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: 10 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GAME11 - FII GUARD MU - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,54 | 8,54 | 0,00% | 8,48 | 8,54 | 8,51 | 8,52 | 8,54 | 238 | 3.778.644 |
| 16/4/2025 | 8,50 | 8,54 | +0,47% | 8,49 | 8,55 | 8,51 | 8,53 | 8,54 | 174 | 2.126.738 |
| 15/4/2025 | 8,43 | 8,50 | +0,59% | 8,43 | 8,51 | 8,48 | 8,48 | 8,50 | 230 | 3.286.042 |
| 14/4/2025 | 8,26 | 8,45 | +0,36% | 8,26 | 8,45 | 8,39 | 8,44 | 8,45 | 418 | 10.065.958 |
| 11/4/2025 | 8,35 | 8,42 | +0,48% | 8,35 | 8,45 | 8,41 | 8,42 | 8,43 | 146 | 1.453.784 |
| 10/4/2025 | 8,48 | 8,38 | -0,36% | 8,35 | 8,48 | 8,39 | 8,37 | 8,38 | 203 | 2.554.789 |
| 9/4/2025 | 8,27 | 8,41 | +1,69% | 8,27 | 8,52 | 8,38 | 8,40 | 8,41 | 390 | 6.741.949 |
| 8/4/2025 | 8,28 | 8,27 | -0,84% | 8,27 | 8,58 | 8,41 | 8,28 | 8,42 | 381 | 2.853.624 |
| 7/4/2025 | 8,51 | 8,34 | -2,11% | 8,25 | 8,57 | 8,42 | 8,34 | 8,40 | 516 | 18.169.078 |
| 4/4/2025 | 8,67 | 8,52 | -1,05% | 8,52 | 8,67 | 8,56 | 8,52 | 8,55 | 280 | 5.568.928 |
| 3/4/2025 | 8,58 | 8,61 | +0,70% | 8,54 | 8,61 | 8,57 | 8,61 | 8,63 | 274 | 9.261.620 |
| 2/4/2025 | 8,60 | 8,55 | -0,23% | 8,54 | 8,65 | 8,57 | 8,55 | 8,58 | 239 | 4.038.238 |
| 1/4/2025 | 8,60 | 8,57 | +0,23% | 8,54 | 8,60 | 8,56 | 8,54 | 8,57 | 358 | 4.746.065 |
| 31/3/2025 | 8,60 | 8,55 | -0,58% | 8,51 | 8,60 | 8,55 | 8,52 | 8,55 | 372 | 8.108.390 |
| 28/3/2025 | 8,52 | 8,60 | +0,12% | 8,50 | 8,60 | 8,56 | 8,55 | 8,60 | 250 | 3.619.533 |
| 27/3/2025 | 8,52 | 8,59 | +1,06% | 8,50 | 8,59 | 8,54 | 8,52 | 8,59 | 216 | 9.807.116 |
| 26/3/2025 | 8,53 | 8,50 | +0,24% | 8,48 | 8,58 | 8,51 | 8,50 | 8,54 | 343 | 12.609.732 |
| 25/3/2025 | 8,49 | 8,48 | -0,24% | 8,45 | 8,54 | 8,48 | 8,49 | 8,50 | 624 | 5.221.055 |
| 24/3/2025 | 8,41 | 8,50 | +0,59% | 8,41 | 8,54 | 8,48 | 8,51 | 8,52 | 390 | 6.299.234 |
| 21/3/2025 | 8,44 | 8,45 | +0,12% | 8,42 | 8,50 | 8,45 | 8,42 | 8,45 | 336 | 4.691.052 |
| 20/3/2025 | 8,40 | 8,44 | +0,48% | 8,40 | 8,48 | 8,44 | 8,41 | 8,44 | 460 | 1.087.985.110 |
| 19/3/2025 | 8,42 | 8,40 | +0,24% | 8,40 | 8,58 | 8,45 | 8,40 | 8,45 | 270 | 5.338.414 |
| 18/3/2025 | 8,30 | 8,38 | +0,96% | 8,29 | 8,45 | 8,38 | 8,38 | 8,41 | 330 | 10.347.323 |
| 17/3/2025 | 8,43 | 8,30 | -0,48% | 8,29 | 8,45 | 8,35 | 8,30 | 8,39 | 274 | 8.317.401 |
| 14/3/2025 | 8,26 | 8,34 | -0,12% | 8,25 | 8,39 | 8,30 | 8,34 | 8,36 | 200 | 8.136.146 |
| 13/3/2025 | 8,43 | 8,35 | -0,60% | 8,35 | 8,44 | 8,39 | 8,37 | 8,42 | 270 | 82.743.668 |
| 12/3/2025 | 8,38 | 8,40 | +0,60% | 8,31 | 8,40 | 8,35 | 8,39 | 8,42 | 270 | 7.552.750 |
| 11/3/2025 | 8,30 | 8,35 | +0,36% | 8,24 | 8,38 | 8,31 | 8,33 | 8,35 | 436 | 4.943.332 |
| 10/3/2025 | 8,18 | 8,32 | +0,60% | 8,18 | 8,32 | 8,29 | 8,30 | 8,32 | 337 | 128.000.693 |
| 7/3/2025 | 8,20 | 8,27 | +0,85% | 8,20 | 8,28 | 8,24 | 8,26 | 8,28 | 353 | 6.330.954 |
| 6/3/2025 | 8,17 | 8,20 | +0,37% | 8,17 | 8,28 | 8,22 | 8,20 | 8,21 | 380 | 4.634.023 |
| 5/3/2025 | 8,11 | 8,17 | +0,74% | 8,11 | 8,25 | 8,19 | 8,17 | 8,21 | 283 | 3.430.274 |
| 28/2/2025 | 8,17 | 8,11 | +0,25% | 8,09 | 8,22 | 8,15 | 8,11 | 8,17 | 255 | 4.469.315 |
| 27/2/2025 | 8,07 | 8,09 | +0,25% | 8,03 | 8,20 | 8,10 | 8,09 | 8,12 | 192 | 2.149.349 |
| 26/2/2025 | 8,26 | 8,07 | -2,30% | 7,95 | 8,40 | 8,11 | 8,05 | 8,07 | 500 | 16.766.596 |
| 25/2/2025 | 8,24 | 8,26 | +0,98% | 8,12 | 8,27 | 8,20 | 8,20 | 8,29 | 293 | 3.632.898 |
| 24/2/2025 | 8,29 | 8,18 | -0,24% | 8,14 | 8,40 | 8,18 | 8,15 | 8,18 | 319 | 3.351.954 |
| 21/2/2025 | 8,19 | 8,20 | +0,12% | 8,14 | 8,45 | 8,22 | 8,19 | 8,23 | 552 | 7.388.366 |
| 20/2/2025 | 8,19 | 8,19 | 0,00% | 8,15 | 8,48 | 8,19 | 8,18 | 8,19 | 285 | 4.266.873 |
| 19/2/2025 | 8,15 | 8,19 | -0,12% | 8,10 | 8,48 | 8,16 | 8,18 | 8,19 | 276 | 3.531.590 |
| 18/2/2025 | 8,12 | 8,20 | +0,99% | 8,10 | 8,50 | 8,27 | 8,18 | 8,20 | 233 | 8.081.623 |
| 17/2/2025 | 8,03 | 8,12 | +1,12% | 8,03 | 8,30 | 8,17 | 8,12 | 8,13 | 299 | 3.501.865 |
| 14/2/2025 | 8,12 | 8,03 | 0,00% | 8,01 | 8,20 | 8,05 | 8,03 | 8,05 | 311 | 6.360.850 |
| 13/2/2025 | 7,97 | 8,03 | +0,63% | 7,96 | 8,09 | 7,98 | 8,01 | 8,03 | 186 | 10.078.678 |
| 12/2/2025 | 8,20 | 7,98 | -2,68% | 7,95 | 8,39 | 8,02 | 7,96 | 7,98 | 289 | 18.063.691 |
| 11/2/2025 | 8,18 | 8,20 | -1,09% | 8,08 | 8,28 | 8,19 | 8,19 | 8,20 | 237 | 5.922.664 |
| 10/2/2025 | 8,30 | 8,29 | -0,12% | 8,13 | 8,33 | 8,28 | 8,29 | 8,30 | 374 | 4.004.356 |
| 7/2/2025 | 8,15 | 8,30 | +2,34% | 8,10 | 8,30 | 8,13 | 8,26 | 8,30 | 403 | 2.918.845 |
| 6/2/2025 | 8,10 | 8,11 | +0,25% | 8,07 | 8,17 | 8,09 | 8,11 | 8,12 | 238 | 3.265.471 |
| 5/2/2025 | 8,09 | 8,09 | 0,00% | 8,05 | 8,10 | 8,08 | 8,09 | 8,10 | 245 | 4.554.944 |
| 4/2/2025 | 8,09 | 8,09 | 0,00% | 8,01 | 8,10 | 8,07 | 8,08 | 8,09 | 199 | 2.935.399 |
| 3/2/2025 | 8,02 | 8,09 | +0,87% | 8,00 | 8,10 | 8,01 | 8,04 | 8,09 | 350 | 8.743.001 |
| 31/1/2025 | 8,02 | 8,02 | 0,00% | 8,01 | 8,05 | 8,02 | 8,01 | 8,02 | 232 | 6.580.935 |
| 30/1/2025 | 8,00 | 8,02 | +0,25% | 8,00 | 8,05 | 8,02 | 8,01 | 8,02 | 186 | 4.306.184 |
| 29/1/2025 | 8,10 | 8,00 | -0,12% | 8,00 | 8,10 | 8,01 | 8,00 | 8,06 | 206 | 3.435.019 |
| 28/1/2025 | 8,03 | 8,01 | -0,62% | 8,01 | 8,15 | 8,02 | 8,00 | 8,01 | 228 | 11.772.706 |
| 27/1/2025 | 8,12 | 8,06 | -0,74% | 8,02 | 8,19 | 8,12 | 8,05 | 8,06 | 304 | 6.239.951 |
| 24/1/2025 | 8,22 | 8,12 | -1,22% | 8,08 | 8,22 | 8,16 | 8,10 | 8,12 | 302 | 5.049.423 |
| 23/1/2025 | 8,35 | 8,22 | -0,48% | 8,15 | 8,43 | 8,22 | 8,20 | 8,22 | 233 | 5.698.143 |
| 22/1/2025 | 8,32 | 8,26 | -0,24% | 8,25 | 8,43 | 8,32 | 8,25 | 8,26 | 504 | 4.906.654 |
| 21/1/2025 | 8,30 | 8,28 | -0,48% | 8,26 | 8,30 | 8,28 | 8,27 | 8,28 | 201 | 6.638.033 |
| 20/1/2025 | 8,39 | 8,32 | +0,12% | 8,26 | 8,44 | 8,33 | 8,32 | 8,34 | 321 | 17.778.704 |
| 17/1/2025 | 8,42 | 8,31 | -1,54% | 8,02 | 8,43 | 8,24 | 8,31 | 8,35 | 272 | 6.903.771 |
| 16/1/2025 | 8,34 | 8,44 | +0,96% | 7,98 | 8,45 | 8,27 | 8,42 | 8,44 | 272 | 4.313.106 |
| 15/1/2025 | 8,36 | 8,36 | 0,00% | 8,33 | 8,46 | 8,38 | 8,36 | 8,38 | 288 | 2.322.768 |
| 14/1/2025 | 8,43 | 8,36 | -0,83% | 8,31 | 8,72 | 8,49 | 8,36 | 8,38 | 310 | 4.655.316 |
| 13/1/2025 | 8,32 | 8,43 | -1,75% | 8,20 | 8,64 | 8,45 | 8,42 | 8,43 | 394 | 8.027.771 |
| 10/1/2025 | 8,64 | 8,58 | -0,69% | 8,51 | 8,64 | 8,57 | 8,57 | 8,58 | 367 | 5.404.236 |
| 9/1/2025 | 8,55 | 8,64 | +2,13% | 8,47 | 8,65 | 8,53 | 8,59 | 8,60 | 291 | 4.334.248 |
| 8/1/2025 | 8,53 | 8,46 | +0,24% | 8,35 | 8,60 | 8,44 | 8,45 | 8,46 | 340 | 4.348.815 |
