Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FIIB11 - FII INDL BR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 481,29 | 487,60 | +1,30% | 480,00 | 490,81 | 484,42 | 483,00 | 487,60 | 117 | 9.446.251 |
| 20/1/2025 | 479,04 | 481,33 | -1,34% | 478,03 | 487,52 | 480,99 | 481,33 | 483,96 | 140 | 25.396.500 |
| 17/1/2025 | 480,00 | 487,89 | -0,28% | 478,00 | 490,00 | 484,17 | 487,01 | 487,89 | 190 | 27.694.899 |
| 16/1/2025 | 487,48 | 489,27 | +0,37% | 481,19 | 491,64 | 487,31 | 489,27 | 489,50 | 179 | 16.471.164 |
| 15/1/2025 | 481,01 | 487,49 | +1,53% | 481,00 | 489,36 | 486,61 | 487,06 | 487,50 | 114 | 11.289.416 |
| 14/1/2025 | 480,99 | 480,15 | +0,01% | 480,09 | 489,98 | 485,01 | 480,15 | 480,80 | 119 | 25.366.246 |
| 13/1/2025 | 494,00 | 480,09 | -2,57% | 480,09 | 494,00 | 485,59 | 480,01 | 480,39 | 183 | 24.328.434 |
| 10/1/2025 | 494,96 | 492,76 | +0,04% | 490,84 | 496,40 | 493,96 | 492,76 | 494,00 | 136 | 10.570.859 |
| 9/1/2025 | 491,00 | 492,54 | +0,68% | 490,00 | 493,00 | 492,05 | 490,00 | 493,00 | 94 | 7.971.358 |
| 8/1/2025 | 494,40 | 489,23 | -0,06% | 488,94 | 494,40 | 489,37 | 489,23 | 494,96 | 97 | 17.568.411 |
| 7/1/2025 | 490,01 | 489,50 | 0,00% | 489,50 | 494,19 | 490,44 | 489,50 | 490,00 | 90 | 14.615.156 |
| 6/1/2025 | 488,00 | 489,50 | +0,23% | 486,24 | 490,14 | 489,24 | 489,50 | 495,00 | 122 | 13.258.418 |
| 3/1/2025 | 483,48 | 488,39 | +1,01% | 483,29 | 493,50 | 488,78 | 488,35 | 490,10 | 173 | 28.105.150 |
| 2/1/2025 | 497,30 | 483,49 | -1,83% | 476,15 | 497,30 | 485,28 | 483,48 | 484,66 | 241 | 23.439.316 |
| 30/12/2024 | 485,10 | 492,50 | -0,51% | 485,00 | 494,53 | 490,83 | 490,01 | 492,50 | 124 | 15.657.576 |
| 27/12/2024 | 494,95 | 495,00 | +0,01% | 490,20 | 497,39 | 494,70 | 494,98 | 495,00 | 119 | 11.328.844 |
| 26/12/2024 | 489,84 | 494,95 | +1,04% | 489,29 | 497,39 | 493,82 | 494,95 | 495,00 | 113 | 14.222.243 |
| 23/12/2024 | 474,01 | 489,84 | +1,57% | 474,01 | 492,00 | 486,68 | 489,60 | 489,85 | 196 | 24.966.769 |
| 20/12/2024 | 474,96 | 482,25 | +1,53% | 473,74 | 492,30 | 478,86 | 482,25 | 490,00 | 277 | 23.799.786 |
| 19/12/2024 | 476,58 | 474,96 | -0,33% | 471,00 | 480,02 | 474,39 | 472,32 | 474,98 | 319 | 49.953.887 |
| 18/12/2024 | 490,00 | 476,54 | -0,73% | 475,02 | 492,89 | 477,99 | 476,50 | 480,00 | 677 | 62.283.006 |
| 17/12/2024 | 488,46 | 480,05 | -1,72% | 476,25 | 498,37 | 487,65 | 480,05 | 486,48 | 342 | 50.716.267 |
| 16/12/2024 | 487,86 | 488,46 | -1,04% | 487,51 | 495,99 | 490,85 | 489,00 | 493,61 | 242 | 21.744.840 |
| 13/12/2024 | 487,90 | 493,58 | +1,15% | 487,90 | 498,37 | 494,90 | 493,57 | 496,00 | 184 | 22.864.704 |
| 12/12/2024 | 482,50 | 487,99 | +0,01% | 475,01 | 492,24 | 485,19 | 487,03 | 489,90 | 340 | 34.885.294 |
| 11/12/2024 | 492,20 | 487,95 | -0,69% | 484,60 | 492,20 | 488,50 | 487,03 | 489,00 | 139 | 24.523.091 |
| 10/12/2024 | 498,36 | 491,35 | -1,06% | 489,86 | 498,36 | 493,64 | 489,88 | 491,35 | 148 | 12.192.934 |
| 9/12/2024 | 486,00 | 496,60 | +2,18% | 485,20 | 498,98 | 489,50 | 488,05 | 496,60 | 284 | 27.461.237 |
| 6/12/2024 | 488,90 | 486,00 | -0,60% | 482,50 | 490,00 | 487,59 | 486,00 | 489,99 | 219 | 33.985.385 |
| 5/12/2024 | 490,00 | 488,95 | -0,21% | 484,54 | 498,01 | 488,75 | 485,00 | 488,90 | 165 | 50.585.651 |
| 4/12/2024 | 486,60 | 490,00 | +1,30% | 483,51 | 502,50 | 487,47 | 486,41 | 490,00 | 176 | 22.667.571 |
| 3/12/2024 | 491,10 | 483,70 | -1,51% | 480,00 | 492,00 | 485,90 | 483,70 | 486,60 | 527 | 53.498.448 |
| 2/12/2024 | 491,50 | 491,10 | -0,84% | 484,00 | 493,33 | 488,25 | 490,89 | 491,10 | 371 | 52.828.973 |
| 29/11/2024 | 500,86 | 495,25 | -0,29% | 491,00 | 500,86 | 495,14 | 495,25 | 498,99 | 182 | 31.639.525 |
| 28/11/2024 | 498,85 | 496,68 | -0,44% | 491,00 | 498,86 | 494,49 | 491,00 | 494,00 | 141 | 24.526.960 |
| 27/11/2024 | 498,07 | 498,86 | -0,13% | 494,05 | 500,00 | 498,44 | 496,95 | 498,87 | 139 | 23.077.967 |
| 26/11/2024 | 498,06 | 499,50 | +0,18% | 498,06 | 500,00 | 499,59 | 499,26 | 499,50 | 99 | 19.883.905 |
| 25/11/2024 | 501,00 | 498,61 | -0,18% | 497,98 | 501,00 | 499,20 | 498,60 | 499,93 | 156 | 18.570.266 |
| 22/11/2024 | 499,40 | 499,49 | +0,66% | 495,97 | 499,49 | 497,79 | 498,21 | 499,49 | 130 | 23.545.885 |
| 21/11/2024 | 497,98 | 496,20 | -0,10% | 495,00 | 502,26 | 497,68 | 495,02 | 496,20 | 157 | 18.264.888 |
| 19/11/2024 | 500,01 | 496,70 | -0,06% | 495,00 | 500,01 | 497,01 | 496,70 | 499,00 | 121 | 14.115.219 |
| 18/11/2024 | 493,56 | 497,00 | +0,70% | 490,00 | 502,49 | 497,49 | 495,94 | 497,00 | 295 | 61.490.451 |
| 14/11/2024 | 494,89 | 493,56 | +0,38% | 490,00 | 495,97 | 492,56 | 494,00 | 495,00 | 284 | 48.616.150 |
| 13/11/2024 | 498,28 | 491,67 | -0,88% | 491,67 | 498,28 | 495,20 | 491,67 | 492,98 | 149 | 21.838.619 |
| 12/11/2024 | 498,28 | 496,02 | +0,21% | 494,01 | 498,29 | 496,14 | 496,02 | 497,00 | 166 | 30.661.547 |
| 11/11/2024 | 502,00 | 495,00 | -0,50% | 495,00 | 502,00 | 497,60 | 495,00 | 498,23 | 250 | 28.612.077 |
| 8/11/2024 | 498,90 | 497,50 | -0,28% | 496,11 | 501,81 | 498,64 | 497,50 | 500,00 | 182 | 23.735.434 |
| 7/11/2024 | 500,68 | 498,90 | -0,86% | 498,90 | 503,22 | 500,80 | 498,90 | 502,10 | 157 | 23.988.608 |
| 6/11/2024 | 504,88 | 503,22 | -0,33% | 501,52 | 504,90 | 503,48 | 502,01 | 503,22 | 98 | 12.889.268 |
| 5/11/2024 | 504,00 | 504,88 | -0,11% | 501,01 | 505,44 | 504,59 | 504,50 | 504,88 | 83 | 18.114.972 |
| 4/11/2024 | 504,59 | 505,44 | +0,17% | 497,65 | 506,00 | 501,17 | 500,41 | 505,98 | 199 | 34.781.223 |
| 1/11/2024 | 505,74 | 504,57 | -0,23% | 496,30 | 509,72 | 502,78 | 498,89 | 499,52 | 171 | 32.178.218 |
| 31/10/2024 | 505,00 | 505,74 | +0,94% | 500,00 | 505,80 | 504,49 | 503,20 | 505,69 | 188 | 24.417.448 |
| 30/10/2024 | 503,10 | 501,01 | +0,24% | 495,08 | 505,98 | 503,03 | 501,00 | 504,99 | 217 | 36.570.454 |
| 29/10/2024 | 504,99 | 499,80 | -0,93% | 499,80 | 506,99 | 504,02 | 499,80 | 503,10 | 244 | 54.132.485 |
| 28/10/2024 | 491,00 | 504,50 | +2,77% | 491,00 | 505,00 | 500,82 | 495,02 | 502,99 | 365 | 57.544.639 |
| 25/10/2024 | 491,00 | 490,89 | -0,12% | 488,00 | 492,00 | 490,35 | 490,87 | 490,89 | 130 | 25.792.905 |
| 24/10/2024 | 490,05 | 491,50 | +0,23% | 487,35 | 493,34 | 490,44 | 488,06 | 491,50 | 216 | 35.312.153 |
| 23/10/2024 | 495,95 | 490,35 | +0,04% | 490,15 | 496,00 | 493,13 | 490,32 | 490,35 | 163 | 24.410.363 |
| 22/10/2024 | 494,99 | 490,17 | -0,73% | 490,04 | 495,95 | 494,11 | 490,17 | 494,00 | 174 | 35.922.515 |
| 21/10/2024 | 496,00 | 493,79 | -0,45% | 492,35 | 496,00 | 494,27 | 493,79 | 494,94 | 180 | 39.987.096 |
