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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FHER3 - FER HERINGER - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,50 | 5,65 | +2,73% | 5,45 | 5,82 | 5,60 | 5,50 | 5,65 | 78 | 8.073.300 |
| 20/1/2025 | 5,64 | 5,50 | -1,79% | 5,30 | 5,81 | 5,48 | 5,36 | 5,50 | 87 | 20.728.800 |
| 17/1/2025 | 5,91 | 5,60 | -1,58% | 5,60 | 6,10 | 5,91 | 5,60 | 5,80 | 233 | 34.842.900 |
| 16/1/2025 | 5,72 | 5,69 | -0,52% | 5,59 | 6,06 | 5,86 | 5,69 | 5,80 | 139 | 20.074.700 |
| 15/1/2025 | 5,32 | 5,72 | +7,92% | 5,32 | 6,09 | 5,70 | 5,72 | 5,80 | 240 | 34.785.000 |
| 14/1/2025 | 5,49 | 5,30 | -1,12% | 5,14 | 5,68 | 5,46 | 5,19 | 5,30 | 65 | 7.218.000 |
| 13/1/2025 | 5,61 | 5,36 | -4,46% | 5,31 | 5,74 | 5,47 | 5,36 | 5,60 | 46 | 7.170.800 |
| 10/1/2025 | 5,72 | 5,61 | 0,00% | 5,57 | 5,87 | 5,64 | 5,60 | 5,72 | 44 | 10.998.600 |
| 9/1/2025 | 5,70 | 5,61 | +0,18% | 5,45 | 5,75 | 5,61 | 5,61 | 5,69 | 68 | 10.495.400 |
| 8/1/2025 | 5,76 | 5,60 | -3,28% | 5,60 | 5,95 | 5,71 | 5,55 | 5,70 | 118 | 10.509.500 |
| 7/1/2025 | 5,88 | 5,79 | +1,40% | 5,72 | 6,90 | 6,18 | 5,79 | 5,84 | 464 | 99.468.500 |
| 6/1/2025 | 5,80 | 5,71 | -1,55% | 5,71 | 5,95 | 5,81 | 5,64 | 5,71 | 36 | 8.893.000 |
| 3/1/2025 | 6,00 | 5,80 | -1,36% | 5,65 | 6,06 | 5,84 | 5,80 | 5,95 | 49 | 35.963.800 |
| 2/1/2025 | 6,04 | 5,88 | -5,16% | 5,76 | 6,36 | 5,94 | 5,85 | 5,89 | 92 | 13.432.100 |
| 30/12/2024 | 6,56 | 6,20 | -5,63% | 5,81 | 6,65 | 6,25 | 6,20 | 6,22 | 254 | 59.409.000 |
| 27/12/2024 | 6,81 | 6,57 | -3,38% | 6,48 | 6,85 | 6,58 | 6,48 | 6,57 | 121 | 21.548.600 |
| 26/12/2024 | 6,91 | 6,80 | +2,87% | 6,40 | 7,13 | 6,72 | 6,50 | 6,80 | 301 | 58.502.800 |
| 23/12/2024 | 6,01 | 6,61 | +6,61% | 6,01 | 7,60 | 7,20 | 6,61 | 6,75 | 722 | 180.293.000 |
| 20/12/2024 | 5,60 | 6,20 | +12,12% | 5,42 | 6,20 | 5,73 | 6,19 | 6,20 | 199 | 29.863.600 |
| 19/12/2024 | 5,60 | 5,53 | 0,00% | 5,53 | 6,80 | 5,97 | 5,53 | 5,85 | 350 | 77.939.300 |
| 18/12/2024 | 5,93 | 5,53 | -4,16% | 5,53 | 6,02 | 5,61 | 5,53 | 5,59 | 93 | 24.384.900 |
| 17/12/2024 | 6,43 | 5,77 | -9,13% | 5,50 | 6,57 | 5,80 | 5,75 | 5,86 | 298 | 70.910.200 |
| 16/12/2024 | 6,96 | 6,35 | -7,16% | 6,35 | 7,14 | 6,68 | 6,30 | 6,35 | 259 | 57.655.800 |
| 13/12/2024 | 7,11 | 6,84 | -2,29% | 6,67 | 7,51 | 7,05 | 6,75 | 6,84 | 348 | 63.591.300 |
| 12/12/2024 | 8,01 | 7,00 | -12,50% | 6,64 | 8,26 | 7,06 | 6,99 | 7,00 | 747 | 198.869.400 |
| 11/12/2024 | 9,01 | 8,00 | -8,05% | 7,92 | 9,29 | 8,76 | 7,95 | 8,00 | 573 | 131.285.600 |
| 10/12/2024 | 9,49 | 8,70 | -6,45% | 8,70 | 10,50 | 9,71 | 8,67 | 8,70 | 1.241 | 434.206.000 |
| 9/12/2024 | 7,20 | 9,30 | +27,22% | 7,20 | 9,60 | 8,99 | 9,24 | 9,30 | 1.723 | 490.227.600 |
| 6/12/2024 | 7,50 | 7,31 | -5,06% | 7,00 | 8,09 | 7,47 | 7,31 | 7,48 | 486 | 111.910.600 |
| 5/12/2024 | 9,21 | 7,70 | -9,41% | 6,38 | 9,83 | 7,75 | 7,60 | 7,70 | 1.918 | 660.140.600 |
| 4/12/2024 | 4,45 | 8,50 | +91,44% | 4,45 | 8,61 | 7,18 | 8,50 | 8,58 | 2.198 | 613.396.100 |
| 3/12/2024 | 3,40 | 4,44 | +30,59% | 3,40 | 4,60 | 4,24 | 4,07 | 4,44 | 343 | 58.464.900 |
| 2/12/2024 | 3,22 | 3,40 | +6,25% | 3,22 | 3,41 | 3,30 | 3,33 | 3,40 | 6 | 2.544.300 |
| 29/11/2024 | 3,38 | 3,20 | -3,90% | 3,03 | 3,38 | 3,23 | 3,12 | 3,41 | 54 | 4.948.100 |
| 28/11/2024 | 3,45 | 3,33 | -6,46% | 3,33 | 3,46 | 3,44 | 3,25 | 3,56 | 13 | 894.400 |
| 27/11/2024 | 3,56 | 3,56 | +0,56% | 3,41 | 3,56 | 3,53 | 3,42 | 3,56 | 8 | 1.026.400 |
| 26/11/2024 | 3,45 | 3,54 | +2,31% | 3,45 | 3,54 | 3,52 | 3,54 | 3,55 | 9 | 1.091.300 |
| 25/11/2024 | 3,46 | 3,46 | -0,57% | 3,46 | 3,48 | 3,46 | 3,46 | 3,49 | 9 | 657.700 |
| 22/11/2024 | 3,47 | 3,48 | +0,29% | 3,47 | 3,56 | 3,50 | 3,47 | 3,53 | 13 | 736.000 |
| 21/11/2024 | 3,52 | 3,47 | -2,80% | 3,47 | 3,52 | 3,48 | 3,47 | 3,56 | 7 | 313.500 |
| 19/11/2024 | 3,58 | 3,57 | +0,85% | 3,55 | 3,58 | 3,57 | 3,55 | 3,65 | 6 | 535.500 |
| 18/11/2024 | 3,56 | 3,54 | -0,56% | 3,46 | 3,56 | 3,50 | 3,50 | 3,53 | 19 | 1.298.500 |
| 14/11/2024 | 3,59 | 3,56 | -0,84% | 3,55 | 3,60 | 3,57 | 3,56 | 3,60 | 14 | 1.038.000 |
| 13/11/2024 | 3,60 | 3,59 | -0,28% | 3,59 | 3,60 | 3,59 | 3,59 | 3,60 | 6 | 467.700 |
| 12/11/2024 | 3,60 | 3,60 | 0,00% | 3,56 | 3,65 | 3,60 | 3,60 | 3,65 | 14 | 972.900 |
| 11/11/2024 | 3,63 | 3,60 | -1,10% | 3,60 | 3,69 | 3,61 | 3,60 | 3,61 | 19 | 1.663.800 |
| 8/11/2024 | 3,64 | 3,64 | -0,27% | 3,64 | 3,70 | 3,65 | 3,63 | 3,70 | 5 | 219.100 |
| 7/11/2024 | 3,70 | 3,65 | -1,35% | 3,65 | 3,70 | 3,66 | 3,65 | 3,70 | 3 | 183.000 |
| 6/11/2024 | 3,63 | 3,70 | +1,37% | 3,63 | 3,70 | 3,66 | 3,66 | 3,70 | 12 | 1.392.500 |
| 5/11/2024 | 3,72 | 3,65 | -1,88% | 3,65 | 3,72 | 3,69 | 3,67 | 3,73 | 10 | 665.900 |
| 4/11/2024 | 3,81 | 3,72 | -1,85% | 3,72 | 3,81 | 3,77 | 3,71 | 3,74 | 9 | 377.600 |
| 1/11/2024 | 3,61 | 3,79 | +4,70% | 3,60 | 3,85 | 3,79 | 3,75 | 3,79 | 86 | 3.563.900 |
| 31/10/2024 | 3,62 | 3,62 | -0,82% | 3,62 | 3,66 | 3,62 | 3,61 | 3,62 | 11 | 1.123.300 |
| 30/10/2024 | 3,65 | 3,65 | 0,00% | 3,62 | 3,65 | 3,63 | 3,64 | 3,66 | 16 | 1.236.000 |
| 29/10/2024 | 3,65 | 3,65 | 0,00% | 3,65 | 3,65 | 3,65 | 3,65 | 3,80 | 4 | 292.200 |
| 28/10/2024 | 3,63 | 3,65 | -1,35% | 3,62 | 3,69 | 3,64 | 3,65 | 3,70 | 20 | 1.895.000 |
| 25/10/2024 | 3,68 | 3,70 | +0,82% | 3,62 | 3,74 | 3,67 | 3,70 | 3,79 | 13 | 993.400 |
| 24/10/2024 | 3,69 | 3,67 | -1,87% | 3,67 | 3,87 | 3,68 | 3,67 | 3,87 | 34 | 2.394.800 |
| 23/10/2024 | 3,74 | 3,74 | +0,81% | 3,70 | 3,74 | 3,70 | 3,70 | 3,73 | 8 | 964.200 |
| 22/10/2024 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 3,78 | 3 | 371.000 |
| 21/10/2024 | 3,72 | 3,71 | -0,27% | 3,71 | 3,72 | 3,71 | 3,71 | 3,74 | 14 | 2.079.100 |
| 18/10/2024 | 3,73 | 3,72 | -0,80% | 3,72 | 3,73 | 3,72 | 3,72 | 3,73 | 4 | 297.900 |
| 17/10/2024 | 3,75 | 3,75 | -0,53% | 3,72 | 3,75 | 3,73 | 3,73 | 3,75 | 7 | 598.300 |
| 16/10/2024 | 3,73 | 3,77 | +0,53% | 3,73 | 3,77 | 3,76 | 3,77 | 3,80 | 11 | 1.391.900 |
| 15/10/2024 | 3,76 | 3,75 | -1,32% | 3,74 | 3,80 | 3,76 | 3,75 | 3,80 | 11 | 791.100 |
| 14/10/2024 | 3,80 | 3,80 | 0,00% | 3,80 | 3,98 | 3,81 | 3,76 | 3,79 | 17 | 3.201.000 |
| 11/10/2024 | 3,82 | 3,80 | -0,52% | 3,80 | 3,82 | 3,80 | 3,80 | 4,03 | 7 | 608.800 |
| 10/10/2024 | 3,83 | 3,82 | 0,00% | 3,82 | 3,87 | 3,85 | 3,82 | 3,84 | 22 | 885.600 |
| 9/10/2024 | 3,82 | 3,82 | 0,00% | 3,82 | 3,82 | 3,82 | 3,82 | 3,87 | 5 | 496.600 |
| 8/10/2024 | 3,82 | 3,82 | -0,78% | 3,81 | 3,86 | 3,81 | 3,82 | 3,85 | 23 | 1.335.700 |
| 7/10/2024 | 3,84 | 3,85 | -1,79% | 3,82 | 3,89 | 3,84 | 3,82 | 3,85 | 16 | 1.537.600 |
| 4/10/2024 | 3,92 | 3,92 | 0,00% | 3,92 | 3,92 | 3,92 | 3,92 | 4,03 | 4 | 196.000 |
| 3/10/2024 | 3,92 | 3,92 | 0,00% | 3,85 | 3,92 | 3,88 | 3,92 | 4,00 | 13 | 1.243.800 |
| 2/10/2024 | 4,09 | 3,92 | +1,03% | 3,92 | 4,09 | 4,00 | 3,89 | 3,93 | 17 | 1.322.900 |
| 1/10/2024 | 3,90 | 3,88 | -0,51% | 3,86 | 3,98 | 3,88 | 3,88 | 3,92 | 10 | 855.000 |
| 30/9/2024 | 4,01 | 3,90 | -2,74% | 3,90 | 4,01 | 3,99 | 3,90 | 4,01 | 12 | 1.877.800 |
| 26/9/2024 | 3,88 | 4,01 | +3,62% | 3,87 | 4,33 | 4,16 | 4,01 | 4,05 | 138 | 14.788.300 |
| 25/9/2024 | 3,92 | 3,87 | -1,28% | 3,87 | 3,93 | 3,90 | 3,87 | 3,89 | 16 | 1.367.700 |
| 24/9/2024 | 4,02 | 3,92 | -0,76% | 3,92 | 4,02 | 3,97 | 3,92 | 3,94 | 4 | 158.800 |
| 23/9/2024 | 3,91 | 3,95 | +1,02% | 3,91 | 4,05 | 3,96 | 3,91 | 3,95 | 16 | 1.109.500 |
| 20/9/2024 | 3,94 | 3,91 | -2,01% | 3,91 | 4,00 | 3,94 | 3,91 | 4,07 | 19 | 1.301.400 |
| 19/9/2024 | 3,96 | 3,99 | +0,76% | 3,92 | 4,06 | 3,97 | 3,99 | 4,01 | 19 | 1.548.400 |
| 18/9/2024 | 3,93 | 3,96 | +0,76% | 3,93 | 4,08 | 4,03 | 3,94 | 3,96 | 12 | 685.300 |
| 17/9/2024 | 3,95 | 3,93 | +0,51% | 3,93 | 4,00 | 3,94 | 3,93 | 4,03 | 12 | 2.526.100 |
| 16/9/2024 | 4,00 | 3,91 | -2,49% | 3,91 | 4,09 | 3,96 | 3,92 | 3,99 | 8 | 832.800 |
| 13/9/2024 | 4,01 | 4,01 | 0,00% | 4,01 | 4,01 | 4,01 | 4,00 | 4,01 | 1 | 40.100 |
| 12/9/2024 | 4,03 | 4,01 | 0,00% | 4,00 | 4,03 | 4,00 | 4,00 | 4,01 | 12 | 3.086.700 |
| 11/9/2024 | 4,03 | 4,01 | -0,50% | 4,01 | 4,07 | 4,01 | 4,01 | 4,05 | 8 | 642.900 |
| 10/9/2024 | 4,17 | 4,03 | -3,59% | 4,02 | 4,17 | 4,03 | 4,03 | 4,09 | 8 | 888.300 |
| 9/9/2024 | 4,05 | 4,18 | +3,21% | 4,05 | 4,18 | 4,07 | 4,04 | 4,17 | 11 | 1.873.000 |
| 6/9/2024 | 4,05 | 4,05 | -0,74% | 4,03 | 4,06 | 4,04 | 4,05 | 4,10 | 18 | 4.893.100 |
| 5/9/2024 | 4,12 | 4,08 | +0,25% | 4,08 | 4,13 | 4,11 | 4,08 | 4,13 | 4 | 164.500 |
