | 53,96 | 52,37 | 52,44 | 760 | 73.628.996 |
| 1/9/2021 | 55,82 | 55,21 | -1,57% | 53,58 | 56,28 | 55,13 | 54,62 | 55,21 | 761 | 74.351.362 |
| 31/8/2021 | 56,11 | 56,09 | -0,36% | 55,25 | 57,17 | 55,97 | 56,02 | 56,09 | 1.325 | 66.609.304 |
| 30/8/2021 | 53,40 | 56,29 | +6,23% | 53,16 | 56,85 | 55,58 | 56,20 | 56,29 | 1.605 | 170.454.462 |
| 27/8/2021 | 51,65 | 52,99 | +3,11% | 51,63 | 53,76 | 52,98 | 52,95 | 52,99 | 454 | 43.167.001 |
| 26/8/2021 | 51,98 | 51,39 | -1,17% | 51,39 | 52,72 | 51,99 | 51,32 | 51,39 | 255 | 26.084.805 |
| 25/8/2021 | 51,60 | 52,00 | +1,09% | 51,51 | 52,87 | 52,28 | 51,98 | 52,00 | 375 | 37.535.527 |
| 24/8/2021 | 49,98 | 51,44 | +2,57% | 49,98 | 52,12 | 51,38 | 51,18 | 51,44 | 485 | 50.181.110 |
| 23/8/2021 | 47,68 | 50,15 | +6,91% | 47,68 | 50,15 | 48,68 | 49,35 | 50,15 | 1.002 | 80.350.452 |
| 20/8/2021 | 45,70 | 46,91 | +2,36% | 45,20 | 46,99 | 46,17 | 46,62 | 46,91 | 383 | 35.303.995 |
| 19/8/2021 | 46,72 | 45,83 | -3,29% | 45,11 | 46,72 | 45,70 | 45,58 | 45,83 | 612 | 43.971.551 |
| 18/8/2021 | 46,00 | 47,39 | +2,16% | 45,36 | 48,00 | 47,09 | 47,39 | 47,70 | 534 | 71.072.483 |
| 17/8/2021 | 47,02 | 46,39 | -3,27% | 44,60 | 47,70 | 46,32 | 46,22 | 46,39 | 1.427 | 138.352.488 |
| 16/8/2021 | 52,00 | 47,96 | -7,82% | 47,22 | 52,00 | 48,95 | 47,96 | 48,00 | 1.717 | 162.438.310 |
| 13/8/2021 | 52,53 | 52,03 | -1,83% | 52,03 | 54,18 | 52,66 | 52,03 | 52,33 | 527 | 62.409.500 |
| 12/8/2021 | 52,52 | 53,00 | +1,30% | 52,45 | 53,99 | 53,15 | 52,74 | 53,00 | 507 | 69.170.118 |
| 11/8/2021 | 52,19 | 52,32 | -0,42% | 51,23 | 52,70 | 51,96 | 52,32 | 52,50 | 482 | 54.277.939 |
| 10/8/2021 | 52,78 | 52,54 | +0,17% | 51,71 | 53,29 | 52,26 | 52,12 | 52,54 | 602 | 67.561.240 |
| 9/8/2021 | 51,97 | 52,45 | -0,08% | 51,07 | 52,58 | 51,82 | 52,45 | 52,50 | 841 | 73.079.031 |
| 6/8/2021 | 52,81 | 52,49 | -0,59% | 51,42 | 52,96 | 52,17 | 52,25 | 52,49 | 477 | 61.906.926 |
| 5/8/2021 | 52,85 | 52,80 | -1,29% | 51,79 | 53,48 | 52,39 | 52,23 | 52,80 | 527 | 40.572.877 |
| 4/8/2021 | 53,24 | 53,49 | +0,39% | 52,07 | 54,20 | 52,94 | 52,42 | 53,49 | 609 | 56.120.076 |
| 3/8/2021 | 53,50 | 53,28 | +0,53% | 49,65 | 54,48 | 52,42 | 52,72 | 53,28 | 873 | 91.040.512 |
| 2/8/2021 | 52,36 | 53,00 | +1,49% | 51,89 | 54,19 | 53,27 | 52,95 | 53,50 | 1.718 | 140.148.263 |
| 30/7/2021 | 52,05 | 52,22 | -0,55% | 51,52 | 53,10 | 52,39 | 51,96 | 52,22 | 991 | 61.903.454 |
| 29/7/2021 | 52,55 | 52,51 | +2,68% | 52,06 | 53,83 | 52,85 | 52,22 | 52,51 | 551 | 68.157.129 |
| 28/7/2021 | 50,56 | 51,14 | +1,81% | 50,56 | 52,31 | 51,64 | 51,14 | 51,70 | 389 | 41.675.037 |
| 27/7/2021 | 52,20 | 50,23 | -4,20% | 48,71 | 52,20 | 50,67 | 50,04 | 50,23 | 770 | 65.865.569 |
| 26/7/2021 | 50,86 | 52,43 | +2,76% | 50,84 | 52,87 | 51,98 | 52,05 | 52,43 | 989 | 100.216.925 |
| 23/7/2021 | 51,70 | 51,02 | -1,85% | 51,02 | 51,93 | 51,29 | 51,02 | 51,50 | 370 | 34.729.520 |
| 22/7/2021 | 51,82 | 51,98 | +0,27% | 50,89 | 52,35 | 51,64 | 51,80 | 51,98 | 443 | 45.616.696 |
| 21/7/2021 | 50,89 | 51,84 | +2,49% | 50,80 | 52,27 | 51,67 | 51,58 | 51,84 | 852 | 86.699.230 |
| 20/7/2021 | 49,34 | 50,58 | +3,22% | 48,76 | 50,69 | 49,76 | 50,53 | 50,58 | 699 | 65.150.860 |
| 19/7/2021 | 49,30 | 49,00 | -1,45% | 48,00 | 49,80 | 49,05 | 49,00 | 49,18 | 1.018 | 88.340.224 |
| 16/7/2021 | 49,26 | 49,72 | +1,35% | 48,70 | 49,96 | 49,53 | 49,58 | 49,72 | 650 | 63.250.963 |
| 15/7/2021 | 46,92 | 49,06 | +3,83% | 46,92 | 49,30 | 48,47 | 49,02 | 49,06 | 960 | 87.269.413 |
| 14/7/2021 | 46,07 | 47,25 | +4,84% | 45,74 | 47,81 | 46,92 | 47,25 | 47,26 | 962 | 94.282.694 |
| 13/7/2021 | 46,04 | 45,07 | -1,94% | 44,30 | 46,13 | 44,95 | 44,50 | 45,07 | 581 | 39.890.543 |
| 12/7/2021 | 46,00 | 45,96 | +1,61% | 45,07 | 47,11 | 45,98 | 45,67 | 45,96 | 1.078 | 95.725.685 |
| 8/7/2021 | 45,96 | 45,23 | -2,31% | 38,35 | 45,96 | 44,21 | 45,23 | 45,68 | 835 | 58.487.400 |
| 7/7/2021 | 45,69 | 46,30 | +1,36% | 45,56 | 46,75 | 46,03 | 45,91 | 46,30 | 378 | 29.326.757 |
| 6/7/2021 | 46,03 | 45,68 | -0,50% | 45,05 | 46,49 | 45,70 | 45,56 | 45,68 | 470 | 39.680.741 |
| 5/7/2021 | 44,48 | 45,91 | +2,87% | 44,48 | 47,11 | 46,19 | 45,91 | 46,13 | 1.210 | 82.690.648 |
| 2/7/2021 | 43,92 | 44,63 | +1,32% | 43,61 | 44,63 | 44,23 | 44,26 | 44,63 | 393 | 38.682.338 |
| 1/7/2021 | 44,34 | 44,05 | -1,39% | 43,24 | 44,79 | 44,04 | 43,94 | 44,05 | 640 | 47.370.583 |
| 30/6/2021 | 42,88 | 44,67 | +3,09% | 41,62 | 45,03 | 43,78 | 44,53 | 44,67 | 578 | 56.226.166 |
| 29/6/2021 | 43,40 | 43,33 | -0,34% | 42,69 | 43,80 | 43,26 | 43,15 | 43,33 | 218 | 20.945.147 |
| 28/6/2021 | 42,51 | 43,48 | +1,83% | 42,24 | 43,86 | 42,94 | 43,35 | 43,48 | 785 | 52.145.443 |
| 25/6/2021 | 43,32 | 42,70 | -0,72% | 42,11 | 44,30 | 43,42 | 42,60 | 42,70 | 334 | 27.239.674 |
| 24/6/2021 | 42,99 | 43,01 | +0,33% | 42,06 | 43,68 | 43,01 | 43,01 | 43,20 | 375 | 36.584.620 |