| 18/10/2024 | 495,09 | 496,00 | +0,19% | 492,50 | 497,00 | 494,88 | 495,14 | 495,99 | 109 | 14.599.080 |
| 17/10/2024 | 495,50 | 495,07 | +0,50% | 492,50 | 495,50 | 493,88 | 493,91 | 495,07 | 121 | 14.717.840 |
| 16/10/2024 | 497,00 | 492,63 | -1,08% | 492,00 | 498,00 | 493,88 | 492,60 | 495,41 | 188 | 31.410.879 |
| 15/10/2024 | 497,01 | 498,00 | +0,10% | 495,01 | 498,00 | 496,99 | 496,61 | 498,00 | 99 | 13.220.132 |
| 14/10/2024 | 496,90 | 497,50 | +0,12% | 495,25 | 497,50 | 496,65 | 495,41 | 497,50 | 108 | 16.091.672 |
| 11/10/2024 | 495,09 | 496,90 | -0,12% | 494,99 | 498,97 | 496,80 | 496,90 | 497,50 | 83 | 16.195.693 |
| 10/10/2024 | 495,00 | 497,49 | +0,50% | 494,51 | 497,84 | 496,74 | 495,00 | 497,50 | 121 | 18.081.378 |
| 9/10/2024 | 493,02 | 495,00 | 0,00% | 493,02 | 495,99 | 494,55 | 494,21 | 495,00 | 75 | 14.094.928 |
| 8/10/2024 | 495,10 | 495,00 | -0,20% | 495,00 | 497,84 | 496,61 | 495,00 | 497,48 | 93 | 16.438.100 |
| 7/10/2024 | 497,80 | 496,00 | -0,37% | 494,00 | 497,80 | 495,89 | 496,00 | 497,05 | 107 | 16.067.004 |
| 4/10/2024 | 498,00 | 497,85 | +0,05% | 495,70 | 498,59 | 497,63 | 496,80 | 497,85 | 81 | 14.879.432 |
| 3/10/2024 | 498,99 | 497,60 | +0,15% | 492,90 | 498,99 | 496,25 | 493,02 | 497,60 | 140 | 19.056.082 |
| 2/10/2024 | 497,98 | 496,87 | -0,23% | 494,70 | 498,00 | 496,76 | 496,85 | 496,87 | 117 | 14.306.730 |
| 1/10/2024 | 499,00 | 498,00 | -0,20% | 494,00 | 501,99 | 497,32 | 494,81 | 497,99 | 121 | 20.241.232 |
| 30/9/2024 | 496,63 | 499,01 | +0,63% | 496,63 | 505,00 | 500,08 | 499,01 | 503,97 | 281 | 24.604.053 |
| 26/9/2024 | 496,02 | 495,89 | +0,04% | 495,71 | 499,00 | 497,08 | 495,89 | 496,19 | 132 | 13.321.760 |
| 25/9/2024 | 491,03 | 495,70 | +0,65% | 489,00 | 496,90 | 494,18 | 490,84 | 495,70 | 169 | 37.310.899 |
| 24/9/2024 | 495,42 | 492,50 | -0,59% | 490,00 | 495,43 | 492,40 | 491,00 | 492,50 | 209 | 54.312.718 |
| 23/9/2024 | 498,00 | 495,43 | -0,60% | 491,28 | 499,74 | 494,96 | 493,80 | 495,43 | 189 | 36.825.698 |
| 20/9/2024 | 501,02 | 498,40 | -0,32% | 495,07 | 501,02 | 498,59 | 498,00 | 498,60 | 137 | 25.229.088 |
| 19/9/2024 | 500,03 | 500,00 | 0,00% | 498,02 | 503,70 | 500,53 | 500,00 | 501,01 | 160 | 27.979.865 |
| 18/9/2024 | 499,97 | 499,99 | 0,00% | 499,90 | 503,94 | 500,07 | 499,98 | 500,80 | 170 | 12.601.803 |
| 17/9/2024 | 504,94 | 499,98 | -0,69% | 499,98 | 504,94 | 501,50 | 499,98 | 500,00 | 325 | 23.069.194 |
| 16/9/2024 | 508,24 | 503,44 | -0,11% | 499,97 | 508,28 | 501,28 | 500,00 | 503,46 | 560 | 40.653.949 |
| 13/9/2024 | 501,90 | 503,99 | +0,42% | 501,14 | 506,00 | 504,40 | 503,99 | 504,69 | 133 | 17.805.482 |
| 12/9/2024 | 503,29 | 501,90 | -0,22% | 501,02 | 509,33 | 504,84 | 501,02 | 501,90 | 117 | 32.713.840 |
| 11/9/2024 | 503,95 | 503,00 | -0,19% | 501,80 | 503,97 | 502,56 | 501,80 | 503,28 | 115 | 13.870.679 |
| 10/9/2024 | 504,77 | 503,97 | +0,15% | 502,70 | 504,91 | 503,74 | 503,08 | 503,97 | 112 | 18.991.273 |
| 9/9/2024 | 503,28 | 503,23 | -0,01% | 501,02 | 506,49 | 502,80 | 503,29 | 503,96 | 188 | 43.140.847 |
| 6/9/2024 | 503,76 | 503,28 | -0,10% | 501,57 | 503,98 | 502,50 | 502,19 | 503,29 | 101 | 20.451.879 |
| 5/9/2024 | 506,99 | 503,76 | +0,11% | 502,05 | 507,00 | 503,98 | 503,76 | 503,97 | 102 | 15.170.018 |
| 4/9/2024 | 505,36 | 503,20 | -0,43% | 502,00 | 511,99 | 506,14 | 503,01 | 503,20 | 137 | 29.153.714 |
| 3/9/2024 | 511,99 | 505,35 | -1,25% | 504,99 | 512,37 | 509,05 | 505,35 | 511,24 | 122 | 20.056.901 |
| 2/9/2024 | 501,27 | 511,77 | +0,15% | 501,00 | 512,00 | 507,91 | 508,23 | 511,77 | 209 | 27.935.129 |
| 30/8/2024 | 509,27 | 511,00 | +0,34% | 506,16 | 511,00 | 509,87 | 511,00 | 511,60 | 89 | 10.707.384 |
| 29/8/2024 | 512,00 | 509,27 | -0,04% | 500,00 | 514,00 | 503,09 | 508,50 | 509,28 | 157 | 73.854.002 |
| 28/8/2024 | 511,94 | 509,49 | -0,30% | 508,64 | 512,00 | 510,56 | 508,65 | 509,50 | 129 | 19.962.919 |
| 27/8/2024 | 511,49 | 511,00 | +0,20% | 509,99 | 513,98 | 511,75 | 511,00 | 511,15 | 60 | 10.951.536 |
| 26/8/2024 | 509,99 | 509,99 | 0,00% | 502,77 | 509,99 | 507,73 | 506,31 | 507,44 | 99 | 32.850.305 |
| 23/8/2024 | 507,48 | 509,98 | +0,78% | 504,50 | 510,00 | 508,06 | 509,25 | 509,98 | 100 | 19.865.250 |
| 22/8/2024 | 507,49 | 506,05 | -0,03% | 504,00 | 507,50 | 506,26 | 506,05 | 506,89 | 68 | 17.111.598 |
| 21/8/2024 | 507,49 | 506,21 | +0,04% | 504,50 | 507,49 | 505,87 | 506,22 | 507,00 | 83 | 11.837.502 |
| 20/8/2024 | 505,01 | 506,00 | +0,34% | 505,00 | 507,50 | 506,08 | 505,50 | 506,00 | 65 | 12.652.037 |
| 19/8/2024 | 510,05 | 504,27 | -1,14% | 504,25 | 510,05 | 506,61 | 504,27 | 506,00 | 108 | 27.711.834 |
| 16/8/2024 | 507,18 | 510,08 | +0,57% | 504,08 | 510,31 | 508,53 | 506,39 | 510,09 | 137 | 14.239.064 |
| 15/8/2024 | 501,50 | 507,17 | +1,13% | 500,61 | 507,20 | 503,43 | 504,99 | 507,18 | 146 | 39.066.866 |
| 14/8/2024 | 502,97 | 501,50 | -0,29% | 500,75 | 502,97 | 501,46 | 501,12 | 501,50 | 126 | 35.503.900 |
| 13/8/2024 | 502,11 | 502,97 | +0,17% | 501,00 | 503,43 | 501,80 | 502,00 | 502,97 | 138 | 30.961.074 |
| 12/8/2024 | 503,64 | 502,10 | -0,30% | 501,52 | 507,05 | 502,50 | 502,10 | 503,36 | 142 | 33.114.982 |
| 9/8/2024 | 500,02 | 503,63 | +0,52% | 500,02 | 507,43 | 502,62 | 501,01 | 503,63 | 106 | 16.988.836 |
| 8/8/2024 | 501,94 | 501,00 | -0,19% | 499,11 | 505,23 | 500,92 | 500,03 | 501,00 | 139 | 26.899.876 |
| 7/8/2024 | 503,00 | 501,94 | -0,21% | 496,00 | 505,44 | 501,78 | 501,93 | 501,95 | 197 | 27.648.426 |
| 6/8/2024 | 508,86 | 502,98 | -0,21% | 500,00 | 508,86 | 501,84 | 502,98 | 503,00 | 187 | 40.147.727 |
| 5/8/2024 | 504,01 | 504,05 | +0,21% | 500,07 | 509,29 | 504,37 | 504,06 | 505,01 | 178 | 19.166.429 |
| 2/8/2024 | 506,24 | 503,00 | -0,64% | 502,05 | 513,98 | 507,26 | 503,00 | 504,98 | 161 | 19.986.328 |
| 1/8/2024 | 505,30 | 506,24 | -0,58% | 502,70 | 518,00 | 507,04 | 506,24 | 507,47 | 155 | 23.729.892 |
| 31/7/2024 | 505,98 | 509,19 | +1,02% | 505,98 | 509,34 | 508,82 | 507,60 | 509,19 | 90 | 14.348.834 |
| 30/7/2024 | 505,15 | 504,04 | -0,22% | 504,04 | 509,92 | 505,96 | 504,03 | 504,04 | 149 | 21.908.449 |
| 29/7/2024 | 509,98 | 505,15 | -0,95% | 505,15 | 511,19 | 508,51 | 505,15 | 507,50 | 68 | 7.831.122 |
| 26/7/2024 | 508,01 | 509,98 | +0,19% | 504,18 | 512,01 | 508,10 | 506,77 | 509,98 | 185 | 19.206.543 |
| 25/7/2024 | 507,67 | 509,00 | -0,15% | 507,45 | 512,62 | 510,14 | 507,51 | 509,00 | 60 | 5.611.616 |
| 24/7/2024 | 511,00 | 509,75 | -1,02% | 503,45 | 519,97 | 512,63 | 507,67 | 509,75 | 107 | 18.505.991 |