| 4/9/2024 | 4,10 | 4,07 | -1,93% | 4,06 | 4,10 | 4,07 | 4,13 | 4,23 | 9 | 4.160.900 |
| 3/9/2024 | 4,28 | 4,15 | -1,66% | 4,15 | 4,29 | 4,27 | 4,15 | 4,19 | 26 | 5.812.200 |
| 2/9/2024 | 4,15 | 4,22 | +1,69% | 4,11 | 4,28 | 4,18 | 4,22 | 4,26 | 15 | 1.716.100 |
| 30/8/2024 | 4,16 | 4,15 | 0,00% | 4,15 | 4,16 | 4,15 | 4,15 | 4,16 | 16 | 1.785.200 |
| 29/8/2024 | 4,14 | 4,15 | +0,24% | 4,14 | 4,22 | 4,14 | 4,15 | 4,16 | 6 | 1.493.800 |
| 28/8/2024 | 4,14 | 4,14 | -0,96% | 4,14 | 4,14 | 4,13 | 4,12 | 4,14 | 3 | 165.400 |
| 27/8/2024 | 4,17 | 4,18 | 0,00% | 4,17 | 4,18 | 4,17 | 4,17 | 4,20 | 4 | 417.500 |
| 26/8/2024 | 4,11 | 4,18 | +1,46% | 4,11 | 4,18 | 4,14 | 4,15 | 4,27 | 9 | 787.000 |
| 23/8/2024 | 4,29 | 4,12 | -1,90% | 4,12 | 4,29 | 4,14 | 4,11 | 4,12 | 20 | 5.682.900 |
| 22/8/2024 | 4,14 | 4,20 | -0,47% | 4,14 | 4,21 | 4,19 | 4,20 | 4,29 | 7 | 1.551.700 |
| 21/8/2024 | 4,22 | 4,22 | +1,69% | 4,20 | 4,22 | 4,21 | 4,18 | 4,22 | 5 | 2.574.000 |
| 20/8/2024 | 4,14 | 4,15 | -1,66% | 4,14 | 4,15 | 4,14 | 4,20 | 4,22 | 5 | 290.400 |
| 19/8/2024 | 4,22 | 4,22 | 0,00% | 4,16 | 4,22 | 4,21 | 4,17 | 4,22 | 15 | 3.329.400 |
| 16/8/2024 | 4,21 | 4,22 | -0,71% | 4,21 | 4,32 | 4,23 | 4,17 | 4,22 | 10 | 2.331.500 |
| 15/8/2024 | 4,25 | 4,25 | -0,47% | 4,25 | 4,25 | 4,25 | 4,21 | 4,25 | 19 | 9.775.000 |
| 14/8/2024 | 4,29 | 4,27 | -1,16% | 4,27 | 4,36 | 4,27 | 4,27 | 4,33 | 21 | 10.086.700 |
| 13/8/2024 | 4,42 | 4,32 | -1,14% | 4,30 | 4,42 | 4,33 | 4,30 | 4,32 | 15 | 996.500 |
| 12/8/2024 | 4,29 | 4,37 | +2,10% | 4,28 | 4,38 | 4,33 | 4,37 | 4,40 | 16 | 953.700 |
| 9/8/2024 | 4,33 | 4,28 | -1,15% | 4,28 | 4,43 | 4,30 | 4,28 | 4,34 | 17 | 2.323.800 |
| 8/8/2024 | 4,37 | 4,33 | -1,14% | 4,31 | 4,37 | 4,31 | 4,29 | 4,32 | 17 | 2.545.200 |
| 7/8/2024 | 4,42 | 4,38 | +2,34% | 4,33 | 4,54 | 4,36 | 4,31 | 4,35 | 38 | 3.189.000 |
| 6/8/2024 | 4,38 | 4,28 | -3,39% | 4,26 | 4,62 | 4,41 | 4,28 | 4,39 | 87 | 10.208.900 |
| 5/8/2024 | 4,50 | 4,43 | -3,70% | 4,38 | 4,66 | 4,49 | 4,43 | 4,44 | 46 | 17.165.200 |
| 2/8/2024 | 4,68 | 4,60 | +1,10% | 4,50 | 4,76 | 4,57 | 4,51 | 4,65 | 53 | 8.556.000 |
| 1/8/2024 | 4,37 | 4,55 | +4,12% | 4,15 | 4,68 | 4,49 | 4,55 | 4,57 | 139 | 25.366.000 |
| 31/7/2024 | 4,05 | 4,37 | +6,07% | 4,03 | 4,48 | 4,37 | 4,37 | 4,38 | 110 | 15.531.100 |
| 30/7/2024 | 4,34 | 4,12 | -4,85% | 4,05 | 4,34 | 4,11 | 4,12 | 4,13 | 51 | 7.662.600 |
| 29/7/2024 | 4,08 | 4,33 | +6,13% | 4,03 | 4,48 | 4,35 | 4,27 | 4,33 | 146 | 26.165.900 |
| 26/7/2024 | 4,01 | 4,08 | -0,97% | 4,01 | 4,11 | 4,04 | 4,06 | 4,08 | 14 | 1.375.200 |
| 25/7/2024 | 4,12 | 4,12 | +0,24% | 4,01 | 4,12 | 4,07 | 4,05 | 4,11 | 17 | 1.344.900 |
| 24/7/2024 | 3,97 | 4,11 | +3,53% | 3,87 | 4,11 | 4,02 | 4,00 | 4,10 | 25 | 3.463.300 |
| 23/7/2024 | 4,09 | 3,97 | -1,98% | 3,97 | 4,14 | 4,09 | 3,97 | 4,06 | 24 | 3.033.500 |
| 22/7/2024 | 4,05 | 4,05 | -2,41% | 4,05 | 4,05 | 4,05 | 4,05 | 4,14 | 6 | 648.000 |
| 19/7/2024 | 4,05 | 4,15 | +2,47% | 4,00 | 4,17 | 4,04 | 4,00 | 4,16 | 27 | 1.979.600 |
| 18/7/2024 | 4,05 | 4,05 | -0,49% | 4,01 | 4,12 | 4,06 | 4,05 | 4,06 | 19 | 2.071.900 |
| 17/7/2024 | 4,11 | 4,07 | -0,73% | 4,05 | 4,11 | 4,09 | 4,07 | 4,15 | 16 | 2.210.200 |
| 16/7/2024 | 3,97 | 4,10 | +1,49% | 3,95 | 4,20 | 4,10 | 4,10 | 4,11 | 59 | 4.601.300 |
| 15/7/2024 | 4,06 | 4,04 | -0,25% | 4,00 | 4,06 | 4,02 | 3,97 | 4,04 | 11 | 1.608.000 |
| 12/7/2024 | 4,12 | 4,05 | -1,70% | 3,95 | 4,12 | 3,96 | 3,96 | 4,06 | 33 | 3.691.900 |
| 11/7/2024 | 4,15 | 4,12 | -0,48% | 4,06 | 4,18 | 4,08 | 4,07 | 4,12 | 33 | 3.472.300 |
| 10/7/2024 | 4,07 | 4,14 | 0,00% | 4,00 | 4,20 | 4,09 | 4,08 | 4,14 | 63 | 8.772.300 |
| 9/7/2024 | 4,01 | 4,14 | +3,24% | 4,01 | 4,14 | 4,10 | 4,12 | 4,14 | 24 | 4.966.800 |
| 8/7/2024 | 4,13 | 4,01 | +2,04% | 3,98 | 4,20 | 4,04 | 4,01 | 4,02 | 54 | 6.515.400 |
| 5/7/2024 | 3,96 | 3,93 | -4,61% | 3,93 | 4,12 | 3,97 | 3,92 | 4,08 | 54 | 6.080.700 |
| 4/7/2024 | 3,85 | 4,12 | +7,85% | 3,85 | 4,17 | 3,99 | 4,00 | 4,12 | 59 | 7.275.100 |
| 3/7/2024 | 3,78 | 3,82 | +0,53% | 3,75 | 3,82 | 3,78 | 3,79 | 3,82 | 29 | 3.895.000 |
| 2/7/2024 | 3,89 | 3,80 | -0,26% | 3,80 | 3,89 | 3,83 | 3,78 | 3,80 | 14 | 1.036.700 |
| 1/7/2024 | 3,80 | 3,81 | +0,53% | 3,80 | 3,82 | 3,81 | 3,78 | 3,81 | 8 | 725.200 |
| 28/6/2024 | 3,76 | 3,79 | +1,07% | 3,76 | 3,80 | 3,78 | 3,79 | 3,80 | 20 | 1.666.200 |
| 27/6/2024 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,75 | 3,73 | 3,81 | 2 | 75.000 |
| 26/6/2024 | 3,75 | 3,75 | 0,00% | 3,75 | 3,75 | 3,73 | 3,72 | 3,75 | 7 | 410.700 |
| 25/6/2024 | 3,75 | 3,75 | -0,53% | 3,75 | 3,78 | 3,75 | 3,75 | 3,78 | 5 | 262.800 |
| 24/6/2024 | 3,77 | 3,77 | 0,00% | 3,77 | 3,78 | 3,77 | 3,77 | 3,81 | 4 | 226.300 |
| 21/6/2024 | 3,73 | 3,77 | -0,79% | 3,70 | 3,77 | 3,72 | 3,72 | 3,78 | 8 | 484.700 |
| 20/6/2024 | 3,72 | 3,80 | +2,15% | 3,70 | 3,84 | 3,75 | 3,70 | 3,83 | 15 | 1.164.300 |
| 19/6/2024 | 3,75 | 3,72 | -0,80% | 3,72 | 3,81 | 3,73 | 3,72 | 3,80 | 8 | 523.400 |
| 18/6/2024 | 3,72 | 3,75 | 0,00% | 3,72 | 3,75 | 3,73 | 3,73 | 3,85 | 5 | 673.000 |
| 17/6/2024 | 3,75 | 3,75 | 0,00% | 3,71 | 3,75 | 3,73 | 3,74 | 3,75 | 13 | 785.300 |
| 14/6/2024 | 3,78 | 3,75 | -0,79% | 3,75 | 3,84 | 3,76 | 3,72 | 3,84 | 10 | 1.654.400 |
| 13/6/2024 | 3,83 | 3,78 | -1,31% | 3,76 | 3,83 | 3,77 | 3,77 | 3,78 | 7 | 2.565.200 |
| 12/6/2024 | 3,85 | 3,83 | -1,03% | 3,83 | 3,85 | 3,84 | 3,84 | 3,87 | 6 | 307.200 |
| 11/6/2024 | 3,79 | 3,87 | +1,57% | 3,77 | 3,87 | 3,82 | 3,85 | 3,87 | 28 | 3.936.000 |
| 10/6/2024 | 3,80 | 3,81 | +1,06% | 3,78 | 3,81 | 3,79 | 3,78 | 3,81 | 14 | 1.404.500 |
| 7/6/2024 | 3,85 | 3,77 | -1,82% | 3,77 | 3,85 | 3,79 | 3,77 | 3,84 | 16 | 1.253.200 |
| 6/6/2024 | 3,82 | 3,84 | +0,52% | 3,81 | 3,85 | 3,83 | 3,82 | 3,85 | 21 | 1.264.100 |
| 5/6/2024 | 3,86 | 3,82 | -1,04% | 3,76 | 3,92 | 3,81 | 3,76 | 3,82 | 38 | 3.164.500 |
| 4/6/2024 | 4,40 | 3,86 | -12,27% | 3,86 | 4,40 | 4,01 | 3,85 | 3,92 | 80 | 29.443.600 |
| 3/6/2024 | 4,46 | 4,40 | 0,00% | 4,40 | 4,46 | 4,41 | 4,40 | 4,46 | 6 | 265.100 |
| 31/5/2024 | 4,51 | 4,40 | -3,51% | 4,37 | 4,51 | 4,43 | 4,39 | 4,45 | 18 | 2.441.600 |
| 29/5/2024 | 4,56 | 4,56 | 0,00% | 4,56 | 4,59 | 4,56 | 4,50 | 4,56 | 15 | 3.653.300 |
| 28/5/2024 | 4,63 | 4,56 | -2,15% | 4,56 | 4,63 | 4,60 | 4,56 | 4,61 | 18 | 2.395.400 |
| 27/5/2024 | 4,63 | 4,66 | +0,87% | 4,62 | 4,66 | 4,63 | 4,63 | 4,66 | 14 | 1.436.200 |
| 24/5/2024 | 4,71 | 4,62 | -1,70% | 4,62 | 4,81 | 4,72 | 4,62 | 4,79 | 26 | 2.883.300 |
| 23/5/2024 | 4,71 | 4,70 | -0,21% | 4,70 | 4,85 | 4,73 | 4,70 | 4,76 | 11 | 1.135.300 |
| 22/5/2024 | 4,80 | 4,71 | -1,67% | 4,71 | 4,80 | 4,76 | 4,71 | 4,79 | 17 | 3.148.000 |
| 21/5/2024 | 4,80 | 4,79 | -0,83% | 4,79 | 4,85 | 4,80 | 4,79 | 4,80 | 26 | 1.921.800 |
| 20/5/2024 | 4,83 | 4,83 | 0,00% | 4,83 | 4,89 | 4,84 | 4,81 | 4,83 | 10 | 727.100 |
| 17/5/2024 | 4,79 | 4,83 | +0,42% | 4,79 | 4,83 | 4,80 | 4,80 | 4,88 | 4 | 240.200 |
| 16/5/2024 | 4,89 | 4,81 | -2,04% | 4,75 | 4,91 | 4,86 | 4,82 | 4,89 | 16 | 2.577.500 |
| 15/5/2024 | 4,90 | 4,91 | +0,41% | 4,89 | 4,92 | 4,91 | 4,89 | 4,91 | 8 | 589.200 |
| 14/5/2024 | 4,94 | 4,89 | -1,01% | 4,89 | 4,94 | 4,90 | 4,89 | 4,92 | 10 | 1.374.400 |
| 13/5/2024 | 4,90 | 4,94 | -0,80% | 4,86 | 5,00 | 4,92 | 4,87 | 4,94 | 31 | 2.559.100 |
| 10/5/2024 | 4,94 | 4,98 | +1,22% | 4,91 | 4,98 | 4,95 | 4,98 | 5,00 | 8 | 1.089.100 |
| 9/5/2024 | 4,90 | 4,92 | +0,41% | 4,90 | 5,00 | 4,93 | 4,92 | 4,94 | 11 | 2.021.600 |
| 8/5/2024 | 5,04 | 4,90 | -2,58% | 4,90 | 5,05 | 4,93 | 4,90 | 4,91 | 31 | 5.330.100 |
| 7/5/2024 | 4,98 | 5,03 | +1,62% | 4,95 | 5,03 | 4,98 | 4,96 | 5,02 | 10 | 2.591.600 |
| 6/5/2024 | 4,98 | 4,95 | -0,60% | 4,95 | 4,98 | 4,96 | 4,95 | 4,98 | 17 | 1.191.900 |
| 3/5/2024 | 5,00 | 4,98 | +0,40% | 4,97 | 5,00 | 4,98 | 4,97 | 4,98 | 13 | 5.628.300 |
| 2/5/2024 | 4,96 | 4,96 | +0,20% | 4,96 | 5,03 | 4,96 | 4,96 | 5,02 | 8 | 546.300 |
| 30/4/2024 | 5,00 | 4,95 | -0,40% | 4,95 | 5,01 | 4,95 | 4,95 | 4,99 | 14 | 2.180.100 |
| 29/4/2024 | 5,00 | 4,97 | -1,58% | 4,96 | 5,06 | 4,98 | 4,96 | 4,97 | 19 | 3.486.400 |
| 26/4/2024 | 4,95 | 5,05 | +1,00% | 4,95 | 5,05 | 4,99 | 5,00 | 5,04 | 5 | 399.400 |
| 25/4/2024 | 5,00 | 5,00 | 0,00% | 4,99 | 5,00 | 4,99 | 4,99 | 5,00 | 20 | 6.690.100 |
| 24/4/2024 | 5,05 | 5,00 | -0,79% | 5,00 | 5,17 | 5,03 | 5,00 | 5,06 | 21 | 3.270.200 |