| 7/1/2025 | 8,50 | 8,44 | -0,35% | 8,36 | 8,69 | 8,45 | 8,39 | 8,46 | 335 | 5.733.771 |
| 6/1/2025 | 8,77 | 8,47 | -2,42% | 8,47 | 8,80 | 8,59 | 8,46 | 8,47 | 352 | 5.424.607 |
| 3/1/2025 | 8,80 | 8,68 | -0,23% | 8,62 | 8,80 | 8,71 | 8,65 | 8,68 | 261 | 3.532.206 |
| 2/1/2025 | 8,29 | 8,70 | +4,95% | 8,26 | 8,84 | 8,55 | 8,65 | 8,70 | 437 | 5.698.969 |
| 30/12/2024 | 8,14 | 8,29 | +1,72% | 8,11 | 8,29 | 8,23 | 8,20 | 8,29 | 430 | 13.657.379 |
| 27/12/2024 | 8,12 | 8,15 | +1,49% | 8,05 | 8,25 | 8,18 | 8,10 | 8,15 | 345 | 3.250.964 |
| 26/12/2024 | 7,76 | 8,03 | +3,48% | 7,76 | 8,10 | 7,95 | 8,00 | 8,04 | 557 | 7.396.538 |
| 23/12/2024 | 7,61 | 7,76 | +0,91% | 7,52 | 7,97 | 7,90 | 7,75 | 7,77 | 658 | 107.795.125 |
| 20/12/2024 | 7,71 | 7,69 | +0,79% | 7,57 | 7,85 | 7,69 | 7,61 | 7,71 | 700 | 6.007.470 |
| 19/12/2024 | 7,60 | 7,63 | -0,52% | 7,58 | 7,70 | 7,64 | 7,61 | 7,63 | 331 | 14.890.902 |
| 18/12/2024 | 7,77 | 7,67 | -1,41% | 7,61 | 7,78 | 7,70 | 7,65 | 7,67 | 458 | 4.495.308 |
| 17/12/2024 | 8,05 | 7,78 | -2,99% | 7,75 | 8,06 | 7,82 | 7,78 | 7,80 | 440 | 7.715.258 |
| 16/12/2024 | 8,12 | 8,02 | -0,12% | 8,00 | 8,15 | 8,06 | 8,01 | 8,03 | 483 | 6.067.160 |
| 13/12/2024 | 8,09 | 8,03 | -0,62% | 8,00 | 8,27 | 8,04 | 8,02 | 8,04 | 515 | 7.032.797 |
| 12/12/2024 | 8,31 | 8,08 | -2,65% | 8,00 | 8,31 | 8,07 | 8,07 | 8,13 | 1.492 | 9.622.842 |
| 11/12/2024 | 8,39 | 8,30 | -1,43% | 8,30 | 8,41 | 8,33 | 8,29 | 8,30 | 257 | 4.632.525 |
| 10/12/2024 | 8,34 | 8,42 | -0,59% | 8,25 | 8,47 | 8,39 | 8,41 | 8,42 | 367 | 5.382.438 |
| 9/12/2024 | 8,49 | 8,47 | +0,12% | 8,45 | 8,53 | 8,49 | 8,46 | 8,49 | 327 | 7.518.246 |
| 6/12/2024 | 8,43 | 8,46 | +0,36% | 8,40 | 8,48 | 8,44 | 8,40 | 8,46 | 458 | 13.525.442 |
| 5/12/2024 | 8,41 | 8,43 | -0,47% | 8,41 | 8,45 | 8,43 | 8,42 | 8,43 | 324 | 6.640.274 |
| 4/12/2024 | 8,55 | 8,47 | -0,82% | 8,45 | 8,67 | 8,50 | 8,45 | 8,47 | 308 | 12.879.901 |
| 3/12/2024 | 8,62 | 8,54 | +0,12% | 8,50 | 8,79 | 8,53 | 8,53 | 8,54 | 423 | 6.575.945 |
| 2/12/2024 | 8,58 | 8,53 | -0,47% | 8,45 | 8,85 | 8,56 | 8,50 | 8,53 | 851 | 17.466.120 |
| 29/11/2024 | 8,62 | 8,57 | -0,58% | 8,56 | 8,62 | 8,58 | 8,56 | 8,57 | 382 | 6.167.710 |
| 28/11/2024 | 8,73 | 8,62 | -0,69% | 8,60 | 8,73 | 8,66 | 8,62 | 8,64 | 288 | 5.380.615 |
| 27/11/2024 | 8,79 | 8,68 | -0,80% | 8,61 | 8,80 | 8,70 | 8,67 | 8,68 | 746 | 8.131.871 |
| 26/11/2024 | 8,67 | 8,75 | +1,63% | 8,62 | 8,79 | 8,74 | 8,74 | 8,75 | 405 | 151.794.416 |
| 25/11/2024 | 8,61 | 8,61 | 0,00% | 8,57 | 8,67 | 8,61 | 8,60 | 8,61 | 666 | 8.669.187 |
| 22/11/2024 | 8,66 | 8,61 | +0,23% | 8,59 | 8,66 | 8,62 | 8,61 | 8,62 | 262 | 5.920.510 |
| 21/11/2024 | 8,65 | 8,59 | -0,23% | 8,58 | 8,65 | 8,59 | 8,58 | 8,61 | 396 | 7.119.523 |
| 19/11/2024 | 8,66 | 8,61 | +0,12% | 8,57 | 8,66 | 8,59 | 8,60 | 8,61 | 323 | 6.658.073 |
| 18/11/2024 | 8,60 | 8,60 | 0,00% | 8,57 | 8,67 | 8,60 | 8,57 | 8,60 | 444 | 7.394.337 |
| 14/11/2024 | 8,54 | 8,60 | +0,35% | 8,54 | 8,67 | 8,62 | 8,58 | 8,60 | 393 | 7.965.233 |
| 13/11/2024 | 8,64 | 8,57 | -0,81% | 8,56 | 8,69 | 8,61 | 8,56 | 8,58 | 379 | 8.479.455 |
| 12/11/2024 | 8,75 | 8,64 | -2,04% | 8,64 | 8,75 | 8,69 | 8,63 | 8,65 | 295 | 4.910.376 |
| 11/11/2024 | 8,81 | 8,82 | -0,45% | 8,76 | 8,89 | 8,80 | 8,75 | 8,82 | 437 | 7.800.841 |
| 8/11/2024 | 8,90 | 8,86 | -0,23% | 8,83 | 8,90 | 8,84 | 8,84 | 8,86 | 389 | 12.582.229 |
| 7/11/2024 | 8,98 | 8,88 | -0,56% | 8,81 | 8,98 | 8,85 | 8,84 | 8,88 | 520 | 18.158.003 |
| 6/11/2024 | 8,97 | 8,93 | +0,22% | 8,90 | 8,97 | 8,92 | 8,92 | 8,93 | 289 | 5.733.626 |
| 5/11/2024 | 8,97 | 8,91 | -0,78% | 8,85 | 8,97 | 8,90 | 8,90 | 8,91 | 361 | 6.998.105 |
| 4/11/2024 | 8,85 | 8,98 | +1,47% | 8,85 | 9,01 | 8,96 | 8,96 | 8,98 | 1.041 | 22.420.249 |
| 1/11/2024 | 8,88 | 8,85 | +0,34% | 8,80 | 8,89 | 8,82 | 8,84 | 8,85 | 264 | 4.500.714 |
| 31/10/2024 | 8,77 | 8,82 | +0,80% | 8,70 | 8,86 | 8,80 | 8,81 | 8,82 | 331 | 6.467.285 |
| 30/10/2024 | 8,71 | 8,75 | +1,51% | 8,64 | 8,78 | 8,70 | 8,75 | 8,76 | 273 | 3.928.680 |
| 29/10/2024 | 8,62 | 8,62 | -0,58% | 8,60 | 8,72 | 8,63 | 8,62 | 8,65 | 277 | 5.078.179 |
| 28/10/2024 | 8,62 | 8,67 | +0,35% | 8,57 | 8,73 | 8,66 | 8,62 | 8,67 | 367 | 5.977.874 |
| 25/10/2024 | 8,58 | 8,64 | +0,47% | 8,58 | 8,70 | 8,61 | 8,63 | 8,64 | 271 | 7.306.446 |
| 24/10/2024 | 8,65 | 8,60 | -0,81% | 8,60 | 8,66 | 8,61 | 8,59 | 8,60 | 305 | 6.551.369 |
| 23/10/2024 | 8,79 | 8,67 | -0,46% | 8,66 | 8,79 | 8,70 | 8,66 | 8,67 | 289 | 5.260.897 |
| 22/10/2024 | 8,77 | 8,71 | -0,68% | 8,67 | 8,80 | 8,71 | 8,69 | 8,71 | 336 | 12.788.734 |
| 21/10/2024 | 8,76 | 8,77 | +0,11% | 8,72 | 8,85 | 8,78 | 8,76 | 8,77 | 588 | 8.352.827 |
| 18/10/2024 | 8,80 | 8,76 | -0,45% | 8,40 | 8,84 | 8,70 | 8,75 | 8,76 | 567 | 18.138.727 |
| 17/10/2024 | 8,82 | 8,80 | -0,23% | 8,75 | 8,82 | 8,78 | 8,78 | 8,80 | 438 | 9.782.498 |
| 16/10/2024 | 8,91 | 8,82 | -0,90% | 8,81 | 8,95 | 8,84 | 8,81 | 8,82 | 482 | 8.004.363 |
| 15/10/2024 | 8,91 | 8,90 | -0,11% | 8,86 | 8,95 | 8,91 | 8,88 | 8,90 | 489 | 5.159.003 |
| 14/10/2024 | 8,80 | 8,91 | +1,02% | 8,80 | 8,92 | 8,84 | 8,91 | 8,98 | 504 | 9.699.516 |
| 11/10/2024 | 8,83 | 8,82 | -0,56% | 8,81 | 8,90 | 8,85 | 8,81 | 8,82 | 358 | 9.759.753 |
| 10/10/2024 | 8,90 | 8,87 | -0,89% | 8,85 | 8,91 | 8,89 | 8,86 | 8,87 | 336 | 7.959.126 |
| 9/10/2024 | 9,00 | 8,95 | -0,44% | 8,92 | 9,08 | 8,97 | 8,95 | 8,96 | 515 | 15.568.218 |
| 8/10/2024 | 9,00 | 8,99 | -0,11% | 8,99 | 9,09 | 9,01 | 8,98 | 8,99 | 392 | 12.181.162 |
| 7/10/2024 | 9,12 | 9,00 | -0,44% | 8,99 | 9,12 | 9,05 | 8,99 | 9,00 | 581 | 14.616.463 |
| 4/10/2024 | 9,12 | 9,04 | -0,77% | 9,03 | 9,12 | 9,07 | 9,04 | 9,05 | 321 | 10.285.475 |
| 3/10/2024 | 9,11 | 9,11 | +0,33% | 9,08 | 9,12 | 9,10 | 9,10 | 9,11 | 177 | 3.267.433 |
| 2/10/2024 | 9,01 | 9,08 | +0,78% | 9,01 | 9,12 | 9,08 | 9,07 | 9,08 | 294 | 7.884.930 |
| 1/10/2024 | 9,09 | 9,01 | -0,33% | 8,97 | 9,11 | 9,02 | 8,99 | 9,01 | 1.084 | 18.158.040 |
| 30/9/2024 | 9,12 | 9,04 | -0,55% | 9,00 | 9,12 | 9,04 | 9,00 | 9,04 | 513 | 15.246.534 |
| 26/9/2024 | 9,03 | 9,09 | -0,11% | 9,03 | 9,10 | 9,07 | 9,08 | 9,09 | 237 | 6.794.740 |
| 25/9/2024 | 9,12 | 9,10 | -0,22% | 9,09 | 9,12 | 9,10 | 9,10 | 9,11 | 229 | 6.401.752 |
| 24/9/2024 | 9,09 | 9,12 | 0,00% | 9,09 | 9,12 | 9,11 | 9,10 | 9,12 | 259 | 4.611.834 |
| 23/9/2024 | 9,18 | 9,12 | -0,11% | 9,10 | 9,18 | 9,13 | 9,11 | 9,12 | 359 | 6.604.379 |
| 20/9/2024 | 9,16 | 9,13 | -0,11% | 9,08 | 9,18 | 9,11 | 9,12 | 9,13 | 523 | 13.604.055 |
| 19/9/2024 | 9,14 | 9,14 | +1,22% | 9,02 | 9,15 | 9,10 | 9,09 | 9,14 | 373 | 15.865.964 |