| 23/7/2024 | 515,01 | 514,99 | 0,00% | 505,42 | 515,01 | 509,18 | 510,17 | 514,99 | 111 | 34.319.357 |
| 22/7/2024 | 508,01 | 515,00 | +1,45% | 503,40 | 515,98 | 508,58 | 515,00 | 517,40 | 321 | 54.978.255 |
| 19/7/2024 | 504,10 | 507,65 | -0,07% | 504,10 | 511,90 | 507,44 | 507,71 | 511,86 | 66 | 9.793.682 |
| 18/7/2024 | 506,24 | 508,00 | -0,39% | 506,01 | 510,50 | 507,05 | 506,95 | 508,00 | 76 | 17.493.560 |
| 17/7/2024 | 509,11 | 510,00 | +0,20% | 505,99 | 519,71 | 508,77 | 506,11 | 510,99 | 118 | 23.607.178 |
| 16/7/2024 | 507,00 | 509,00 | -0,37% | 507,00 | 513,99 | 510,93 | 507,51 | 513,95 | 71 | 10.729.621 |
| 15/7/2024 | 510,94 | 510,91 | 0,00% | 508,00 | 510,95 | 510,56 | 509,49 | 510,91 | 83 | 10.721.889 |
| 12/7/2024 | 506,92 | 510,90 | +0,79% | 506,92 | 511,00 | 510,32 | 510,90 | 510,97 | 66 | 17.453.122 |
| 11/7/2024 | 502,75 | 506,92 | -1,19% | 502,52 | 508,50 | 505,02 | 504,99 | 506,92 | 114 | 18.786.852 |
| 10/7/2024 | 517,57 | 513,02 | -0,96% | 501,73 | 518,00 | 511,59 | 513,02 | 514,09 | 97 | 13.915.398 |
| 9/7/2024 | 499,51 | 518,00 | +3,91% | 499,50 | 518,98 | 506,42 | 510,00 | 516,00 | 116 | 26.435.320 |
| 8/7/2024 | 509,99 | 498,50 | -2,25% | 496,00 | 509,99 | 503,10 | 498,50 | 500,51 | 133 | 25.658.265 |
| 5/7/2024 | 489,99 | 510,00 | +4,08% | 489,54 | 510,00 | 491,70 | 500,00 | 510,00 | 224 | 47.695.693 |
| 4/7/2024 | 490,00 | 489,99 | 0,00% | 488,53 | 490,00 | 489,92 | 489,99 | 490,00 | 147 | 45.317.885 |
| 3/7/2024 | 496,01 | 489,97 | -1,31% | 487,99 | 498,55 | 490,24 | 489,01 | 489,95 | 363 | 58.877.891 |
| 2/7/2024 | 502,80 | 496,49 | -0,96% | 495,00 | 502,99 | 498,02 | 495,57 | 496,00 | 134 | 18.028.389 |
| 1/7/2024 | 500,01 | 501,30 | -0,53% | 497,77 | 505,00 | 501,96 | 501,30 | 502,78 | 156 | 20.680.774 |
| 28/6/2024 | 504,02 | 503,99 | 0,00% | 500,03 | 504,30 | 503,37 | 503,50 | 504,00 | 149 | 37.853.620 |
| 27/6/2024 | 504,93 | 504,01 | -0,18% | 502,50 | 504,94 | 503,84 | 504,00 | 504,01 | 107 | 29.525.292 |
| 26/6/2024 | 504,01 | 504,93 | -0,01% | 503,18 | 505,00 | 504,12 | 504,93 | 504,94 | 173 | 21.425.369 |
| 25/6/2024 | 505,00 | 504,99 | 0,00% | 500,51 | 505,00 | 504,32 | 504,99 | 505,00 | 115 | 33.386.275 |
| 24/6/2024 | 505,90 | 505,00 | +0,02% | 501,77 | 505,90 | 504,77 | 504,69 | 505,00 | 130 | 37.807.504 |
| 21/6/2024 | 504,00 | 504,92 | +0,18% | 500,49 | 505,00 | 503,90 | 504,61 | 504,98 | 75 | 37.137.880 |
| 20/6/2024 | 505,00 | 504,00 | +0,80% | 502,00 | 505,00 | 504,09 | 504,00 | 504,92 | 64 | 17.592.881 |
| 19/6/2024 | 501,80 | 500,01 | -0,36% | 499,85 | 505,00 | 504,05 | 500,01 | 504,96 | 96 | 13.861.596 |
| 18/6/2024 | 504,93 | 501,80 | -0,04% | 500,00 | 505,50 | 505,04 | 500,00 | 501,90 | 97 | 39.242.292 |
| 17/6/2024 | 505,01 | 502,00 | -0,59% | 499,00 | 506,47 | 503,65 | 502,00 | 503,60 | 125 | 21.254.238 |
| 14/6/2024 | 504,44 | 505,00 | +0,11% | 504,44 | 505,00 | 504,86 | 504,44 | 505,00 | 70 | 13.075.968 |
| 13/6/2024 | 496,61 | 504,44 | +1,58% | 495,00 | 505,00 | 498,90 | 499,03 | 504,93 | 132 | 26.840.846 |
| 12/6/2024 | 507,20 | 496,61 | -2,15% | 490,00 | 507,20 | 498,87 | 496,61 | 501,46 | 645 | 73.084.664 |
| 11/6/2024 | 510,00 | 507,50 | -0,59% | 505,00 | 514,43 | 507,45 | 505,03 | 507,50 | 308 | 64.599.635 |
| 10/6/2024 | 511,08 | 510,50 | -0,11% | 510,00 | 511,08 | 510,37 | 510,11 | 510,50 | 98 | 21.078.527 |
| 7/6/2024 | 511,41 | 511,08 | -0,06% | 510,10 | 514,43 | 511,95 | 511,08 | 511,27 | 91 | 11.416.696 |
| 6/6/2024 | 512,05 | 511,41 | -0,13% | 510,00 | 514,39 | 512,39 | 510,34 | 511,65 | 90 | 27.823.067 |
| 5/6/2024 | 514,30 | 512,08 | -0,23% | 508,50 | 514,43 | 511,03 | 510,01 | 512,08 | 182 | 28.055.942 |
| 4/6/2024 | 514,00 | 513,27 | -0,14% | 510,05 | 514,43 | 512,85 | 510,08 | 513,28 | 135 | 14.513.933 |
| 3/6/2024 | 516,85 | 514,00 | -0,58% | 512,00 | 517,00 | 514,91 | 513,00 | 514,00 | 176 | 34.190.525 |
| 31/5/2024 | 517,49 | 517,00 | +0,01% | 516,52 | 517,49 | 516,99 | 516,97 | 517,00 | 113 | 29.210.496 |
| 29/5/2024 | 518,04 | 516,95 | -0,01% | 516,36 | 518,04 | 517,06 | 516,53 | 516,95 | 77 | 10.806.603 |
| 28/5/2024 | 517,01 | 517,00 | 0,00% | 516,29 | 518,98 | 517,00 | 516,80 | 517,00 | 135 | 28.538.602 |
| 27/5/2024 | 516,75 | 517,01 | +0,14% | 516,41 | 517,99 | 517,07 | 517,01 | 517,43 | 109 | 28.542.545 |
| 24/5/2024 | 518,10 | 516,29 | -0,17% | 515,15 | 518,10 | 516,23 | 516,15 | 516,29 | 93 | 24.211.606 |
| 23/5/2024 | 517,00 | 517,15 | +0,22% | 516,00 | 517,67 | 516,70 | 516,01 | 517,16 | 107 | 24.181.816 |
| 22/5/2024 | 517,01 | 516,01 | -0,19% | 516,01 | 521,00 | 518,51 | 516,05 | 517,93 | 137 | 33.807.142 |
| 21/5/2024 | 516,25 | 516,97 | +0,21% | 515,10 | 521,00 | 517,59 | 516,00 | 516,97 | 98 | 12.473.959 |
| 20/5/2024 | 520,93 | 515,89 | -0,97% | 515,89 | 520,93 | 517,87 | 515,53 | 518,44 | 145 | 18.850.559 |
| 17/5/2024 | 518,05 | 520,94 | +0,37% | 515,10 | 520,99 | 518,19 | 518,01 | 520,94 | 178 | 33.890.151 |
| 16/5/2024 | 521,99 | 519,01 | -0,57% | 519,00 | 524,90 | 522,43 | 519,00 | 520,00 | 112 | 19.121.245 |
| 15/5/2024 | 519,99 | 522,00 | +0,39% | 519,99 | 523,00 | 522,18 | 520,73 | 522,00 | 75 | 11.383.587 |
| 14/5/2024 | 522,00 | 519,99 | +0,38% | 515,11 | 522,00 | 518,59 | 517,03 | 519,99 | 109 | 14.261.260 |
| 13/5/2024 | 521,97 | 518,00 | -0,76% | 517,03 | 522,00 | 520,37 | 518,00 | 519,73 | 99 | 12.645.199 |
| 10/5/2024 | 519,00 | 521,97 | +0,57% | 519,00 | 521,98 | 521,37 | 520,43 | 521,97 | 74 | 7.090.638 |
| 9/5/2024 | 524,00 | 519,00 | -0,44% | 519,00 | 524,00 | 521,12 | 519,00 | 521,63 | 130 | 12.715.458 |
| 8/5/2024 | 525,77 | 521,30 | +0,01% | 521,30 | 525,85 | 523,85 | 521,30 | 521,90 | 50 | 9.115.036 |
| 7/5/2024 | 518,50 | 521,26 | +0,53% | 516,92 | 526,33 | 519,59 | 518,00 | 524,95 | 53 | 7.897.897 |
| 6/5/2024 | 517,47 | 518,50 | +0,20% | 517,38 | 523,00 | 518,77 | 517,66 | 518,50 | 97 | 12.243.191 |
| 3/5/2024 | 520,00 | 517,47 | -0,10% | 512,02 | 523,44 | 517,06 | 517,47 | 523,44 | 150 | 27.404.456 |
| 2/5/2024 | 521,56 | 518,00 | -0,48% | 516,20 | 530,01 | 518,12 | 517,00 | 518,00 | 155 | 32.020.008 |
| 30/4/2024 | 524,46 | 520,50 | -0,19% | 520,01 | 524,98 | 522,21 | 520,50 | 522,49 | 115 | 17.232.930 |
| 29/4/2024 | 520,07 | 521,49 | -0,08% | 518,50 | 523,47 | 520,71 | 520,03 | 521,49 | 148 | 24.213.144 |
| 26/4/2024 | 523,01 | 521,89 | -0,21% | 521,81 | 524,46 | 522,85 | 521,89 | 521,90 | 80 | 19.241.158 |
| 25/4/2024 | 522,55 | 523,01 | +0,09% | 520,50 | 524,97 | 523,18 | 523,00 | 524,41 | 117 | 15.747.748 |