| 23/4/2024 | 5,03 | 5,04 | 0,00% | 5,03 | 5,06 | 5,03 | 5,04 | 5,05 | 8 | 554.200 |
| 22/4/2024 | 5,01 | 5,04 | -0,20% | 5,01 | 5,12 | 5,02 | 5,03 | 5,04 | 22 | 4.222.400 |
| 19/4/2024 | 5,05 | 5,05 | -0,20% | 5,04 | 5,05 | 5,04 | 5,04 | 5,05 | 11 | 908.100 |
| 18/4/2024 | 5,05 | 5,06 | +0,20% | 5,05 | 5,10 | 5,07 | 5,05 | 5,06 | 15 | 1.521.100 |
| 17/4/2024 | 5,15 | 5,05 | 0,00% | 5,05 | 5,17 | 5,10 | 5,05 | 5,13 | 18 | 1.889.100 |
| 16/4/2024 | 5,12 | 5,05 | -1,37% | 5,05 | 5,15 | 5,08 | 5,05 | 5,08 | 27 | 3.912.000 |
| 15/4/2024 | 5,39 | 5,12 | -6,23% | 5,12 | 5,60 | 5,24 | 5,12 | 5,48 | 108 | 21.328.800 |
| 12/4/2024 | 5,26 | 5,46 | +4,00% | 5,26 | 5,48 | 5,43 | 5,36 | 5,45 | 21 | 3.753.500 |
| 11/4/2024 | 5,38 | 5,25 | -2,42% | 5,24 | 5,38 | 5,27 | 5,25 | 5,34 | 13 | 2.266.200 |
| 10/4/2024 | 5,43 | 5,38 | -1,47% | 5,38 | 5,43 | 5,39 | 5,30 | 5,38 | 15 | 2.375.600 |
| 9/4/2024 | 5,46 | 5,46 | 0,00% | 5,42 | 5,47 | 5,44 | 5,41 | 5,46 | 19 | 5.010.200 |
| 8/4/2024 | 5,65 | 5,46 | -4,04% | 5,46 | 5,65 | 5,50 | 5,46 | 5,49 | 71 | 15.405.100 |
| 5/4/2024 | 5,74 | 5,69 | -0,52% | 5,65 | 5,74 | 5,68 | 5,69 | 5,70 | 8 | 682.300 |
| 4/4/2024 | 5,75 | 5,72 | +1,78% | 5,63 | 5,75 | 5,74 | 5,63 | 5,73 | 16 | 10.401.300 |
| 3/4/2024 | 5,63 | 5,62 | 0,00% | 5,62 | 5,66 | 5,62 | 5,62 | 5,65 | 7 | 843.600 |
| 2/4/2024 | 5,61 | 5,62 | -0,71% | 5,61 | 5,69 | 5,61 | 5,61 | 5,67 | 20 | 2.527.800 |
| 1/4/2024 | 5,72 | 5,66 | -2,08% | 5,61 | 5,73 | 5,66 | 5,65 | 5,74 | 39 | 6.629.100 |
| 28/3/2024 | 5,71 | 5,78 | +1,05% | 5,70 | 5,83 | 5,72 | 5,72 | 5,78 | 55 | 12.814.400 |
| 27/3/2024 | 5,71 | 5,72 | +0,18% | 5,71 | 5,79 | 5,73 | 5,71 | 5,76 | 18 | 2.065.000 |
| 26/3/2024 | 5,76 | 5,71 | -1,89% | 5,71 | 5,82 | 5,72 | 5,71 | 5,77 | 19 | 4.064.300 |
| 25/3/2024 | 5,76 | 5,82 | 0,00% | 5,76 | 5,88 | 5,81 | 5,76 | 5,81 | 14 | 1.685.700 |
| 22/3/2024 | 5,74 | 5,82 | +0,87% | 5,74 | 5,96 | 5,87 | 5,78 | 5,87 | 34 | 3.466.800 |
| 21/3/2024 | 5,78 | 5,77 | +0,52% | 5,71 | 5,98 | 5,80 | 5,73 | 5,78 | 55 | 9.458.900 |
| 20/3/2024 | 5,75 | 5,74 | 0,00% | 5,72 | 5,75 | 5,75 | 5,73 | 5,75 | 12 | 920.000 |
| 19/3/2024 | 5,78 | 5,74 | -0,52% | 5,74 | 5,79 | 5,77 | 5,75 | 5,79 | 16 | 1.790.500 |
| 18/3/2024 | 5,80 | 5,77 | +0,70% | 5,71 | 5,81 | 5,75 | 5,73 | 5,78 | 15 | 1.668.200 |
| 15/3/2024 | 5,81 | 5,73 | -1,21% | 5,73 | 5,81 | 5,77 | 5,74 | 5,80 | 22 | 2.426.600 |
| 14/3/2024 | 5,86 | 5,80 | -1,02% | 5,73 | 5,87 | 5,80 | 5,77 | 5,80 | 21 | 3.712.300 |
| 13/3/2024 | 5,74 | 5,86 | +1,91% | 5,74 | 5,86 | 5,79 | 5,75 | 5,81 | 18 | 1.622.300 |
| 12/3/2024 | 5,76 | 5,75 | -0,17% | 5,74 | 5,80 | 5,78 | 5,74 | 5,78 | 21 | 2.546.600 |
| 11/3/2024 | 5,78 | 5,76 | -0,35% | 5,75 | 5,80 | 5,79 | 5,76 | 5,79 | 9 | 1.795.000 |
| 8/3/2024 | 5,74 | 5,78 | -1,03% | 5,73 | 5,79 | 5,76 | 0,00 | 0,00 | 16 | 1.958.600 |
| 7/3/2024 | 5,74 | 5,84 | +0,69% | 5,74 | 5,86 | 5,82 | 5,79 | 5,83 | 18 | 2.330.000 |
| 6/3/2024 | 5,91 | 5,80 | 0,00% | 5,76 | 5,91 | 5,83 | 5,80 | 5,84 | 16 | 1.225.800 |
| 5/3/2024 | 5,86 | 5,80 | +1,22% | 5,74 | 5,86 | 5,81 | 5,80 | 5,85 | 15 | 1.221.700 |
| 4/3/2024 | 5,92 | 5,73 | -2,05% | 5,73 | 5,99 | 5,78 | 5,73 | 5,85 | 53 | 11.453.800 |
| 1/3/2024 | 6,00 | 5,85 | +0,34% | 5,81 | 6,00 | 5,86 | 5,84 | 5,94 | 13 | 997.200 |
| 29/2/2024 | 6,00 | 5,83 | -2,83% | 5,82 | 6,00 | 5,85 | 5,82 | 5,83 | 29 | 6.443.600 |
| 28/2/2024 | 5,83 | 6,00 | +2,92% | 5,79 | 6,00 | 5,84 | 5,95 | 6,00 | 24 | 19.299.100 |
| 27/2/2024 | 5,95 | 5,83 | +0,52% | 5,80 | 5,95 | 5,86 | 5,83 | 5,89 | 20 | 3.636.700 |
| 26/2/2024 | 5,81 | 5,80 | -0,17% | 5,77 | 5,99 | 5,82 | 5,77 | 5,80 | 24 | 4.368.900 |
| 23/2/2024 | 5,76 | 5,81 | +0,52% | 5,76 | 5,82 | 5,79 | 0,00 | 0,00 | 19 | 2.319.000 |
| 22/2/2024 | 5,75 | 5,78 | +0,52% | 5,75 | 5,85 | 5,78 | 5,78 | 5,81 | 14 | 1.792.300 |
| 21/2/2024 | 5,73 | 5,75 | +0,35% | 5,73 | 6,00 | 5,82 | 5,75 | 5,76 | 64 | 7.402.000 |
| 20/2/2024 | 5,86 | 5,73 | -2,55% | 5,71 | 5,88 | 5,76 | 5,73 | 5,75 | 50 | 7.962.200 |
| 19/2/2024 | 5,99 | 5,88 | -1,34% | 5,80 | 6,03 | 5,87 | 5,81 | 5,88 | 50 | 17.207.500 |
| 16/2/2024 | 6,00 | 5,96 | -0,33% | 5,95 | 6,05 | 5,97 | 5,96 | 5,99 | 30 | 3.106.500 |
| 15/2/2024 | 6,05 | 5,98 | -1,32% | 5,98 | 6,08 | 6,00 | 5,96 | 6,08 | 18 | 7.624.400 |
| 14/2/2024 | 6,03 | 6,06 | -0,16% | 6,03 | 6,10 | 6,05 | 6,06 | 6,14 | 9 | 786.900 |
| 9/2/2024 | 6,05 | 6,07 | +0,33% | 6,02 | 6,20 | 6,08 | 0,00 | 0,00 | 28 | 4.621.100 |
| 8/2/2024 | 6,20 | 6,05 | -2,26% | 6,02 | 6,27 | 6,12 | 6,05 | 6,16 | 24 | 3.492.200 |
| 7/2/2024 | 6,25 | 6,19 | -0,96% | 6,12 | 6,38 | 6,17 | 6,13 | 6,17 | 34 | 6.789.500 |
| 6/2/2024 | 6,21 | 6,25 | -2,34% | 6,21 | 6,39 | 6,26 | 6,25 | 6,34 | 35 | 5.634.500 |
| 5/2/2024 | 6,30 | 6,40 | +1,59% | 6,12 | 6,40 | 6,20 | 6,22 | 6,40 | 32 | 5.645.600 |
| 2/2/2024 | 6,51 | 6,30 | -3,23% | 6,20 | 6,51 | 6,32 | 6,29 | 6,30 | 53 | 18.282.600 |
| 1/2/2024 | 6,87 | 6,51 | -5,24% | 6,43 | 6,98 | 6,62 | 6,51 | 6,69 | 74 | 15.624.200 |
| 31/1/2024 | 7,19 | 6,87 | -2,00% | 6,84 | 7,19 | 7,00 | 6,86 | 7,05 | 34 | 6.720.300 |
| 30/1/2024 | 7,15 | 7,01 | -1,68% | 7,01 | 7,28 | 7,12 | 7,01 | 7,19 | 27 | 8.837.800 |
| 29/1/2024 | 7,29 | 7,13 | -1,11% | 7,13 | 7,29 | 7,22 | 7,12 | 7,20 | 30 | 5.928.200 |
| 26/1/2024 | 7,21 | 7,21 | -1,10% | 7,15 | 7,21 | 7,19 | 7,16 | 7,19 | 14 | 2.087.700 |
| 25/1/2024 | 7,17 | 7,29 | +1,67% | 7,17 | 7,30 | 7,23 | 7,21 | 7,29 | 22 | 2.315.700 |
| 24/1/2024 | 7,35 | 7,17 | -2,45% | 7,14 | 7,40 | 7,20 | 7,17 | 7,29 | 26 | 3.819.100 |
| 23/1/2024 | 7,40 | 7,35 | -0,68% | 7,35 | 7,40 | 7,36 | 7,32 | 7,40 | 3 | 368.300 |
| 22/1/2024 | 7,24 | 7,40 | +0,54% | 7,24 | 7,40 | 7,27 | 7,37 | 7,44 | 20 | 4.148.100 |
| 19/1/2024 | 7,24 | 7,36 | +1,24% | 7,24 | 7,43 | 7,34 | 7,28 | 7,44 | 11 | 1.543.000 |
| 18/1/2024 | 7,47 | 7,27 | -0,82% | 7,27 | 7,47 | 7,32 | 7,24 | 7,31 | 12 | 2.125.200 |
| 17/1/2024 | 7,36 | 7,33 | +0,14% | 7,31 | 7,49 | 7,37 | 7,31 | 7,35 | 14 | 1.695.300 |
| 16/1/2024 | 7,40 | 7,32 | -2,40% | 7,32 | 7,45 | 7,36 | 7,32 | 7,44 | 14 | 2.283.800 |
| 15/1/2024 | 7,40 | 7,50 | +1,21% | 7,32 | 7,59 | 7,42 | 7,45 | 7,50 | 28 | 4.085.200 |
| 12/1/2024 | 7,50 | 7,41 | -1,20% | 7,41 | 7,50 | 7,43 | 7,41 | 7,47 | 13 | 1.709.100 |
| 11/1/2024 | 7,39 | 7,50 | +1,49% | 7,39 | 7,69 | 7,58 | 7,50 | 7,62 | 41 | 6.826.000 |
| 10/1/2024 | 7,69 | 7,39 | -3,65% | 7,39 | 7,79 | 7,54 | 7,39 | 7,52 | 34 | 5.812.100 |
| 9/1/2024 | 7,50 | 7,67 | -0,26% | 7,50 | 7,68 | 7,54 | 7,57 | 7,67 | 12 | 1.810.400 |
| 8/1/2024 | 7,38 | 7,69 | +4,34% | 7,38 | 7,69 | 7,60 | 7,50 | 7,69 | 39 | 6.615.700 |
| 5/1/2024 | 7,55 | 7,37 | -2,38% | 7,36 | 7,55 | 7,44 | 7,46 | 7,52 | 19 | 2.752.800 |
| 4/1/2024 | 7,50 | 7,55 | -0,79% | 7,41 | 7,97 | 7,78 | 7,55 | 7,64 | 73 | 17.363.700 |
| 3/1/2024 | 7,50 | 7,61 | +0,93% | 7,41 | 7,65 | 7,56 | 7,50 | 7,64 | 19 | 2.118.500 |
| 2/1/2024 | 7,41 | 7,54 | +1,89% | 7,40 | 7,57 | 7,49 | 7,53 | 7,54 | 30 | 3.821.000 |
| 28/12/2023 | 7,42 | 7,40 | -0,13% | 7,36 | 7,56 | 7,40 | 7,40 | 7,41 | 65 | 24.228.300 |
| 27/12/2023 | 7,51 | 7,41 | -1,33% | 7,41 | 7,60 | 7,49 | 7,41 | 7,54 | 31 | 3.973.200 |
| 26/12/2023 | 7,55 | 7,51 | -0,66% | 7,45 | 7,60 | 7,52 | 7,51 | 7,58 | 39 | 11.292.100 |
| 22/12/2023 | 7,67 | 7,56 | -1,31% | 7,54 | 7,68 | 7,58 | 7,56 | 7,59 | 32 | 10.548.500 |
| 21/12/2023 | 7,67 | 7,66 | -0,13% | 7,66 | 7,76 | 7,68 | 7,66 | 7,70 | 23 | 5.919.000 |
| 20/12/2023 | 7,66 | 7,67 | +0,13% | 7,66 | 7,80 | 7,69 | 7,67 | 7,70 | 22 | 3.616.800 |
| 19/12/2023 | 7,83 | 7,66 | -1,42% | 7,57 | 7,89 | 7,78 | 7,66 | 7,70 | 31 | 7.160.900 |
| 18/12/2023 | 7,60 | 7,77 | +2,24% | 7,60 | 7,83 | 7,70 | 7,77 | 7,81 | 17 | 2.850.200 |
| 15/12/2023 | 7,60 | 7,60 | -2,06% | 7,50 | 7,69 | 7,57 | 7,51 | 7,65 | 24 | 3.105.400 |
| 14/12/2023 | 7,72 | 7,76 | +0,52% | 7,56 | 7,77 | 7,68 | 7,65 | 7,76 | 42 | 7.223.900 |
| 13/12/2023 | 7,52 | 7,72 | +2,93% | 7,52 | 7,75 | 7,68 | 7,63 | 7,78 | 45 | 9.373.000 |
| 12/12/2023 | 7,54 | 7,50 | -1,45% | 7,50 | 7,60 | 7,54 | 7,50 | 7,70 | 17 | 1.960.400 |
| 11/12/2023 | 7,50 | 7,61 | +0,79% | 7,40 | 7,65 | 7,55 | 7,56 | 7,60 | 39 | 4.456.300 |
| 8/12/2023 | 7,53 | 7,55 | 0,00% | 7,53 | 7,64 | 7,57 | 7,55 | 7,60 | 21 | 3.180.500 |
| 7/12/2023 | 7,85 | 7,55 | -3,82% | 7,52 | 7,85 | 7,57 | 7,55 | 7,69 | 60 | 13.334.200 |
| 6/12/2023 | 7,93 | 7,85 | -1,13% | 7,72 | 7,96 | 7,85 | 7,75 | 7,85 | 38 | 4.948.600 |