| 18/9/2024 | 9,17 | 9,03 | -1,10% | 9,03 | 9,17 | 9,08 | 9,02 | 9,03 | 485 | 14.546.405 |
| 17/9/2024 | 9,21 | 9,13 | -0,54% | 9,12 | 9,26 | 9,18 | 9,12 | 9,13 | 323 | 10.667.464 |
| 16/9/2024 | 9,26 | 9,18 | +0,22% | 9,14 | 9,29 | 9,22 | 9,17 | 9,18 | 380 | 14.527.919 |
| 13/9/2024 | 9,14 | 9,16 | +0,22% | 9,14 | 9,18 | 9,16 | 9,16 | 9,17 | 346 | 83.795.817 |
| 12/9/2024 | 9,15 | 9,14 | +0,33% | 9,12 | 9,17 | 9,14 | 9,12 | 9,14 | 240 | 121.709.507 |
| 11/9/2024 | 9,13 | 9,11 | -1,19% | 9,05 | 9,20 | 9,10 | 9,10 | 9,11 | 448 | 17.601.211 |
| 10/9/2024 | 9,21 | 9,22 | +0,11% | 9,20 | 9,35 | 9,24 | 9,21 | 9,22 | 435 | 13.257.651 |
| 9/9/2024 | 9,17 | 9,21 | +0,22% | 9,11 | 9,22 | 9,18 | 9,20 | 9,21 | 489 | 8.713.359 |
| 6/9/2024 | 9,22 | 9,19 | -0,33% | 9,18 | 9,22 | 9,18 | 9,18 | 9,19 | 451 | 13.638.797 |
| 5/9/2024 | 9,21 | 9,22 | +0,22% | 9,20 | 9,23 | 9,21 | 9,21 | 9,22 | 245 | 3.680.933 |
| 4/9/2024 | 9,19 | 9,20 | +0,11% | 9,18 | 9,24 | 9,20 | 9,20 | 9,21 | 269 | 13.368.399 |
| 3/9/2024 | 9,18 | 9,19 | +0,22% | 9,17 | 9,20 | 9,17 | 9,18 | 9,19 | 269 | 5.962.887 |
| 2/9/2024 | 9,16 | 9,17 | +0,44% | 9,15 | 9,20 | 9,16 | 9,17 | 9,18 | 377 | 12.242.462 |
| 30/8/2024 | 9,15 | 9,13 | 0,00% | 9,12 | 9,16 | 9,13 | 9,12 | 9,13 | 448 | 6.987.730 |
| 29/8/2024 | 9,15 | 9,13 | 0,00% | 9,12 | 9,16 | 9,14 | 9,12 | 9,13 | 223 | 6.735.321 |
| 28/8/2024 | 9,13 | 9,13 | 0,00% | 9,11 | 9,13 | 9,12 | 9,12 | 9,13 | 192 | 2.535.656 |
| 27/8/2024 | 9,16 | 9,13 | -0,22% | 9,11 | 9,16 | 9,12 | 9,12 | 9,13 | 243 | 5.765.016 |
| 26/8/2024 | 9,11 | 9,15 | -0,11% | 9,11 | 9,16 | 9,14 | 9,13 | 9,15 | 328 | 4.502.624 |
| 23/8/2024 | 9,14 | 9,16 | 0,00% | 9,14 | 9,16 | 9,14 | 9,15 | 9,16 | 315 | 6.756.690 |
| 22/8/2024 | 9,16 | 9,16 | +0,11% | 9,14 | 9,16 | 9,15 | 9,14 | 9,16 | 442 | 6.834.236 |
| 21/8/2024 | 9,14 | 9,15 | +0,66% | 9,12 | 9,16 | 9,14 | 9,14 | 9,15 | 448 | 7.260.376 |
| 20/8/2024 | 9,15 | 9,09 | -0,66% | 9,06 | 9,16 | 9,10 | 9,09 | 9,10 | 408 | 14.679.377 |
| 19/8/2024 | 9,11 | 9,15 | 0,00% | 9,11 | 9,18 | 9,16 | 9,15 | 9,16 | 451 | 12.333.052 |
| 16/8/2024 | 9,14 | 9,15 | +0,11% | 9,11 | 9,16 | 9,12 | 9,13 | 9,15 | 318 | 74.611.358 |
| 15/8/2024 | 9,17 | 9,14 | +0,55% | 9,07 | 9,17 | 9,12 | 9,12 | 9,14 | 337 | 6.012.233 |
| 14/8/2024 | 9,11 | 9,09 | -0,11% | 9,04 | 9,11 | 9,07 | 9,09 | 9,11 | 395 | 4.807.656 |
| 13/8/2024 | 9,03 | 9,10 | 0,00% | 9,03 | 9,10 | 9,07 | 9,09 | 9,10 | 316 | 4.484.393 |
| 12/8/2024 | 9,13 | 9,10 | -1,09% | 9,00 | 9,16 | 9,07 | 9,04 | 9,10 | 417 | 11.051.119 |
| 9/8/2024 | 9,19 | 9,20 | +0,11% | 9,13 | 9,20 | 9,18 | 9,18 | 9,20 | 272 | 84.609.448 |
| 8/8/2024 | 9,15 | 9,19 | +0,22% | 9,10 | 9,20 | 9,14 | 9,16 | 9,19 | 854 | 7.875.219 |
| 7/8/2024 | 9,11 | 9,17 | +0,22% | 9,11 | 9,17 | 9,14 | 9,15 | 9,17 | 436 | 5.665.927 |
| 6/8/2024 | 9,14 | 9,15 | +0,11% | 9,12 | 9,15 | 9,14 | 9,15 | 9,16 | 318 | 5.184.091 |
| 5/8/2024 | 9,14 | 9,14 | -0,33% | 9,13 | 9,17 | 9,14 | 9,14 | 9,15 | 374 | 6.076.417 |
| 2/8/2024 | 9,15 | 9,17 | +0,22% | 9,15 | 9,18 | 9,16 | 9,16 | 9,17 | 256 | 4.227.883 |
| 1/8/2024 | 9,17 | 9,15 | +0,11% | 9,12 | 9,17 | 9,14 | 9,14 | 9,15 | 345 | 6.511.671 |
| 31/7/2024 | 9,15 | 9,14 | +0,55% | 9,07 | 9,16 | 9,12 | 9,11 | 9,13 | 360 | 9.248.269 |
| 30/7/2024 | 9,09 | 9,09 | -0,22% | 9,05 | 9,14 | 9,08 | 9,08 | 9,09 | 333 | 8.395.520 |
| 29/7/2024 | 9,11 | 9,11 | 0,00% | 9,09 | 9,14 | 9,11 | 9,10 | 9,11 | 309 | 4.626.570 |
| 26/7/2024 | 9,14 | 9,11 | 0,00% | 9,10 | 9,15 | 9,11 | 9,10 | 9,11 | 289 | 7.754.980 |
| 25/7/2024 | 9,07 | 9,11 | +0,44% | 9,05 | 9,14 | 9,11 | 9,11 | 9,12 | 286 | 3.597.769 |
| 24/7/2024 | 9,13 | 9,07 | -0,44% | 9,05 | 9,14 | 9,08 | 9,07 | 9,09 | 869 | 7.744.189 |
| 23/7/2024 | 9,08 | 9,11 | +0,22% | 9,06 | 9,13 | 9,09 | 9,10 | 9,11 | 363 | 7.345.705 |
| 22/7/2024 | 9,09 | 9,09 | 0,00% | 9,09 | 9,13 | 9,10 | 9,09 | 9,10 | 704 | 5.199.548 |
| 19/7/2024 | 9,09 | 9,09 | +0,11% | 9,05 | 9,13 | 9,08 | 9,08 | 9,09 | 541 | 6.080.198 |
| 18/7/2024 | 9,03 | 9,08 | +0,11% | 9,03 | 9,14 | 9,05 | 9,08 | 9,09 | 386 | 7.109.962 |
| 17/7/2024 | 9,17 | 9,07 | -0,77% | 9,04 | 9,17 | 9,07 | 9,05 | 9,07 | 2.504 | 18.359.539 |
| 16/7/2024 | 9,15 | 9,14 | +0,11% | 9,10 | 9,17 | 9,13 | 9,11 | 9,14 | 371 | 5.601.663 |
| 15/7/2024 | 9,14 | 9,13 | -0,11% | 9,10 | 9,17 | 9,12 | 9,12 | 9,13 | 523 | 10.659.792 |
| 12/7/2024 | 9,12 | 9,14 | +0,22% | 9,10 | 9,18 | 9,14 | 9,13 | 9,14 | 342 | 5.363.017 |
| 11/7/2024 | 9,08 | 9,12 | +0,66% | 9,08 | 9,15 | 9,12 | 9,11 | 9,12 | 312 | 6.280.569 |
| 10/7/2024 | 9,01 | 9,06 | -1,52% | 9,01 | 9,10 | 9,05 | 9,05 | 9,06 | 467 | 11.110.095 |
| 9/7/2024 | 9,17 | 9,20 | +0,44% | 9,16 | 9,20 | 9,17 | 9,18 | 9,20 | 320 | 7.624.685 |
| 8/7/2024 | 9,14 | 9,16 | +0,44% | 9,12 | 9,16 | 9,14 | 9,15 | 9,16 | 558 | 12.674.916 |
| 5/7/2024 | 9,11 | 9,12 | +0,22% | 9,09 | 9,12 | 9,11 | 9,11 | 9,12 | 473 | 6.580.376 |
| 4/7/2024 | 9,05 | 9,10 | +0,44% | 9,05 | 9,11 | 9,08 | 9,09 | 9,10 | 240 | 4.027.308 |
| 3/7/2024 | 9,03 | 9,06 | +0,22% | 9,02 | 9,08 | 9,04 | 9,04 | 9,06 | 315 | 7.092.135 |
| 2/7/2024 | 9,05 | 9,04 | -0,22% | 9,00 | 9,08 | 9,04 | 9,03 | 9,04 | 422 | 10.505.109 |
| 1/7/2024 | 9,06 | 9,06 | 0,00% | 9,02 | 9,08 | 9,06 | 9,05 | 9,06 | 459 | 10.153.470 |
| 28/6/2024 | 9,06 | 9,06 | +0,22% | 9,00 | 9,06 | 9,04 | 9,05 | 9,06 | 462 | 8.572.575 |
| 27/6/2024 | 9,00 | 9,04 | +0,89% | 8,99 | 9,05 | 9,00 | 9,03 | 9,04 | 1.105 | 5.816.637 |
| 26/6/2024 | 8,92 | 8,96 | +0,45% | 8,90 | 9,00 | 8,94 | 8,96 | 8,99 | 584 | 19.189.475 |
| 25/6/2024 | 8,97 | 8,92 | -0,56% | 8,89 | 8,98 | 8,93 | 8,92 | 8,94 | 844 | 18.698.727 |
| 24/6/2024 | 8,92 | 8,97 | +0,56% | 8,71 | 9,01 | 8,82 | 8,88 | 8,97 | 4.538 | 71.349.029 |
| 21/6/2024 | 8,94 | 8,92 | 0,00% | 8,90 | 8,99 | 8,92 | 8,91 | 8,92 | 913 | 13.356.705 |
| 20/6/2024 | 9,01 | 8,92 | -1,00% | 8,91 | 9,03 | 8,95 | 8,92 | 8,94 | 2.485 | 24.240.046 |
| 19/6/2024 | 9,07 | 9,01 | +0,22% | 8,90 | 9,07 | 8,98 | 8,99 | 9,01 | 758 | 9.155.691 |
| 18/6/2024 | 9,00 | 8,99 | -0,44% | 8,89 | 9,03 | 8,93 | 8,90 | 8,99 | 1.346 | 27.764.728 |
| 17/6/2024 | 9,01 | 9,03 | -0,22% | 9,00 | 9,05 | 9,01 | 9,00 | 9,03 | 624 | 15.282.540 |
| 14/6/2024 | 9,09 | 9,05 | -0,44% | 9,02 | 9,10 | 9,05 | 9,05 | 9,06 | 855 | 7.782.263 |
| 13/6/2024 | 9,03 | 9,09 | +0,66% | 9,01 | 9,10 | 9,05 | 9,07 | 9,09 | 604 | 5.732.382 |
| 12/6/2024 | 9,13 | 9,03 | -2,06% | 9,01 | 9,19 | 9,05 | 9,02 | 9,03 | 416 | 7.891.499 |
| 11/6/2024 | 9,25 | 9,22 | 0,00% | 9,20 | 9,25 | 9,21 | 9,21 | 9,22 | 287 | 5.467.398 |