| 23/6/2021 | 41,50 | 42,87 | +2,34% | 41,11 | 43,18 | 42,47 | 42,43 | 42,87 | 554 | 52.650.301 |
| 22/6/2021 | 40,63 | 41,89 | +3,82% | 40,08 | 42,20 | 41,46 | 41,16 | 41,89 | 502 | 41.217.532 |
| 21/6/2021 | 39,96 | 40,35 | +1,74% | 38,54 | 41,15 | 40,18 | 40,31 | 40,35 | 1.138 | 112.095.028 |
| 18/6/2021 | 38,04 | 39,66 | +2,08% | 37,06 | 39,66 | 38,49 | 39,41 | 39,66 | 571 | 44.144.013 |
| 17/6/2021 | 40,98 | 38,85 | -5,24% | 38,75 | 41,46 | 39,35 | 38,85 | 39,00 | 956 | 56.822.609 |
| 16/6/2021 | 42,49 | 41,00 | -2,98% | 40,32 | 42,79 | 41,38 | 41,00 | 41,35 | 537 | 44.988.597 |
| 15/6/2021 | 42,00 | 42,26 | +1,05% | 41,08 | 42,39 | 41,83 | 42,26 | 42,39 | 455 | 36.453.233 |
| 14/6/2021 | 40,98 | 41,82 | +2,78% | 40,82 | 42,80 | 41,99 | 41,81 | 41,82 | 862 | 70.528.108 |
| 11/6/2021 | 39,59 | 40,69 | +3,80% | 38,88 | 40,76 | 39,93 | 40,58 | 40,69 | 460 | 42.371.238 |
| 10/6/2021 | 39,51 | 39,20 | -0,53% | 38,61 | 40,11 | 39,18 | 0,00 | 0,00 | 379 | 26.514.530 |
| 9/6/2021 | 38,75 | 39,41 | +2,28% | 37,63 | 39,55 | 39,00 | 39,33 | 39,41 | 438 | 29.215.727 |
| 8/6/2021 | 39,00 | 38,53 | -1,13% | 35,96 | 39,30 | 38,14 | 38,53 | 38,82 | 724 | 43.054.578 |
| 7/6/2021 | 40,80 | 38,97 | -4,18% | 38,33 | 40,80 | 38,91 | 38,60 | 38,97 | 1.118 | 69.692.041 |
| 4/6/2021 | 40,17 | 40,67 | +1,45% | 40,17 | 41,63 | 41,01 | 40,60 | 40,71 | 777 | 71.905.332 |
| 2/6/2021 | 40,86 | 40,09 | -1,50% | 39,43 | 40,90 | 40,13 | 39,90 | 40,09 | 686 | 52.231.137 |
| 1/6/2021 | 40,77 | 40,70 | +2,26% | 40,30 | 41,74 | 40,98 | 40,58 | 40,70 | 1.175 | 95.534.896 |
| 31/5/2021 | 36,71 | 39,80 | +7,98% | 36,71 | 41,00 | 38,36 | 39,80 | 39,85 | 1.754 | 164.308.415 |
| 28/5/2021 | 36,87 | 36,86 | +0,88% | 35,81 | 37,09 | 36,51 | 36,86 | 36,88 | 407 | 22.695.030 |
| 27/5/2021 | 36,90 | 36,54 | +0,30% | 35,97 | 37,55 | 36,65 | 36,25 | 36,54 | 573 | 40.295.220 |
| 26/5/2021 | 34,65 | 36,43 | +5,26% | 34,12 | 36,56 | 35,49 | 36,06 | 36,43 | 396 | 29.899.553 |
| 25/5/2021 | 35,75 | 34,61 | -3,19% | 34,01 | 35,86 | 34,80 | 34,61 | 34,80 | 714 | 44.169.631 |
| 24/5/2021 | 36,62 | 35,75 | -3,35% | 35,35 | 36,91 | 35,84 | 35,75 | 35,95 | 920 | 61.328.563 |
| 21/5/2021 | 35,91 | 36,99 | +1,48% | 35,20 | 37,14 | 36,11 | 36,94 | 36,99 | 547 | 41.664.756 |
| 20/5/2021 | 38,62 | 36,45 | -5,32% | 36,42 | 39,00 | 37,12 | 36,45 | 36,68 | 971 | 62.488.126 |
| 19/5/2021 | 38,92 | 38,50 | -1,16% | 38,01 | 39,15 | 38,65 | 38,48 | 38,50 | 363 | 26.081.906 |
| 18/5/2021 | 38,90 | 38,95 | +0,15% | 38,29 | 39,73 | 38,83 | 38,72 | 38,95 | 443 | 38.033.051 |
| 17/5/2021 | 39,03 | 38,89 | -2,78% | 36,98 | 40,00 | 38,98 | 38,84 | 38,89 | 1.381 | 100.638.263 |
| 14/5/2021 | 42,32 | 40,00 | -7,51% | 39,01 | 42,32 | 40,21 | 39,99 | 40,00 | 1.267 | 87.202.488 |
| 13/5/2021 | 42,97 | 43,25 | +1,03% | 41,90 | 45,47 | 43,97 | 42,85 | 43,25 | 680 | 63.902.172 |
| 12/5/2021 | 43,20 | 42,81 | +0,26% | 41,01 | 44,00 | 42,45 | 42,59 | 42,81 | 513 | 44.594.863 |
| 11/5/2021 | 43,47 | 42,70 | -1,64% | 39,11 | 43,47 | 41,87 | 42,70 | 42,72 | 788 | 61.353.211 |
| 10/5/2021 | 42,26 | 43,41 | +2,94% | 42,26 | 45,08 | 44,08 | 43,00 | 43,42 | 1.045 | 77.424.659 |
| 7/5/2021 | 43,43 | 42,17 | -2,43% | 42,14 | 43,94 | 42,54 | 42,17 | 42,42 | 474 | 33.917.930 |
| 6/5/2021 | 42,79 | 43,22 | +3,40% | 42,60 | 44,00 | 43,26 | 43,22 | 43,24 | 597 | 47.162.211 |
| 5/5/2021 | 41,15 | 41,80 | +1,53% | 41,15 | 42,60 | 41,94 | 41,70 | 41,80 | 422 | 36.501.846 |
| 4/5/2021 | 41,88 | 41,17 | -2,88% | 40,08 | 42,92 | 41,19 | 41,00 | 41,17 | 822 | 63.994.856 |
| 3/5/2021 | 44,20 | 42,39 | -1,42% | 41,50 | 44,66 | 42,90 | 42,13 | 42,39 | 2.213 | 169.181.699 |
| 30/4/2021 | 41,36 | 43,00 | +3,89% | 41,18 | 43,99 | 42,84 | 43,00 | 43,30 | 733 | 50.140.903 |
| 29/4/2021 | 39,24 | 41,39 | +5,10% | 39,24 | 42,18 | 41,10 | 41,39 | 41,55 | 606 | 49.756.198 |
| 28/4/2021 | 39,91 | 39,38 | -1,30% | 37,80 | 40,67 | 39,45 | 39,30 | 39,38 | 488 | 37.869.191 |
| 27/4/2021 | 39,71 | 39,90 | +1,22% | 39,31 | 40,40 | 39,94 | 39,83 | 39,90 | 566 | 42.159.050 |
| 26/4/2021 | 37,71 | 39,42 | +4,18% | 37,46 | 39,62 | 38,67 | 39,42 | 39,60 | 942 | 55.641.145 |
| 23/4/2021 | 37,63 | 37,84 | +0,16% | 37,32 | 38,71 | 37,85 | 37,69 | 37,84 | 362 | 27.944.882 |
| 22/4/2021 | 37,30 | 37,78 | +0,43% | 37,20 | 38,75 | 38,06 | 37,63 | 37,97 | 677 | 54.061.618 |
| 20/4/2021 | 35,57 | 37,62 | +4,73% | 35,57 | 37,75 | 36,96 | 37,34 | 37,62 | 719 | 48.123.636 |
| 19/4/2021 | 35,39 | 35,92 | +1,27% | 34,38 | 36,35 | 35,34 | 35,82 | 35,92 | 990 | 74.197.484 |
| 16/4/2021 | 35,93 | 35,47 | -0,62% | 34,97 | 36,10 | 35,33 | 35,47 | 35,55 | 485 | 31.014.818 |
| 15/4/2021 | 36,11 | 35,69 | -1,54% | 35,50 | 36,95 | 35,99 | 35,69 | 35,83 | 432 | 29.652.049 |
| 14/4/2021 | 35,08 | 36,25 | +3,72% | 35,08 | 36,91 | 36,29 | 36,15 | 36,25 | 494 | 38.496.620 |
| 13/4/2021 | 35,23 | 34,95 | -1,30% | 34,93 | 35,72 | 35,29 | 34,95 | 35,09 | 346 | 25.370.891 |