| 5/12/2023 | 7,97 | 7,94 | -0,50% | 7,66 | 8,00 | 7,91 | 7,80 | 7,94 | 61 | 17.727.400 |
| 4/12/2023 | 7,40 | 7,98 | +7,84% | 7,24 | 7,98 | 7,60 | 7,61 | 7,93 | 89 | 16.056.500 |
| 1/12/2023 | 7,29 | 7,40 | +1,37% | 7,29 | 7,49 | 7,41 | 7,31 | 7,45 | 29 | 4.152.000 |
| 30/11/2023 | 7,47 | 7,30 | -2,28% | 7,30 | 7,49 | 7,35 | 7,30 | 7,32 | 34 | 11.760.200 |
| 29/11/2023 | 7,47 | 7,47 | +2,05% | 7,34 | 7,58 | 7,52 | 7,38 | 7,51 | 52 | 16.404.000 |
| 28/11/2023 | 7,42 | 7,32 | -1,35% | 7,31 | 7,45 | 7,37 | 7,32 | 7,34 | 39 | 13.417.000 |
| 27/11/2023 | 7,50 | 7,42 | -0,40% | 7,42 | 7,50 | 7,49 | 7,41 | 7,50 | 16 | 1.797.600 |
| 24/11/2023 | 7,50 | 7,45 | -1,84% | 7,45 | 7,60 | 7,50 | 7,45 | 7,52 | 17 | 3.752.500 |
| 23/11/2023 | 7,69 | 7,59 | +0,93% | 7,51 | 7,69 | 7,56 | 7,51 | 7,56 | 16 | 2.117.200 |
| 22/11/2023 | 7,45 | 7,52 | +0,94% | 7,45 | 7,71 | 7,59 | 7,51 | 7,59 | 20 | 1.823.700 |
| 21/11/2023 | 7,65 | 7,45 | -1,32% | 7,45 | 7,65 | 7,55 | 7,45 | 7,63 | 25 | 6.417.600 |
| 20/11/2023 | 7,77 | 7,55 | -0,66% | 7,55 | 7,77 | 7,58 | 7,54 | 7,55 | 31 | 9.713.000 |
| 17/11/2023 | 7,62 | 7,60 | -1,30% | 7,55 | 7,70 | 7,60 | 7,60 | 7,69 | 45 | 7.679.800 |
| 16/11/2023 | 7,62 | 7,70 | -0,77% | 7,62 | 7,98 | 7,83 | 7,70 | 7,71 | 66 | 13.393.500 |
| 14/11/2023 | 7,56 | 7,76 | +2,65% | 7,55 | 7,76 | 7,64 | 7,68 | 7,76 | 52 | 8.412.800 |
| 13/11/2023 | 7,78 | 7,56 | 0,00% | 7,50 | 7,79 | 7,57 | 7,55 | 7,60 | 49 | 12.871.200 |
| 10/11/2023 | 7,80 | 7,56 | -1,56% | 7,56 | 7,80 | 7,70 | 7,56 | 7,71 | 19 | 4.391.400 |
| 9/11/2023 | 7,50 | 7,68 | +2,40% | 7,41 | 7,88 | 7,70 | 7,61 | 7,68 | 28 | 3.777.400 |
| 8/11/2023 | 7,79 | 7,50 | -3,72% | 7,50 | 7,86 | 7,58 | 7,50 | 7,70 | 56 | 9.860.100 |
| 7/11/2023 | 7,61 | 7,79 | -2,38% | 7,45 | 7,91 | 7,69 | 7,66 | 7,78 | 60 | 14.240.900 |
| 6/11/2023 | 7,20 | 7,98 | +10,83% | 7,01 | 7,98 | 7,56 | 7,60 | 7,98 | 116 | 31.764.800 |
| 3/11/2023 | 6,90 | 7,20 | +5,42% | 6,90 | 7,25 | 7,13 | 7,05 | 7,20 | 99 | 14.064.000 |
| 1/11/2023 | 6,86 | 6,83 | -1,01% | 6,80 | 6,99 | 6,84 | 6,83 | 6,85 | 33 | 5.337.100 |
| 31/10/2023 | 6,91 | 6,90 | -0,14% | 6,83 | 6,91 | 6,88 | 6,84 | 6,90 | 9 | 825.900 |
| 30/10/2023 | 6,91 | 6,91 | +0,29% | 6,85 | 7,08 | 6,93 | 6,89 | 6,91 | 22 | 2.635.600 |
| 27/10/2023 | 7,14 | 6,89 | -2,55% | 6,89 | 7,14 | 6,93 | 6,86 | 7,00 | 11 | 1.110.300 |
| 26/10/2023 | 7,10 | 7,07 | -0,28% | 6,90 | 7,10 | 7,03 | 6,91 | 7,07 | 11 | 1.196.700 |
| 25/10/2023 | 6,99 | 7,09 | +1,29% | 6,87 | 7,13 | 6,96 | 6,87 | 7,13 | 50 | 5.083.200 |
| 24/10/2023 | 7,13 | 7,00 | -1,82% | 7,00 | 7,15 | 7,10 | 6,95 | 7,06 | 27 | 6.112.200 |
| 23/10/2023 | 7,01 | 7,13 | +1,71% | 7,01 | 7,22 | 7,13 | 7,13 | 7,16 | 23 | 5.494.400 |
| 20/10/2023 | 7,01 | 7,01 | 0,00% | 7,01 | 7,29 | 7,05 | 7,01 | 7,10 | 34 | 3.949.100 |
| 19/10/2023 | 7,07 | 7,01 | -0,14% | 7,01 | 7,33 | 7,12 | 7,01 | 7,07 | 27 | 2.706.400 |
| 18/10/2023 | 6,92 | 7,02 | -0,71% | 6,92 | 7,32 | 7,16 | 7,01 | 7,21 | 28 | 3.081.600 |
| 17/10/2023 | 7,23 | 7,07 | -2,48% | 7,07 | 7,33 | 7,11 | 7,06 | 7,07 | 52 | 11.381.700 |
| 16/10/2023 | 7,52 | 7,25 | -3,85% | 7,21 | 7,52 | 7,35 | 7,23 | 7,25 | 29 | 4.263.200 |
| 13/10/2023 | 7,48 | 7,54 | +0,53% | 7,48 | 7,59 | 7,55 | 7,54 | 7,60 | 11 | 3.020.900 |
| 11/10/2023 | 7,64 | 7,50 | -1,83% | 7,50 | 7,69 | 7,53 | 7,48 | 7,60 | 45 | 9.497.900 |
| 10/10/2023 | 7,61 | 7,64 | -0,78% | 7,60 | 7,80 | 7,69 | 7,64 | 7,79 | 86 | 27.717.100 |
| 9/10/2023 | 7,71 | 7,70 | -1,28% | 7,70 | 7,94 | 7,84 | 7,70 | 7,76 | 23 | 3.764.300 |
| 6/10/2023 | 7,87 | 7,80 | -2,62% | 7,80 | 8,32 | 7,98 | 7,77 | 7,80 | 67 | 9.422.400 |
| 5/10/2023 | 8,16 | 8,01 | -1,72% | 8,01 | 8,33 | 8,17 | 7,97 | 8,01 | 56 | 11.365.900 |
| 4/10/2023 | 7,77 | 8,15 | +5,84% | 7,68 | 8,40 | 8,07 | 8,00 | 8,15 | 288 | 66.442.100 |
| 3/10/2023 | 7,20 | 7,70 | +6,94% | 6,86 | 7,70 | 7,15 | 7,69 | 7,70 | 412 | 83.734.800 |
| 2/10/2023 | 7,45 | 7,20 | -1,64% | 7,20 | 7,45 | 7,25 | 7,20 | 7,24 | 50 | 8.195.800 |
| 29/9/2023 | 7,42 | 7,32 | -2,40% | 7,32 | 7,70 | 7,42 | 7,32 | 7,39 | 65 | 11.948.100 |
| 28/9/2023 | 7,42 | 7,50 | -1,96% | 7,42 | 7,60 | 7,52 | 7,47 | 7,50 | 32 | 9.400.500 |
| 27/9/2023 | 7,79 | 7,65 | -0,91% | 7,38 | 7,79 | 7,55 | 7,46 | 7,65 | 60 | 7.400.700 |
| 26/9/2023 | 7,78 | 7,72 | -1,28% | 7,25 | 7,82 | 7,54 | 7,30 | 7,72 | 137 | 23.394.100 |
| 25/9/2023 | 7,96 | 7,82 | -1,64% | 7,78 | 7,96 | 7,82 | 7,78 | 7,82 | 24 | 3.210.200 |
| 22/9/2023 | 8,00 | 7,95 | -0,38% | 7,79 | 8,13 | 7,91 | 7,86 | 7,95 | 42 | 6.964.100 |
| 21/9/2023 | 8,10 | 7,98 | -2,09% | 7,98 | 8,10 | 8,04 | 7,98 | 8,02 | 35 | 6.838.200 |
| 20/9/2023 | 8,11 | 8,15 | +0,37% | 8,00 | 8,33 | 8,12 | 8,12 | 8,14 | 43 | 11.778.900 |
| 19/9/2023 | 8,11 | 8,12 | -0,98% | 8,11 | 8,36 | 8,18 | 8,12 | 8,15 | 26 | 5.810.300 |
| 18/9/2023 | 8,10 | 8,20 | +1,36% | 8,08 | 8,20 | 8,13 | 8,11 | 8,20 | 27 | 9.599.500 |
| 15/9/2023 | 8,08 | 8,09 | +0,37% | 8,06 | 8,20 | 8,14 | 8,08 | 8,09 | 100 | 18.818.500 |
| 14/9/2023 | 8,14 | 8,06 | +0,88% | 7,99 | 8,19 | 8,09 | 8,06 | 8,10 | 45 | 9.876.800 |
| 13/9/2023 | 7,90 | 7,99 | +0,88% | 7,79 | 8,05 | 7,93 | 7,90 | 8,02 | 48 | 5.868.700 |
| 12/9/2023 | 7,98 | 7,92 | +0,64% | 7,75 | 7,98 | 7,89 | 7,92 | 7,93 | 47 | 8.371.300 |
| 11/9/2023 | 8,08 | 7,87 | -1,01% | 7,75 | 8,14 | 7,87 | 7,87 | 7,88 | 85 | 16.938.700 |
| 8/9/2023 | 8,16 | 7,95 | -3,40% | 7,86 | 8,16 | 7,98 | 7,95 | 8,05 | 80 | 11.180.300 |
| 6/9/2023 | 8,28 | 8,23 | +0,98% | 8,22 | 8,62 | 8,41 | 8,23 | 8,33 | 264 | 56.684.700 |
| 5/9/2023 | 8,13 | 8,15 | +0,25% | 8,02 | 8,24 | 8,12 | 8,09 | 8,15 | 81 | 11.700.600 |
| 4/9/2023 | 7,81 | 8,13 | +2,78% | 7,81 | 8,29 | 8,03 | 7,95 | 8,13 | 125 | 31.181.600 |
| 1/9/2023 | 9,24 | 7,91 | -12,60% | 7,91 | 9,24 | 8,11 | 7,91 | 7,95 | 1.089 | 332.061.400 |
| 31/8/2023 | 10,00 | 9,05 | -9,50% | 9,05 | 10,15 | 9,46 | 9,05 | 9,39 | 277 | 77.421.600 |
| 30/8/2023 | 10,44 | 10,00 | -4,03% | 10,00 | 10,59 | 10,23 | 10,00 | 10,09 | 194 | 60.904.000 |
| 29/8/2023 | 11,29 | 10,42 | -7,95% | 10,30 | 11,30 | 10,57 | 10,41 | 10,50 | 507 | 124.839.900 |
| 28/8/2023 | 12,12 | 11,32 | -6,45% | 11,32 | 12,12 | 11,58 | 11,32 | 11,50 | 190 | 77.955.100 |
| 25/8/2023 | 12,30 | 12,10 | -1,55% | 12,10 | 12,52 | 12,21 | 12,10 | 12,26 | 86 | 28.579.800 |
| 24/8/2023 | 12,49 | 12,29 | 0,00% | 12,29 | 12,66 | 12,36 | 12,29 | 12,34 | 102 | 22.995.500 |
| 23/8/2023 | 12,60 | 12,29 | 0,00% | 12,29 | 12,60 | 12,37 | 12,29 | 12,40 | 114 | 19.798.200 |
| 22/8/2023 | 12,40 | 12,29 | -0,89% | 12,29 | 12,55 | 12,35 | 12,29 | 12,40 | 100 | 20.383.100 |
| 21/8/2023 | 12,38 | 12,40 | -0,64% | 12,32 | 12,58 | 12,44 | 12,40 | 12,45 | 110 | 17.424.800 |
| 18/8/2023 | 12,50 | 12,48 | +0,81% | 12,29 | 12,61 | 12,44 | 12,40 | 12,51 | 61 | 13.691.600 |
| 17/8/2023 | 12,55 | 12,38 | +0,41% | 12,30 | 12,67 | 12,39 | 12,32 | 12,44 | 79 | 15.989.400 |
| 16/8/2023 | 12,99 | 12,33 | -3,67% | 12,33 | 12,99 | 12,46 | 12,33 | 12,48 | 147 | 31.288.800 |
| 15/8/2023 | 12,93 | 12,80 | -2,14% | 12,53 | 13,04 | 12,71 | 12,70 | 12,80 | 114 | 23.398.200 |
| 14/8/2023 | 13,30 | 13,08 | -3,04% | 13,08 | 13,30 | 13,12 | 13,08 | 13,19 | 76 | 12.733.900 |
| 11/8/2023 | 13,50 | 13,49 | -1,24% | 12,93 | 13,50 | 13,29 | 13,07 | 13,49 | 135 | 30.177.900 |
| 10/8/2023 | 12,89 | 13,66 | +5,48% | 12,50 | 13,66 | 13,26 | 13,17 | 13,66 | 186 | 47.098.700 |
| 9/8/2023 | 12,50 | 12,95 | +1,97% | 12,45 | 12,95 | 12,62 | 12,45 | 12,95 | 87 | 25.133.200 |
| 8/8/2023 | 12,40 | 12,70 | +2,01% | 12,35 | 12,76 | 12,63 | 12,50 | 12,70 | 110 | 29.566.200 |
| 7/8/2023 | 12,95 | 12,45 | -4,23% | 12,27 | 12,95 | 12,48 | 12,45 | 12,46 | 190 | 39.704.300 |
| 4/8/2023 | 13,21 | 13,00 | -1,07% | 12,55 | 13,21 | 12,93 | 13,00 | 13,01 | 248 | 50.323.000 |
| 3/8/2023 | 13,23 | 13,14 | +1,00% | 12,59 | 13,29 | 13,04 | 13,10 | 13,14 | 216 | 69.271.100 |
| 2/8/2023 | 13,60 | 13,01 | -3,63% | 13,01 | 13,60 | 13,18 | 13,01 | 13,14 | 223 | 69.743.400 |
| 1/8/2023 | 13,54 | 13,50 | +0,75% | 13,15 | 13,57 | 13,37 | 13,40 | 13,50 | 405 | 124.099.700 |
| 31/7/2023 | 13,89 | 13,40 | -1,54% | 13,25 | 13,89 | 13,47 | 13,40 | 13,50 | 145 | 45.157.100 |
| 28/7/2023 | 13,80 | 13,61 | -0,66% | 13,55 | 13,99 | 13,73 | 13,61 | 13,74 | 132 | 28.715.200 |
| 27/7/2023 | 13,96 | 13,70 | -2,49% | 13,70 | 14,12 | 13,84 | 13,70 | 13,84 | 92 | 16.336.700 |
| 26/7/2023 | 14,00 | 14,05 | -0,35% | 13,90 | 14,55 | 14,14 | 14,01 | 14,05 | 116 | 62.081.800 |