| 10/6/2024 | 9,20 | 9,22 | +0,22% | 9,20 | 9,25 | 9,21 | 9,22 | 9,23 | 646 | 6.808.903 |
| 7/6/2024 | 9,20 | 9,20 | 0,00% | 9,18 | 9,22 | 9,20 | 9,20 | 9,22 | 454 | 5.784.615 |
| 6/6/2024 | 9,15 | 9,20 | +0,33% | 9,15 | 9,20 | 9,18 | 9,19 | 9,20 | 353 | 6.239.113 |
| 5/6/2024 | 9,21 | 9,17 | -0,33% | 9,13 | 9,22 | 9,19 | 9,17 | 9,19 | 1.303 | 5.106.814 |
| 4/6/2024 | 9,20 | 9,20 | +0,11% | 9,11 | 9,22 | 9,16 | 9,18 | 9,20 | 932 | 7.035.303 |
| 3/6/2024 | 9,15 | 9,19 | +0,44% | 9,15 | 9,20 | 9,18 | 9,18 | 9,19 | 612 | 4.611.209 |
| 31/5/2024 | 9,15 | 9,15 | +0,22% | 9,08 | 9,15 | 9,14 | 9,14 | 9,15 | 827 | 6.573.567 |
| 29/5/2024 | 9,10 | 9,13 | +0,77% | 9,07 | 9,13 | 9,12 | 9,13 | 9,14 | 303 | 43.884.033 |
| 28/5/2024 | 9,15 | 9,06 | -0,77% | 9,02 | 9,15 | 9,13 | 9,05 | 9,06 | 474 | 206.609.699 |
| 27/5/2024 | 9,10 | 9,13 | +0,11% | 9,10 | 9,16 | 9,10 | 9,12 | 9,13 | 673 | 12.927.917 |
| 24/5/2024 | 9,20 | 9,12 | -0,76% | 9,06 | 9,24 | 9,11 | 9,11 | 9,12 | 2.002 | 13.548.373 |
| 23/5/2024 | 9,16 | 9,19 | +0,11% | 9,14 | 9,23 | 9,18 | 9,18 | 9,19 | 331 | 5.664.140 |
| 22/5/2024 | 9,20 | 9,18 | -0,22% | 9,15 | 9,24 | 9,19 | 9,18 | 9,19 | 2.955 | 9.526.903 |
| 21/5/2024 | 9,20 | 9,20 | 0,00% | 9,18 | 9,24 | 9,19 | 9,19 | 9,20 | 576 | 4.421.299 |
| 20/5/2024 | 9,23 | 9,20 | -0,11% | 9,15 | 9,27 | 9,20 | 9,19 | 9,20 | 1.431 | 9.836.725 |
| 17/5/2024 | 9,27 | 9,21 | -0,65% | 9,21 | 9,30 | 9,27 | 9,21 | 9,29 | 530 | 6.765.834 |
| 16/5/2024 | 9,22 | 9,27 | +0,76% | 9,20 | 9,27 | 9,23 | 9,26 | 9,27 | 740 | 5.677.231 |
| 15/5/2024 | 9,20 | 9,20 | -0,33% | 9,15 | 9,27 | 9,20 | 9,19 | 9,20 | 447 | 5.831.426 |
| 14/5/2024 | 9,22 | 9,23 | +0,11% | 9,19 | 9,26 | 9,22 | 9,23 | 9,25 | 344 | 8.922.109 |
| 13/5/2024 | 9,21 | 9,22 | -0,86% | 9,20 | 9,28 | 9,22 | 9,22 | 9,24 | 1.505 | 9.867.781 |
| 10/5/2024 | 9,34 | 9,30 | +0,32% | 9,27 | 9,35 | 9,30 | 9,30 | 9,32 | 996 | 10.709.628 |
| 9/5/2024 | 9,30 | 9,27 | -0,11% | 9,23 | 9,39 | 9,31 | 9,27 | 9,30 | 422 | 10.799.466 |
| 8/5/2024 | 9,29 | 9,28 | -0,11% | 9,24 | 9,30 | 9,27 | 9,28 | 9,30 | 445 | 17.756.012 |
| 7/5/2024 | 9,29 | 9,29 | 0,00% | 9,15 | 9,29 | 9,23 | 9,28 | 9,29 | 414 | 13.404.386 |
| 6/5/2024 | 9,21 | 9,29 | +0,87% | 9,21 | 9,29 | 9,25 | 9,28 | 9,29 | 1.097 | 7.487.105 |
| 3/5/2024 | 9,21 | 9,21 | 0,00% | 9,18 | 9,26 | 9,21 | 9,21 | 9,22 | 255 | 2.910.916 |
| 2/5/2024 | 9,24 | 9,21 | -0,22% | 9,15 | 9,27 | 9,21 | 9,20 | 9,21 | 386 | 4.286.537 |
| 30/4/2024 | 9,18 | 9,23 | +0,44% | 9,16 | 9,27 | 9,23 | 9,23 | 9,24 | 978 | 5.968.450 |
| 29/4/2024 | 9,18 | 9,19 | +0,11% | 9,11 | 9,24 | 9,14 | 9,16 | 9,19 | 343 | 4.845.558 |
| 26/4/2024 | 9,13 | 9,18 | +0,33% | 9,10 | 9,19 | 9,14 | 9,15 | 9,18 | 385 | 3.300.466 |
| 25/4/2024 | 9,14 | 9,15 | 0,00% | 9,09 | 9,15 | 9,13 | 9,10 | 9,15 | 278 | 5.368.092 |
| 24/4/2024 | 9,28 | 9,15 | -1,51% | 9,10 | 9,28 | 9,17 | 9,15 | 9,16 | 281 | 4.052.513 |
| 23/4/2024 | 9,25 | 9,29 | +0,43% | 9,10 | 9,29 | 9,15 | 9,22 | 9,29 | 2.950 | 10.052.895 |
| 22/4/2024 | 9,29 | 9,25 | -0,54% | 9,15 | 9,29 | 9,20 | 9,17 | 9,25 | 1.160 | 8.353.896 |
| 19/4/2024 | 9,20 | 9,30 | +1,09% | 9,14 | 9,30 | 9,19 | 9,16 | 9,30 | 560 | 6.953.052 |
| 18/4/2024 | 9,22 | 9,20 | 0,00% | 9,18 | 9,29 | 9,19 | 9,19 | 9,20 | 258 | 5.192.018 |
| 17/4/2024 | 9,21 | 9,20 | 0,00% | 9,18 | 9,32 | 9,22 | 9,19 | 9,20 | 501 | 4.040.774 |
| 16/4/2024 | 9,28 | 9,20 | -1,08% | 9,20 | 9,35 | 9,23 | 9,20 | 9,21 | 517 | 7.700.502 |
| 15/4/2024 | 9,29 | 9,30 | +0,11% | 9,20 | 9,38 | 9,29 | 9,27 | 9,30 | 1.292 | 10.709.557 |
| 12/4/2024 | 9,30 | 9,29 | 0,00% | 9,20 | 9,31 | 9,27 | 9,28 | 9,29 | 472 | 11.296.120 |
| 11/4/2024 | 9,32 | 9,29 | -0,54% | 9,16 | 9,32 | 9,24 | 9,24 | 9,30 | 779 | 8.384.008 |
| 10/4/2024 | 9,29 | 9,34 | -1,27% | 9,10 | 9,37 | 9,21 | 9,25 | 9,34 | 428 | 11.840.285 |
| 9/4/2024 | 9,42 | 9,46 | +0,64% | 9,41 | 9,62 | 9,48 | 9,45 | 9,46 | 705 | 23.076.863 |
| 8/4/2024 | 9,29 | 9,40 | +1,18% | 9,25 | 9,49 | 9,34 | 9,37 | 9,40 | 1.570 | 16.590.364 |
| 5/4/2024 | 9,26 | 9,29 | +0,32% | 9,24 | 9,30 | 9,27 | 9,27 | 9,29 | 400 | 7.470.476 |
| 4/4/2024 | 9,23 | 9,26 | +0,11% | 9,16 | 9,30 | 9,23 | 9,19 | 9,26 | 758 | 8.938.484 |
| 3/4/2024 | 9,18 | 9,25 | +0,43% | 9,13 | 9,25 | 9,19 | 9,17 | 9,25 | 742 | 13.760.862 |
| 2/4/2024 | 9,22 | 9,21 | 0,00% | 9,14 | 9,23 | 9,19 | 9,19 | 9,20 | 453 | 4.767.752 |
| 1/4/2024 | 9,14 | 9,21 | -0,22% | 9,13 | 9,23 | 9,17 | 9,20 | 9,21 | 788 | 10.926.232 |
| 28/3/2024 | 9,15 | 9,23 | +0,87% | 9,08 | 9,23 | 9,17 | 9,14 | 9,23 | 909 | 13.920.360 |
| 27/3/2024 | 9,06 | 9,15 | +0,99% | 9,05 | 9,15 | 9,13 | 9,14 | 9,15 | 2.556 | 10.494.478 |
| 26/3/2024 | 9,06 | 9,06 | 0,00% | 9,03 | 9,12 | 9,07 | 9,05 | 9,06 | 350 | 6.882.618 |
| 25/3/2024 | 9,15 | 9,06 | -0,98% | 9,03 | 9,16 | 9,09 | 9,06 | 9,08 | 778 | 10.486.252 |
| 22/3/2024 | 9,04 | 9,15 | +1,22% | 9,00 | 9,28 | 9,12 | 9,05 | 9,14 | 2.040 | 46.494.823 |
| 21/3/2024 | 9,03 | 9,04 | +0,11% | 9,00 | 9,05 | 9,02 | 9,03 | 9,04 | 472 | 5.165.256 |
| 20/3/2024 | 9,02 | 9,03 | +0,33% | 9,00 | 9,06 | 9,02 | 9,01 | 9,03 | 346 | 4.283.627 |
| 19/3/2024 | 9,02 | 9,00 | -0,22% | 8,99 | 9,05 | 9,01 | 9,00 | 9,04 | 366 | 4.509.081 |
| 18/3/2024 | 8,97 | 9,02 | +0,56% | 8,95 | 9,02 | 8,98 | 9,01 | 9,02 | 544 | 8.367.122 |
| 15/3/2024 | 8,99 | 8,97 | -0,11% | 8,96 | 9,01 | 8,98 | 8,97 | 9,01 | 492 | 7.875.510 |
| 14/3/2024 | 8,98 | 8,98 | 0,00% | 8,97 | 9,01 | 8,99 | 8,98 | 8,99 | 442 | 6.102.604 |
| 13/3/2024 | 8,99 | 8,98 | -0,11% | 8,95 | 9,00 | 8,97 | 8,97 | 8,98 | 437 | 12.015.077 |
| 12/3/2024 | 8,96 | 8,99 | -0,66% | 8,96 | 9,02 | 8,99 | 8,99 | 9,00 | 418 | 9.113.751 |
| 11/3/2024 | 9,03 | 9,05 | 0,00% | 9,03 | 9,09 | 9,04 | 9,04 | 9,05 | 1.563 | 15.472.922 |
| 8/3/2024 | 9,07 | 9,05 | +0,11% | 9,03 | 9,12 | 9,05 | 0,00 | 0,00 | 1.445 | 20.160.001 |
| 7/3/2024 | 9,08 | 9,04 | -0,33% | 9,04 | 9,12 | 9,06 | 9,04 | 9,05 | 933 | 10.938.860 |
| 6/3/2024 | 9,05 | 9,07 | +0,44% | 9,02 | 9,08 | 9,04 | 9,05 | 9,08 | 650 | 7.732.669 |
| 5/3/2024 | 9,14 | 9,03 | -0,99% | 9,01 | 9,14 | 9,07 | 9,03 | 9,04 | 1.795 | 12.224.434 |
| 4/3/2024 | 8,99 | 9,12 | +0,22% | 8,99 | 9,14 | 9,05 | 9,09 | 9,12 | 488 | 6.677.145 |
| 1/3/2024 | 9,01 | 9,10 | +0,66% | 9,01 | 9,12 | 9,07 | 9,10 | 9,12 | 430 | 7.348.658 |
| 29/2/2024 | 9,03 | 9,04 | +0,22% | 8,99 | 9,04 | 9,01 | 9,03 | 9,04 | 591 | 12.545.084 |
| 28/2/2024 | 9,05 | 9,02 | -0,33% | 9,01 | 9,09 | 9,03 | 9,02 | 9,03 | 397 | 7.826.367 |
| 27/2/2024 | 9,07 | 9,05 | -0,22% | 9,03 | 9,10 | 9,05 | 9,05 | 9,06 | 463 | 9.335.723 |