| 12/4/2021 | 35,66 | 35,41 | -1,14% | 35,19 | 36,50 | 35,73 | 35,30 | 35,50 | 863 | 50.165.534 |
| 9/4/2021 | 34,58 | 35,82 | +3,05% | 34,30 | 36,43 | 35,74 | 36,25 | 36,29 | 611 | 46.660.822 |
| 8/4/2021 | 35,16 | 34,76 | -1,14% | 34,22 | 35,39 | 34,74 | 34,73 | 34,76 | 342 | 28.205.678 |
| 7/4/2021 | 34,57 | 35,16 | +1,62% | 34,15 | 35,50 | 34,86 | 35,00 | 35,15 | 427 | 36.790.827 |
| 6/4/2021 | 34,11 | 34,60 | +1,94% | 33,69 | 34,84 | 34,24 | 34,24 | 34,59 | 386 | 40.885.645 |
| 5/4/2021 | 33,39 | 33,94 | +2,69% | 33,37 | 35,16 | 34,58 | 33,83 | 34,13 | 991 | 94.176.902 |
| 1/4/2021 | 34,42 | 33,05 | -4,06% | 32,90 | 34,83 | 33,67 | 33,05 | 33,40 | 812 | 58.243.316 |
| 31/3/2021 | 34,98 | 34,45 | -1,52% | 33,09 | 35,99 | 34,38 | 34,15 | 34,60 | 523 | 28.961.737 |
| 30/3/2021 | 34,33 | 34,98 | +2,28% | 33,94 | 35,62 | 34,80 | 34,80 | 34,98 | 805 | 59.922.404 |
| 29/3/2021 | 31,52 | 34,20 | +8,54% | 31,11 | 34,56 | 33,35 | 34,20 | 34,33 | 905 | 91.406.424 |
| 26/3/2021 | 30,90 | 31,51 | +2,24% | 30,31 | 31,70 | 31,25 | 31,23 | 31,50 | 375 | 23.327.924 |
| 25/3/2021 | 30,04 | 30,82 | +1,95% | 29,69 | 31,25 | 30,51 | 30,82 | 31,29 | 481 | 28.227.198 |
| 24/3/2021 | 30,50 | 30,23 | -0,53% | 30,23 | 31,10 | 30,65 | 30,23 | 30,49 | 373 | 18.051.343 |
| 23/3/2021 | 31,50 | 30,39 | -4,43% | 30,13 | 31,50 | 30,74 | 30,39 | 30,56 | 407 | 24.170.135 |
| 22/3/2021 | 31,72 | 31,80 | +2,28% | 30,28 | 32,30 | 31,25 | 31,80 | 31,86 | 620 | 43.615.220 |
| 19/3/2021 | 30,64 | 31,09 | +1,53% | 29,15 | 31,50 | 31,01 | 31,09 | 31,34 | 382 | 27.732.876 |
| 18/3/2021 | 31,15 | 30,62 | -1,42% | 29,88 | 31,50 | 30,66 | 30,50 | 30,62 | 348 | 25.035.767 |
| 17/3/2021 | 31,38 | 31,06 | -0,99% | 30,56 | 31,57 | 31,11 | 31,06 | 31,08 | 402 | 28.026.412 |
| 16/3/2021 | 30,13 | 31,37 | +4,29% | 30,13 | 31,59 | 31,18 | 31,33 | 31,37 | 631 | 36.014.323 |
| 15/3/2021 | 29,87 | 30,08 | +0,57% | 29,57 | 30,30 | 30,01 | 30,08 | 30,20 | 521 | 27.697.146 |
| 12/3/2021 | 30,18 | 29,91 | -0,83% | 29,20 | 30,30 | 29,85 | 29,87 | 30,00 | 394 | 23.502.014 |
| 11/3/2021 | 29,77 | 30,16 | +0,77% | 28,99 | 31,06 | 30,12 | 30,02 | 30,16 | 535 | 32.576.225 |
| 10/3/2021 | 30,00 | 29,93 | +0,07% | 28,75 | 30,83 | 29,82 | 29,70 | 29,93 | 522 | 40.353.671 |
| 9/3/2021 | 28,62 | 29,91 | +4,91% | 27,73 | 29,92 | 29,01 | 29,91 | 29,95 | 582 | 41.769.952 |
| 8/3/2021 | 28,60 | 28,51 | -0,83% | 27,96 | 30,12 | 29,24 | 28,51 | 28,64 | 1.150 | 80.893.910 |
| 5/3/2021 | 25,95 | 28,75 | +9,86% | 25,50 | 28,75 | 27,31 | 28,74 | 28,75 | 654 | 40.600.074 |
| 4/3/2021 | 26,92 | 26,17 | -2,02% | 25,53 | 27,16 | 26,32 | 25,90 | 26,17 | 684 | 34.721.205 |
| 3/3/2021 | 28,72 | 26,71 | -6,28% | 25,32 | 28,72 | 26,63 | 26,61 | 26,71 | 1.210 | 64.658.930 |
| 2/3/2021 | 28,58 | 28,50 | +1,79% | 26,75 | 28,58 | 27,70 | 28,25 | 28,50 | 1.083 | 58.070.773 |
| 1/3/2021 | 27,70 | 28,00 | +7,36% | 26,94 | 28,43 | 27,82 | 28,00 | 28,10 | 1.609 | 81.024.165 |
| 26/2/2021 | 26,11 | 26,08 | +2,68% | 25,80 | 27,44 | 26,58 | 25,93 | 26,08 | 717 | 35.859.315 |
| 25/2/2021 | 25,40 | 25,40 | +0,99% | 24,76 | 26,61 | 25,84 | 25,40 | 25,46 | 667 | 31.136.047 |
| 24/2/2021 | 24,95 | 25,15 | +0,80% | 24,73 | 25,40 | 25,09 | 24,98 | 25,15 | 243 | 8.270.262 |
| 23/2/2021 | 24,79 | 24,95 | +0,44% | 24,50 | 25,50 | 24,92 | 24,79 | 24,95 | 343 | 11.439.993 |
| 22/2/2021 | 25,24 | 24,84 | -2,97% | 24,24 | 25,24 | 24,83 | 0,00 | 0,00 | 538 | 19.332.459 |
| 19/2/2021 | 24,72 | 25,60 | +4,49% | 24,70 | 25,75 | 25,31 | 25,59 | 25,60 | 533 | 22.442.302 |
| 18/2/2021 | 23,90 | 24,50 | +3,86% | 23,90 | 25,00 | 24,50 | 24,50 | 24,62 | 668 | 29.130.106 |
| 17/2/2021 | 23,24 | 23,59 | +2,70% | 23,05 | 23,80 | 23,32 | 23,48 | 23,59 | 323 | 10.020.157 |
| 12/2/2021 | 22,90 | 22,97 | +0,13% | 22,75 | 23,11 | 22,95 | 22,97 | 23,07 | 173 | 5.622.154 |
| 11/2/2021 | 22,52 | 22,94 | +2,41% | 22,52 | 23,10 | 22,80 | 22,70 | 22,94 | 197 | 6.482.390 |
| 10/2/2021 | 22,90 | 22,40 | -2,48% | 22,13 | 23,15 | 22,72 | 22,21 | 22,40 | 210 | 7.793.764 |
| 9/2/2021 | 23,02 | 22,97 | +1,01% | 22,56 | 23,30 | 22,91 | 22,82 | 22,97 | 247 | 8.211.557 |
| 8/2/2021 | 22,50 | 22,74 | +2,02% | 22,50 | 23,30 | 23,00 | 22,65 | 22,74 | 422 | 14.196.563 |
| 5/2/2021 | 21,80 | 22,29 | +3,63% | 21,51 | 22,47 | 22,07 | 22,29 | 22,33 | 278 | 7.311.427 |
| 4/2/2021 | 21,72 | 21,51 | -1,56% | 21,31 | 21,87 | 21,65 | 21,40 | 21,51 | 235 | 7.935.775 |
| 3/2/2021 | 21,53 | 21,85 | -0,55% | 21,53 | 21,97 | 21,78 | 21,63 | 21,85 | 194 | 5.750.111 |
| 2/2/2021 | 21,52 | 21,97 | +1,52% | 21,50 | 22,09 | 21,82 | 21,70 | 21,97 | 247 | 7.428.102 |
| 1/2/2021 | 21,73 | 21,64 | +2,08% | 21,08 | 22,04 | 21,50 | 21,50 | 21,64 | 375 | 12.551.657 |
| 29/1/2021 | 21,46 | 21,20 | -0,80% | 21,14 | 21,99 | 21,50 | 21,21 | 21,47 | 219 | 7.761.396 |
| 28/1/2021 | 21,59 | 21,37 | -1,52% | 20,58 | 21,63 | 21,28 | 21,37 | 21,41 | 274 | 8.057.217 |
| 27/1/2021 | 22,24 | 21,70 | -3,38% | 21,62 | 22,80 | 22,01 | 21,72 | 22,00 | 219 | 6.221.519 |