| 24/4/2024 | 522,00 | 522,55 | +0,11% | 522,00 | 524,89 | 522,92 | 522,50 | 524,29 | 58 | 8.994.305 |
| 23/4/2024 | 526,30 | 522,00 | -1,02% | 522,00 | 528,28 | 525,97 | 522,00 | 523,98 | 83 | 21.564.931 |
| 22/4/2024 | 528,50 | 527,40 | -0,21% | 526,30 | 528,98 | 527,83 | 526,34 | 527,40 | 89 | 28.608.405 |
| 19/4/2024 | 528,91 | 528,50 | -0,08% | 528,00 | 528,98 | 528,24 | 528,01 | 528,50 | 55 | 18.013.065 |
| 18/4/2024 | 529,00 | 528,91 | +0,02% | 528,00 | 529,00 | 528,10 | 528,90 | 528,91 | 49 | 24.451.247 |
| 17/4/2024 | 528,71 | 528,79 | -0,04% | 527,50 | 529,00 | 528,20 | 528,99 | 529,00 | 90 | 18.962.678 |
| 16/4/2024 | 527,50 | 528,99 | -0,19% | 527,29 | 529,50 | 527,85 | 528,00 | 528,99 | 75 | 21.061.591 |
| 15/4/2024 | 529,26 | 530,00 | +0,14% | 526,25 | 530,00 | 527,99 | 527,69 | 530,00 | 128 | 21.595.049 |
| 12/4/2024 | 527,75 | 529,26 | +0,29% | 527,49 | 529,99 | 528,42 | 528,52 | 529,26 | 68 | 18.019.139 |
| 11/4/2024 | 528,00 | 527,75 | +0,03% | 527,61 | 528,00 | 527,79 | 527,61 | 528,00 | 47 | 16.942.321 |
| 10/4/2024 | 528,00 | 527,61 | -0,16% | 526,05 | 528,00 | 527,55 | 527,50 | 527,99 | 110 | 55.023.718 |
| 9/4/2024 | 528,99 | 528,46 | +0,16% | 527,04 | 529,79 | 527,96 | 528,00 | 528,46 | 84 | 20.168.265 |
| 8/4/2024 | 533,25 | 527,64 | -0,45% | 527,64 | 533,26 | 530,51 | 527,64 | 529,46 | 112 | 20.106.388 |
| 5/4/2024 | 531,72 | 530,00 | -0,32% | 526,89 | 533,24 | 529,54 | 530,34 | 533,18 | 110 | 21.022.756 |
| 4/4/2024 | 533,00 | 531,72 | -0,29% | 526,00 | 533,25 | 529,20 | 528,13 | 531,72 | 113 | 18.733.907 |
| 3/4/2024 | 532,79 | 533,26 | +0,52% | 530,50 | 537,50 | 536,19 | 530,50 | 533,26 | 96 | 22.520.227 |
| 2/4/2024 | 530,99 | 530,50 | -0,43% | 528,29 | 530,99 | 530,25 | 530,01 | 530,50 | 99 | 21.687.592 |
| 1/4/2024 | 530,35 | 532,79 | +0,46% | 526,00 | 559,99 | 528,72 | 530,69 | 532,79 | 117 | 22.893.910 |
| 28/3/2024 | 529,87 | 530,34 | +0,75% | 526,39 | 535,80 | 531,67 | 528,00 | 531,94 | 132 | 17.332.627 |
| 27/3/2024 | 530,24 | 526,37 | +0,02% | 526,34 | 530,25 | 529,14 | 526,50 | 529,66 | 129 | 19.737.031 |
| 26/3/2024 | 539,96 | 526,25 | -0,50% | 526,25 | 539,96 | 529,81 | 526,08 | 527,70 | 101 | 16.000.520 |
| 25/3/2024 | 532,60 | 528,90 | -0,56% | 528,90 | 538,69 | 533,82 | 528,90 | 532,00 | 115 | 17.883.240 |
| 22/3/2024 | 531,50 | 531,88 | +0,35% | 528,90 | 531,98 | 529,65 | 531,90 | 531,97 | 39 | 11.334.621 |
| 21/3/2024 | 528,90 | 530,00 | +0,21% | 528,90 | 530,00 | 529,10 | 529,10 | 530,00 | 48 | 13.915.527 |
| 20/3/2024 | 527,90 | 528,90 | +0,19% | 527,56 | 530,00 | 529,00 | 528,90 | 530,00 | 63 | 11.532.278 |
| 19/3/2024 | 528,24 | 527,90 | -0,02% | 527,90 | 528,94 | 528,26 | 527,50 | 527,90 | 65 | 13.312.257 |
| 18/3/2024 | 531,99 | 528,01 | -0,19% | 527,50 | 532,00 | 528,77 | 528,01 | 528,97 | 110 | 16.762.241 |
| 15/3/2024 | 527,30 | 529,02 | +0,33% | 526,00 | 531,00 | 528,32 | 527,52 | 529,03 | 97 | 11.940.241 |
| 14/3/2024 | 527,10 | 527,29 | -0,70% | 527,00 | 528,98 | 527,67 | 527,00 | 527,29 | 79 | 11.397.744 |
| 13/3/2024 | 526,04 | 530,99 | -0,09% | 526,00 | 530,99 | 527,30 | 528,99 | 530,99 | 116 | 29.054.390 |
| 12/3/2024 | 530,02 | 531,48 | -0,15% | 526,00 | 536,38 | 528,14 | 529,00 | 531,48 | 134 | 33.537.070 |
| 11/3/2024 | 533,65 | 532,30 | -0,25% | 530,01 | 537,09 | 532,58 | 532,30 | 532,90 | 114 | 18.693.894 |
| 8/3/2024 | 530,07 | 533,65 | +0,68% | 530,00 | 546,00 | 532,00 | 0,00 | 0,00 | 117 | 18.460.642 |
| 7/3/2024 | 539,14 | 530,02 | -1,30% | 530,00 | 547,99 | 536,57 | 530,02 | 535,03 | 140 | 24.253.140 |
| 6/3/2024 | 531,96 | 536,98 | +1,79% | 531,88 | 540,80 | 535,52 | 536,00 | 536,99 | 46 | 6.854.657 |
| 5/3/2024 | 538,00 | 527,52 | -2,09% | 527,52 | 540,85 | 531,51 | 527,52 | 530,00 | 195 | 22.004.544 |
| 4/3/2024 | 547,78 | 538,80 | -3,61% | 536,99 | 547,78 | 539,76 | 538,80 | 540,60 | 131 | 29.201.104 |
| 1/3/2024 | 528,59 | 558,96 | +5,96% | 527,51 | 558,97 | 541,02 | 550,00 | 558,96 | 327 | 36.844.097 |
| 29/2/2024 | 528,01 | 527,52 | -0,09% | 526,27 | 546,03 | 537,30 | 528,31 | 545,90 | 324 | 58.244.174 |
| 28/2/2024 | 528,33 | 528,00 | -0,06% | 527,00 | 528,80 | 528,13 | 528,00 | 528,35 | 73 | 11.196.559 |
| 27/2/2024 | 526,99 | 528,33 | +0,25% | 526,00 | 529,15 | 526,75 | 527,64 | 528,32 | 78 | 14.907.101 |
| 26/2/2024 | 527,86 | 526,99 | -0,16% | 526,00 | 530,00 | 526,74 | 526,40 | 526,99 | 77 | 12.589.199 |
| 23/2/2024 | 527,96 | 527,86 | -0,02% | 526,51 | 527,96 | 527,18 | 0,00 | 0,00 | 116 | 44.758.337 |
| 22/2/2024 | 528,94 | 527,96 | -0,19% | 527,55 | 531,63 | 529,68 | 527,95 | 527,96 | 92 | 15.307.816 |
| 21/2/2024 | 529,00 | 528,94 | -0,01% | 527,77 | 529,00 | 528,68 | 528,10 | 528,94 | 76 | 10.415.051 |
| 20/2/2024 | 527,68 | 529,00 | +0,25% | 527,66 | 529,00 | 527,91 | 527,69 | 529,00 | 166 | 19.057.764 |
| 19/2/2024 | 528,99 | 527,67 | -0,25% | 527,00 | 528,99 | 527,54 | 527,65 | 527,67 | 111 | 15.140.417 |
| 16/2/2024 | 527,39 | 528,99 | +0,30% | 526,00 | 528,99 | 526,98 | 527,92 | 528,99 | 95 | 16.705.400 |
| 15/2/2024 | 525,66 | 527,40 | +0,34% | 525,65 | 528,49 | 527,24 | 527,20 | 527,40 | 106 | 18.506.349 |
| 14/2/2024 | 525,50 | 525,61 | +0,03% | 525,48 | 526,00 | 525,59 | 525,50 | 525,61 | 73 | 9.776.051 |
| 9/2/2024 | 527,39 | 525,47 | -0,01% | 525,00 | 528,10 | 525,72 | 0,00 | 0,00 | 145 | 37.957.641 |
| 8/2/2024 | 527,97 | 525,50 | -0,12% | 525,00 | 527,97 | 526,19 | 525,50 | 525,68 | 48 | 8.629.678 |
| 7/2/2024 | 525,00 | 526,12 | +0,19% | 524,70 | 526,14 | 525,13 | 525,66 | 526,13 | 88 | 19.377.460 |
| 6/2/2024 | 525,12 | 525,10 | +0,02% | 524,83 | 527,05 | 525,97 | 524,83 | 525,10 | 84 | 9.257.119 |
| 5/2/2024 | 525,00 | 525,00 | +0,11% | 525,00 | 526,80 | 525,28 | 525,00 | 525,10 | 90 | 17.859.630 |
| 2/2/2024 | 525,00 | 524,42 | -0,11% | 523,82 | 527,75 | 525,23 | 525,00 | 525,01 | 68 | 16.597.543 |
| 1/2/2024 | 525,32 | 525,00 | 0,00% | 525,00 | 528,49 | 525,66 | 522,50 | 526,00 | 127 | 26.546.118 |
| 31/1/2024 | 524,00 | 525,00 | +0,48% | 522,45 | 527,00 | 525,27 | 525,00 | 528,00 | 91 | 22.008.966 |
| 30/1/2024 | 521,96 | 522,48 | -0,04% | 521,80 | 522,50 | 522,39 | 522,48 | 522,99 | 62 | 12.851.006 |
| 29/1/2024 | 522,71 | 522,68 | -0,01% | 518,30 | 524,00 | 523,18 | 522,68 | 524,00 | 106 | 19.985.485 |
| 26/1/2024 | 523,46 | 522,71 | +0,03% | 521,78 | 523,49 | 522,58 | 522,20 | 522,71 | 174 | 21.216.909 |
| 25/1/2024 | 522,20 | 522,55 | +0,07% | 522,20 | 523,70 | 522,97 | 522,55 | 522,60 | 38 | 10.198.005 |
| 24/1/2024 | 523,75 | 522,20 | -0,30% | 519,02 | 523,79 | 522,00 | 522,20 | 523,60 | 108 | 13.937.610 |