| 26/2/2024 | 9,07 | 9,07 | 0,00% | 9,04 | 9,10 | 9,05 | 9,05 | 9,07 | 572 | 10.583.859 |
| 23/2/2024 | 9,09 | 9,07 | 0,00% | 9,03 | 9,13 | 9,09 | 0,00 | 0,00 | 889 | 12.138.361 |
| 22/2/2024 | 9,10 | 9,07 | 0,00% | 9,03 | 9,11 | 9,06 | 9,06 | 9,08 | 794 | 8.032.031 |
| 21/2/2024 | 9,08 | 9,07 | -0,11% | 9,06 | 9,09 | 9,07 | 9,07 | 9,08 | 526 | 6.766.020 |
| 20/2/2024 | 9,10 | 9,08 | -0,22% | 9,02 | 9,14 | 9,07 | 9,08 | 9,10 | 499 | 14.719.899 |
| 19/2/2024 | 9,14 | 9,10 | -0,44% | 9,05 | 9,15 | 9,10 | 9,09 | 9,10 | 633 | 11.421.307 |
| 16/2/2024 | 9,10 | 9,14 | +0,44% | 9,10 | 9,15 | 9,11 | 9,11 | 9,14 | 555 | 8.072.100 |
| 15/2/2024 | 9,15 | 9,10 | -0,33% | 9,08 | 9,15 | 9,10 | 9,09 | 9,10 | 474 | 8.566.907 |
| 14/2/2024 | 9,15 | 9,13 | -1,40% | 8,85 | 9,15 | 9,01 | 9,09 | 9,13 | 801 | 26.885.117 |
| 9/2/2024 | 9,26 | 9,26 | +0,11% | 9,24 | 9,26 | 9,25 | 0,00 | 0,00 | 376 | 19.977.250 |
| 8/2/2024 | 9,27 | 9,25 | +0,33% | 9,23 | 9,27 | 9,26 | 9,25 | 9,26 | 501 | 16.252.162 |
| 7/2/2024 | 9,25 | 9,22 | +0,22% | 9,21 | 9,27 | 9,24 | 9,22 | 9,24 | 763 | 12.896.976 |
| 6/2/2024 | 9,17 | 9,20 | +0,33% | 9,15 | 9,25 | 9,19 | 9,20 | 9,21 | 473 | 13.794.914 |
| 5/2/2024 | 9,18 | 9,17 | -0,22% | 9,15 | 9,18 | 9,16 | 9,16 | 9,17 | 993 | 10.855.103 |
| 2/2/2024 | 9,20 | 9,19 | 0,00% | 9,18 | 9,20 | 9,19 | 9,18 | 9,19 | 340 | 8.502.219 |
| 1/2/2024 | 9,18 | 9,19 | +0,11% | 9,15 | 9,20 | 9,17 | 9,18 | 9,19 | 384 | 11.683.448 |
| 31/1/2024 | 9,20 | 9,18 | -0,11% | 9,16 | 9,20 | 9,18 | 9,17 | 9,18 | 395 | 10.978.007 |
| 30/1/2024 | 9,23 | 9,19 | +0,33% | 9,17 | 9,23 | 9,19 | 9,17 | 9,19 | 359 | 8.082.642 |
| 29/1/2024 | 9,14 | 9,16 | +0,22% | 9,11 | 9,25 | 9,17 | 9,16 | 9,18 | 567 | 11.667.521 |
| 26/1/2024 | 9,15 | 9,14 | 0,00% | 9,13 | 9,24 | 9,15 | 9,14 | 9,17 | 1.999 | 14.687.064 |
| 25/1/2024 | 9,13 | 9,14 | 0,00% | 9,01 | 9,16 | 9,12 | 9,11 | 9,14 | 622 | 9.828.519 |
| 24/1/2024 | 9,21 | 9,14 | -0,65% | 9,05 | 9,23 | 9,07 | 9,13 | 9,14 | 1.209 | 110.514.544 |
| 23/1/2024 | 9,21 | 9,20 | -0,11% | 9,20 | 9,24 | 9,21 | 9,20 | 9,23 | 827 | 10.751.644 |
| 22/1/2024 | 9,25 | 9,21 | -0,32% | 9,20 | 9,25 | 9,22 | 9,21 | 9,24 | 767 | 7.630.973 |
| 19/1/2024 | 9,27 | 9,24 | -0,22% | 9,10 | 9,27 | 9,22 | 9,22 | 9,24 | 544 | 12.025.993 |
| 18/1/2024 | 9,25 | 9,26 | +0,11% | 9,25 | 9,30 | 9,26 | 9,25 | 9,26 | 401 | 6.647.672 |
| 17/1/2024 | 9,29 | 9,25 | -0,32% | 9,21 | 9,30 | 9,25 | 9,25 | 9,27 | 453 | 8.126.393 |
| 16/1/2024 | 9,32 | 9,28 | -0,43% | 9,21 | 9,33 | 9,27 | 9,26 | 9,29 | 607 | 10.697.853 |
| 15/1/2024 | 9,27 | 9,32 | +0,54% | 9,22 | 9,34 | 9,28 | 9,28 | 9,32 | 731 | 8.564.966 |
| 12/1/2024 | 9,30 | 9,27 | +0,43% | 9,22 | 9,30 | 9,26 | 9,27 | 9,28 | 458 | 16.059.151 |
| 11/1/2024 | 9,27 | 9,23 | -1,49% | 9,18 | 9,30 | 9,23 | 9,22 | 9,23 | 497 | 8.735.669 |
| 10/1/2024 | 9,37 | 9,37 | 0,00% | 9,22 | 9,37 | 9,33 | 9,36 | 9,37 | 489 | 11.261.824 |
| 9/1/2024 | 9,34 | 9,37 | +0,32% | 9,31 | 9,38 | 9,35 | 9,36 | 9,37 | 532 | 11.540.990 |
| 8/1/2024 | 9,34 | 9,34 | 0,00% | 9,23 | 9,38 | 9,31 | 9,31 | 9,34 | 827 | 23.298.291 |
| 5/1/2024 | 9,32 | 9,34 | +0,21% | 9,26 | 9,35 | 9,32 | 9,30 | 9,34 | 489 | 9.420.373 |
| 4/1/2024 | 9,28 | 9,32 | +0,43% | 9,28 | 9,33 | 9,30 | 9,30 | 9,32 | 345 | 8.616.964 |
| 3/1/2024 | 9,28 | 9,28 | +0,98% | 9,21 | 9,33 | 9,27 | 9,26 | 9,28 | 673 | 9.556.722 |
| 2/1/2024 | 9,19 | 9,19 | +1,10% | 9,10 | 9,26 | 9,20 | 9,19 | 9,26 | 681 | 24.469.610 |
| 28/12/2023 | 9,12 | 9,09 | -0,33% | 9,05 | 9,20 | 9,16 | 9,09 | 9,10 | 586 | 13.653.336 |
| 27/12/2023 | 9,07 | 9,12 | +0,55% | 9,04 | 9,13 | 9,10 | 9,11 | 9,12 | 430 | 6.746.431 |
| 26/12/2023 | 9,02 | 9,07 | +0,55% | 9,00 | 9,08 | 9,04 | 9,05 | 9,07 | 762 | 15.130.815 |
| 22/12/2023 | 8,98 | 9,02 | +0,45% | 8,98 | 9,03 | 9,01 | 9,01 | 9,03 | 433 | 7.612.508 |
| 21/12/2023 | 8,92 | 8,98 | +0,67% | 8,90 | 9,00 | 8,94 | 8,93 | 8,98 | 752 | 14.375.843 |
| 20/12/2023 | 8,97 | 8,92 | -0,56% | 8,92 | 9,00 | 8,97 | 8,92 | 8,98 | 530 | 6.790.404 |
| 19/12/2023 | 8,92 | 8,97 | +0,56% | 8,89 | 8,98 | 8,90 | 8,90 | 8,97 | 2.157 | 12.812.287 |
| 18/12/2023 | 8,98 | 8,92 | -0,67% | 8,89 | 9,00 | 8,93 | 8,91 | 8,92 | 687 | 10.670.433 |
| 15/12/2023 | 9,00 | 8,98 | -0,22% | 8,95 | 9,00 | 8,98 | 8,97 | 8,98 | 1.745 | 8.119.671 |
| 14/12/2023 | 8,91 | 9,00 | +1,01% | 8,89 | 9,01 | 8,97 | 8,92 | 9,00 | 673 | 27.159.440 |
| 13/12/2023 | 8,90 | 8,91 | +0,22% | 8,85 | 8,93 | 8,88 | 8,89 | 8,91 | 541 | 8.813.786 |
| 12/12/2023 | 8,94 | 8,89 | -1,22% | 8,79 | 8,94 | 8,87 | 8,87 | 8,89 | 658 | 11.304.826 |
| 11/12/2023 | 9,01 | 9,00 | 0,00% | 8,97 | 9,01 | 8,98 | 9,00 | 9,01 | 884 | 19.938.293 |
| 8/12/2023 | 8,96 | 9,00 | +0,45% | 8,96 | 9,00 | 8,99 | 8,99 | 9,00 | 477 | 10.771.454 |
| 7/12/2023 | 8,94 | 8,96 | +0,22% | 8,92 | 8,98 | 8,95 | 8,94 | 8,96 | 633 | 10.755.427 |
| 6/12/2023 | 8,93 | 8,94 | +0,68% | 8,80 | 8,98 | 8,89 | 8,93 | 8,94 | 593 | 11.006.054 |
| 5/12/2023 | 8,85 | 8,88 | +0,34% | 8,85 | 8,93 | 8,87 | 8,87 | 8,88 | 683 | 18.798.554 |
| 4/12/2023 | 8,98 | 8,85 | -0,45% | 8,75 | 8,98 | 8,83 | 8,81 | 8,85 | 2.535 | 37.171.551 |
| 1/12/2023 | 8,95 | 8,89 | -0,56% | 8,70 | 9,00 | 8,86 | 8,85 | 8,89 | 2.669 | 49.770.326 |
| 30/11/2023 | 9,04 | 8,94 | -1,11% | 8,88 | 9,05 | 8,91 | 8,93 | 8,94 | 1.723 | 84.984.358 |
| 29/11/2023 | 9,04 | 9,04 | +0,44% | 9,00 | 9,05 | 9,03 | 9,02 | 9,05 | 385 | 6.749.203 |
| 28/11/2023 | 9,06 | 9,00 | -0,66% | 8,91 | 9,08 | 9,00 | 9,00 | 9,05 | 1.437 | 14.162.279 |
| 27/11/2023 | 9,05 | 9,06 | +0,11% | 9,00 | 9,09 | 9,04 | 9,02 | 9,06 | 596 | 12.080.045 |
| 24/11/2023 | 9,04 | 9,05 | +0,22% | 9,03 | 9,09 | 9,05 | 9,03 | 9,05 | 946 | 6.611.128 |
| 23/11/2023 | 9,06 | 9,03 | +0,78% | 9,00 | 9,12 | 9,03 | 9,02 | 9,03 | 726 | 17.629.560 |
| 22/11/2023 | 9,11 | 8,96 | -1,54% | 8,96 | 9,11 | 8,99 | 8,96 | 8,99 | 3.716 | 35.309.333 |
| 21/11/2023 | 9,09 | 9,10 | +0,11% | 9,08 | 9,12 | 9,08 | 9,08 | 9,10 | 937 | 7.301.346 |
| 20/11/2023 | 9,10 | 9,09 | -0,11% | 8,95 | 9,12 | 9,02 | 9,08 | 9,09 | 1.431 | 27.813.143 |
| 17/11/2023 | 9,12 | 9,10 | 0,00% | 9,00 | 9,12 | 9,06 | 9,09 | 9,10 | 525 | 9.431.267 |
| 16/11/2023 | 9,09 | 9,10 | +0,11% | 9,06 | 9,10 | 9,08 | 9,09 | 9,10 | 737 | 9.553.503 |
| 14/11/2023 | 9,10 | 9,09 | -0,11% | 9,06 | 9,12 | 9,08 | 9,09 | 9,10 | 1.679 | 10.136.455 |
| 13/11/2023 | 9,11 | 9,10 | -0,98% | 9,06 | 9,12 | 9,08 | 9,08 | 9,10 | 682 | 14.098.254 |
| 10/11/2023 | 9,20 | 9,19 | +0,33% | 9,16 | 9,20 | 9,17 | 9,18 | 9,19 | 2.917 | 14.819.368 |
| 9/11/2023 | 9,17 | 9,16 | -0,11% | 9,15 | 9,20 | 9,18 | 9,16 | 9,19 | 455 | 7.289.480 |