| 26/1/2021 | 23,67 | 22,46 | -4,22% | 22,17 | 24,30 | 23,11 | 22,30 | 22,46 | 524 | 19.201.453 |
| 22/1/2021 | 22,89 | 23,45 | +1,96% | 22,48 | 23,99 | 23,27 | 23,24 | 23,45 | 323 | 11.642.153 |
| 21/1/2021 | 22,15 | 23,00 | +3,79% | 21,88 | 23,73 | 22,90 | 22,85 | 23,05 | 300 | 11.519.583 |
| 20/1/2021 | 21,72 | 22,16 | +2,83% | 21,42 | 22,41 | 21,90 | 22,16 | 22,29 | 247 | 8.411.128 |
| 19/1/2021 | 21,84 | 21,55 | +0,84% | 21,37 | 22,20 | 21,73 | 21,55 | 21,67 | 206 | 6.834.943 |
| 18/1/2021 | 21,52 | 21,37 | +0,05% | 21,28 | 21,76 | 21,44 | 21,28 | 21,38 | 195 | 6.136.823 |
| 15/1/2021 | 21,80 | 21,36 | -3,44% | 21,19 | 21,86 | 21,43 | 21,36 | 21,60 | 285 | 8.647.110 |
| 14/1/2021 | 22,32 | 22,12 | -0,81% | 21,91 | 22,50 | 22,20 | 22,15 | 22,20 | 189 | 7.389.568 |
| 13/1/2021 | 22,40 | 22,30 | 0,00% | 21,75 | 23,28 | 22,50 | 22,10 | 22,30 | 277 | 10.772.174 |
| 12/1/2021 | 22,44 | 22,30 | +0,22% | 22,11 | 22,82 | 22,36 | 22,28 | 22,30 | 248 | 8.107.678 |
| 11/1/2021 | 22,06 | 22,25 | -2,54% | 21,78 | 22,72 | 22,28 | 22,25 | 22,38 | 246 | 8.838.100 |
| 8/1/2021 | 22,85 | 22,83 | +1,24% | 22,29 | 23,73 | 22,83 | 22,78 | 22,80 | 395 | 14.930.817 |
| 7/1/2021 | 21,39 | 22,55 | +5,28% | 20,87 | 22,97 | 22,25 | 22,55 | 22,60 | 711 | 28.861.956 |
| 6/1/2021 | 19,60 | 21,42 | +10,02% | 19,36 | 21,78 | 20,98 | 21,11 | 21,42 | 1.022 | 40.063.594 |
| 5/1/2021 | 19,49 | 19,47 | +3,29% | 19,00 | 19,54 | 19,29 | 19,26 | 19,30 | 215 | 6.341.316 |
| 4/1/2021 | 19,15 | 18,85 | -2,08% | 18,85 | 19,57 | 19,29 | 18,82 | 19,17 | 346 | 10.878.457 |
| 30/12/2020 | 19,33 | 19,25 | -2,58% | 19,13 | 19,73 | 19,29 | 19,22 | 19,25 | 232 | 6.039.612 |
| 29/12/2020 | 19,65 | 19,76 | +1,02% | 19,41 | 19,92 | 19,66 | 19,72 | 19,76 | 297 | 9.972.325 |
| 28/12/2020 | 18,92 | 19,56 | +3,99% | 18,85 | 19,64 | 19,28 | 19,48 | 19,56 | 428 | 12.380.434 |
| 23/12/2020 | 18,98 | 18,81 | +0,59% | 18,65 | 18,98 | 18,75 | 18,70 | 18,81 | 320 | 8.980.249 |
| 22/12/2020 | 18,97 | 18,70 | +0,27% | 18,60 | 18,97 | 18,79 | 18,70 | 18,82 | 237 | 5.797.802 |
| 21/12/2020 | 18,55 | 18,65 | -0,85% | 18,04 | 18,85 | 18,60 | 18,65 | 18,84 | 264 | 8.170.630 |
| 18/12/2020 | 18,85 | 18,81 | -0,32% | 18,58 | 18,99 | 18,81 | 18,62 | 18,81 | 209 | 5.713.591 |
| 17/12/2020 | 18,85 | 18,87 | +0,21% | 18,75 | 19,05 | 18,87 | 18,82 | 18,87 | 165 | 4.996.515 |
| 16/12/2020 | 18,50 | 18,83 | +1,51% | 18,50 | 18,83 | 18,66 | 18,63 | 18,83 | 178 | 5.079.657 |
| 15/12/2020 | 18,29 | 18,55 | +0,27% | 18,29 | 18,80 | 18,57 | 18,54 | 18,55 | 158 | 4.314.955 |
| 14/12/2020 | 18,20 | 18,50 | +2,49% | 18,20 | 18,80 | 18,52 | 18,40 | 18,50 | 248 | 6.735.913 |
| 11/12/2020 | 18,20 | 18,05 | -0,88% | 17,91 | 18,30 | 18,05 | 18,01 | 18,05 | 235 | 5.099.401 |
| 10/12/2020 | 18,19 | 18,21 | +0,11% | 18,00 | 18,43 | 18,15 | 18,21 | 18,38 | 192 | 4.328.361 |
| 9/12/2020 | 18,50 | 18,19 | -1,41% | 17,97 | 18,70 | 18,18 | 18,16 | 18,23 | 399 | 10.300.748 |
| 8/12/2020 | 18,74 | 18,45 | -0,81% | 18,35 | 18,74 | 18,51 | 18,40 | 18,45 | 300 | 9.545.638 |
| 7/12/2020 | 18,85 | 18,60 | -5,34% | 18,21 | 18,86 | 18,71 | 18,60 | 18,76 | 524 | 18.286.604 |
| 4/12/2020 | 19,32 | 19,65 | +1,60% | 19,26 | 19,93 | 19,58 | 19,64 | 19,65 | 567 | 20.183.167 |
| 3/12/2020 | 19,20 | 19,34 | +0,83% | 19,05 | 19,34 | 19,19 | 19,25 | 19,34 | 476 | 14.465.650 |
| 2/12/2020 | 19,20 | 19,18 | -1,08% | 19,02 | 19,40 | 19,16 | 19,18 | 19,25 | 438 | 13.571.352 |
| 1/12/2020 | 19,00 | 19,39 | +3,69% | 18,94 | 19,45 | 19,18 | 19,15 | 19,39 | 467 | 15.480.206 |
| 30/11/2020 | 18,81 | 18,70 | -0,27% | 18,48 | 19,10 | 18,77 | 18,53 | 18,70 | 579 | 14.888.592 |
| 27/11/2020 | 18,54 | 18,75 | +2,40% | 18,44 | 18,87 | 18,69 | 18,69 | 18,75 | 419 | 10.983.446 |
| 26/11/2020 | 17,94 | 18,31 | +2,75% | 17,81 | 18,37 | 18,06 | 18,19 | 18,31 | 222 | 7.852.719 |
| 25/11/2020 | 17,95 | 17,82 | -0,45% | 17,76 | 18,11 | 17,94 | 17,81 | 18,00 | 183 | 4.379.449 |
| 24/11/2020 | 17,68 | 17,90 | +1,99% | 17,42 | 17,97 | 17,84 | 17,77 | 17,90 | 191 | 6.204.795 |
| 23/11/2020 | 17,69 | 17,55 | -1,07% | 17,51 | 17,88 | 17,67 | 17,59 | 17,67 | 219 | 7.682.566 |
| 20/11/2020 | 17,62 | 17,74 | +0,74% | 17,62 | 17,93 | 17,77 | 17,63 | 17,74 | 157 | 4.534.343 |
| 19/11/2020 | 17,84 | 17,61 | +0,92% | 17,36 | 17,84 | 17,47 | 17,47 | 17,61 | 238 | 5.453.311 |
| 18/11/2020 | 17,56 | 17,45 | -1,75% | 17,35 | 17,77 | 17,52 | 17,42 | 17,45 | 356 | 10.051.223 |
| 17/11/2020 | 17,50 | 17,76 | +0,51% | 17,49 | 17,88 | 17,72 | 17,76 | 17,85 | 179 | 5.623.356 |
| 16/11/2020 | 17,71 | 17,67 | -1,83% | 17,28 | 17,79 | 17,50 | 17,67 | 17,90 | 434 | 11.499.343 |
| 13/11/2020 | 18,38 | 18,00 | -2,07% | 17,55 | 18,38 | 17,80 | 17,90 | 18,00 | 524 | 13.567.733 |
| 12/11/2020 | 18,89 | 18,38 | -2,23% | 18,37 | 18,91 | 18,64 | 18,38 | 18,60 | 172 | 5.317.365 |
| 11/11/2020 | 19,18 | 18,80 | -0,37% | 18,62 | 19,18 | 18,79 | 18,80 | 18,94 | 140 | 5.006.200 |