| 23/1/2024 | 523,50 | 523,75 | +0,34% | 521,99 | 523,79 | 523,24 | 522,50 | 523,75 | 60 | 14.232.205 |
| 22/1/2024 | 517,50 | 522,00 | +0,87% | 517,00 | 522,00 | 519,00 | 518,84 | 522,71 | 127 | 19.618.462 |
| 19/1/2024 | 520,00 | 517,50 | -1,01% | 514,84 | 520,00 | 518,33 | 517,50 | 518,00 | 104 | 18.400.843 |
| 18/1/2024 | 521,95 | 522,79 | +0,16% | 521,95 | 523,80 | 523,13 | 522,79 | 523,77 | 96 | 26.784.762 |
| 17/1/2024 | 519,00 | 521,95 | -0,01% | 519,00 | 522,49 | 521,69 | 521,95 | 522,49 | 64 | 13.772.770 |
| 16/1/2024 | 523,99 | 522,00 | -0,38% | 520,00 | 523,99 | 520,97 | 520,11 | 522,99 | 91 | 12.659.750 |
| 15/1/2024 | 516,21 | 524,00 | +1,51% | 516,11 | 524,00 | 519,79 | 520,69 | 524,00 | 111 | 14.710.108 |
| 12/1/2024 | 521,00 | 516,21 | -0,22% | 515,11 | 523,00 | 519,23 | 516,20 | 519,47 | 108 | 32.867.518 |
| 11/1/2024 | 519,99 | 517,34 | +0,07% | 514,00 | 525,00 | 520,08 | 517,33 | 519,21 | 133 | 21.947.699 |
| 10/1/2024 | 514,49 | 517,00 | +0,58% | 514,49 | 519,79 | 517,11 | 516,00 | 517,00 | 78 | 12.359.099 |
| 9/1/2024 | 511,99 | 514,01 | +0,39% | 511,99 | 516,41 | 514,56 | 514,00 | 514,01 | 125 | 29.793.344 |
| 8/1/2024 | 515,00 | 511,99 | -0,39% | 509,49 | 522,87 | 513,43 | 510,35 | 511,99 | 205 | 54.218.236 |
| 5/1/2024 | 513,00 | 514,00 | +0,19% | 512,50 | 515,00 | 513,81 | 513,91 | 514,00 | 93 | 11.201.107 |
| 4/1/2024 | 512,59 | 513,00 | +0,10% | 512,50 | 514,76 | 513,36 | 512,60 | 513,00 | 101 | 13.706.743 |
| 3/1/2024 | 515,04 | 512,50 | -0,49% | 512,50 | 517,97 | 515,34 | 511,04 | 514,00 | 148 | 17.367.139 |
| 2/1/2024 | 515,52 | 515,03 | -0,79% | 511,00 | 518,35 | 514,46 | 511,06 | 515,03 | 135 | 18.366.376 |
| 28/12/2023 | 516,01 | 519,15 | +0,61% | 515,28 | 519,97 | 517,73 | 517,05 | 519,15 | 118 | 18.068.877 |
| 27/12/2023 | 515,82 | 516,01 | +0,04% | 511,00 | 516,01 | 514,69 | 515,00 | 516,01 | 89 | 8.338.024 |
| 26/12/2023 | 515,81 | 515,82 | 0,00% | 510,48 | 515,82 | 514,49 | 512,60 | 515,89 | 120 | 16.515.255 |
| 22/12/2023 | 504,99 | 515,82 | +2,15% | 501,21 | 515,82 | 508,55 | 514,45 | 515,99 | 128 | 22.173.189 |
| 21/12/2023 | 515,79 | 504,97 | -2,10% | 504,27 | 515,98 | 510,18 | 511,03 | 514,49 | 134 | 26.580.811 |
| 20/12/2023 | 504,99 | 515,79 | +2,55% | 500,16 | 515,80 | 507,43 | 510,01 | 515,80 | 147 | 28.822.079 |
| 19/12/2023 | 507,70 | 502,97 | -0,44% | 500,00 | 509,89 | 502,98 | 501,55 | 502,97 | 272 | 53.316.133 |
| 18/12/2023 | 509,99 | 505,20 | -0,94% | 505,20 | 516,00 | 510,35 | 503,10 | 505,20 | 138 | 18.066.695 |
| 15/12/2023 | 507,57 | 509,98 | +1,38% | 506,33 | 513,65 | 509,66 | 506,37 | 510,00 | 127 | 28.133.361 |
| 14/12/2023 | 502,00 | 503,02 | +0,20% | 501,15 | 510,11 | 505,53 | 503,02 | 509,99 | 143 | 24.872.398 |
| 13/12/2023 | 499,97 | 502,00 | +0,41% | 499,82 | 502,00 | 501,63 | 501,25 | 502,00 | 149 | 28.091.780 |
| 12/12/2023 | 501,73 | 499,97 | -0,35% | 499,97 | 501,73 | 500,76 | 499,97 | 500,00 | 210 | 24.537.278 |
| 11/12/2023 | 500,43 | 501,73 | +0,27% | 499,99 | 505,40 | 502,53 | 501,72 | 501,73 | 252 | 37.439.011 |
| 8/12/2023 | 505,96 | 500,40 | -0,02% | 500,30 | 505,96 | 501,46 | 500,30 | 500,40 | 97 | 11.985.116 |
| 7/12/2023 | 502,67 | 500,50 | -0,38% | 500,50 | 506,02 | 502,66 | 500,50 | 504,78 | 144 | 29.908.677 |
| 6/12/2023 | 505,01 | 502,41 | -0,51% | 502,41 | 506,18 | 503,96 | 502,40 | 502,41 | 166 | 28.070.798 |
| 5/12/2023 | 507,01 | 505,00 | -0,52% | 505,00 | 507,98 | 506,14 | 504,36 | 505,00 | 164 | 33.101.965 |
| 4/12/2023 | 508,00 | 507,63 | -0,46% | 502,12 | 509,68 | 507,61 | 505,04 | 507,63 | 163 | 28.324.815 |
| 1/12/2023 | 510,00 | 509,96 | +0,13% | 508,82 | 514,59 | 510,27 | 509,60 | 509,96 | 108 | 15.461.437 |
| 30/11/2023 | 509,99 | 509,29 | -0,14% | 508,50 | 512,50 | 509,73 | 508,30 | 509,30 | 135 | 17.840.751 |
| 29/11/2023 | 509,14 | 510,00 | +0,20% | 508,00 | 510,49 | 509,25 | 509,15 | 510,00 | 100 | 23.272.974 |
| 28/11/2023 | 509,97 | 509,00 | -0,19% | 509,00 | 513,99 | 510,35 | 508,00 | 509,00 | 126 | 23.374.476 |
| 27/11/2023 | 512,00 | 509,97 | -0,30% | 509,95 | 514,57 | 511,42 | 509,98 | 512,99 | 195 | 42.550.355 |
| 24/11/2023 | 511,95 | 511,49 | -0,09% | 505,50 | 512,00 | 510,94 | 511,10 | 511,49 | 143 | 40.721.927 |
| 23/11/2023 | 512,69 | 511,95 | -0,14% | 506,01 | 513,77 | 509,02 | 508,25 | 511,95 | 167 | 38.126.020 |
| 22/11/2023 | 514,06 | 512,69 | -0,24% | 511,10 | 515,00 | 512,60 | 511,10 | 512,69 | 167 | 22.811.052 |
| 21/11/2023 | 515,00 | 513,90 | -0,31% | 513,71 | 515,49 | 514,77 | 513,71 | 514,00 | 92 | 27.643.399 |
| 20/11/2023 | 515,08 | 515,49 | +0,08% | 513,71 | 517,99 | 516,11 | 514,50 | 515,50 | 125 | 22.760.840 |
| 17/11/2023 | 514,87 | 515,08 | +0,04% | 513,80 | 517,99 | 515,50 | 513,80 | 515,08 | 126 | 33.817.145 |
| 16/11/2023 | 517,93 | 514,87 | -0,59% | 510,00 | 519,01 | 514,99 | 513,80 | 514,87 | 206 | 39.963.655 |
| 14/11/2023 | 518,90 | 517,92 | +0,36% | 516,08 | 518,90 | 517,73 | 517,92 | 517,93 | 51 | 11.441.969 |
| 13/11/2023 | 516,50 | 516,07 | -0,08% | 516,07 | 519,97 | 518,17 | 516,07 | 516,49 | 91 | 14.405.333 |
| 10/11/2023 | 519,99 | 516,50 | -0,67% | 516,03 | 520,00 | 518,82 | 516,01 | 518,99 | 88 | 14.060.140 |
| 9/11/2023 | 514,99 | 519,99 | +0,97% | 514,05 | 519,99 | 515,96 | 515,32 | 519,99 | 88 | 17.284.928 |
| 8/11/2023 | 514,01 | 514,99 | -0,18% | 513,83 | 516,00 | 514,54 | 513,87 | 515,00 | 115 | 13.944.183 |
| 7/11/2023 | 515,05 | 515,90 | +0,17% | 513,80 | 517,00 | 515,42 | 515,00 | 515,90 | 121 | 15.978.153 |
| 6/11/2023 | 520,00 | 515,03 | -0,96% | 515,03 | 520,00 | 517,34 | 515,03 | 517,00 | 125 | 16.813.703 |
| 3/11/2023 | 520,80 | 520,01 | -0,15% | 518,00 | 521,00 | 519,16 | 518,62 | 520,01 | 87 | 11.110.142 |
| 1/11/2023 | 520,00 | 520,80 | +0,15% | 510,69 | 520,99 | 518,49 | 519,98 | 520,80 | 96 | 15.088.151 |
| 31/10/2023 | 519,01 | 520,00 | +0,19% | 517,51 | 522,98 | 520,76 | 520,00 | 522,00 | 84 | 11.456.864 |
| 30/10/2023 | 522,98 | 519,00 | -0,19% | 517,00 | 522,99 | 519,06 | 517,00 | 519,00 | 104 | 11.523.323 |
| 27/10/2023 | 519,97 | 520,00 | +0,27% | 518,50 | 523,99 | 520,14 | 519,50 | 522,99 | 56 | 8.998.506 |
| 26/10/2023 | 520,00 | 518,60 | +0,12% | 518,01 | 522,00 | 519,17 | 518,50 | 518,60 | 65 | 9.760.441 |
| 25/10/2023 | 518,60 | 518,00 | -0,12% | 518,00 | 518,60 | 518,32 | 518,00 | 518,50 | 57 | 5.649.701 |
| 24/10/2023 | 519,49 | 518,60 | -0,17% | 518,50 | 519,49 | 518,81 | 518,60 | 519,49 | 52 | 11.050.706 |
| 23/10/2023 | 519,50 | 519,49 | -0,10% | 516,54 | 519,50 | 518,66 | 519,47 | 519,49 | 48 | 15.093.078 |