| 8/11/2023 | 9,13 | 9,17 | +0,44% | 9,11 | 9,19 | 9,15 | 9,16 | 9,17 | 542 | 8.710.364 |
| 7/11/2023 | 9,15 | 9,13 | -0,11% | 9,11 | 9,18 | 9,13 | 9,12 | 9,13 | 1.488 | 11.830.865 |
| 6/11/2023 | 9,13 | 9,14 | +0,33% | 9,11 | 9,15 | 9,13 | 9,12 | 9,14 | 583 | 13.084.592 |
| 3/11/2023 | 9,07 | 9,11 | +0,55% | 9,06 | 9,15 | 9,09 | 9,11 | 9,13 | 501 | 6.290.463 |
| 1/11/2023 | 9,11 | 9,06 | -0,55% | 9,03 | 9,16 | 9,06 | 9,05 | 9,06 | 3.097 | 18.385.453 |
| 31/10/2023 | 9,09 | 9,11 | +0,22% | 9,09 | 9,14 | 9,11 | 9,11 | 9,14 | 427 | 6.320.958 |
| 30/10/2023 | 9,08 | 9,09 | +0,11% | 9,04 | 9,10 | 9,07 | 9,09 | 9,10 | 529 | 7.311.924 |
| 27/10/2023 | 9,02 | 9,08 | +0,89% | 9,00 | 9,11 | 9,06 | 9,07 | 9,08 | 508 | 6.702.601 |
| 26/10/2023 | 9,03 | 9,00 | -0,33% | 8,96 | 9,05 | 9,00 | 8,99 | 9,00 | 3.306 | 18.143.805 |
| 25/10/2023 | 9,13 | 9,03 | -0,88% | 9,01 | 9,15 | 9,06 | 9,03 | 9,05 | 3.999 | 18.564.906 |
| 24/10/2023 | 9,15 | 9,11 | -0,33% | 9,10 | 9,16 | 9,11 | 9,10 | 9,11 | 1.373 | 17.767.445 |
| 23/10/2023 | 9,14 | 9,14 | 0,00% | 9,10 | 9,18 | 9,12 | 9,12 | 9,14 | 1.083 | 13.945.584 |
| 20/10/2023 | 9,18 | 9,14 | 0,00% | 9,12 | 9,19 | 9,13 | 9,13 | 9,14 | 1.928 | 8.338.712 |
| 19/10/2023 | 9,17 | 9,14 | -0,22% | 9,14 | 9,21 | 9,16 | 9,14 | 9,15 | 2.400 | 20.077.320 |
| 18/10/2023 | 9,18 | 9,16 | -0,22% | 9,14 | 9,20 | 9,16 | 9,14 | 9,16 | 2.089 | 9.378.722 |
| 17/10/2023 | 9,18 | 9,18 | 0,00% | 9,12 | 9,19 | 9,16 | 9,16 | 9,18 | 609 | 20.593.303 |
| 16/10/2023 | 9,16 | 9,18 | +0,22% | 9,01 | 9,18 | 9,13 | 9,17 | 9,18 | 1.150 | 14.386.225 |
| 13/10/2023 | 9,14 | 9,16 | +0,44% | 9,12 | 9,17 | 9,15 | 9,15 | 9,16 | 1.838 | 9.913.771 |
| 11/10/2023 | 9,16 | 9,12 | -1,51% | 9,10 | 9,16 | 9,13 | 9,12 | 9,14 | 647 | 10.868.808 |
| 10/10/2023 | 9,27 | 9,26 | 0,00% | 9,21 | 9,27 | 9,24 | 9,25 | 9,26 | 575 | 79.985.599 |
| 9/10/2023 | 9,25 | 9,26 | +0,22% | 9,20 | 9,28 | 9,24 | 9,25 | 9,26 | 652 | 11.763.038 |
| 6/10/2023 | 9,22 | 9,24 | +0,22% | 9,22 | 9,27 | 9,25 | 9,23 | 9,24 | 452 | 6.533.710 |
| 5/10/2023 | 9,21 | 9,22 | +0,11% | 9,15 | 9,23 | 9,18 | 9,21 | 9,22 | 512 | 11.920.608 |
| 4/10/2023 | 9,25 | 9,21 | -0,11% | 9,15 | 9,25 | 9,19 | 9,19 | 9,21 | 457 | 10.263.199 |
| 3/10/2023 | 9,20 | 9,22 | +0,99% | 9,15 | 9,22 | 9,18 | 9,18 | 9,22 | 531 | 11.760.607 |
| 2/10/2023 | 9,20 | 9,13 | -0,54% | 9,05 | 9,20 | 9,14 | 9,13 | 9,14 | 1.670 | 28.322.652 |
| 29/9/2023 | 9,18 | 9,18 | +0,11% | 9,17 | 9,22 | 9,18 | 9,18 | 9,19 | 2.305 | 13.516.102 |
| 28/9/2023 | 9,16 | 9,17 | +0,11% | 9,15 | 9,21 | 9,17 | 9,17 | 9,18 | 415 | 10.813.292 |
| 27/9/2023 | 9,20 | 9,16 | -0,11% | 9,15 | 9,20 | 9,16 | 9,15 | 9,16 | 426 | 8.786.353 |
| 26/9/2023 | 9,20 | 9,17 | -0,11% | 9,15 | 9,21 | 9,17 | 9,16 | 9,17 | 495 | 6.693.898 |
| 25/9/2023 | 9,19 | 9,18 | -0,11% | 9,15 | 9,22 | 9,18 | 9,17 | 9,18 | 980 | 8.032.436 |
| 22/9/2023 | 9,20 | 9,19 | 0,00% | 9,13 | 9,22 | 9,16 | 9,19 | 9,20 | 4.847 | 19.191.180 |
| 21/9/2023 | 9,21 | 9,19 | -0,22% | 9,16 | 9,21 | 9,18 | 9,19 | 9,20 | 811 | 7.467.185 |
| 20/9/2023 | 9,22 | 9,21 | +0,22% | 9,18 | 9,22 | 9,19 | 9,19 | 9,21 | 2.104 | 9.167.317 |
| 19/9/2023 | 9,22 | 9,19 | -0,33% | 9,16 | 9,24 | 9,19 | 9,18 | 9,19 | 2.204 | 10.565.787 |
| 18/9/2023 | 9,20 | 9,22 | +0,22% | 9,18 | 9,25 | 9,20 | 9,20 | 9,22 | 1.967 | 16.638.254 |
| 15/9/2023 | 9,19 | 9,20 | +0,11% | 9,15 | 9,25 | 9,20 | 9,19 | 9,20 | 5.869 | 10.561.836 |
| 14/9/2023 | 9,22 | 9,19 | -0,33% | 9,18 | 9,26 | 9,20 | 9,19 | 9,21 | 3.691 | 11.689.453 |
| 13/9/2023 | 9,24 | 9,22 | -1,28% | 9,18 | 9,25 | 9,20 | 9,20 | 9,22 | 514 | 19.578.073 |
| 12/9/2023 | 9,28 | 9,34 | +0,65% | 9,26 | 9,34 | 9,30 | 9,34 | 9,35 | 575 | 20.804.979 |
| 11/9/2023 | 9,28 | 9,28 | 0,00% | 9,25 | 9,28 | 9,26 | 9,27 | 9,28 | 692 | 13.565.944 |
| 8/9/2023 | 9,28 | 9,28 | +0,11% | 9,26 | 9,28 | 9,27 | 9,27 | 9,28 | 656 | 10.643.202 |
| 6/9/2023 | 9,25 | 9,27 | +0,22% | 9,23 | 9,28 | 9,24 | 9,25 | 9,27 | 462 | 8.631.659 |
| 5/9/2023 | 9,22 | 9,25 | +0,33% | 9,19 | 9,28 | 9,24 | 9,25 | 9,26 | 477 | 12.753.702 |
| 4/9/2023 | 9,23 | 9,22 | +0,33% | 9,17 | 9,23 | 9,20 | 9,20 | 9,22 | 3.724 | 19.256.566 |
| 1/9/2023 | 9,07 | 9,19 | +0,44% | 9,07 | 9,22 | 9,16 | 9,18 | 9,19 | 564 | 9.347.413 |
| 31/8/2023 | 9,13 | 9,15 | +0,22% | 9,13 | 9,18 | 9,15 | 9,14 | 9,15 | 2.548 | 20.503.797 |
| 30/8/2023 | 9,14 | 9,13 | -0,11% | 9,13 | 9,16 | 9,14 | 9,13 | 9,15 | 1.534 | 58.289.556 |
| 29/8/2023 | 9,11 | 9,14 | +0,33% | 9,10 | 9,15 | 9,13 | 9,14 | 9,15 | 464 | 8.714.251 |
| 28/8/2023 | 9,12 | 9,11 | 0,00% | 9,07 | 9,17 | 9,11 | 9,11 | 9,12 | 2.689 | 16.538.501 |
| 25/8/2023 | 9,13 | 9,11 | -0,22% | 9,09 | 9,16 | 9,11 | 9,10 | 9,11 | 3.540 | 24.500.853 |
| 24/8/2023 | 9,18 | 9,13 | -0,54% | 9,10 | 9,23 | 9,13 | 9,12 | 9,13 | 5.163 | 30.194.811 |
| 23/8/2023 | 9,22 | 9,18 | -0,43% | 9,16 | 9,27 | 9,20 | 9,18 | 9,21 | 2.085 | 26.980.920 |
| 22/8/2023 | 9,25 | 9,22 | -0,22% | 9,22 | 9,27 | 9,24 | 9,22 | 9,25 | 500 | 11.129.714 |
| 21/8/2023 | 9,28 | 9,24 | +0,11% | 9,23 | 9,28 | 9,25 | 9,23 | 9,24 | 751 | 10.458.863 |
| 18/8/2023 | 9,24 | 9,23 | -0,32% | 9,20 | 9,28 | 9,23 | 9,22 | 9,23 | 1.363 | 11.971.690 |
| 17/8/2023 | 9,27 | 9,26 | -0,11% | 9,24 | 9,28 | 9,24 | 9,24 | 9,26 | 3.178 | 18.845.510 |
| 16/8/2023 | 9,28 | 9,27 | -0,11% | 9,25 | 9,28 | 9,27 | 9,26 | 9,27 | 550 | 10.404.580 |
| 15/8/2023 | 9,24 | 9,28 | +0,32% | 9,24 | 9,28 | 9,25 | 9,26 | 9,28 | 479 | 7.628.870 |
| 14/8/2023 | 9,28 | 9,25 | -0,32% | 9,23 | 9,28 | 9,26 | 9,24 | 9,25 | 1.217 | 16.547.085 |
| 11/8/2023 | 9,27 | 9,28 | 0,00% | 9,25 | 9,30 | 9,27 | 9,27 | 9,28 | 381 | 6.947.599 |
| 10/8/2023 | 9,25 | 9,28 | -0,75% | 9,22 | 9,30 | 9,26 | 9,27 | 9,28 | 399 | 13.941.693 |
| 9/8/2023 | 9,35 | 9,35 | +0,11% | 9,30 | 9,35 | 9,33 | 9,34 | 9,35 | 4.850 | 22.563.749 |
| 8/8/2023 | 9,33 | 9,34 | +0,11% | 9,30 | 9,35 | 9,32 | 9,33 | 9,34 | 487 | 12.914.035 |
| 7/8/2023 | 9,34 | 9,33 | -0,11% | 9,30 | 9,35 | 9,33 | 9,30 | 9,33 | 884 | 22.697.075 |
| 4/8/2023 | 9,36 | 9,34 | +0,21% | 9,32 | 9,38 | 9,35 | 9,34 | 9,35 | 491 | 11.553.372 |
| 3/8/2023 | 9,25 | 9,32 | +0,65% | 9,24 | 9,35 | 9,29 | 9,29 | 9,32 | 352 | 8.396.094 |
| 2/8/2023 | 9,25 | 9,26 | +0,22% | 9,19 | 9,27 | 9,22 | 9,25 | 9,26 | 456 | 17.824.689 |
| 1/8/2023 | 9,27 | 9,24 | -0,32% | 9,20 | 9,30 | 9,26 | 9,22 | 9,24 | 570 | 13.444.201 |
| 31/7/2023 | 9,21 | 9,27 | +0,32% | 9,20 | 9,28 | 9,24 | 9,26 | 9,27 | 526 | 9.134.423 |
| 28/7/2023 | 9,14 | 9,24 | +1,09% | 9,11 | 9,25 | 9,19 | 9,22 | 9,24 | 2.822 | 9.867.305 |