| 10/11/2020 | 19,10 | 18,87 | +0,11% | 18,50 | 19,10 | 18,75 | 18,75 | 18,98 | 251 | 7.587.973 |
| 9/11/2020 | 19,00 | 18,85 | -0,68% | 18,68 | 19,20 | 18,93 | 18,79 | 18,85 | 195 | 6.214.785 |
| 6/11/2020 | 18,81 | 18,98 | +0,69% | 18,58 | 18,98 | 18,80 | 18,95 | 18,99 | 160 | 5.216.216 |
| 5/11/2020 | 18,49 | 18,85 | +1,95% | 18,47 | 19,01 | 18,68 | 18,77 | 18,85 | 171 | 5.202.603 |
| 4/11/2020 | 18,60 | 18,49 | +3,59% | 18,16 | 18,63 | 18,41 | 18,40 | 18,60 | 147 | 5.391.383 |
| 3/11/2020 | 18,26 | 17,85 | -0,22% | 17,85 | 18,58 | 18,17 | 17,85 | 18,60 | 307 | 8.004.250 |
| 30/10/2020 | 18,18 | 17,89 | -1,60% | 17,65 | 18,23 | 17,82 | 17,89 | 18,01 | 232 | 8.025.949 |
| 29/10/2020 | 17,74 | 18,18 | +0,55% | 17,30 | 18,24 | 17,88 | 18,00 | 18,23 | 225 | 8.106.169 |
| 28/10/2020 | 19,10 | 18,08 | -7,14% | 17,95 | 19,29 | 18,49 | 17,98 | 18,08 | 421 | 12.782.467 |
| 27/10/2020 | 19,45 | 19,47 | +1,09% | 19,10 | 19,78 | 19,49 | 19,20 | 19,47 | 248 | 11.118.700 |
| 26/10/2020 | 19,18 | 19,26 | -0,21% | 18,82 | 19,30 | 19,10 | 19,33 | 19,37 | 188 | 7.553.262 |
| 23/10/2020 | 19,00 | 19,30 | +3,65% | 18,72 | 19,46 | 19,22 | 19,10 | 19,30 | 310 | 12.977.282 |
| 22/10/2020 | 18,78 | 18,62 | -0,75% | 18,62 | 18,99 | 18,83 | 18,62 | 18,74 | 164 | 5.505.853 |
| 21/10/2020 | 18,59 | 18,76 | +0,86% | 18,45 | 18,76 | 18,57 | 18,68 | 18,76 | 149 | 4.624.305 |
| 20/10/2020 | 18,52 | 18,60 | +0,49% | 18,37 | 18,60 | 18,52 | 18,50 | 18,60 | 134 | 3.600.792 |
| 19/10/2020 | 18,80 | 18,51 | -1,54% | 18,35 | 19,05 | 18,78 | 18,47 | 18,51 | 224 | 7.487.186 |
| 16/10/2020 | 18,80 | 18,80 | +0,48% | 18,63 | 18,89 | 18,75 | 18,76 | 18,80 | 116 | 3.793.660 |
| 15/10/2020 | 18,76 | 18,71 | -0,43% | 18,54 | 18,82 | 18,73 | 18,71 | 18,80 | 190 | 6.577.959 |
| 14/10/2020 | 18,94 | 18,79 | +0,54% | 18,48 | 18,94 | 18,71 | 18,60 | 18,80 | 153 | 5.606.218 |
| 13/10/2020 | 18,82 | 18,69 | -0,37% | 18,53 | 19,02 | 18,75 | 18,69 | 18,75 | 227 | 7.730.954 |
| 9/10/2020 | 18,62 | 18,76 | +1,24% | 18,48 | 18,88 | 18,69 | 18,60 | 18,80 | 210 | 6.347.863 |
| 8/10/2020 | 18,36 | 18,53 | +3,00% | 18,06 | 18,60 | 18,37 | 18,42 | 18,53 | 178 | 6.426.139 |
| 7/10/2020 | 17,90 | 17,99 | -0,61% | 17,79 | 18,17 | 17,96 | 17,99 | 18,04 | 135 | 4.008.999 |
| 6/10/2020 | 18,30 | 18,10 | +0,39% | 18,00 | 18,37 | 18,16 | 18,02 | 18,10 | 221 | 7.910.856 |
| 5/10/2020 | 17,82 | 18,03 | +1,24% | 17,56 | 18,04 | 17,79 | 17,96 | 18,03 | 177 | 6.071.148 |
| 2/10/2020 | 17,79 | 17,81 | +2,30% | 17,44 | 17,81 | 17,65 | 17,75 | 17,81 | 162 | 3.560.691 |
| 1/10/2020 | 17,45 | 17,41 | +1,28% | 17,21 | 17,64 | 17,41 | 17,41 | 17,55 | 208 | 6.203.666 |
| 30/9/2020 | 17,35 | 17,19 | +0,23% | 17,19 | 17,48 | 17,32 | 17,16 | 17,37 | 162 | 4.510.613 |
| 29/9/2020 | 17,37 | 17,15 | -1,61% | 16,98 | 17,66 | 17,30 | 17,00 | 17,15 | 195 | 5.253.221 |
| 28/9/2020 | 17,84 | 17,43 | -0,80% | 17,36 | 17,90 | 17,66 | 17,43 | 17,59 | 209 | 6.364.866 |
| 25/9/2020 | 17,56 | 17,57 | -1,01% | 17,35 | 17,78 | 17,57 | 17,48 | 17,67 | 183 | 6.256.712 |
| 24/9/2020 | 17,76 | 17,75 | -0,11% | 17,55 | 17,88 | 17,74 | 17,74 | 17,86 | 220 | 7.984.549 |
| 23/9/2020 | 17,83 | 17,77 | -0,28% | 17,40 | 17,85 | 17,62 | 17,74 | 17,77 | 225 | 8.140.899 |
| 22/9/2020 | 17,20 | 17,82 | +1,08% | 17,20 | 17,88 | 17,52 | 17,66 | 17,82 | 249 | 5.372.569 |
| 21/9/2020 | 18,60 | 17,63 | -5,22% | 17,13 | 18,60 | 17,60 | 17,61 | 17,77 | 369 | 9.424.757 |
| 18/9/2020 | 18,68 | 18,60 | -0,53% | 18,35 | 19,15 | 18,72 | 18,50 | 18,60 | 278 | 9.870.746 |
| 17/9/2020 | 18,02 | 18,70 | +3,89% | 18,02 | 18,88 | 18,49 | 18,65 | 18,70 | 361 | 15.121.118 |
| 16/9/2020 | 18,34 | 18,00 | -1,26% | 17,99 | 18,38 | 18,17 | 18,00 | 18,15 | 216 | 6.346.830 |
| 15/9/2020 | 17,86 | 18,23 | +2,19% | 17,86 | 18,42 | 18,25 | 18,22 | 18,26 | 264 | 7.982.734 |
| 14/9/2020 | 17,56 | 17,84 | +1,48% | 17,56 | 17,96 | 17,75 | 17,82 | 18,00 | 221 | 7.272.437 |
| 11/9/2020 | 18,25 | 17,58 | -2,55% | 17,51 | 18,25 | 17,78 | 17,58 | 17,78 | 372 | 9.218.042 |
| 10/9/2020 | 18,32 | 18,04 | -0,22% | 17,89 | 18,37 | 18,10 | 17,98 | 18,04 | 254 | 5.152.110 |
| 9/9/2020 | 18,17 | 18,08 | -0,39% | 18,00 | 18,30 | 18,14 | 18,08 | 18,20 | 220 | 7.938.593 |
| 8/9/2020 | 17,95 | 18,15 | -0,49% | 17,85 | 18,18 | 18,04 | 17,94 | 18,15 | 368 | 13.567.627 |
| 4/9/2020 | 18,20 | 18,24 | +1,11% | 17,70 | 18,42 | 18,07 | 18,24 | 18,25 | 450 | 12.613.835 |
| 3/9/2020 | 18,53 | 18,04 | -2,85% | 17,95 | 18,55 | 18,21 | 18,04 | 18,05 | 689 | 18.033.054 |
| 2/9/2020 | 18,42 | 18,57 | +0,92% | 18,42 | 18,72 | 18,55 | 18,57 | 18,59 | 381 | 12.677.955 |
| 1/9/2020 | 17,98 | 18,40 | +2,97% | 17,80 | 18,54 | 18,23 | 18,40 | 18,49 | 464 | 15.897.953 |
| 31/8/2020 | 17,83 | 17,87 | +0,11% | 17,61 | 18,00 | 17,79 | 17,86 | 17,87 | 391 | 11.805.481 |
| 28/8/2020 | 17,85 | 17,85 | -0,28% | 17,61 | 17,93 | 17,75 | 17,77 | 17,85 | 183 | 6.624.454 |