| 25/7/2023 | 13,97 | 14,10 | +1,44% | 13,80 | 14,14 | 14,01 | 13,80 | 14,10 | 82 | 28.313.100 |
| 24/7/2023 | 13,96 | 13,90 | -0,57% | 13,67 | 13,96 | 13,79 | 13,82 | 13,90 | 80 | 20.146.400 |
| 21/7/2023 | 13,74 | 13,98 | +2,19% | 13,56 | 13,98 | 13,73 | 13,70 | 13,98 | 105 | 31.173.100 |
| 20/7/2023 | 14,00 | 13,68 | -0,87% | 13,62 | 14,11 | 13,84 | 13,67 | 13,70 | 114 | 22.702.900 |
| 19/7/2023 | 13,92 | 13,80 | -0,50% | 13,68 | 14,00 | 13,79 | 13,70 | 13,81 | 76 | 17.108.500 |
| 18/7/2023 | 13,91 | 13,87 | +0,51% | 13,75 | 14,10 | 13,88 | 13,79 | 13,87 | 150 | 39.432.200 |
| 17/7/2023 | 13,77 | 13,80 | +1,25% | 13,36 | 14,00 | 13,65 | 13,80 | 13,82 | 194 | 54.483.500 |
| 14/7/2023 | 14,01 | 13,63 | -2,64% | 13,63 | 14,36 | 13,87 | 13,62 | 13,87 | 181 | 69.669.200 |
| 13/7/2023 | 14,86 | 14,00 | -4,44% | 14,00 | 14,89 | 14,36 | 14,00 | 14,27 | 246 | 59.898.000 |
| 12/7/2023 | 14,75 | 14,65 | -0,68% | 14,20 | 15,04 | 14,68 | 14,64 | 14,89 | 410 | 96.207.200 |
| 11/7/2023 | 14,91 | 14,75 | -1,67% | 14,05 | 14,91 | 14,40 | 14,40 | 14,75 | 184 | 61.959.100 |
| 10/7/2023 | 14,82 | 15,00 | +0,67% | 14,67 | 15,19 | 14,92 | 14,97 | 15,00 | 212 | 43.420.300 |
| 7/7/2023 | 15,69 | 14,90 | -3,12% | 14,90 | 15,69 | 15,13 | 14,88 | 14,90 | 145 | 51.757.100 |
| 6/7/2023 | 15,41 | 15,38 | -0,84% | 15,16 | 15,58 | 15,36 | 15,38 | 15,40 | 126 | 27.508.600 |
| 5/7/2023 | 15,05 | 15,51 | +2,38% | 15,01 | 15,52 | 15,27 | 15,36 | 15,51 | 176 | 51.337.900 |
| 4/7/2023 | 16,00 | 15,15 | -2,88% | 15,15 | 16,00 | 15,52 | 15,15 | 15,24 | 268 | 90.055.700 |
| 3/7/2023 | 14,83 | 15,60 | +5,19% | 14,82 | 15,88 | 15,41 | 15,60 | 15,61 | 522 | 243.746.500 |
| 30/6/2023 | 14,59 | 14,83 | +3,71% | 14,30 | 14,83 | 14,51 | 14,79 | 14,83 | 377 | 121.166.600 |
| 29/6/2023 | 13,73 | 14,30 | +4,38% | 13,73 | 14,99 | 14,46 | 14,30 | 14,41 | 891 | 254.671.100 |
| 28/6/2023 | 13,50 | 13,70 | +2,16% | 13,19 | 13,73 | 13,51 | 13,53 | 13,70 | 601 | 162.541.100 |
| 27/6/2023 | 14,30 | 13,41 | -7,13% | 13,41 | 14,40 | 13,98 | 13,41 | 13,60 | 568 | 220.253.400 |
| 26/6/2023 | 14,48 | 14,44 | -1,03% | 14,28 | 14,50 | 14,39 | 14,44 | 14,45 | 320 | 170.995.000 |
| 23/6/2023 | 14,70 | 14,59 | -0,75% | 14,25 | 14,78 | 14,50 | 14,59 | 14,60 | 490 | 170.669.300 |
| 22/6/2023 | 14,99 | 14,70 | -1,28% | 14,56 | 15,00 | 14,67 | 14,70 | 14,80 | 223 | 112.264.200 |
| 21/6/2023 | 14,89 | 14,89 | +0,13% | 14,75 | 14,94 | 14,84 | 14,86 | 14,89 | 139 | 37.550.600 |
| 20/6/2023 | 14,63 | 14,87 | +0,81% | 14,57 | 15,09 | 14,87 | 14,81 | 14,87 | 429 | 177.778.900 |
| 19/6/2023 | 14,63 | 14,75 | +0,82% | 14,57 | 14,96 | 14,77 | 14,67 | 14,75 | 206 | 148.147.400 |
| 16/6/2023 | 14,52 | 14,63 | +0,27% | 14,41 | 14,63 | 14,50 | 14,60 | 14,63 | 176 | 73.825.900 |
| 15/6/2023 | 14,50 | 14,59 | +0,48% | 14,30 | 14,59 | 14,47 | 14,50 | 14,59 | 171 | 52.984.900 |
| 14/6/2023 | 14,31 | 14,52 | +1,18% | 14,26 | 14,59 | 14,34 | 14,51 | 14,59 | 339 | 158.744.100 |
| 13/6/2023 | 14,39 | 14,35 | -0,28% | 14,31 | 14,55 | 14,39 | 14,35 | 14,37 | 244 | 67.782.200 |
| 12/6/2023 | 14,55 | 14,39 | -1,10% | 14,25 | 14,64 | 14,41 | 14,39 | 14,47 | 563 | 210.251.800 |
| 9/6/2023 | 14,68 | 14,55 | +0,21% | 14,45 | 14,70 | 14,65 | 14,55 | 14,60 | 184 | 83.513.300 |
| 7/6/2023 | 14,70 | 14,52 | -1,22% | 14,34 | 14,70 | 14,51 | 14,51 | 14,59 | 379 | 226.247.200 |
| 6/6/2023 | 14,45 | 14,70 | +1,03% | 14,45 | 14,70 | 14,62 | 14,66 | 14,70 | 485 | 140.293.200 |
| 5/6/2023 | 14,52 | 14,55 | -0,68% | 14,45 | 14,75 | 14,59 | 14,55 | 14,57 | 427 | 189.116.500 |
| 2/6/2023 | 14,38 | 14,65 | +1,95% | 14,38 | 14,70 | 14,59 | 14,61 | 14,65 | 336 | 136.492.200 |
| 1/6/2023 | 14,35 | 14,37 | -0,83% | 14,20 | 14,53 | 14,32 | 14,37 | 14,50 | 369 | 142.255.200 |
| 31/5/2023 | 14,25 | 14,49 | +0,35% | 14,24 | 14,63 | 14,47 | 14,49 | 14,50 | 226 | 68.052.500 |
| 30/5/2023 | 14,50 | 14,44 | -0,69% | 14,32 | 14,58 | 14,36 | 14,44 | 14,46 | 159 | 64.358.200 |
| 29/5/2023 | 14,60 | 14,54 | 0,00% | 14,35 | 14,62 | 14,42 | 14,54 | 14,55 | 195 | 103.434.500 |
| 26/5/2023 | 14,85 | 14,54 | -1,16% | 14,46 | 14,85 | 14,56 | 14,54 | 14,57 | 302 | 182.507.200 |
| 25/5/2023 | 14,56 | 14,71 | +2,01% | 14,50 | 14,71 | 14,62 | 14,70 | 14,71 | 419 | 356.144.300 |
| 24/5/2023 | 14,46 | 14,42 | -0,28% | 14,34 | 14,60 | 14,44 | 14,40 | 14,46 | 159 | 44.915.700 |
| 23/5/2023 | 14,40 | 14,46 | +0,42% | 14,40 | 14,63 | 14,45 | 14,37 | 14,49 | 155 | 40.631.300 |
| 22/5/2023 | 14,58 | 14,40 | -0,69% | 14,36 | 14,58 | 14,48 | 14,40 | 14,49 | 206 | 57.662.000 |
| 19/5/2023 | 14,48 | 14,50 | +0,14% | 14,40 | 14,60 | 14,45 | 14,40 | 14,51 | 249 | 74.457.500 |
| 18/5/2023 | 14,18 | 14,48 | +0,84% | 14,17 | 14,59 | 14,48 | 14,41 | 14,48 | 236 | 70.839.000 |
| 17/5/2023 | 14,45 | 14,36 | +0,35% | 14,25 | 14,45 | 14,36 | 14,35 | 14,36 | 131 | 43.085.900 |
| 16/5/2023 | 14,35 | 14,31 | -0,35% | 14,17 | 14,52 | 14,34 | 14,31 | 14,42 | 279 | 84.493.900 |
| 15/5/2023 | 14,15 | 14,36 | +3,24% | 14,15 | 14,40 | 14,32 | 14,36 | 14,39 | 242 | 67.172.300 |
| 12/5/2023 | 13,69 | 13,91 | -0,36% | 13,67 | 14,03 | 13,92 | 13,91 | 13,99 | 177 | 41.787.400 |
| 11/5/2023 | 14,03 | 13,96 | -0,29% | 13,90 | 14,05 | 13,96 | 13,96 | 13,98 | 190 | 66.750.800 |
| 10/5/2023 | 14,02 | 14,00 | +0,07% | 13,75 | 14,05 | 13,95 | 13,93 | 14,00 | 270 | 57.902.000 |
| 9/5/2023 | 14,19 | 13,99 | -1,48% | 13,96 | 14,20 | 14,06 | 13,99 | 14,00 | 165 | 46.962.700 |
| 8/5/2023 | 14,28 | 14,20 | -0,35% | 13,83 | 14,28 | 14,05 | 14,01 | 14,20 | 238 | 86.326.700 |
| 5/5/2023 | 13,92 | 14,25 | +1,86% | 13,88 | 14,26 | 14,08 | 14,20 | 14,25 | 361 | 171.035.500 |
| 4/5/2023 | 13,70 | 13,99 | +2,79% | 13,52 | 13,99 | 13,76 | 13,86 | 13,99 | 309 | 91.429.200 |
| 3/5/2023 | 13,39 | 13,61 | +1,57% | 13,20 | 13,71 | 13,51 | 13,61 | 13,63 | 437 | 124.166.300 |
| 2/5/2023 | 13,41 | 13,40 | -0,74% | 13,00 | 13,42 | 13,18 | 13,31 | 13,40 | 397 | 216.092.000 |
| 28/4/2023 | 13,14 | 13,50 | +2,43% | 13,05 | 13,50 | 13,33 | 13,39 | 13,50 | 172 | 51.739.300 |
| 27/4/2023 | 13,03 | 13,18 | +1,46% | 13,01 | 13,18 | 13,10 | 13,08 | 13,18 | 214 | 68.141.800 |
| 26/4/2023 | 13,20 | 12,99 | -1,14% | 12,90 | 13,20 | 13,02 | 12,99 | 13,02 | 304 | 128.927.700 |
| 25/4/2023 | 13,07 | 13,14 | -0,76% | 13,01 | 13,15 | 13,06 | 13,14 | 13,16 | 202 | 131.707.300 |
| 24/4/2023 | 13,10 | 13,24 | +1,38% | 13,09 | 13,32 | 13,19 | 13,24 | 13,25 | 214 | 70.860.700 |
| 20/4/2023 | 13,18 | 13,06 | -0,99% | 13,04 | 13,18 | 13,06 | 13,06 | 13,11 | 350 | 160.070.700 |
| 19/4/2023 | 13,13 | 13,19 | -0,98% | 13,03 | 13,37 | 13,18 | 13,19 | 13,21 | 455 | 119.354.200 |
| 18/4/2023 | 13,43 | 13,32 | -0,89% | 13,14 | 13,44 | 13,23 | 13,29 | 13,32 | 529 | 141.926.600 |
| 17/4/2023 | 13,59 | 13,44 | -0,37% | 13,42 | 13,60 | 13,48 | 13,44 | 13,50 | 244 | 67.848.500 |
| 14/4/2023 | 13,46 | 13,49 | -1,17% | 13,35 | 13,67 | 13,49 | 13,49 | 13,54 | 316 | 99.613.500 |
| 13/4/2023 | 13,33 | 13,65 | +2,48% | 13,25 | 13,65 | 13,53 | 13,51 | 13,65 | 646 | 291.924.800 |
| 12/4/2023 | 13,31 | 13,32 | -1,41% | 13,24 | 13,52 | 13,31 | 13,25 | 13,32 | 368 | 103.603.200 |
| 11/4/2023 | 13,42 | 13,51 | +1,66% | 13,15 | 13,62 | 13,39 | 13,44 | 13,51 | 754 | 221.916.100 |
| 10/4/2023 | 13,13 | 13,29 | +1,06% | 13,13 | 13,64 | 13,38 | 13,29 | 13,30 | 417 | 151.075.300 |
| 6/4/2023 | 13,21 | 13,15 | -0,38% | 13,08 | 13,30 | 13,16 | 13,15 | 13,17 | 399 | 116.548.100 |
| 5/4/2023 | 13,27 | 13,20 | -1,49% | 13,00 | 13,73 | 13,23 | 13,20 | 13,30 | 641 | 178.804.600 |
| 4/4/2023 | 13,51 | 13,40 | +0,45% | 13,15 | 13,87 | 13,37 | 13,40 | 13,41 | 834 | 256.906.200 |
| 3/4/2023 | 13,98 | 13,34 | -23,77% | 13,31 | 14,71 | 13,74 | 13,34 | 13,45 | 2.138 | 796.004.000 |
| 31/3/2023 | 17,37 | 17,50 | 0,00% | 17,01 | 17,60 | 17,29 | 17,05 | 17,50 | 219 | 69.709.000 |
| 30/3/2023 | 17,20 | 17,50 | +1,45% | 17,20 | 17,56 | 17,40 | 17,41 | 17,50 | 155 | 44.377.600 |
| 29/3/2023 | 17,13 | 17,25 | -0,29% | 16,96 | 17,25 | 17,04 | 17,25 | 17,26 | 257 | 88.113.700 |
| 28/3/2023 | 17,39 | 17,30 | +1,47% | 16,97 | 17,45 | 17,04 | 17,30 | 17,40 | 239 | 174.751.400 |
| 27/3/2023 | 16,95 | 17,05 | -0,06% | 16,95 | 17,15 | 17,03 | 17,00 | 17,05 | 123 | 43.264.200 |
| 24/3/2023 | 16,81 | 17,06 | +1,49% | 16,77 | 17,11 | 17,01 | 17,06 | 17,10 | 92 | 44.411.200 |
| 23/3/2023 | 17,40 | 16,81 | -2,83% | 16,80 | 17,47 | 16,95 | 16,81 | 16,97 | 281 | 157.315.400 |