| 27/7/2023 | 9,14 | 9,14 | +0,22% | 9,10 | 9,19 | 9,13 | 9,14 | 9,15 | 1.015 | 13.608.863 |
| 26/7/2023 | 9,21 | 9,12 | -0,98% | 9,10 | 9,28 | 9,14 | 9,12 | 9,13 | 5.555 | 44.632.377 |
| 25/7/2023 | 9,19 | 9,21 | +0,33% | 9,18 | 9,28 | 9,20 | 9,20 | 9,21 | 4.404 | 16.559.928 |
| 24/7/2023 | 9,21 | 9,18 | -0,22% | 9,14 | 9,23 | 9,17 | 9,18 | 9,19 | 3.526 | 19.442.571 |
| 21/7/2023 | 9,18 | 9,20 | +0,33% | 9,16 | 9,21 | 9,18 | 9,19 | 9,20 | 2.352 | 10.906.863 |
| 20/7/2023 | 9,20 | 9,17 | -0,11% | 9,12 | 9,22 | 9,14 | 9,16 | 9,17 | 1.703 | 16.193.624 |
| 19/7/2023 | 9,18 | 9,18 | 0,00% | 9,15 | 9,22 | 9,18 | 9,18 | 9,19 | 1.167 | 6.652.258 |
| 18/7/2023 | 9,19 | 9,18 | -0,11% | 9,18 | 9,24 | 9,19 | 9,18 | 9,20 | 3.200 | 12.498.485 |
| 17/7/2023 | 9,19 | 9,19 | 0,00% | 9,13 | 9,26 | 9,19 | 9,19 | 9,20 | 744 | 14.242.215 |
| 14/7/2023 | 9,20 | 9,19 | -0,33% | 9,17 | 9,25 | 9,20 | 9,19 | 9,22 | 862 | 13.744.894 |
| 13/7/2023 | 9,21 | 9,22 | +0,11% | 9,19 | 9,28 | 9,24 | 9,21 | 9,22 | 365 | 103.251.540 |
| 12/7/2023 | 9,20 | 9,21 | -0,97% | 9,11 | 9,26 | 9,18 | 9,19 | 9,21 | 651 | 12.620.087 |
| 11/7/2023 | 9,28 | 9,30 | +0,32% | 9,25 | 9,31 | 9,29 | 9,27 | 9,30 | 2.091 | 31.798.558 |
| 10/7/2023 | 9,28 | 9,27 | 0,00% | 9,27 | 9,39 | 9,30 | 9,27 | 9,28 | 702 | 16.321.496 |
| 7/7/2023 | 9,19 | 9,27 | +0,98% | 9,18 | 9,29 | 9,22 | 9,27 | 9,28 | 2.240 | 13.489.062 |
| 6/7/2023 | 9,19 | 9,18 | 0,00% | 9,16 | 9,19 | 9,18 | 9,17 | 9,18 | 927 | 10.311.828 |
| 5/7/2023 | 9,19 | 9,18 | -0,11% | 9,16 | 9,19 | 9,18 | 9,17 | 9,18 | 2.472 | 18.094.542 |
| 4/7/2023 | 9,14 | 9,19 | +0,55% | 9,10 | 9,19 | 9,16 | 9,18 | 9,19 | 710 | 14.670.059 |
| 3/7/2023 | 9,12 | 9,14 | +1,33% | 9,04 | 9,24 | 9,13 | 9,13 | 9,14 | 978 | 20.295.829 |
| 30/6/2023 | 8,91 | 9,02 | +1,23% | 8,91 | 9,23 | 9,02 | 9,02 | 9,19 | 4.226 | 29.336.174 |
| 29/6/2023 | 8,84 | 8,91 | +0,68% | 8,84 | 8,95 | 8,88 | 8,91 | 8,92 | 5.052 | 15.626.782 |
| 28/6/2023 | 8,82 | 8,85 | +0,45% | 8,80 | 8,87 | 8,83 | 8,84 | 8,85 | 599 | 11.781.264 |
| 27/6/2023 | 8,88 | 8,81 | -0,45% | 8,75 | 8,88 | 8,82 | 8,81 | 8,82 | 7.798 | 33.552.755 |
| 26/6/2023 | 8,79 | 8,85 | +0,68% | 8,79 | 8,88 | 8,85 | 8,85 | 8,87 | 9.038 | 28.615.968 |
| 23/6/2023 | 8,88 | 8,79 | -0,68% | 8,68 | 8,88 | 8,72 | 8,78 | 8,79 | 5.390 | 83.104.018 |
| 22/6/2023 | 8,88 | 8,85 | -0,34% | 8,79 | 8,88 | 8,82 | 8,84 | 8,87 | 1.034 | 20.493.194 |
| 21/6/2023 | 8,88 | 8,88 | +0,11% | 8,75 | 8,91 | 8,86 | 8,87 | 8,88 | 4.869 | 33.698.746 |
| 20/6/2023 | 8,87 | 8,87 | +0,57% | 8,84 | 8,89 | 8,86 | 8,87 | 8,88 | 828 | 9.055.951 |
| 19/6/2023 | 8,84 | 8,82 | -0,11% | 8,75 | 8,91 | 8,83 | 8,82 | 8,86 | 3.760 | 21.307.031 |
| 16/6/2023 | 8,82 | 8,83 | +0,11% | 8,77 | 8,83 | 8,81 | 8,83 | 8,84 | 766 | 10.553.549 |
| 15/6/2023 | 8,75 | 8,82 | +0,80% | 8,72 | 8,82 | 8,81 | 8,81 | 8,82 | 2.985 | 29.900.481 |
| 14/6/2023 | 8,77 | 8,75 | 0,00% | 8,73 | 8,77 | 8,75 | 8,73 | 8,75 | 433 | 6.579.529 |
| 13/6/2023 | 8,73 | 8,75 | -1,13% | 8,57 | 8,85 | 8,71 | 8,73 | 8,75 | 1.333 | 17.469.870 |
| 12/6/2023 | 8,81 | 8,85 | +0,80% | 8,80 | 8,87 | 8,82 | 8,84 | 8,85 | 5.561 | 40.561.995 |
| 9/6/2023 | 8,71 | 8,78 | +0,92% | 8,71 | 8,81 | 8,77 | 8,77 | 8,78 | 3.761 | 49.138.077 |
| 7/6/2023 | 8,72 | 8,70 | 0,00% | 8,68 | 8,72 | 8,69 | 8,69 | 8,70 | 1.381 | 48.653.685 |
| 6/6/2023 | 8,72 | 8,70 | -0,23% | 8,69 | 8,72 | 8,68 | 8,69 | 8,70 | 6.742 | 49.269.158 |
| 5/6/2023 | 8,72 | 8,72 | 0,00% | 8,68 | 8,72 | 8,70 | 8,71 | 8,72 | 3.165 | 23.846.005 |
| 2/6/2023 | 8,74 | 8,72 | +0,35% | 8,68 | 8,78 | 8,71 | 8,71 | 8,72 | 3.838 | 40.518.721 |
| 1/6/2023 | 8,71 | 8,69 | 0,00% | 8,68 | 8,78 | 8,68 | 8,68 | 8,69 | 502 | 29.415.330 |
| 31/5/2023 | 8,65 | 8,69 | +0,46% | 8,65 | 8,70 | 8,68 | 8,68 | 8,69 | 1.535 | 7.991.137 |
| 30/5/2023 | 8,67 | 8,65 | -0,23% | 8,61 | 8,70 | 8,64 | 8,65 | 8,68 | 909 | 7.627.289 |
| 29/5/2023 | 8,62 | 8,67 | +0,58% | 8,59 | 8,69 | 8,62 | 8,65 | 8,67 | 9.440 | 17.681.757 |
| 26/5/2023 | 8,62 | 8,62 | 0,00% | 8,60 | 8,62 | 8,61 | 8,61 | 8,62 | 1.178 | 8.710.763 |
| 25/5/2023 | 8,62 | 8,62 | +0,23% | 8,60 | 8,62 | 8,61 | 8,61 | 8,62 | 588 | 11.326.853 |
| 24/5/2023 | 8,56 | 8,60 | +0,47% | 8,55 | 8,63 | 8,58 | 8,60 | 8,62 | 2.921 | 16.385.249 |
| 23/5/2023 | 8,56 | 8,56 | 0,00% | 8,54 | 8,56 | 8,55 | 8,55 | 8,56 | 947 | 21.131.704 |
| 22/5/2023 | 8,56 | 8,56 | 0,00% | 8,50 | 8,56 | 8,55 | 8,55 | 8,56 | 1.189 | 27.220.755 |
| 19/5/2023 | 8,53 | 8,56 | +0,35% | 8,53 | 8,57 | 8,55 | 8,55 | 8,56 | 751 | 19.439.293 |
| 18/5/2023 | 8,55 | 8,53 | -0,23% | 8,50 | 8,55 | 8,54 | 8,52 | 8,53 | 766 | 13.625.000 |
| 17/5/2023 | 8,55 | 8,55 | 0,00% | 8,41 | 8,60 | 8,54 | 8,54 | 8,55 | 676 | 14.226.001 |
| 16/5/2023 | 8,59 | 8,55 | 0,00% | 8,52 | 8,59 | 8,54 | 8,54 | 8,55 | 1.952 | 10.073.078 |
| 15/5/2023 | 8,42 | 8,55 | +1,54% | 8,42 | 8,58 | 8,48 | 8,54 | 8,55 | 1.046 | 14.338.296 |
| 12/5/2023 | 8,50 | 8,42 | -0,71% | 8,30 | 8,54 | 8,38 | 8,42 | 8,45 | 686 | 22.521.657 |
| 11/5/2023 | 8,64 | 8,48 | -0,82% | 8,40 | 8,65 | 8,45 | 8,48 | 8,50 | 1.189 | 16.266.965 |
| 10/5/2023 | 8,58 | 8,55 | -0,35% | 8,55 | 8,65 | 8,60 | 8,55 | 8,62 | 1.578 | 34.027.459 |
| 9/5/2023 | 8,59 | 8,58 | +0,70% | 8,53 | 8,67 | 8,56 | 8,57 | 8,58 | 926 | 15.357.758 |
| 8/5/2023 | 8,49 | 8,52 | +0,59% | 8,47 | 8,55 | 8,49 | 8,52 | 8,53 | 1.180 | 21.093.752 |
| 5/5/2023 | 8,41 | 8,47 | +0,83% | 8,40 | 8,48 | 8,42 | 8,47 | 8,48 | 502 | 23.000.849 |
| 4/5/2023 | 8,42 | 8,40 | -0,24% | 8,30 | 8,42 | 8,37 | 8,39 | 8,40 | 764 | 9.891.423 |
| 3/5/2023 | 8,40 | 8,42 | +0,24% | 8,35 | 8,43 | 8,39 | 8,41 | 8,42 | 441 | 7.621.811 |
| 2/5/2023 | 8,40 | 8,40 | 0,00% | 8,37 | 8,40 | 8,38 | 8,39 | 8,40 | 549 | 6.822.863 |
| 28/4/2023 | 8,43 | 8,40 | +0,48% | 8,36 | 8,43 | 8,39 | 8,39 | 8,40 | 438 | 7.768.521 |
| 27/4/2023 | 8,40 | 8,36 | 0,00% | 8,33 | 8,40 | 8,34 | 8,35 | 8,36 | 424 | 7.477.564 |
| 26/4/2023 | 8,38 | 8,36 | -0,24% | 8,34 | 8,38 | 8,35 | 8,35 | 8,36 | 511 | 10.290.504 |
| 25/4/2023 | 8,33 | 8,38 | +0,60% | 8,32 | 8,40 | 8,35 | 8,35 | 8,38 | 951 | 10.014.923 |
| 24/4/2023 | 8,31 | 8,33 | +0,48% | 8,27 | 8,37 | 8,32 | 8,32 | 8,33 | 574 | 12.124.480 |
| 20/4/2023 | 8,22 | 8,29 | +0,36% | 8,21 | 8,30 | 8,24 | 8,27 | 8,29 | 460 | 6.008.798 |
| 19/4/2023 | 8,28 | 8,26 | -0,24% | 8,23 | 8,30 | 8,27 | 8,25 | 8,26 | 557 | 4.924.461 |
| 18/4/2023 | 8,21 | 8,28 | +0,98% | 8,21 | 8,32 | 8,28 | 8,27 | 8,28 | 426 | 6.482.366 |
| 17/4/2023 | 8,27 | 8,20 | -0,85% | 8,13 | 8,29 | 8,19 | 8,20 | 8,21 | 896 | 12.575.207 |