| 27/8/2020 | 17,98 | 17,90 | -0,56% | 17,77 | 18,16 | 17,91 | 17,82 | 17,90 | 183 | 6.595.832 |
| 26/8/2020 | 18,00 | 18,00 | +0,67% | 17,80 | 18,37 | 18,11 | 17,96 | 18,00 | 421 | 17.876.810 |
| 25/8/2020 | 17,72 | 17,88 | +1,65% | 17,59 | 17,98 | 17,73 | 17,88 | 18,00 | 210 | 7.175.933 |
| 24/8/2020 | 17,40 | 17,59 | +0,74% | 17,40 | 17,68 | 17,52 | 17,58 | 17,59 | 180 | 5.413.810 |
| 21/8/2020 | 17,65 | 17,46 | -1,08% | 17,25 | 17,65 | 17,38 | 17,41 | 17,46 | 251 | 6.451.293 |
| 20/8/2020 | 17,62 | 17,65 | -0,17% | 17,28 | 17,80 | 17,60 | 17,65 | 17,70 | 167 | 4.718.482 |
| 19/8/2020 | 17,40 | 17,68 | +1,03% | 17,40 | 17,80 | 17,60 | 17,45 | 17,68 | 161 | 5.364.423 |
| 18/8/2020 | 16,99 | 17,50 | +3,00% | 16,97 | 17,77 | 17,46 | 17,47 | 17,50 | 206 | 7.912.116 |
| 17/8/2020 | 17,30 | 16,99 | -2,36% | 16,89 | 17,35 | 17,07 | 16,99 | 17,00 | 381 | 9.957.420 |
| 14/8/2020 | 17,53 | 17,40 | -1,42% | 17,29 | 17,79 | 17,47 | 17,37 | 17,50 | 306 | 8.307.695 |
| 13/8/2020 | 17,60 | 17,65 | +0,91% | 17,50 | 17,83 | 17,66 | 17,74 | 17,76 | 197 | 7.777.777 |
| 12/8/2020 | 17,95 | 17,49 | -2,78% | 17,38 | 18,05 | 17,68 | 17,49 | 17,50 | 353 | 9.956.926 |
| 11/8/2020 | 17,90 | 17,99 | +0,62% | 17,78 | 18,08 | 17,89 | 18,00 | 18,03 | 222 | 5.536.771 |
| 10/8/2020 | 17,72 | 17,88 | +0,73% | 17,60 | 17,88 | 17,81 | 17,85 | 17,89 | 165 | 4.299.332 |
| 7/8/2020 | 17,74 | 17,75 | 0,00% | 17,61 | 17,97 | 17,78 | 17,75 | 17,85 | 196 | 5.852.493 |
| 6/8/2020 | 18,00 | 17,75 | -1,28% | 17,75 | 18,09 | 17,88 | 17,74 | 17,86 | 207 | 7.243.750 |
| 5/8/2020 | 17,59 | 17,98 | +1,18% | 17,59 | 18,13 | 17,87 | 17,98 | 18,07 | 192 | 5.788.305 |
| 4/8/2020 | 18,01 | 17,77 | -3,16% | 17,55 | 18,18 | 17,78 | 17,76 | 17,77 | 442 | 10.434.189 |
| 3/8/2020 | 18,08 | 18,35 | -0,76% | 18,03 | 18,38 | 18,21 | 18,35 | 18,38 | 262 | 8.526.695 |
| 31/7/2020 | 18,50 | 18,49 | +0,54% | 18,23 | 18,61 | 18,37 | 18,49 | 18,52 | 256 | 8.197.448 |
| 30/7/2020 | 18,30 | 18,39 | -0,05% | 18,17 | 18,55 | 18,36 | 18,39 | 18,48 | 175 | 6.800.494 |
| 29/7/2020 | 18,03 | 18,40 | +2,05% | 18,03 | 18,46 | 18,23 | 18,35 | 18,46 | 159 | 6.126.113 |
| 28/7/2020 | 18,05 | 18,03 | -1,96% | 17,95 | 18,47 | 18,15 | 18,03 | 18,20 | 243 | 6.755.196 |
| 27/7/2020 | 18,24 | 18,39 | +2,51% | 18,04 | 18,52 | 18,36 | 18,39 | 18,44 | 268 | 10.578.863 |
| 24/7/2020 | 17,98 | 17,94 | +0,17% | 17,60 | 17,99 | 17,79 | 17,92 | 17,94 | 342 | 8.634.154 |
| 23/7/2020 | 18,23 | 17,91 | -1,43% | 17,85 | 18,23 | 18,03 | 17,91 | 18,05 | 337 | 9.881.433 |
| 22/7/2020 | 18,24 | 18,17 | -0,33% | 18,08 | 18,29 | 18,14 | 18,15 | 18,17 | 209 | 8.247.659 |
| 21/7/2020 | 18,46 | 18,23 | -0,33% | 18,05 | 18,46 | 18,25 | 18,23 | 18,30 | 246 | 8.762.981 |
| 20/7/2020 | 18,37 | 18,29 | -0,38% | 18,14 | 18,45 | 18,27 | 18,30 | 18,34 | 232 | 7.723.740 |
| 17/7/2020 | 18,40 | 18,36 | -0,38% | 18,14 | 18,40 | 18,25 | 18,34 | 18,36 | 290 | 9.520.416 |
| 16/7/2020 | 18,65 | 18,43 | -1,18% | 18,32 | 18,65 | 18,41 | 18,44 | 18,59 | 146 | 4.267.396 |
| 15/7/2020 | 18,75 | 18,65 | -0,53% | 18,38 | 18,79 | 18,56 | 18,56 | 18,65 | 280 | 8.511.941 |
| 14/7/2020 | 18,52 | 18,75 | +1,24% | 18,33 | 18,75 | 18,52 | 18,70 | 18,75 | 174 | 5.317.860 |
| 13/7/2020 | 18,90 | 18,52 | -2,01% | 18,52 | 19,11 | 18,83 | 18,52 | 18,65 | 252 | 10.426.517 |
| 10/7/2020 | 18,38 | 18,90 | +2,83% | 18,10 | 19,04 | 18,55 | 18,80 | 18,90 | 365 | 12.810.931 |
| 9/7/2020 | 18,84 | 18,38 | -1,97% | 18,22 | 18,99 | 18,44 | 18,38 | 18,39 | 413 | 14.213.003 |
| 8/7/2020 | 19,00 | 18,75 | -1,21% | 18,73 | 19,24 | 18,94 | 18,75 | 18,80 | 305 | 10.386.216 |
| 7/7/2020 | 18,99 | 18,98 | -0,32% | 18,65 | 19,07 | 18,87 | 18,96 | 18,98 | 259 | 9.792.276 |
| 6/7/2020 | 18,60 | 19,04 | +2,31% | 18,45 | 19,19 | 18,72 | 19,04 | 19,15 | 345 | 14.075.621 |
| 3/7/2020 | 18,80 | 18,61 | -1,01% | 18,43 | 18,80 | 18,56 | 18,52 | 18,75 | 293 | 9.945.651 |
| 2/7/2020 | 19,75 | 18,80 | -4,08% | 18,65 | 19,96 | 19,24 | 18,80 | 19,40 | 510 | 19.846.113 |
| 1/7/2020 | 19,23 | 19,60 | +2,62% | 19,00 | 19,76 | 19,50 | 19,60 | 19,75 | 536 | 23.570.885 |
| 30/6/2020 | 19,00 | 19,10 | +3,13% | 18,80 | 19,24 | 19,07 | 19,10 | 19,18 | 398 | 18.394.588 |
| 29/6/2020 | 18,22 | 18,52 | +2,09% | 18,10 | 18,87 | 18,33 | 18,54 | 18,85 | 206 | 6.149.840 |
| 26/6/2020 | 18,38 | 18,14 | -0,87% | 18,03 | 18,39 | 18,22 | 18,10 | 18,32 | 133 | 5.715.076 |
| 25/6/2020 | 18,50 | 18,30 | -1,35% | 17,95 | 18,94 | 18,21 | 18,21 | 18,30 | 289 | 7.957.576 |
| 24/6/2020 | 18,86 | 18,55 | -2,16% | 18,24 | 18,86 | 18,49 | 18,55 | 18,62 | 259 | 7.573.358 |
| 23/6/2020 | 19,19 | 18,96 | -0,11% | 18,72 | 19,24 | 19,01 | 18,78 | 18,96 | 222 | 8.379.770 |
| 22/6/2020 | 18,70 | 18,98 | +3,72% | 18,70 | 19,29 | 19,01 | 18,93 | 19,02 | 418 | 19.783.210 |
| 19/6/2020 | 17,90 | 18,30 | +0,83% | 17,60 | 18,48 | 18,04 | 17,91 | 18,32 | 316 | 14.403.133 |