| 22/3/2023 | 17,02 | 17,30 | +1,65% | 17,02 | 17,40 | 17,16 | 17,19 | 17,30 | 193 | 103.149.900 |
| 21/3/2023 | 17,32 | 17,02 | -0,99% | 16,86 | 17,34 | 17,05 | 17,02 | 17,04 | 236 | 104.407.100 |
| 20/3/2023 | 17,30 | 17,19 | -0,35% | 16,90 | 17,32 | 17,10 | 17,19 | 17,25 | 324 | 226.152.600 |
| 17/3/2023 | 17,47 | 17,25 | -0,52% | 17,11 | 17,59 | 17,33 | 17,25 | 17,35 | 187 | 71.781.200 |
| 16/3/2023 | 17,39 | 17,34 | -0,63% | 17,19 | 17,65 | 17,39 | 17,34 | 17,50 | 322 | 185.050.500 |
| 15/3/2023 | 17,51 | 17,45 | -1,63% | 17,43 | 17,70 | 17,54 | 17,45 | 17,55 | 200 | 137.061.800 |
| 14/3/2023 | 17,77 | 17,74 | -0,89% | 17,35 | 17,91 | 17,63 | 17,74 | 17,89 | 248 | 117.425.200 |
| 13/3/2023 | 17,69 | 17,90 | 0,00% | 17,60 | 17,95 | 17,83 | 17,81 | 17,90 | 148 | 42.629.200 |
| 10/3/2023 | 17,81 | 17,90 | +0,51% | 17,52 | 18,15 | 17,82 | 17,81 | 17,90 | 300 | 108.015.200 |
| 9/3/2023 | 16,94 | 17,81 | +5,14% | 16,88 | 17,81 | 17,39 | 17,56 | 17,81 | 312 | 127.501.800 |
| 8/3/2023 | 16,50 | 16,94 | +1,50% | 16,47 | 17,00 | 16,75 | 16,69 | 16,95 | 236 | 68.038.100 |
| 7/3/2023 | 16,77 | 16,69 | -1,59% | 16,50 | 16,77 | 16,63 | 16,69 | 16,70 | 172 | 49.911.500 |
| 6/3/2023 | 16,97 | 16,96 | +0,95% | 16,50 | 16,97 | 16,73 | 16,63 | 16,96 | 268 | 96.569.200 |
| 3/3/2023 | 16,70 | 16,80 | +0,96% | 16,50 | 16,80 | 16,64 | 16,80 | 16,88 | 244 | 115.850.600 |
| 2/3/2023 | 16,72 | 16,64 | -1,48% | 16,40 | 16,80 | 16,57 | 16,64 | 16,65 | 282 | 112.354.800 |
| 1/3/2023 | 17,20 | 16,89 | -2,76% | 16,70 | 17,20 | 16,90 | 16,89 | 16,92 | 392 | 234.481.700 |
| 28/2/2023 | 17,20 | 17,37 | +0,99% | 17,12 | 17,37 | 17,25 | 17,36 | 17,37 | 132 | 60.035.700 |
| 27/2/2023 | 17,16 | 17,20 | 0,00% | 17,07 | 17,37 | 17,23 | 17,20 | 17,23 | 114 | 45.855.000 |
| 24/2/2023 | 17,48 | 17,20 | -1,09% | 17,20 | 17,48 | 17,26 | 17,20 | 17,30 | 148 | 61.816.500 |
| 23/2/2023 | 17,45 | 17,39 | -0,34% | 17,28 | 17,49 | 17,37 | 17,35 | 17,49 | 69 | 34.059.800 |
| 22/2/2023 | 17,21 | 17,45 | +0,87% | 17,16 | 17,45 | 17,32 | 17,27 | 17,45 | 73 | 28.931.000 |
| 17/2/2023 | 17,50 | 17,30 | -1,14% | 17,18 | 17,50 | 17,35 | 17,18 | 17,30 | 166 | 69.054.500 |
| 16/2/2023 | 17,40 | 17,50 | -0,46% | 17,36 | 17,56 | 17,43 | 17,40 | 17,50 | 121 | 51.966.000 |
| 15/2/2023 | 17,17 | 17,58 | +2,39% | 17,01 | 17,60 | 17,43 | 17,50 | 17,58 | 209 | 82.810.900 |
| 14/2/2023 | 17,20 | 17,17 | -0,17% | 17,05 | 17,32 | 17,19 | 17,16 | 17,24 | 232 | 95.102.700 |
| 13/2/2023 | 17,30 | 17,20 | -0,58% | 17,11 | 17,30 | 17,18 | 17,16 | 17,20 | 179 | 76.462.300 |
| 10/2/2023 | 17,53 | 17,30 | +0,52% | 17,10 | 17,53 | 17,30 | 17,30 | 17,31 | 192 | 63.353.600 |
| 9/2/2023 | 17,53 | 17,21 | -1,83% | 17,10 | 17,53 | 17,30 | 17,21 | 17,23 | 324 | 283.057.800 |
| 8/2/2023 | 17,60 | 17,53 | +0,52% | 17,42 | 17,61 | 17,50 | 17,40 | 17,53 | 306 | 409.890.800 |
| 7/2/2023 | 17,91 | 17,44 | -2,62% | 17,32 | 17,91 | 17,64 | 17,44 | 17,80 | 596 | 340.139.400 |
| 6/2/2023 | 17,71 | 17,91 | +0,34% | 17,69 | 17,95 | 17,82 | 17,85 | 17,91 | 172 | 50.813.200 |
| 3/2/2023 | 17,72 | 17,85 | +0,28% | 17,61 | 17,92 | 17,82 | 17,75 | 17,85 | 401 | 159.036.400 |
| 2/2/2023 | 17,79 | 17,80 | +0,06% | 17,54 | 17,84 | 17,67 | 17,60 | 17,80 | 308 | 85.377.400 |
| 1/2/2023 | 17,55 | 17,79 | +0,40% | 17,45 | 17,80 | 17,63 | 17,71 | 17,79 | 509 | 174.217.600 |
| 31/1/2023 | 17,55 | 17,72 | +0,62% | 17,46 | 17,78 | 17,66 | 17,72 | 17,75 | 188 | 56.894.300 |
| 30/1/2023 | 17,75 | 17,61 | -0,96% | 17,50 | 17,75 | 17,60 | 17,61 | 17,66 | 200 | 59.322.000 |
| 27/1/2023 | 17,95 | 17,78 | -0,95% | 17,57 | 17,95 | 17,73 | 17,73 | 17,78 | 264 | 90.987.600 |
| 26/1/2023 | 17,83 | 17,95 | -0,28% | 17,66 | 18,04 | 17,87 | 17,92 | 17,95 | 270 | 87.221.100 |
| 25/1/2023 | 17,91 | 18,00 | +0,61% | 17,68 | 18,02 | 17,90 | 17,88 | 18,01 | 276 | 82.920.500 |
| 24/1/2023 | 17,70 | 17,89 | +1,07% | 17,52 | 17,95 | 17,76 | 17,85 | 17,89 | 233 | 77.612.900 |
| 23/1/2023 | 18,15 | 17,70 | -1,94% | 17,70 | 18,25 | 18,01 | 17,70 | 17,79 | 360 | 151.128.200 |
| 20/1/2023 | 17,72 | 18,05 | +1,63% | 17,71 | 18,24 | 17,95 | 18,00 | 18,05 | 592 | 273.425.400 |
| 19/1/2023 | 17,65 | 17,76 | +0,06% | 17,64 | 17,90 | 17,74 | 17,76 | 17,82 | 618 | 251.684.800 |
| 18/1/2023 | 17,76 | 17,75 | 0,00% | 17,67 | 17,88 | 17,77 | 17,74 | 17,78 | 389 | 150.712.300 |
| 17/1/2023 | 17,37 | 17,75 | +2,60% | 17,30 | 17,80 | 17,64 | 17,75 | 17,76 | 461 | 262.710.200 |
| 16/1/2023 | 17,16 | 17,30 | -0,17% | 17,10 | 17,34 | 17,25 | 17,25 | 17,31 | 288 | 88.331.000 |
| 13/1/2023 | 17,32 | 17,33 | +0,35% | 17,19 | 17,42 | 17,26 | 17,20 | 17,33 | 453 | 128.645.800 |
| 12/1/2023 | 17,54 | 17,27 | -1,88% | 17,27 | 17,61 | 17,37 | 17,26 | 17,38 | 460 | 203.064.000 |
| 11/1/2023 | 17,83 | 17,60 | -1,29% | 17,45 | 17,94 | 17,65 | 17,60 | 17,67 | 419 | 133.969.600 |
| 10/1/2023 | 17,65 | 17,83 | +1,48% | 17,41 | 17,89 | 17,75 | 17,77 | 17,83 | 438 | 193.713.100 |
| 9/1/2023 | 17,61 | 17,57 | -0,73% | 17,36 | 17,76 | 17,60 | 17,55 | 17,64 | 405 | 119.008.000 |
| 6/1/2023 | 17,60 | 17,70 | +0,91% | 17,04 | 17,74 | 17,44 | 17,58 | 17,70 | 656 | 298.721.800 |
| 5/1/2023 | 16,81 | 17,54 | +3,79% | 16,64 | 17,74 | 17,27 | 17,50 | 17,54 | 738 | 362.361.100 |
| 4/1/2023 | 16,93 | 16,90 | 0,00% | 16,60 | 17,03 | 16,78 | 16,83 | 16,90 | 630 | 202.090.600 |
| 3/1/2023 | 17,05 | 16,90 | -1,52% | 16,90 | 17,18 | 16,99 | 16,90 | 16,93 | 499 | 204.755.300 |
| 2/1/2023 | 17,26 | 17,16 | -0,64% | 17,00 | 17,28 | 17,09 | 17,15 | 17,17 | 711 | 230.797.200 |
| 29/12/2022 | 17,59 | 17,27 | -0,97% | 17,27 | 17,78 | 17,39 | 17,27 | 17,42 | 437 | 239.413.700 |
| 28/12/2022 | 17,35 | 17,44 | +0,40% | 17,24 | 17,63 | 17,40 | 17,40 | 17,44 | 339 | 167.979.900 |
| 27/12/2022 | 17,65 | 17,37 | -1,08% | 17,30 | 17,72 | 17,40 | 17,37 | 17,43 | 385 | 187.815.600 |
| 26/12/2022 | 17,57 | 17,56 | +1,92% | 17,56 | 18,10 | 17,76 | 17,56 | 17,59 | 578 | 311.897.000 |
| 23/12/2022 | 17,37 | 17,23 | -0,40% | 17,11 | 17,41 | 17,26 | 17,23 | 17,25 | 491 | 211.848.400 |
| 22/12/2022 | 17,51 | 17,30 | -0,63% | 17,14 | 17,58 | 17,31 | 17,29 | 17,30 | 484 | 128.665.200 |
| 21/12/2022 | 17,54 | 17,41 | +0,06% | 17,23 | 17,85 | 17,52 | 17,41 | 17,46 | 551 | 249.347.200 |
| 20/12/2022 | 17,98 | 17,40 | -2,08% | 17,37 | 18,64 | 17,98 | 17,40 | 17,42 | 1.867 | 970.449.400 |
| 19/12/2022 | 17,10 | 17,77 | +4,47% | 16,94 | 17,98 | 17,63 | 17,77 | 17,78 | 879 | 324.135.600 |
| 16/12/2022 | 16,82 | 17,01 | +0,65% | 16,81 | 17,39 | 17,07 | 17,01 | 17,17 | 699 | 274.068.200 |
| 15/12/2022 | 16,87 | 16,90 | -1,00% | 16,75 | 17,19 | 16,90 | 16,86 | 16,90 | 478 | 206.400.500 |
| 14/12/2022 | 16,95 | 17,07 | -0,18% | 16,65 | 17,35 | 16,92 | 17,00 | 17,07 | 799 | 388.155.700 |
| 13/12/2022 | 16,94 | 17,10 | +0,29% | 16,93 | 17,40 | 17,16 | 17,10 | 17,11 | 484 | 194.180.000 |
| 12/12/2022 | 17,42 | 17,05 | -2,12% | 16,95 | 17,59 | 17,13 | 17,05 | 17,09 | 814 | 303.595.700 |
| 9/12/2022 | 17,72 | 17,42 | -0,80% | 17,34 | 17,73 | 17,50 | 17,42 | 17,49 | 431 | 133.064.900 |
| 8/12/2022 | 17,67 | 17,56 | -0,79% | 17,49 | 17,83 | 17,62 | 17,56 | 17,62 | 859 | 363.222.400 |
| 7/12/2022 | 17,77 | 17,70 | -0,67% | 17,50 | 17,97 | 17,72 | 17,65 | 17,70 | 524 | 194.924.800 |
| 6/12/2022 | 17,35 | 17,82 | +2,89% | 17,32 | 18,00 | 17,73 | 17,81 | 17,82 | 857 | 382.718.600 |
| 5/12/2022 | 17,79 | 17,32 | -2,75% | 17,32 | 17,86 | 17,58 | 17,32 | 17,46 | 513 | 257.810.500 |
| 2/12/2022 | 17,93 | 17,81 | +1,19% | 17,33 | 18,00 | 17,76 | 17,75 | 17,81 | 968 | 458.811.800 |
| 1/12/2022 | 17,91 | 17,60 | -2,11% | 17,60 | 18,04 | 17,84 | 17,60 | 17,70 | 866 | 338.343.900 |
| 30/11/2022 | 17,92 | 17,98 | +0,73% | 17,42 | 18,18 | 17,82 | 17,96 | 17,98 | 1.532 | 862.321.700 |
| 29/11/2022 | 17,01 | 17,85 | +7,47% | 16,87 | 17,86 | 17,43 | 17,83 | 17,85 | 1.833 | 1.086.910.400 |
| 28/11/2022 | 16,07 | 16,61 | +3,49% | 15,87 | 16,70 | 16,48 | 16,61 | 16,64 | 1.361 | 650.519.000 |
| 25/11/2022 | 15,86 | 16,05 | +1,26% | 15,40 | 16,18 | 15,79 | 16,05 | 16,09 | 712 | 352.375.400 |
| 24/11/2022 | 15,80 | 15,85 | +0,25% | 15,60 | 16,11 | 15,92 | 15,82 | 15,97 | 598 | 251.797.500 |
| 23/11/2022 | 15,82 | 15,81 | -1,25% | 15,65 | 16,05 | 15,82 | 15,81 | 15,83 | 466 | 134.852.900 |
| 22/11/2022 | 16,27 | 16,01 | -2,32% | 15,82 | 16,57 | 16,16 | 16,01 | 16,12 | 698 | 247.605.500 |