| 20/10/2023 | 518,84 | 520,00 | +0,19% | 518,60 | 525,00 | 521,52 | 520,00 | 521,00 | 106 | 14.550.489 |
| 19/10/2023 | 520,00 | 519,00 | -0,19% | 519,00 | 520,00 | 519,67 | 519,00 | 520,00 | 99 | 16.473.742 |
| 18/10/2023 | 520,00 | 520,00 | +0,09% | 519,52 | 520,07 | 519,74 | 520,00 | 520,07 | 60 | 13.721.284 |
| 17/10/2023 | 524,90 | 519,52 | -1,04% | 519,00 | 524,90 | 519,69 | 519,52 | 520,99 | 94 | 32.429.242 |
| 16/10/2023 | 519,00 | 524,97 | +1,23% | 519,00 | 524,98 | 520,29 | 520,00 | 524,98 | 97 | 24.245.581 |
| 13/10/2023 | 520,92 | 518,60 | +0,70% | 515,00 | 520,92 | 516,44 | 518,80 | 519,70 | 128 | 42.865.194 |
| 11/10/2023 | 516,80 | 515,02 | -0,33% | 512,94 | 519,91 | 516,62 | 515,01 | 516,78 | 174 | 36.938.650 |
| 10/10/2023 | 521,67 | 516,75 | -0,95% | 515,14 | 522,96 | 519,13 | 516,75 | 518,49 | 123 | 17.650.734 |
| 9/10/2023 | 520,65 | 521,73 | +0,14% | 510,00 | 522,99 | 514,94 | 519,00 | 521,75 | 109 | 36.561.262 |
| 6/10/2023 | 521,10 | 520,99 | -0,02% | 514,84 | 521,10 | 520,01 | 520,67 | 520,99 | 90 | 10.920.377 |
| 5/10/2023 | 516,25 | 521,09 | +0,79% | 516,25 | 521,32 | 519,71 | 519,45 | 521,09 | 63 | 14.240.140 |
| 4/10/2023 | 517,67 | 517,00 | -0,80% | 514,80 | 521,19 | 517,63 | 517,00 | 518,99 | 95 | 12.630.231 |
| 3/10/2023 | 523,50 | 521,19 | +0,49% | 517,50 | 523,50 | 520,38 | 521,10 | 521,39 | 80 | 12.853.615 |
| 2/10/2023 | 525,80 | 518,66 | -2,13% | 518,01 | 525,80 | 521,18 | 518,64 | 523,99 | 95 | 14.593.131 |
| 29/9/2023 | 521,52 | 529,97 | +1,62% | 520,00 | 530,23 | 524,33 | 525,20 | 529,85 | 94 | 21.235.374 |
| 28/9/2023 | 517,75 | 521,50 | +0,72% | 517,58 | 523,95 | 519,27 | 520,00 | 521,50 | 69 | 9.970.155 |
| 27/9/2023 | 518,99 | 517,75 | -0,24% | 516,65 | 518,99 | 517,73 | 517,72 | 517,75 | 72 | 13.978.749 |
| 26/9/2023 | 515,61 | 518,99 | +0,38% | 515,31 | 524,31 | 519,89 | 516,43 | 519,20 | 99 | 15.233.046 |
| 25/9/2023 | 525,00 | 517,02 | -1,52% | 517,02 | 525,01 | 523,31 | 517,02 | 517,10 | 96 | 16.013.556 |
| 22/9/2023 | 525,00 | 525,02 | 0,00% | 521,00 | 525,02 | 522,76 | 521,01 | 526,49 | 49 | 7.423.315 |
| 21/9/2023 | 521,27 | 525,02 | +0,72% | 520,53 | 526,50 | 524,02 | 525,00 | 525,02 | 84 | 18.288.353 |
| 20/9/2023 | 518,25 | 521,29 | +0,59% | 517,10 | 521,29 | 519,98 | 519,98 | 521,29 | 62 | 10.295.786 |
| 19/9/2023 | 516,00 | 518,25 | +0,44% | 515,40 | 518,25 | 517,40 | 517,90 | 520,98 | 58 | 9.778.874 |
| 18/9/2023 | 515,49 | 516,00 | +0,53% | 512,89 | 516,00 | 515,22 | 514,50 | 516,00 | 93 | 16.178.036 |
| 15/9/2023 | 515,49 | 513,27 | -0,53% | 513,27 | 515,50 | 515,17 | 513,27 | 514,27 | 143 | 14.424.847 |
| 14/9/2023 | 515,98 | 516,00 | +0,20% | 512,00 | 516,00 | 514,81 | 514,25 | 516,00 | 58 | 13.282.242 |
| 13/9/2023 | 514,99 | 514,96 | 0,00% | 510,35 | 515,08 | 513,63 | 514,00 | 514,96 | 76 | 9.296.825 |
| 12/9/2023 | 508,98 | 514,98 | +1,18% | 508,98 | 515,07 | 512,81 | 511,41 | 514,98 | 128 | 28.256.243 |
| 11/9/2023 | 512,00 | 508,99 | -0,59% | 507,28 | 512,05 | 510,11 | 508,49 | 508,99 | 102 | 40.758.062 |
| 8/9/2023 | 515,00 | 512,00 | -1,16% | 508,00 | 515,00 | 511,49 | 510,00 | 512,00 | 145 | 25.728.408 |
| 6/9/2023 | 516,17 | 518,00 | +0,58% | 515,00 | 518,00 | 516,38 | 516,90 | 518,99 | 105 | 13.374.428 |
| 5/9/2023 | 514,00 | 514,99 | +0,97% | 510,03 | 516,21 | 513,35 | 514,99 | 515,00 | 96 | 13.347.175 |
| 4/9/2023 | 517,98 | 510,03 | -1,54% | 509,63 | 517,98 | 513,97 | 510,03 | 513,99 | 132 | 13.620.377 |
| 1/9/2023 | 514,98 | 517,99 | -0,39% | 507,00 | 518,00 | 513,11 | 515,00 | 517,99 | 115 | 21.909.938 |
| 31/8/2023 | 522,00 | 520,00 | -0,38% | 516,43 | 522,00 | 520,25 | 518,05 | 520,00 | 66 | 8.063.898 |
| 30/8/2023 | 515,43 | 522,00 | +3,19% | 510,11 | 522,99 | 517,94 | 512,84 | 522,00 | 115 | 16.988.648 |
| 29/8/2023 | 520,00 | 505,85 | -3,42% | 505,56 | 525,00 | 519,38 | 505,84 | 516,00 | 119 | 15.841.280 |
| 28/8/2023 | 518,00 | 523,78 | +1,21% | 516,60 | 524,06 | 518,06 | 520,00 | 523,78 | 134 | 31.860.863 |
| 25/8/2023 | 518,63 | 517,54 | -0,21% | 517,01 | 518,66 | 518,23 | 517,54 | 518,58 | 58 | 10.520.127 |
| 24/8/2023 | 508,49 | 518,64 | +2,00% | 508,49 | 518,99 | 512,71 | 512,00 | 518,64 | 86 | 12.407.751 |
| 23/8/2023 | 509,09 | 508,49 | +0,68% | 505,11 | 513,96 | 508,85 | 508,49 | 509,50 | 82 | 6.564.212 |
| 22/8/2023 | 506,89 | 505,07 | -0,36% | 505,03 | 512,07 | 507,59 | 505,06 | 507,09 | 166 | 16.649.154 |
| 21/8/2023 | 505,71 | 506,90 | +0,24% | 505,60 | 508,50 | 507,62 | 506,83 | 506,90 | 98 | 14.365.867 |
| 18/8/2023 | 509,06 | 505,71 | -0,65% | 505,61 | 512,41 | 507,32 | 505,71 | 507,00 | 139 | 17.401.280 |
| 17/8/2023 | 510,58 | 509,00 | -0,31% | 504,90 | 522,00 | 509,77 | 508,50 | 509,00 | 114 | 20.135.923 |
| 16/8/2023 | 510,60 | 510,59 | +0,09% | 508,84 | 510,60 | 510,22 | 509,80 | 510,59 | 79 | 13.520.928 |
| 15/8/2023 | 517,03 | 510,14 | -1,19% | 500,00 | 522,26 | 512,43 | 508,12 | 510,15 | 258 | 35.716.709 |
| 14/8/2023 | 521,05 | 516,30 | -0,91% | 516,16 | 521,05 | 518,80 | 516,30 | 517,00 | 139 | 18.106.334 |
| 11/8/2023 | 515,62 | 521,05 | +1,15% | 515,62 | 525,02 | 518,81 | 515,68 | 521,00 | 116 | 23.761.663 |
| 10/8/2023 | 519,10 | 515,15 | -0,74% | 515,15 | 525,00 | 520,88 | 515,15 | 517,90 | 104 | 19.324.872 |
| 9/8/2023 | 518,98 | 519,00 | +0,01% | 516,82 | 519,00 | 518,92 | 517,96 | 519,00 | 64 | 22.676.838 |
| 8/8/2023 | 515,00 | 518,95 | +1,15% | 515,00 | 519,99 | 518,64 | 518,83 | 518,95 | 84 | 14.107.135 |
| 7/8/2023 | 517,98 | 513,04 | -0,95% | 512,94 | 520,00 | 516,90 | 513,04 | 515,00 | 90 | 15.920.621 |
| 4/8/2023 | 510,86 | 517,98 | +1,40% | 510,84 | 517,98 | 513,72 | 511,07 | 517,95 | 101 | 19.881.315 |
| 3/8/2023 | 509,80 | 510,84 | +0,19% | 508,12 | 515,00 | 511,58 | 510,84 | 512,97 | 128 | 18.468.194 |
| 2/8/2023 | 501,62 | 509,86 | +0,76% | 501,62 | 509,88 | 507,95 | 508,89 | 509,86 | 93 | 16.915.007 |
| 1/8/2023 | 507,87 | 506,00 | +0,30% | 500,83 | 514,88 | 506,10 | 505,00 | 506,00 | 138 | 26.874.097 |
| 31/7/2023 | 507,90 | 504,48 | -0,20% | 503,02 | 507,90 | 505,63 | 505,13 | 507,87 | 166 | 27.354.597 |
| 28/7/2023 | 505,03 | 505,51 | -0,08% | 505,00 | 505,80 | 505,46 | 505,50 | 505,51 | 73 | 13.900.348 |
| 27/7/2023 | 505,91 | 505,91 | 0,00% | 505,01 | 505,91 | 505,80 | 505,01 | 505,91 | 67 | 12.392.235 |
| 26/7/2023 | 505,91 | 505,91 | 0,00% | 505,02 | 505,91 | 505,72 | 505,05 | 505,91 | 71 | 14.463.751 |
| 25/7/2023 | 505,89 | 505,91 | 0,00% | 504,13 | 505,91 | 505,74 | 505,50 | 505,91 | 54 | 12.491.960 |