| 18/6/2020 | 18,10 | 18,15 | +0,72% | 17,49 | 18,30 | 17,97 | 17,85 | 18,15 | 325 | 11.358.868 |
| 17/6/2020 | 17,02 | 18,02 | +3,15% | 17,02 | 18,03 | 17,89 | 17,97 | 18,04 | 260 | 10.221.937 |
| 16/6/2020 | 18,10 | 17,47 | -1,58% | 16,95 | 18,21 | 17,26 | 17,45 | 17,59 | 879 | 24.102.396 |
| 15/6/2020 | 18,21 | 17,75 | -3,27% | 17,35 | 18,60 | 17,65 | 17,70 | 17,75 | 854 | 22.750.880 |
| 12/6/2020 | 18,32 | 18,35 | -3,17% | 18,17 | 19,00 | 18,43 | 18,35 | 18,50 | 443 | 13.392.017 |
| 10/6/2020 | 19,76 | 18,95 | -0,79% | 18,82 | 19,76 | 18,99 | 18,95 | 19,20 | 419 | 11.199.160 |
| 9/6/2020 | 19,43 | 19,10 | -0,42% | 18,65 | 19,43 | 19,11 | 19,10 | 19,19 | 177 | 7.207.216 |
| 8/6/2020 | 19,53 | 19,18 | -1,64% | 18,90 | 20,00 | 19,09 | 19,12 | 19,42 | 571 | 18.464.894 |
| 5/6/2020 | 19,82 | 19,50 | -1,52% | 19,45 | 20,61 | 19,68 | 19,48 | 19,50 | 460 | 15.313.936 |
| 4/6/2020 | 19,96 | 19,80 | -0,90% | 19,50 | 20,10 | 19,84 | 19,80 | 19,81 | 286 | 11.519.536 |
| 3/6/2020 | 20,83 | 19,98 | -4,03% | 19,71 | 20,89 | 20,15 | 19,98 | 20,05 | 464 | 16.309.661 |
| 2/6/2020 | 20,99 | 20,82 | -0,34% | 20,33 | 21,25 | 20,86 | 20,50 | 20,82 | 409 | 16.573.023 |
| 1/6/2020 | 19,98 | 20,89 | +3,06% | 19,25 | 20,94 | 20,42 | 20,84 | 20,90 | 441 | 19.470.066 |
| 29/5/2020 | 20,15 | 20,27 | +1,20% | 19,98 | 20,35 | 20,10 | 19,98 | 20,27 | 207 | 6.709.649 |
| 28/5/2020 | 20,18 | 20,03 | 0,00% | 19,93 | 20,35 | 20,08 | 20,00 | 20,20 | 214 | 8.827.659 |
| 27/5/2020 | 20,12 | 20,03 | +0,30% | 19,40 | 20,79 | 20,47 | 20,02 | 20,14 | 309 | 13.777.957 |
| 26/5/2020 | 19,98 | 19,97 | -0,15% | 19,17 | 20,21 | 19,97 | 19,90 | 19,95 | 229 | 9.717.892 |
| 25/5/2020 | 20,01 | 20,00 | -0,94% | 19,95 | 20,20 | 20,00 | 19,98 | 20,00 | 478 | 16.545.351 |
| 22/5/2020 | 19,60 | 20,19 | +0,95% | 19,59 | 20,33 | 20,16 | 20,15 | 20,19 | 249 | 12.128.858 |
| 21/5/2020 | 19,73 | 20,00 | +1,37% | 19,73 | 20,45 | 20,14 | 19,99 | 20,00 | 266 | 12.807.438 |
| 20/5/2020 | 19,57 | 19,73 | +3,79% | 19,57 | 20,45 | 20,15 | 19,73 | 20,01 | 386 | 17.417.895 |
| 19/5/2020 | 18,96 | 19,01 | +0,26% | 18,82 | 19,85 | 19,52 | 19,01 | 19,80 | 429 | 20.744.144 |
| 18/5/2020 | 18,99 | 18,96 | +0,80% | 18,83 | 19,40 | 19,05 | 18,96 | 18,98 | 368 | 14.959.664 |
| 15/5/2020 | 18,20 | 18,81 | +3,41% | 18,20 | 18,95 | 18,60 | 18,71 | 18,81 | 263 | 11.798.236 |
| 14/5/2020 | 17,33 | 18,19 | +3,12% | 17,16 | 18,62 | 18,05 | 18,19 | 18,38 | 258 | 11.909.809 |
| 13/5/2020 | 17,86 | 17,64 | -0,90% | 16,90 | 18,02 | 17,56 | 17,59 | 17,64 | 244 | 11.391.461 |
| 12/5/2020 | 18,00 | 17,80 | -1,11% | 17,80 | 18,49 | 18,24 | 17,80 | 18,00 | 222 | 9.667.767 |
| 11/5/2020 | 18,07 | 18,00 | -2,12% | 17,85 | 18,44 | 18,04 | 17,81 | 18,00 | 272 | 9.824.569 |
| 8/5/2020 | 18,12 | 18,39 | +2,11% | 17,93 | 18,40 | 18,17 | 18,10 | 18,39 | 188 | 8.656.988 |
| 7/5/2020 | 18,00 | 18,01 | +1,12% | 17,76 | 18,69 | 18,27 | 18,01 | 18,20 | 363 | 16.080.721 |
| 6/5/2020 | 17,99 | 17,81 | +2,06% | 17,45 | 17,99 | 17,62 | 17,81 | 17,87 | 206 | 7.956.344 |
| 5/5/2020 | 18,04 | 17,45 | -0,29% | 17,44 | 18,29 | 17,85 | 17,45 | 18,00 | 271 | 10.603.308 |
| 4/5/2020 | 16,75 | 17,50 | +3,67% | 16,25 | 18,09 | 17,21 | 17,50 | 17,75 | 427 | 18.058.568 |
| 30/4/2020 | 17,02 | 16,88 | -2,09% | 16,21 | 17,15 | 16,97 | 16,80 | 16,88 | 245 | 9.035.461 |
| 29/4/2020 | 17,00 | 17,24 | +1,41% | 16,90 | 17,30 | 17,12 | 17,16 | 17,24 | 228 | 9.312.352 |
| 28/4/2020 | 15,82 | 17,00 | +6,92% | 15,80 | 17,00 | 16,54 | 16,87 | 17,00 | 228 | 8.582.309 |
| 27/4/2020 | 15,22 | 15,90 | +4,95% | 15,20 | 16,40 | 15,98 | 15,90 | 16,20 | 268 | 11.630.137 |
| 24/4/2020 | 15,50 | 15,15 | -4,90% | 14,40 | 15,73 | 15,15 | 15,20 | 15,50 | 370 | 13.751.720 |
| 23/4/2020 | 15,95 | 15,93 | +0,82% | 15,52 | 16,34 | 16,03 | 15,86 | 15,95 | 246 | 9.301.594 |
| 22/4/2020 | 15,02 | 15,80 | +3,27% | 15,02 | 15,80 | 15,65 | 15,77 | 15,85 | 233 | 8.335.385 |
| 20/4/2020 | 15,00 | 15,30 | +0,92% | 14,70 | 15,30 | 15,01 | 15,30 | 15,39 | 203 | 6.227.744 |
| 17/4/2020 | 15,06 | 15,16 | +3,48% | 14,80 | 15,24 | 14,95 | 14,86 | 15,13 | 167 | 5.699.725 |
| 16/4/2020 | 15,09 | 14,65 | 0,00% | 14,45 | 15,09 | 14,69 | 14,50 | 14,65 | 245 | 5.755.795 |
| 15/4/2020 | 14,35 | 14,65 | +0,69% | 14,00 | 14,89 | 14,55 | 14,61 | 14,65 | 213 | 6.725.851 |
| 14/4/2020 | 14,40 | 14,55 | +3,19% | 14,27 | 14,80 | 14,60 | 14,40 | 14,80 | 264 | 8.634.346 |
| 13/4/2020 | 13,78 | 14,10 | +2,32% | 13,53 | 14,14 | 13,89 | 14,10 | 14,19 | 196 | 5.247.551 |
| 9/4/2020 | 14,02 | 13,78 | -1,36% | 13,60 | 14,26 | 13,86 | 13,77 | 13,90 | 300 | 8.577.013 |
| 8/4/2020 | 13,31 | 13,97 | +5,91% | 13,25 | 13,97 | 13,66 | 13,75 | 13,97 | 158 | 5.207.780 |
| 7/4/2020 | 13,18 | 13,19 | +3,86% | 13,06 | 13,75 | 13,39 | 13,05 | 13,80 | 310 | 9.576.456 |
| 6/4/2020 | 13,10 | 12,70 | +2,58% | 12,68 | 13,13 | 12,96 | 12,70 | 13,09 | 230 | 7.079.993 |
| 3/4/2020 | 13,10 | 12,38 | -5,50% | 11,98 | 13,10 | 12,34 | 12,38 | 12,48 | 356 | 7.403.484 |