| 21/11/2022 | 15,50 | 16,39 | +5,81% | 15,50 | 16,43 | 16,01 | 16,39 | 16,40 | 1.308 | 634.352.500 |
| 18/11/2022 | 15,00 | 15,49 | +4,31% | 14,78 | 15,49 | 15,22 | 15,45 | 15,49 | 793 | 350.237.100 |
| 17/11/2022 | 14,52 | 14,85 | +1,64% | 14,13 | 14,98 | 14,63 | 14,85 | 14,94 | 873 | 329.061.800 |
| 16/11/2022 | 14,35 | 14,61 | +2,03% | 14,06 | 14,66 | 14,42 | 14,61 | 14,63 | 780 | 310.986.700 |
| 14/11/2022 | 14,81 | 14,32 | -3,24% | 14,19 | 14,81 | 14,35 | 14,32 | 14,45 | 1.385 | 542.362.700 |
| 11/11/2022 | 14,40 | 14,80 | +2,35% | 14,15 | 14,95 | 14,66 | 14,80 | 14,89 | 799 | 267.268.200 |
| 10/11/2022 | 14,89 | 14,46 | -2,17% | 14,30 | 14,89 | 14,53 | 14,42 | 14,46 | 922 | 286.596.600 |
| 9/11/2022 | 15,20 | 14,78 | -1,92% | 14,51 | 15,38 | 15,00 | 14,78 | 14,80 | 551 | 150.302.800 |
| 8/11/2022 | 14,91 | 15,07 | +0,87% | 14,65 | 15,15 | 14,84 | 15,07 | 15,09 | 416 | 170.973.300 |
| 7/11/2022 | 15,44 | 14,94 | -3,61% | 14,85 | 15,74 | 15,17 | 14,94 | 14,96 | 687 | 186.952.000 |
| 4/11/2022 | 15,59 | 15,50 | -0,58% | 15,27 | 15,81 | 15,55 | 15,50 | 15,51 | 801 | 271.571.800 |
| 3/11/2022 | 14,79 | 15,59 | +3,25% | 14,79 | 15,75 | 15,50 | 15,57 | 15,60 | 1.486 | 501.919.600 |
| 1/11/2022 | 14,53 | 15,10 | +3,78% | 14,46 | 15,30 | 14,99 | 15,10 | 15,15 | 1.598 | 635.993.900 |
| 31/10/2022 | 14,02 | 14,55 | +2,32% | 14,01 | 14,69 | 14,35 | 14,43 | 14,55 | 1.113 | 451.057.200 |
| 28/10/2022 | 14,30 | 14,22 | -0,56% | 14,02 | 14,40 | 14,19 | 14,21 | 14,22 | 563 | 239.058.700 |
| 27/10/2022 | 14,03 | 14,30 | +2,07% | 13,96 | 14,32 | 14,18 | 14,22 | 14,30 | 491 | 154.361.500 |
| 26/10/2022 | 14,37 | 14,01 | -2,71% | 13,95 | 14,41 | 14,10 | 14,01 | 14,02 | 558 | 202.376.100 |
| 25/10/2022 | 14,76 | 14,40 | -2,24% | 14,30 | 14,76 | 14,50 | 14,35 | 14,40 | 590 | 240.423.400 |
| 24/10/2022 | 14,25 | 14,73 | +2,94% | 14,15 | 15,19 | 14,77 | 14,73 | 14,85 | 1.362 | 593.498.200 |
| 21/10/2022 | 13,85 | 14,31 | +3,40% | 13,84 | 14,46 | 14,18 | 14,30 | 14,31 | 895 | 390.320.600 |
| 20/10/2022 | 13,97 | 13,84 | -0,36% | 13,83 | 14,08 | 13,89 | 13,83 | 13,84 | 478 | 168.419.600 |
| 19/10/2022 | 14,03 | 13,89 | -1,28% | 13,82 | 14,04 | 13,90 | 13,87 | 13,89 | 547 | 196.511.600 |
| 18/10/2022 | 14,04 | 14,07 | +0,93% | 13,86 | 14,11 | 13,94 | 14,00 | 14,07 | 796 | 280.572.000 |
| 17/10/2022 | 14,01 | 13,94 | -0,29% | 13,92 | 14,15 | 14,03 | 13,92 | 13,94 | 615 | 190.341.900 |
| 14/10/2022 | 14,25 | 13,98 | -1,83% | 13,92 | 14,38 | 14,03 | 13,95 | 13,98 | 1.025 | 356.411.700 |
| 13/10/2022 | 14,20 | 14,24 | +0,21% | 14,03 | 14,30 | 14,19 | 14,22 | 14,25 | 704 | 170.615.200 |
| 11/10/2022 | 14,21 | 14,21 | +0,64% | 14,05 | 14,40 | 14,22 | 14,21 | 14,23 | 648 | 218.225.900 |
| 10/10/2022 | 14,26 | 14,12 | -1,26% | 14,00 | 14,29 | 14,10 | 14,12 | 14,14 | 652 | 192.498.700 |
| 7/10/2022 | 14,29 | 14,30 | +0,07% | 14,18 | 14,51 | 14,34 | 14,29 | 14,30 | 877 | 250.971.100 |
| 6/10/2022 | 13,92 | 14,29 | +1,20% | 13,92 | 14,34 | 14,21 | 14,26 | 14,29 | 989 | 347.070.300 |
| 5/10/2022 | 14,08 | 14,12 | +0,50% | 13,86 | 14,15 | 14,01 | 14,09 | 14,13 | 1.276 | 391.650.700 |
| 4/10/2022 | 14,30 | 14,05 | -0,50% | 13,92 | 14,60 | 14,15 | 14,05 | 14,12 | 1.333 | 432.148.200 |
| 3/10/2022 | 14,10 | 14,12 | +1,58% | 13,99 | 14,69 | 14,33 | 14,12 | 14,15 | 1.412 | 435.031.000 |
| 30/9/2022 | 14,15 | 13,90 | -1,84% | 13,83 | 14,53 | 14,10 | 13,90 | 13,97 | 1.982 | 552.473.300 |
| 29/9/2022 | 14,30 | 14,16 | -1,53% | 14,02 | 14,35 | 14,18 | 14,15 | 14,17 | 1.095 | 342.614.600 |
| 28/9/2022 | 14,00 | 14,38 | +2,57% | 13,91 | 14,55 | 14,37 | 14,38 | 14,43 | 1.045 | 474.138.100 |
| 27/9/2022 | 14,32 | 14,02 | -1,20% | 14,02 | 14,35 | 14,14 | 14,02 | 14,08 | 806 | 337.162.400 |
| 26/9/2022 | 14,28 | 14,19 | -1,32% | 14,13 | 14,45 | 14,26 | 14,18 | 14,19 | 565 | 135.930.300 |
| 23/9/2022 | 14,24 | 14,38 | -0,62% | 14,10 | 14,43 | 14,21 | 14,34 | 14,38 | 1.135 | 458.822.100 |
| 22/9/2022 | 14,45 | 14,47 | +0,77% | 14,23 | 14,61 | 14,42 | 14,45 | 14,47 | 661 | 207.449.000 |
| 21/9/2022 | 14,55 | 14,36 | -0,62% | 14,34 | 14,72 | 14,46 | 14,36 | 14,38 | 1.129 | 356.609.400 |
| 20/9/2022 | 14,40 | 14,45 | +0,35% | 14,25 | 14,53 | 14,41 | 14,45 | 14,48 | 825 | 272.955.300 |
| 19/9/2022 | 14,38 | 14,40 | 0,00% | 14,21 | 14,50 | 14,32 | 14,35 | 14,40 | 1.022 | 387.910.700 |
| 16/9/2022 | 14,70 | 14,40 | -2,04% | 14,31 | 14,70 | 14,47 | 14,40 | 14,50 | 1.146 | 359.946.500 |
| 15/9/2022 | 14,86 | 14,70 | -1,01% | 14,54 | 14,88 | 14,69 | 14,58 | 14,70 | 963 | 380.381.700 |
| 14/9/2022 | 14,77 | 14,85 | +0,47% | 14,68 | 15,07 | 14,83 | 14,85 | 14,90 | 1.015 | 355.186.000 |
| 13/9/2022 | 14,60 | 14,78 | +0,14% | 14,44 | 15,09 | 14,73 | 14,77 | 14,78 | 1.308 | 502.119.200 |
| 12/9/2022 | 15,05 | 14,76 | -0,94% | 14,56 | 15,11 | 14,84 | 14,76 | 14,81 | 1.224 | 550.188.700 |
| 9/9/2022 | 15,59 | 14,90 | -3,06% | 14,65 | 15,59 | 15,01 | 14,90 | 14,93 | 1.915 | 913.290.400 |
| 8/9/2022 | 14,27 | 15,37 | +9,01% | 13,99 | 15,60 | 14,84 | 15,32 | 15,38 | 3.372 | 1.804.736.100 |
| 6/9/2022 | 14,30 | 14,10 | +1,44% | 13,92 | 14,45 | 14,14 | 14,08 | 14,10 | 2.694 | 1.071.897.600 |
| 5/9/2022 | 14,30 | 13,90 | -3,34% | 13,84 | 14,70 | 14,08 | 13,89 | 13,90 | 1.999 | 712.742.400 |
| 2/9/2022 | 14,50 | 14,38 | +0,91% | 14,03 | 14,50 | 14,34 | 14,35 | 14,38 | 2.961 | 1.302.742.600 |
| 1/9/2022 | 14,08 | 14,25 | +0,99% | 13,93 | 14,36 | 14,12 | 14,23 | 14,35 | 1.319 | 582.361.500 |
| 31/8/2022 | 14,28 | 14,11 | -1,12% | 14,00 | 14,45 | 14,17 | 14,08 | 14,11 | 1.006 | 417.750.100 |
| 30/8/2022 | 14,45 | 14,27 | -0,07% | 13,74 | 14,52 | 14,12 | 14,25 | 14,27 | 2.323 | 851.767.600 |
| 29/8/2022 | 14,35 | 14,28 | -1,04% | 14,16 | 14,64 | 14,39 | 14,25 | 14,36 | 2.468 | 757.273.000 |
| 26/8/2022 | 14,27 | 14,43 | -2,50% | 14,20 | 14,86 | 14,41 | 14,34 | 14,43 | 2.539 | 1.158.005.100 |
| 25/8/2022 | 14,32 | 14,80 | +3,50% | 14,15 | 15,25 | 14,59 | 14,79 | 14,80 | 3.734 | 1.838.531.400 |
| 24/8/2022 | 15,73 | 14,30 | -11,35% | 14,11 | 15,75 | 14,63 | 14,30 | 14,31 | 6.875 | 3.451.258.000 |
| 23/8/2022 | 15,98 | 16,13 | +2,80% | 15,67 | 16,34 | 16,06 | 16,08 | 16,13 | 1.354 | 619.820.200 |
| 22/8/2022 | 15,97 | 15,69 | -1,63% | 15,38 | 15,99 | 15,67 | 15,66 | 15,69 | 1.899 | 845.205.300 |
| 19/8/2022 | 15,50 | 15,95 | +2,05% | 15,37 | 16,21 | 15,73 | 15,85 | 15,96 | 2.179 | 935.663.700 |
| 18/8/2022 | 15,50 | 15,63 | +1,17% | 15,21 | 15,99 | 15,58 | 15,56 | 15,63 | 2.287 | 801.598.800 |
| 17/8/2022 | 16,55 | 15,45 | -6,98% | 15,40 | 16,60 | 15,99 | 15,45 | 15,48 | 3.909 | 2.002.306.600 |
| 16/8/2022 | 18,80 | 16,61 | -12,58% | 16,13 | 19,19 | 17,28 | 16,61 | 16,65 | 5.531 | 3.331.920.400 |
| 15/8/2022 | 18,93 | 19,00 | +0,26% | 18,69 | 19,25 | 18,96 | 18,96 | 19,00 | 992 | 537.141.500 |
| 12/8/2022 | 19,17 | 18,95 | -1,66% | 18,60 | 19,17 | 18,94 | 18,95 | 18,97 | 1.146 | 556.601.100 |
| 11/8/2022 | 19,78 | 19,27 | -2,48% | 18,97 | 19,95 | 19,31 | 19,16 | 19,27 | 794 | 406.288.100 |
| 10/8/2022 | 19,55 | 19,76 | +1,49% | 19,46 | 19,87 | 19,69 | 19,76 | 19,77 | 1.039 | 560.057.200 |
| 9/8/2022 | 19,63 | 19,47 | +0,10% | 19,07 | 19,63 | 19,31 | 19,45 | 19,49 | 729 | 324.378.700 |
| 8/8/2022 | 18,97 | 19,45 | +3,13% | 18,97 | 19,76 | 19,45 | 19,45 | 19,50 | 1.257 | 656.521.400 |
| 5/8/2022 | 19,15 | 18,86 | -1,41% | 18,83 | 19,35 | 19,04 | 18,86 | 18,96 | 945 | 433.369.900 |
| 4/8/2022 | 19,75 | 19,13 | -2,70% | 18,79 | 19,85 | 19,21 | 19,13 | 19,15 | 1.350 | 706.566.100 |
| 3/8/2022 | 19,32 | 19,66 | +1,65% | 19,11 | 19,89 | 19,60 | 19,66 | 19,73 | 2.209 | 843.794.100 |
| 2/8/2022 | 18,29 | 19,34 | +5,45% | 18,16 | 19,60 | 19,08 | 19,10 | 19,34 | 2.577 | 1.177.717.600 |
| 1/8/2022 | 19,29 | 18,34 | -5,12% | 18,28 | 19,29 | 18,62 | 18,33 | 18,34 | 1.832 | 784.880.400 |
| 29/7/2022 | 19,21 | 19,33 | +0,62% | 18,97 | 19,70 | 19,41 | 19,30 | 19,33 | 1.906 | 855.480.300 |
| 28/7/2022 | 18,80 | 19,21 | +2,45% | 18,72 | 19,40 | 19,12 | 19,21 | 19,25 | 1.528 | 783.250.300 |
| 27/7/2022 | 18,57 | 18,75 | +1,57% | 18,28 | 18,83 | 18,60 | 18,75 | 18,78 | 1.087 | 517.101.800 |
| 26/7/2022 | 18,33 | 18,46 | +1,21% | 18,07 | 18,89 | 18,44 | 18,46 | 18,50 | 1.734 | 701.603.200 |
| 25/7/2022 | 18,50 | 18,24 | -0,60% | 18,11 | 18,61 | 18,35 | 18,17 | 18,24 | 1.128 | 406.270.700 |
| 22/7/2022 | 18,24 | 18,35 | +0,55% | 18,09 | 19,28 | 18,74 | 18,35 | 18,40 | 2.102 | 1.155.568.900 |