| 24/7/2023 | 505,91 | 505,89 | 0,00% | 501,97 | 505,91 | 504,79 | 505,49 | 505,89 | 98 | 22.413.078 |
| 21/7/2023 | 505,90 | 505,87 | -0,01% | 503,31 | 505,90 | 504,59 | 503,50 | 505,87 | 184 | 20.133.263 |
| 20/7/2023 | 500,02 | 505,91 | +1,18% | 500,00 | 505,91 | 503,03 | 505,18 | 505,91 | 91 | 11.871.508 |
| 19/7/2023 | 504,94 | 500,00 | -0,98% | 500,00 | 505,91 | 503,46 | 499,30 | 500,00 | 147 | 29.100.385 |
| 18/7/2023 | 504,85 | 504,97 | +0,02% | 503,50 | 506,00 | 504,78 | 500,22 | 504,97 | 70 | 11.054.891 |
| 17/7/2023 | 503,65 | 504,85 | +0,01% | 499,00 | 505,97 | 501,68 | 504,85 | 505,00 | 171 | 45.101.508 |
| 14/7/2023 | 503,50 | 504,80 | +0,19% | 501,35 | 509,84 | 505,68 | 504,80 | 506,00 | 98 | 14.361.432 |
| 13/7/2023 | 503,41 | 503,85 | +0,09% | 501,00 | 503,85 | 502,16 | 503,50 | 504,75 | 93 | 16.721.955 |
| 12/7/2023 | 504,64 | 503,41 | -0,27% | 501,12 | 504,80 | 503,29 | 503,41 | 503,42 | 94 | 15.803.337 |
| 11/7/2023 | 505,51 | 504,78 | -0,30% | 495,00 | 509,12 | 503,78 | 495,01 | 504,74 | 134 | 39.295.128 |
| 10/7/2023 | 502,00 | 506,30 | +0,98% | 502,00 | 509,94 | 507,52 | 505,50 | 506,30 | 105 | 21.975.703 |
| 7/7/2023 | 498,80 | 501,40 | +0,52% | 497,65 | 509,97 | 502,04 | 501,40 | 504,00 | 97 | 22.390.997 |
| 6/7/2023 | 498,79 | 498,80 | -0,03% | 497,00 | 499,96 | 498,06 | 497,00 | 498,80 | 86 | 12.949.768 |
| 5/7/2023 | 496,21 | 498,93 | +0,59% | 495,01 | 499,00 | 497,65 | 497,70 | 498,79 | 92 | 14.083.553 |
| 4/7/2023 | 499,99 | 496,00 | -0,60% | 493,50 | 500,00 | 497,01 | 496,00 | 497,49 | 106 | 12.176.873 |
| 3/7/2023 | 510,00 | 499,00 | -2,16% | 498,00 | 510,00 | 501,23 | 499,50 | 499,99 | 137 | 26.565.328 |
| 30/6/2023 | 503,00 | 510,00 | +2,31% | 503,00 | 510,00 | 506,62 | 506,86 | 510,00 | 114 | 35.919.717 |
| 29/6/2023 | 494,00 | 498,50 | +1,53% | 494,00 | 505,00 | 498,75 | 498,50 | 499,98 | 105 | 34.912.705 |
| 28/6/2023 | 483,11 | 491,00 | +1,16% | 483,11 | 494,99 | 488,48 | 490,97 | 491,00 | 125 | 28.429.736 |
| 27/6/2023 | 490,78 | 485,35 | -1,11% | 478,00 | 490,99 | 485,22 | 483,11 | 485,34 | 210 | 54.296.388 |
| 26/6/2023 | 484,67 | 490,80 | +1,27% | 484,67 | 494,99 | 489,96 | 490,50 | 490,80 | 133 | 25.331.134 |
| 23/6/2023 | 483,00 | 484,63 | +0,34% | 483,00 | 484,80 | 483,95 | 483,19 | 484,63 | 99 | 15.244.472 |
| 22/6/2023 | 481,78 | 483,00 | +0,41% | 481,77 | 483,69 | 482,74 | 483,00 | 483,19 | 98 | 16.896.152 |
| 21/6/2023 | 486,02 | 481,01 | -1,03% | 480,16 | 488,78 | 482,33 | 481,01 | 486,32 | 303 | 30.628.034 |
| 20/6/2023 | 488,98 | 486,00 | -0,61% | 485,01 | 488,98 | 487,86 | 485,00 | 486,00 | 183 | 16.489.723 |
| 19/6/2023 | 488,10 | 488,99 | +0,18% | 480,01 | 489,99 | 487,50 | 485,51 | 488,99 | 141 | 22.668.821 |
| 16/6/2023 | 487,98 | 488,10 | +0,02% | 486,59 | 491,98 | 488,04 | 488,00 | 488,10 | 157 | 24.207.123 |
| 15/6/2023 | 479,96 | 487,98 | +1,67% | 475,17 | 490,00 | 485,30 | 486,47 | 488,00 | 164 | 36.834.698 |
| 14/6/2023 | 480,00 | 479,96 | 0,00% | 479,00 | 485,57 | 479,67 | 479,11 | 479,96 | 88 | 24.703.118 |
| 13/6/2023 | 479,99 | 479,98 | +0,08% | 478,00 | 480,00 | 479,43 | 479,00 | 479,96 | 88 | 16.732.368 |
| 12/6/2023 | 480,00 | 479,59 | +0,04% | 476,00 | 480,03 | 478,82 | 477,53 | 480,00 | 143 | 32.560.049 |
| 9/6/2023 | 480,54 | 479,38 | +0,96% | 475,15 | 485,99 | 479,99 | 479,37 | 479,38 | 104 | 17.615.652 |
| 7/6/2023 | 483,94 | 474,84 | -1,88% | 474,83 | 486,99 | 479,11 | 474,90 | 480,39 | 116 | 13.558.884 |
| 6/6/2023 | 484,00 | 483,94 | 0,00% | 483,94 | 491,48 | 486,09 | 483,94 | 487,30 | 137 | 20.124.388 |
| 5/6/2023 | 480,00 | 483,94 | +0,86% | 476,19 | 486,98 | 481,24 | 481,00 | 483,93 | 106 | 15.592.220 |
| 2/6/2023 | 472,00 | 479,80 | +1,22% | 472,00 | 494,73 | 476,07 | 479,80 | 482,00 | 107 | 29.707.053 |
| 1/6/2023 | 483,00 | 474,00 | -3,85% | 460,58 | 483,00 | 474,69 | 472,00 | 474,00 | 207 | 30.333.017 |
| 31/5/2023 | 473,70 | 492,99 | +4,12% | 472,02 | 492,99 | 477,78 | 478,00 | 492,99 | 201 | 42.761.464 |
| 30/5/2023 | 471,00 | 473,48 | +0,21% | 470,06 | 473,70 | 472,56 | 473,03 | 473,48 | 114 | 11.294.203 |
| 29/5/2023 | 473,80 | 472,50 | -0,27% | 471,00 | 473,85 | 472,32 | 471,11 | 472,50 | 120 | 22.105.033 |
| 26/5/2023 | 471,79 | 473,80 | +0,43% | 470,00 | 474,50 | 472,93 | 473,00 | 474,28 | 104 | 21.140.375 |
| 25/5/2023 | 472,00 | 471,79 | -0,04% | 470,00 | 472,00 | 471,15 | 470,06 | 471,79 | 61 | 7.350.060 |
| 24/5/2023 | 474,86 | 472,00 | -0,60% | 470,00 | 474,86 | 472,12 | 470,03 | 472,00 | 95 | 11.283.882 |
| 23/5/2023 | 470,41 | 474,86 | +1,03% | 470,00 | 474,93 | 472,81 | 474,86 | 474,87 | 96 | 14.893.800 |
| 22/5/2023 | 470,10 | 470,00 | -1,05% | 466,00 | 474,00 | 470,90 | 469,60 | 470,02 | 190 | 26.135.192 |
| 19/5/2023 | 474,44 | 474,99 | +0,11% | 472,51 | 475,00 | 474,38 | 474,50 | 475,00 | 75 | 12.808.374 |
| 18/5/2023 | 474,05 | 474,45 | +0,08% | 473,07 | 474,50 | 474,01 | 473,42 | 474,45 | 65 | 10.286.104 |
| 17/5/2023 | 469,22 | 474,05 | +0,41% | 469,22 | 474,50 | 473,36 | 472,60 | 474,05 | 98 | 14.863.811 |
| 16/5/2023 | 471,98 | 472,12 | +0,03% | 468,73 | 472,48 | 470,63 | 469,39 | 472,12 | 85 | 14.307.207 |
| 15/5/2023 | 472,94 | 471,98 | +1,28% | 467,77 | 472,94 | 471,53 | 470,02 | 471,98 | 142 | 24.708.501 |
| 12/5/2023 | 470,00 | 466,00 | -1,06% | 462,81 | 470,00 | 465,76 | 466,00 | 467,35 | 125 | 19.282.543 |
| 11/5/2023 | 467,00 | 471,00 | -0,04% | 466,20 | 472,98 | 470,08 | 467,72 | 471,00 | 70 | 12.081.208 |
| 10/5/2023 | 461,80 | 471,19 | +1,63% | 460,12 | 473,84 | 464,26 | 467,00 | 471,19 | 90 | 12.906.506 |
| 9/5/2023 | 457,52 | 463,63 | +1,44% | 457,43 | 463,65 | 462,06 | 463,63 | 463,64 | 130 | 18.759.978 |
| 8/5/2023 | 458,95 | 457,04 | -0,43% | 456,06 | 462,85 | 459,28 | 457,04 | 462,39 | 102 | 18.876.590 |
| 5/5/2023 | 452,19 | 459,00 | +2,00% | 452,00 | 459,00 | 455,77 | 458,95 | 458,99 | 101 | 17.501.762 |
| 4/5/2023 | 468,00 | 450,00 | -3,85% | 439,95 | 468,00 | 446,88 | 450,00 | 452,20 | 293 | 89.599.877 |
| 3/5/2023 | 459,04 | 468,00 | -0,41% | 459,04 | 474,50 | 469,00 | 464,59 | 468,00 | 71 | 9.239.443 |
| 2/5/2023 | 466,00 | 469,94 | +0,61% | 455,03 | 474,51 | 466,86 | 468,96 | 469,95 | 130 | 23.483.493 |
| 28/4/2023 | 461,80 | 467,09 | +1,32% | 459,52 | 468,01 | 463,86 | 466,50 | 467,09 | 106 | 14.101.487 |
| 27/4/2023 | 460,99 | 461,00 | 0,00% | 458,00 | 461,00 | 460,19 | 459,03 | 461,00 | 92 | 16.152.939 |
| 26/4/2023 | 458,00 | 461,00 | +1,32% | 455,01 | 462,25 | 461,19 | 460,00 | 461,00 | 97 | 22.137.451 |
| 25/4/2023 | 461,89 | 455,00 | -1,49% | 438,04 | 462,00 | 451,41 | 455,00 | 460,00 | 590 | 43.696.592 |