| 2/4/2020 | 12,94 | 13,10 | +4,38% | 12,49 | 13,13 | 12,73 | 12,53 | 13,10 | 258 | 4.995.839 |
| 1/4/2020 | 13,18 | 12,55 | -3,16% | 12,45 | 13,49 | 13,01 | 12,55 | 12,95 | 279 | 6.367.597 |
| 31/3/2020 | 13,03 | 12,96 | -4,71% | 12,83 | 13,33 | 13,12 | 12,90 | 12,96 | 271 | 6.564.921 |
| 30/3/2020 | 13,70 | 13,60 | +0,74% | 13,05 | 14,08 | 13,38 | 13,50 | 13,60 | 267 | 7.058.022 |
| 27/3/2020 | 13,70 | 13,50 | -1,46% | 12,75 | 13,79 | 13,39 | 13,45 | 13,50 | 207 | 5.506.149 |
| 26/3/2020 | 13,20 | 13,70 | +12,11% | 12,23 | 14,19 | 13,68 | 13,70 | 13,80 | 340 | 10.813.863 |
| 25/3/2020 | 11,15 | 12,22 | +11,09% | 10,88 | 12,55 | 11,96 | 12,22 | 12,44 | 312 | 10.607.621 |
| 24/3/2020 | 10,69 | 11,00 | +4,76% | 10,41 | 11,20 | 10,73 | 10,57 | 11,00 | 252 | 6.165.979 |
| 23/3/2020 | 11,24 | 10,50 | -2,33% | 10,04 | 11,24 | 10,38 | 10,50 | 11,00 | 363 | 6.209.406 |
| 20/3/2020 | 12,00 | 10,75 | -5,70% | 10,69 | 12,01 | 11,23 | 10,75 | 11,50 | 449 | 9.450.387 |
| 19/3/2020 | 12,32 | 11,40 | -5,39% | 10,80 | 12,32 | 11,38 | 11,31 | 11,40 | 430 | 10.802.850 |
| 18/3/2020 | 12,80 | 12,05 | -7,31% | 11,73 | 12,80 | 12,08 | 12,00 | 12,85 | 441 | 10.522.838 |
| 17/3/2020 | 13,99 | 13,00 | -3,70% | 12,75 | 14,05 | 13,25 | 12,95 | 13,45 | 474 | 13.011.672 |
| 16/3/2020 | 13,48 | 13,50 | -6,90% | 12,40 | 13,51 | 13,04 | 13,50 | 13,61 | 447 | 9.997.557 |
| 13/3/2020 | 15,13 | 14,50 | -4,48% | 13,09 | 15,13 | 13,76 | 14,00 | 14,50 | 405 | 11.315.364 |
| 12/3/2020 | 13,90 | 15,18 | -3,44% | 12,75 | 15,18 | 13,16 | 12,95 | 15,18 | 658 | 15.564.057 |
| 11/3/2020 | 15,61 | 15,72 | +0,77% | 13,88 | 15,72 | 14,69 | 14,60 | 15,72 | 964 | 23.674.169 |
| 10/3/2020 | 15,64 | 15,60 | +2,30% | 14,83 | 15,96 | 15,26 | 15,60 | 15,73 | 659 | 20.338.203 |
| 9/3/2020 | 15,74 | 15,25 | -7,85% | 14,55 | 16,00 | 15,19 | 15,20 | 15,25 | 1.059 | 31.273.606 |
| 6/3/2020 | 17,03 | 16,55 | -5,37% | 16,06 | 17,83 | 16,50 | 16,55 | 17,00 | 1.048 | 29.707.971 |
| 5/3/2020 | 17,70 | 17,49 | -3,37% | 16,98 | 17,91 | 17,50 | 17,49 | 17,50 | 530 | 15.893.772 |
| 4/3/2020 | 17,98 | 18,10 | -1,09% | 17,11 | 18,14 | 17,45 | 18,00 | 18,19 | 1.067 | 33.857.239 |
| 3/3/2020 | 18,93 | 18,30 | -1,13% | 18,01 | 19,10 | 18,59 | 18,30 | 18,36 | 380 | 12.642.750 |
| 2/3/2020 | 17,86 | 18,51 | +4,05% | 17,86 | 19,48 | 18,16 | 18,51 | 18,55 | 577 | 21.791.875 |
| 28/2/2020 | 18,32 | 17,79 | -3,58% | 17,57 | 18,32 | 17,79 | 17,78 | 18,51 | 810 | 24.577.994 |
| 27/2/2020 | 18,78 | 18,45 | -1,86% | 18,22 | 18,86 | 18,44 | 18,37 | 18,95 | 685 | 20.825.774 |
| 26/2/2020 | 19,48 | 18,80 | -6,23% | 18,73 | 19,48 | 18,92 | 18,79 | 18,80 | 653 | 20.283.112 |
| 21/2/2020 | 20,22 | 20,05 | -0,74% | 19,74 | 20,22 | 19,92 | 19,92 | 20,05 | 272 | 10.860.902 |
| 20/2/2020 | 20,65 | 20,20 | -0,25% | 20,01 | 20,65 | 20,17 | 20,06 | 20,20 | 199 | 7.863.173 |
| 19/2/2020 | 20,83 | 20,25 | -2,50% | 20,15 | 20,84 | 20,45 | 20,20 | 20,25 | 399 | 15.602.354 |
| 18/2/2020 | 19,70 | 20,77 | +4,37% | 19,70 | 20,90 | 20,10 | 20,65 | 20,77 | 502 | 18.949.546 |
| 17/2/2020 | 19,71 | 19,90 | +0,15% | 19,69 | 19,94 | 19,78 | 19,86 | 19,90 | 269 | 8.281.981 |
| 14/2/2020 | 19,82 | 19,87 | +0,46% | 19,56 | 19,91 | 19,73 | 19,81 | 19,87 | 257 | 8.519.016 |
| 13/2/2020 | 19,88 | 19,78 | -0,10% | 19,30 | 19,88 | 19,55 | 19,75 | 19,78 | 208 | 7.220.783 |
| 12/2/2020 | 19,44 | 19,80 | +2,01% | 19,43 | 19,80 | 19,70 | 19,70 | 19,80 | 219 | 7.424.435 |
| 11/2/2020 | 19,08 | 19,41 | +1,62% | 18,90 | 19,41 | 19,15 | 19,30 | 19,50 | 237 | 8.207.668 |
| 10/2/2020 | 19,63 | 19,10 | -1,50% | 18,80 | 19,63 | 19,00 | 18,85 | 19,10 | 583 | 16.608.371 |
| 7/2/2020 | 19,86 | 19,39 | -2,17% | 19,26 | 19,86 | 19,40 | 19,33 | 19,39 | 521 | 14.560.612 |
| 6/2/2020 | 19,97 | 19,82 | -0,60% | 19,59 | 19,99 | 19,72 | 19,82 | 19,86 | 348 | 11.549.044 |
| 5/2/2020 | 20,00 | 19,94 | +1,48% | 19,73 | 20,00 | 19,83 | 19,92 | 19,94 | 302 | 11.892.508 |
| 4/2/2020 | 19,88 | 19,65 | -0,51% | 19,65 | 20,18 | 19,86 | 19,65 | 20,00 | 424 | 16.163.380 |
| 3/2/2020 | 19,43 | 19,75 | +1,65% | 19,39 | 19,77 | 19,62 | 19,74 | 19,75 | 524 | 20.143.008 |
| 31/1/2020 | 19,88 | 19,43 | -2,12% | 19,43 | 19,88 | 19,63 | 19,43 | 19,54 | 427 | 13.550.953 |
| 30/1/2020 | 20,08 | 19,85 | -2,26% | 19,54 | 20,08 | 19,71 | 19,89 | 19,91 | 656 | 20.012.104 |
| 29/1/2020 | 20,86 | 20,31 | -2,07% | 20,12 | 21,22 | 20,65 | 20,29 | 20,70 | 456 | 15.394.715 |
| 28/1/2020 | 20,98 | 20,74 | -0,10% | 20,54 | 20,98 | 20,67 | 20,73 | 20,80 | 345 | 12.695.621 |
| 27/1/2020 | 21,11 | 20,76 | -4,55% | 20,63 | 21,11 | 20,82 | 20,70 | 20,80 | 540 | 20.514.213 |
| 24/1/2020 | 21,77 | 21,75 | 0,00% | 21,34 | 21,86 | 21,54 | 21,75 | 21,76 | 278 | 11.048.647 |
| 23/1/2020 | 21,91 | 21,75 | -1,14% | 21,37 | 21,97 | 21,69 | 21,70 | 21,81 | 312 | 11.105.527 |
| 22/1/2020 | 21,72 | 22,00 | +0,23% | 21,72 | 22,00 | 21,85 | 21,83 | 22,00 | 231 | 9.489.476 |