| 21/7/2022 | 18,06 | 18,25 | +0,55% | 17,96 | 18,31 | 18,16 | 18,25 | 18,28 | 730 | 336.188.700 |
| 20/7/2022 | 17,88 | 18,15 | +1,28% | 17,75 | 18,26 | 18,06 | 18,15 | 18,19 | 610 | 352.440.700 |
| 19/7/2022 | 18,04 | 17,92 | +0,34% | 17,87 | 18,29 | 18,04 | 17,92 | 18,09 | 607 | 289.755.100 |
| 18/7/2022 | 17,80 | 17,86 | +0,11% | 17,80 | 18,77 | 18,30 | 17,86 | 17,90 | 1.988 | 954.604.300 |
| 15/7/2022 | 17,50 | 17,84 | +2,23% | 17,22 | 17,91 | 17,59 | 17,80 | 17,84 | 935 | 356.545.800 |
| 14/7/2022 | 17,50 | 17,45 | -0,68% | 17,13 | 17,75 | 17,36 | 17,45 | 17,48 | 721 | 374.565.000 |
| 13/7/2022 | 17,77 | 17,57 | -1,95% | 17,56 | 18,00 | 17,75 | 17,57 | 17,60 | 534 | 254.454.800 |
| 12/7/2022 | 17,43 | 17,92 | +2,75% | 17,18 | 18,32 | 17,89 | 17,92 | 17,93 | 1.045 | 585.919.800 |
| 11/7/2022 | 17,10 | 17,44 | -0,06% | 16,85 | 17,72 | 17,37 | 17,32 | 17,44 | 906 | 349.288.700 |
| 8/7/2022 | 17,88 | 17,45 | -2,24% | 17,11 | 18,18 | 17,54 | 17,45 | 17,47 | 1.296 | 657.690.300 |
| 7/7/2022 | 18,23 | 17,85 | -1,05% | 17,80 | 18,57 | 18,18 | 17,85 | 17,90 | 1.752 | 849.255.400 |
| 6/7/2022 | 17,46 | 18,04 | +3,62% | 17,33 | 18,20 | 17,82 | 18,00 | 18,04 | 1.545 | 739.915.300 |
| 5/7/2022 | 17,74 | 17,41 | -3,33% | 17,07 | 17,84 | 17,38 | 17,38 | 17,50 | 1.112 | 517.489.000 |
| 4/7/2022 | 17,78 | 18,01 | +0,90% | 17,55 | 18,47 | 18,15 | 18,01 | 18,14 | 1.891 | 886.918.100 |
| 1/7/2022 | 16,82 | 17,85 | +5,19% | 16,62 | 17,90 | 17,41 | 17,85 | 17,89 | 1.164 | 801.078.700 |
| 30/6/2022 | 15,96 | 16,97 | +3,86% | 15,85 | 17,15 | 16,57 | 16,97 | 17,00 | 1.409 | 773.851.200 |
| 29/6/2022 | 16,67 | 16,34 | -1,86% | 16,03 | 16,78 | 16,30 | 16,34 | 16,35 | 1.057 | 606.257.900 |
| 28/6/2022 | 17,88 | 16,65 | -6,46% | 16,50 | 18,12 | 17,10 | 16,61 | 16,65 | 2.254 | 1.190.603.200 |
| 27/6/2022 | 16,75 | 17,80 | +6,33% | 16,75 | 18,00 | 17,59 | 17,77 | 17,80 | 3.221 | 1.910.594.900 |
| 24/6/2022 | 16,61 | 16,74 | +1,76% | 16,35 | 16,88 | 16,67 | 16,70 | 16,75 | 1.022 | 572.583.000 |
| 23/6/2022 | 16,38 | 16,45 | +0,61% | 16,15 | 16,98 | 16,49 | 16,45 | 16,47 | 1.206 | 715.067.600 |
| 22/6/2022 | 16,30 | 16,35 | -0,61% | 16,04 | 16,51 | 16,26 | 16,35 | 16,42 | 774 | 389.662.900 |
| 21/6/2022 | 16,46 | 16,45 | +0,86% | 16,30 | 16,80 | 16,52 | 16,44 | 16,45 | 1.201 | 467.983.900 |
| 20/6/2022 | 15,87 | 16,31 | +2,26% | 15,75 | 16,98 | 16,44 | 16,28 | 16,31 | 2.287 | 958.676.300 |
| 17/6/2022 | 15,68 | 15,95 | -0,31% | 15,32 | 15,95 | 15,57 | 15,95 | 15,96 | 1.118 | 537.374.000 |
| 15/6/2022 | 15,45 | 16,00 | +4,10% | 15,35 | 16,09 | 15,80 | 15,94 | 16,00 | 1.334 | 800.778.200 |
| 14/6/2022 | 15,65 | 15,37 | -1,47% | 15,32 | 15,72 | 15,47 | 15,37 | 15,45 | 780 | 362.407.500 |
| 13/6/2022 | 15,53 | 15,60 | -1,58% | 15,01 | 15,60 | 15,29 | 15,60 | 15,61 | 1.243 | 645.526.600 |
| 10/6/2022 | 15,89 | 15,85 | -0,94% | 15,62 | 16,00 | 15,81 | 15,80 | 15,85 | 918 | 537.699.900 |
| 9/6/2022 | 16,15 | 16,00 | -0,93% | 15,94 | 16,22 | 16,07 | 16,00 | 16,05 | 791 | 418.703.800 |
| 8/6/2022 | 15,86 | 16,15 | +1,25% | 15,66 | 16,60 | 16,18 | 16,07 | 16,15 | 1.998 | 1.087.368.000 |
| 7/6/2022 | 16,00 | 15,95 | -2,45% | 15,73 | 16,14 | 15,94 | 15,95 | 15,98 | 1.391 | 780.626.500 |
| 6/6/2022 | 16,80 | 16,35 | -2,15% | 16,15 | 16,82 | 16,34 | 16,32 | 16,35 | 1.326 | 631.796.700 |
| 3/6/2022 | 16,92 | 16,71 | -1,65% | 16,57 | 17,03 | 16,73 | 16,71 | 16,73 | 1.130 | 498.860.300 |
| 2/6/2022 | 16,86 | 16,99 | +0,77% | 16,56 | 17,24 | 16,95 | 16,99 | 17,00 | 1.786 | 938.304.200 |
| 1/6/2022 | 16,40 | 16,86 | +3,50% | 15,62 | 16,86 | 16,19 | 16,81 | 16,86 | 2.816 | 1.439.260.900 |
| 31/5/2022 | 16,22 | 16,29 | +0,56% | 16,20 | 17,05 | 16,62 | 16,21 | 16,29 | 2.454 | 1.544.164.000 |
| 30/5/2022 | 16,45 | 16,20 | -1,22% | 16,04 | 16,68 | 16,25 | 16,20 | 16,23 | 1.410 | 760.936.900 |
| 27/5/2022 | 16,59 | 16,40 | -0,30% | 16,32 | 16,62 | 16,41 | 16,39 | 16,40 | 667 | 423.232.600 |
| 26/5/2022 | 16,58 | 16,45 | -0,30% | 16,36 | 16,69 | 16,51 | 16,43 | 16,45 | 839 | 512.839.000 |
| 25/5/2022 | 16,50 | 16,50 | -0,12% | 16,33 | 16,67 | 16,51 | 16,50 | 16,53 | 777 | 566.002.300 |
| 24/5/2022 | 16,50 | 16,52 | -0,96% | 16,26 | 16,71 | 16,50 | 16,52 | 16,55 | 1.100 | 717.353.400 |
| 23/5/2022 | 16,80 | 16,68 | +0,79% | 16,47 | 16,80 | 16,64 | 16,68 | 16,69 | 1.221 | 629.495.100 |
| 20/5/2022 | 16,71 | 16,55 | +0,55% | 16,03 | 16,78 | 16,40 | 16,55 | 16,56 | 1.558 | 719.063.000 |
| 19/5/2022 | 16,33 | 16,46 | +1,29% | 16,20 | 16,59 | 16,38 | 16,46 | 16,51 | 1.139 | 624.904.400 |
| 18/5/2022 | 16,71 | 16,25 | -3,22% | 16,02 | 16,78 | 16,32 | 16,25 | 16,32 | 1.447 | 793.641.600 |
| 17/5/2022 | 16,98 | 16,79 | -0,65% | 16,66 | 17,42 | 16,91 | 16,78 | 16,79 | 2.340 | 1.532.483.900 |
| 16/5/2022 | 18,14 | 16,90 | -7,75% | 16,78 | 18,15 | 17,20 | 16,89 | 16,90 | 4.187 | 2.433.595.600 |
| 13/5/2022 | 17,50 | 18,32 | +5,29% | 17,49 | 18,45 | 18,05 | 18,32 | 18,33 | 2.070 | 1.255.741.600 |
| 12/5/2022 | 17,08 | 17,40 | +1,81% | 16,66 | 17,45 | 17,15 | 17,40 | 17,41 | 1.604 | 831.377.200 |
| 11/5/2022 | 17,18 | 17,09 | +0,18% | 16,87 | 17,65 | 17,25 | 17,06 | 17,09 | 1.786 | 957.740.900 |
| 10/5/2022 | 16,24 | 17,06 | +6,63% | 15,96 | 17,19 | 16,72 | 17,06 | 17,09 | 2.805 | 1.254.384.700 |
| 9/5/2022 | 16,50 | 16,00 | -5,88% | 15,91 | 16,86 | 16,32 | 15,96 | 16,00 | 2.915 | 1.347.423.100 |
| 6/5/2022 | 16,69 | 17,00 | +2,16% | 16,60 | 17,45 | 17,03 | 16,95 | 17,00 | 3.073 | 1.686.672.100 |
| 5/5/2022 | 18,28 | 16,64 | -10,54% | 16,60 | 18,28 | 17,08 | 16,63 | 16,64 | 3.905 | 2.263.415.400 |
| 4/5/2022 | 17,22 | 18,60 | +7,51% | 16,95 | 18,60 | 17,82 | 18,35 | 18,60 | 3.335 | 1.788.731.100 |
| 3/5/2022 | 16,51 | 17,30 | +4,78% | 16,51 | 17,60 | 17,24 | 17,30 | 17,33 | 2.794 | 1.828.270.800 |
| 2/5/2022 | 16,72 | 16,51 | -1,14% | 16,18 | 16,72 | 16,42 | 16,51 | 16,55 | 2.351 | 1.112.965.800 |
| 29/4/2022 | 17,22 | 16,70 | -2,05% | 16,56 | 17,42 | 16,97 | 16,67 | 16,70 | 1.627 | 1.074.817.900 |
| 28/4/2022 | 17,36 | 17,05 | -0,18% | 16,66 | 17,57 | 17,09 | 17,03 | 17,05 | 2.486 | 1.332.356.300 |
| 27/4/2022 | 17,00 | 17,08 | +2,58% | 16,50 | 17,35 | 16,95 | 17,00 | 17,08 | 2.153 | 1.281.533.600 |
| 26/4/2022 | 17,18 | 16,65 | -4,26% | 16,65 | 17,64 | 16,94 | 16,65 | 16,66 | 2.747 | 1.450.533.300 |
| 25/4/2022 | 16,89 | 17,39 | +1,87% | 16,54 | 17,49 | 17,12 | 17,35 | 17,39 | 3.065 | 1.637.678.600 |
| 22/4/2022 | 18,30 | 17,07 | -8,42% | 16,96 | 18,45 | 17,39 | 17,06 | 17,10 | 3.549 | 1.978.948.200 |
| 20/4/2022 | 18,84 | 18,64 | -0,11% | 18,31 | 18,95 | 18,63 | 18,63 | 18,64 | 2.868 | 1.476.973.400 |
| 19/4/2022 | 18,51 | 18,66 | +0,32% | 18,16 | 19,30 | 18,71 | 18,66 | 18,67 | 3.541 | 2.022.226.600 |
| 18/4/2022 | 17,98 | 18,60 | +3,79% | 17,70 | 19,04 | 18,43 | 18,50 | 18,60 | 5.155 | 2.388.742.400 |
| 14/4/2022 | 18,91 | 17,92 | -5,29% | 17,60 | 19,58 | 18,43 | 17,90 | 17,92 | 5.504 | 3.025.613.200 |
| 13/4/2022 | 20,73 | 18,92 | -8,86% | 18,90 | 20,75 | 19,41 | 18,92 | 18,93 | 5.827 | 3.921.693.800 |
| 12/4/2022 | 21,48 | 20,76 | -2,72% | 19,98 | 22,11 | 20,89 | 20,75 | 20,76 | 5.776 | 3.531.527.500 |
| 11/4/2022 | 19,90 | 21,34 | +4,35% | 19,20 | 21,74 | 20,67 | 21,33 | 21,34 | 5.982 | 3.612.769.600 |
| 8/4/2022 | 19,03 | 20,45 | +4,87% | 19,00 | 21,28 | 20,25 | 20,44 | 20,46 | 5.920 | 3.593.368.200 |
| 7/4/2022 | 20,00 | 19,50 | -3,23% | 19,04 | 20,86 | 19,77 | 19,49 | 19,50 | 5.015 | 2.953.445.500 |
| 6/4/2022 | 22,34 | 20,15 | -10,16% | 20,15 | 22,34 | 20,98 | 20,15 | 20,20 | 6.662 | 3.741.867.500 |
| 5/4/2022 | 20,11 | 22,43 | +11,59% | 19,98 | 22,75 | 21,61 | 22,27 | 22,43 | 9.055 | 5.586.804.300 |
| 4/4/2022 | 18,71 | 20,10 | +6,52% | 18,60 | 20,44 | 19,61 | 20,00 | 20,10 | 6.509 | 4.262.416.800 |
| 1/4/2022 | 18,00 | 18,87 | +6,01% | 17,79 | 19,00 | 18,57 | 18,84 | 18,87 | 4.282 | 2.990.068.800 |
| 31/3/2022 | 18,79 | 17,80 | -4,61% | 17,70 | 19,05 | 18,17 | 17,80 | 17,85 | 3.676 | 2.450.622.600 |
| 30/3/2022 | 18,47 | 18,66 | +1,30% | 17,62 | 18,85 | 18,35 | 18,66 | 18,67 | 4.307 | 2.385.236.200 |
| 29/3/2022 | 18,58 | 18,42 | +4,19% | 18,09 | 19,12 | 18,60 | 18,40 | 18,42 | 6.847 | 4.562.967.700 |
| 28/3/2022 | 16,76 | 17,68 | +6,51% | 16,54 | 17,86 | 17,22 | 17,65 | 17,68 | 4.455 | 2.801.797.700 |
| 25/3/2022 | 16,95 | 16,60 | +597,48% | 16,25 | 17,30 | 16,66 | 16,57 | 16,60 | 3.031 | 1.777.385.100 |