| 24/4/2023 | 462,30 | 461,90 | +1,07% | 457,00 | 462,31 | 460,44 | 460,02 | 461,89 | 125 | 22.561.992 |
| 20/4/2023 | 457,01 | 457,01 | 0,00% | 447,01 | 462,31 | 455,18 | 456,00 | 457,01 | 205 | 22.804.985 |
| 19/4/2023 | 458,87 | 457,00 | +1,89% | 456,11 | 466,66 | 460,80 | 457,00 | 461,03 | 131 | 13.732.052 |
| 18/4/2023 | 452,01 | 448,52 | -0,77% | 444,00 | 462,00 | 450,93 | 448,91 | 461,13 | 171 | 22.230.916 |
| 17/4/2023 | 449,60 | 452,00 | +0,53% | 446,19 | 452,00 | 449,97 | 451,95 | 452,00 | 194 | 35.053.043 |
| 14/4/2023 | 449,00 | 449,60 | -0,09% | 444,19 | 449,60 | 448,93 | 448,00 | 449,60 | 123 | 25.185.361 |
| 13/4/2023 | 438,50 | 450,00 | +2,62% | 438,20 | 450,00 | 442,38 | 443,97 | 450,00 | 161 | 33.886.785 |
| 12/4/2023 | 438,08 | 438,50 | +0,10% | 435,00 | 438,51 | 437,83 | 437,25 | 438,50 | 154 | 23.993.256 |
| 11/4/2023 | 435,77 | 438,05 | +0,93% | 435,74 | 439,95 | 437,32 | 436,60 | 438,05 | 114 | 23.353.251 |
| 10/4/2023 | 435,77 | 434,00 | -0,41% | 432,62 | 435,78 | 434,68 | 433,63 | 434,00 | 168 | 25.298.882 |
| 6/4/2023 | 434,00 | 435,78 | +0,53% | 432,50 | 436,99 | 434,27 | 433,00 | 435,79 | 115 | 13.592.929 |
| 5/4/2023 | 434,05 | 433,50 | -0,13% | 432,74 | 434,90 | 433,84 | 433,49 | 433,50 | 154 | 20.130.328 |
| 4/4/2023 | 433,01 | 434,05 | +0,24% | 432,00 | 439,97 | 433,30 | 434,06 | 434,07 | 134 | 31.067.719 |
| 3/4/2023 | 430,96 | 433,00 | -0,28% | 430,96 | 444,98 | 434,99 | 432,99 | 433,00 | 258 | 49.893.864 |
| 31/3/2023 | 434,99 | 434,21 | -0,18% | 434,15 | 435,00 | 434,92 | 434,16 | 435,00 | 159 | 24.877.841 |
| 30/3/2023 | 434,00 | 435,00 | +0,23% | 432,32 | 436,00 | 434,77 | 433,90 | 434,85 | 117 | 19.782.186 |
| 29/3/2023 | 434,30 | 434,00 | -0,07% | 432,04 | 434,30 | 432,91 | 434,00 | 434,29 | 180 | 19.740.749 |
| 28/3/2023 | 432,00 | 434,30 | -0,15% | 432,00 | 434,76 | 433,68 | 433,60 | 434,30 | 92 | 18.952.212 |
| 27/3/2023 | 434,90 | 434,95 | +0,38% | 430,00 | 434,95 | 433,40 | 434,00 | 434,95 | 191 | 37.142.446 |
| 24/3/2023 | 433,92 | 433,31 | -0,15% | 432,00 | 433,92 | 433,21 | 433,30 | 433,85 | 142 | 18.541.535 |
| 23/3/2023 | 434,49 | 433,94 | +0,19% | 431,95 | 434,96 | 433,55 | 431,60 | 433,94 | 156 | 20.203.550 |
| 22/3/2023 | 434,98 | 433,12 | -0,43% | 432,06 | 435,87 | 433,88 | 433,10 | 434,00 | 196 | 22.865.581 |
| 21/3/2023 | 433,98 | 434,99 | +0,23% | 432,54 | 435,81 | 434,07 | 434,50 | 435,64 | 102 | 15.800.462 |
| 20/3/2023 | 435,85 | 433,98 | -0,43% | 432,56 | 435,85 | 433,96 | 433,98 | 433,99 | 175 | 24.345.308 |
| 17/3/2023 | 432,08 | 435,87 | +0,89% | 432,08 | 435,88 | 433,96 | 433,60 | 435,87 | 133 | 14.494.327 |
| 16/3/2023 | 435,89 | 432,02 | -0,89% | 432,02 | 436,00 | 435,18 | 432,02 | 436,00 | 149 | 36.294.538 |
| 15/3/2023 | 435,90 | 435,89 | 0,00% | 434,31 | 436,50 | 435,78 | 435,88 | 435,89 | 142 | 16.908.340 |
| 14/3/2023 | 435,52 | 435,91 | +0,09% | 435,10 | 436,50 | 435,99 | 435,91 | 436,50 | 166 | 23.543.948 |
| 13/3/2023 | 436,48 | 435,52 | -0,22% | 432,00 | 436,48 | 434,72 | 435,00 | 435,52 | 127 | 19.997.311 |
| 10/3/2023 | 435,77 | 436,49 | +0,15% | 434,13 | 436,49 | 435,34 | 435,48 | 436,49 | 150 | 30.082.244 |
| 9/3/2023 | 436,09 | 435,82 | +0,19% | 433,27 | 441,23 | 438,21 | 435,81 | 435,82 | 149 | 25.898.706 |
| 8/3/2023 | 435,81 | 434,99 | -0,19% | 434,00 | 440,54 | 435,79 | 434,00 | 434,99 | 226 | 27.978.123 |
| 7/3/2023 | 435,02 | 435,80 | +0,18% | 435,02 | 439,99 | 436,97 | 435,70 | 435,99 | 162 | 30.413.174 |
| 6/3/2023 | 439,99 | 435,00 | -1,13% | 435,00 | 441,68 | 435,83 | 435,00 | 435,51 | 1.387 | 99.763.030 |
| 3/3/2023 | 440,98 | 439,99 | -0,22% | 436,00 | 441,20 | 439,11 | 438,00 | 439,99 | 441 | 33.987.879 |
| 2/3/2023 | 440,02 | 440,98 | +0,22% | 438,01 | 446,97 | 440,63 | 439,75 | 440,98 | 239 | 33.929.098 |
| 1/3/2023 | 447,22 | 440,01 | -1,12% | 440,00 | 447,22 | 441,80 | 440,00 | 441,49 | 395 | 31.898.121 |
| 28/2/2023 | 450,10 | 445,00 | -1,13% | 445,00 | 450,80 | 447,90 | 445,00 | 445,76 | 404 | 34.533.373 |
| 27/2/2023 | 450,70 | 450,10 | -0,15% | 448,91 | 450,76 | 450,00 | 449,40 | 450,10 | 126 | 15.840.341 |
| 24/2/2023 | 450,90 | 450,79 | -0,02% | 447,82 | 450,99 | 450,58 | 450,74 | 450,79 | 102 | 14.959.544 |
| 23/2/2023 | 450,87 | 450,90 | 0,00% | 447,53 | 450,99 | 450,07 | 448,00 | 450,90 | 100 | 19.488.304 |
| 22/2/2023 | 451,00 | 450,88 | +0,20% | 447,78 | 451,00 | 450,73 | 450,84 | 450,88 | 80 | 10.727.575 |
| 17/2/2023 | 448,00 | 450,00 | +0,45% | 447,98 | 450,00 | 449,65 | 449,35 | 450,00 | 134 | 22.302.899 |
| 16/2/2023 | 447,87 | 448,00 | +0,62% | 445,50 | 449,99 | 447,97 | 448,00 | 448,98 | 113 | 14.200.670 |
| 15/2/2023 | 446,69 | 445,23 | -0,33% | 442,51 | 450,00 | 447,09 | 445,23 | 446,00 | 135 | 28.792.812 |
| 14/2/2023 | 445,67 | 446,70 | +0,24% | 444,51 | 449,86 | 446,41 | 444,52 | 446,70 | 134 | 14.285.247 |
| 13/2/2023 | 448,00 | 445,65 | -0,52% | 445,65 | 450,98 | 448,73 | 445,65 | 446,47 | 106 | 10.186.366 |
| 10/2/2023 | 445,01 | 447,99 | +0,67% | 441,50 | 449,90 | 445,23 | 445,01 | 447,99 | 107 | 15.093.326 |
| 9/2/2023 | 445,18 | 445,00 | -1,35% | 443,01 | 450,00 | 444,97 | 445,00 | 447,26 | 139 | 20.201.645 |
| 8/2/2023 | 449,95 | 451,10 | +2,45% | 440,30 | 459,99 | 448,92 | 446,01 | 451,10 | 136 | 33.669.157 |
| 7/2/2023 | 442,10 | 440,30 | -0,41% | 440,30 | 460,00 | 447,42 | 440,30 | 444,00 | 190 | 47.471.447 |
| 6/2/2023 | 442,55 | 442,10 | -0,09% | 440,00 | 443,55 | 441,86 | 442,10 | 442,99 | 134 | 21.960.805 |
| 3/2/2023 | 447,27 | 442,50 | -1,07% | 442,01 | 450,96 | 444,70 | 442,50 | 443,35 | 152 | 23.702.652 |
| 2/2/2023 | 444,00 | 447,28 | +0,74% | 439,00 | 448,95 | 444,36 | 444,55 | 447,28 | 212 | 28.439.605 |
| 1/2/2023 | 449,79 | 444,00 | -1,77% | 443,00 | 459,94 | 449,73 | 444,00 | 450,98 | 257 | 41.555.846 |
| 31/1/2023 | 454,00 | 452,01 | -0,44% | 450,30 | 460,00 | 455,24 | 452,01 | 455,99 | 179 | 22.261.599 |
| 30/1/2023 | 455,41 | 454,00 | -0,22% | 452,90 | 465,00 | 457,32 | 453,99 | 455,89 | 241 | 33.064.895 |
| 27/1/2023 | 458,98 | 455,00 | -0,87% | 452,70 | 459,99 | 456,57 | 456,00 | 456,98 | 125 | 16.619.471 |
| 26/1/2023 | 457,00 | 458,98 | +0,43% | 456,01 | 461,97 | 458,89 | 456,03 | 458,98 | 133 | 38.042.480 |
| 25/1/2023 | 462,14 | 457,00 | -0,63% | 452,50 | 462,15 | 455,87 | 454,65 | 457,00 | 145 | 24.435.158 |
| 24/1/2023 | 459,00 | 459,92 | 0,00% | 454,00 | 462,01 | 458,19 | 455,00 | 458,98 | 135 | 31.707.387 |
| 23/1/2023 | 452,50 | 459,94 | +1,34% | 452,00 | 459,95 | 454,18 | 452,97 | 459,92 | 143 | 18.394.551 |