| 14/4/2023 | 8,29 | 8,27 | -0,36% | 8,25 | 8,29 | 8,27 | 8,26 | 8,27 | 355 | 3.216.551 |
| 13/4/2023 | 8,29 | 8,30 | -0,95% | 8,21 | 8,32 | 8,28 | 8,29 | 8,30 | 299 | 3.019.104 |
| 12/4/2023 | 8,35 | 8,38 | +0,36% | 8,26 | 8,39 | 8,34 | 8,36 | 8,38 | 668 | 9.083.148 |
| 11/4/2023 | 8,38 | 8,35 | 0,00% | 8,27 | 8,38 | 8,33 | 8,32 | 8,35 | 405 | 6.657.220 |
| 10/4/2023 | 8,35 | 8,35 | +0,12% | 8,30 | 8,38 | 8,33 | 8,31 | 8,35 | 805 | 5.333.893 |
| 6/4/2023 | 8,34 | 8,34 | 0,00% | 8,32 | 8,36 | 8,34 | 8,34 | 8,35 | 432 | 4.445.621 |
| 5/4/2023 | 8,28 | 8,34 | +0,72% | 8,25 | 8,35 | 8,29 | 8,33 | 8,34 | 313 | 3.385.411 |
| 4/4/2023 | 8,26 | 8,28 | +0,49% | 8,19 | 8,32 | 8,24 | 8,26 | 8,28 | 373 | 5.978.472 |
| 3/4/2023 | 8,25 | 8,24 | 0,00% | 8,12 | 8,29 | 8,23 | 8,20 | 8,24 | 505 | 7.773.864 |
| 31/3/2023 | 8,25 | 8,24 | 0,00% | 8,12 | 8,33 | 8,22 | 8,24 | 8,25 | 482 | 7.344.212 |
| 30/3/2023 | 8,27 | 8,24 | -0,36% | 8,24 | 8,35 | 8,28 | 8,24 | 8,26 | 458 | 4.424.226 |
| 29/3/2023 | 8,31 | 8,27 | +0,12% | 8,21 | 8,32 | 8,25 | 8,27 | 8,28 | 569 | 9.854.163 |
| 28/3/2023 | 8,25 | 8,26 | +0,49% | 8,18 | 8,32 | 8,24 | 8,25 | 8,26 | 640 | 8.148.121 |
| 27/3/2023 | 8,28 | 8,22 | -0,72% | 8,17 | 8,29 | 8,21 | 8,22 | 8,25 | 1.133 | 18.679.992 |
| 24/3/2023 | 8,24 | 8,28 | +0,98% | 8,18 | 8,30 | 8,20 | 8,20 | 8,28 | 909 | 8.925.926 |
| 23/3/2023 | 8,39 | 8,20 | -2,03% | 8,19 | 8,40 | 8,23 | 8,19 | 8,20 | 1.363 | 23.579.596 |
| 22/3/2023 | 8,55 | 8,37 | -1,76% | 8,37 | 8,57 | 8,43 | 8,37 | 8,38 | 1.186 | 19.131.118 |
| 21/3/2023 | 8,53 | 8,52 | -0,12% | 8,50 | 8,57 | 8,51 | 8,52 | 8,54 | 1.027 | 8.246.006 |
| 20/3/2023 | 8,58 | 8,53 | -0,58% | 8,51 | 8,59 | 8,55 | 8,52 | 8,53 | 1.216 | 11.592.675 |
| 17/3/2023 | 8,60 | 8,58 | -0,23% | 8,55 | 8,62 | 8,57 | 8,57 | 8,58 | 1.460 | 7.056.959 |
| 16/3/2023 | 8,60 | 8,60 | 0,00% | 8,55 | 8,69 | 8,59 | 8,58 | 8,60 | 929 | 13.365.316 |
| 15/3/2023 | 8,61 | 8,60 | -0,12% | 8,56 | 8,67 | 8,59 | 8,59 | 8,60 | 832 | 6.375.467 |
| 14/3/2023 | 8,60 | 8,61 | +0,12% | 8,55 | 8,66 | 8,60 | 8,60 | 8,61 | 857 | 9.106.974 |
| 13/3/2023 | 8,64 | 8,60 | -0,46% | 8,59 | 8,67 | 8,61 | 8,59 | 8,60 | 635 | 7.128.881 |
| 10/3/2023 | 8,62 | 8,64 | -0,92% | 8,60 | 8,69 | 8,63 | 8,63 | 8,64 | 509 | 7.241.144 |
| 9/3/2023 | 8,72 | 8,72 | +0,11% | 8,65 | 8,78 | 8,70 | 8,70 | 8,72 | 695 | 15.592.929 |
| 8/3/2023 | 8,70 | 8,71 | +0,46% | 8,67 | 8,73 | 8,70 | 8,69 | 8,71 | 2.438 | 8.233.813 |
| 7/3/2023 | 8,77 | 8,67 | -0,57% | 8,64 | 8,80 | 8,70 | 8,65 | 8,67 | 2.315 | 19.448.722 |
| 6/3/2023 | 8,78 | 8,72 | -0,57% | 8,62 | 8,80 | 8,72 | 8,71 | 8,72 | 1.325 | 11.125.147 |
| 3/3/2023 | 8,74 | 8,77 | +0,34% | 8,72 | 8,78 | 8,76 | 8,76 | 8,77 | 1.006 | 8.099.336 |
| 2/3/2023 | 8,75 | 8,74 | -0,11% | 8,71 | 8,76 | 8,74 | 8,74 | 8,75 | 463 | 4.604.702 |
| 1/3/2023 | 8,71 | 8,75 | +0,34% | 8,71 | 8,78 | 8,73 | 8,74 | 8,75 | 511 | 8.534.180 |
| 28/2/2023 | 8,74 | 8,72 | -0,23% | 8,61 | 8,76 | 8,71 | 8,72 | 8,73 | 559 | 8.738.065 |
| 27/2/2023 | 8,72 | 8,74 | +0,23% | 8,69 | 8,75 | 8,72 | 8,73 | 8,74 | 538 | 9.658.949 |
| 24/2/2023 | 8,69 | 8,72 | +0,46% | 8,68 | 8,75 | 8,71 | 8,71 | 8,72 | 574 | 6.960.591 |
| 23/2/2023 | 8,71 | 8,68 | -0,34% | 8,56 | 8,76 | 8,68 | 8,62 | 8,68 | 970 | 19.045.209 |
| 22/2/2023 | 8,75 | 8,71 | -0,46% | 8,67 | 8,80 | 8,72 | 8,70 | 8,71 | 528 | 10.141.162 |
| 17/2/2023 | 8,76 | 8,75 | -0,11% | 8,71 | 8,80 | 8,73 | 8,74 | 8,75 | 455 | 4.188.145 |
| 16/2/2023 | 8,75 | 8,76 | +0,11% | 8,70 | 8,79 | 8,74 | 8,75 | 8,76 | 428 | 4.013.467 |
| 15/2/2023 | 8,68 | 8,75 | +0,57% | 8,68 | 8,80 | 8,75 | 8,74 | 8,75 | 409 | 3.386.262 |
| 14/2/2023 | 8,70 | 8,70 | 0,00% | 8,58 | 8,75 | 8,67 | 8,61 | 8,70 | 1.677 | 12.138.481 |
| 13/2/2023 | 8,68 | 8,70 | +0,35% | 8,64 | 8,80 | 8,72 | 8,69 | 8,70 | 455 | 7.435.801 |
| 10/2/2023 | 8,67 | 8,67 | -1,59% | 8,50 | 8,71 | 8,62 | 8,67 | 8,68 | 710 | 11.231.939 |
| 9/2/2023 | 8,80 | 8,81 | +0,11% | 8,74 | 8,85 | 8,79 | 8,80 | 8,81 | 585 | 16.465.903 |
| 8/2/2023 | 8,78 | 8,80 | +0,23% | 8,73 | 8,83 | 8,77 | 8,79 | 8,80 | 584 | 12.839.826 |
| 7/2/2023 | 8,78 | 8,78 | +0,57% | 8,72 | 8,78 | 8,74 | 8,74 | 8,78 | 592 | 10.714.527 |
| 6/2/2023 | 8,79 | 8,73 | -0,34% | 8,72 | 8,84 | 8,77 | 8,73 | 8,77 | 1.323 | 8.139.711 |
| 3/2/2023 | 8,81 | 8,76 | -0,57% | 8,73 | 8,81 | 8,75 | 8,75 | 8,76 | 569 | 8.083.215 |
| 2/2/2023 | 8,80 | 8,81 | +0,11% | 8,73 | 8,84 | 8,78 | 8,80 | 8,81 | 450 | 7.340.051 |
| 1/2/2023 | 8,80 | 8,80 | 0,00% | 8,75 | 8,84 | 8,78 | 8,80 | 8,83 | 547 | 6.457.584 |
| 31/1/2023 | 8,77 | 8,80 | +0,34% | 8,74 | 8,80 | 8,77 | 8,78 | 8,80 | 581 | 5.852.592 |
| 30/1/2023 | 8,77 | 8,77 | +0,11% | 8,74 | 8,80 | 8,77 | 8,77 | 8,80 | 512 | 7.044.042 |
| 27/1/2023 | 8,82 | 8,76 | -0,45% | 8,70 | 8,85 | 8,79 | 8,77 | 8,80 | 494 | 8.488.976 |
| 26/1/2023 | 8,83 | 8,80 | -0,23% | 8,73 | 8,84 | 8,78 | 8,79 | 8,80 | 560 | 8.287.003 |
| 25/1/2023 | 8,85 | 8,82 | -0,11% | 8,78 | 8,85 | 8,80 | 8,79 | 8,82 | 468 | 4.920.837 |
| 24/1/2023 | 8,83 | 8,83 | +0,11% | 8,75 | 8,83 | 8,78 | 8,80 | 8,83 | 547 | 6.202.372 |
| 23/1/2023 | 8,84 | 8,82 | -0,23% | 8,75 | 8,89 | 8,80 | 8,81 | 8,82 | 837 | 13.896.832 |
| 20/1/2023 | 8,93 | 8,84 | 0,00% | 8,79 | 8,93 | 8,82 | 8,83 | 8,84 | 846 | 11.275.960 |
| 19/1/2023 | 9,00 | 8,84 | -0,56% | 8,79 | 9,00 | 8,81 | 8,83 | 8,84 | 1.345 | 8.271.349 |
| 18/1/2023 | 8,95 | 8,89 | -0,11% | 8,88 | 9,16 | 8,92 | 8,89 | 8,91 | 1.295 | 6.501.188 |
| 17/1/2023 | 8,89 | 8,90 | +0,56% | 8,85 | 9,40 | 8,99 | 8,91 | 8,94 | 619 | 13.426.701 |
| 16/1/2023 | 8,84 | 8,85 | +0,23% | 8,79 | 8,90 | 8,83 | 8,80 | 8,85 | 670 | 8.369.249 |
| 13/1/2023 | 8,81 | 8,83 | +0,34% | 8,78 | 8,84 | 8,81 | 8,82 | 8,83 | 697 | 6.793.274 |
| 12/1/2023 | 8,76 | 8,80 | +0,34% | 8,76 | 8,80 | 8,78 | 8,77 | 8,80 | 414 | 8.730.388 |
| 11/1/2023 | 8,78 | 8,77 | -0,57% | 8,70 | 8,80 | 8,76 | 8,76 | 8,77 | 579 | 9.066.353 |
| 10/1/2023 | 8,90 | 8,82 | -0,79% | 8,79 | 8,90 | 8,80 | 8,82 | 8,86 | 916 | 29.523.591 |
| 9/1/2023 | 8,86 | 8,89 | +0,34% | 8,80 | 9,04 | 8,85 | 8,85 | 8,89 | 1.162 | 17.595.594 |
| 6/1/2023 | 8,85 | 8,86 | +0,11% | 8,80 | 8,92 | 8,85 | 8,85 | 8,86 | 814 | 10.548.790 |
| 5/1/2023 | 8,84 | 8,85 | +0,11% | 8,83 | 8,89 | 8,85 | 8,84 | 8,85 | 597 | 9.645.586 |
| 4/1/2023 | 8,87 | 8,84 | -0,34% | 8,79 | 8,89 | 8,83 | 8,84 | 8,87 | 511 | 10.081.834 |
| 3/1/2023 | 8,90 | 8,87 | -0,11% | 8,82 | 8,90 | 8,87 | 8,85 | 8,86 | 466 | 6.799.928 |
| 2/1/2023 | 8,95 | 8,88 | -1,00% | 8,79 | 8,95 | 8,87 | 8,87 | 8,88 | 733 | 15.127.712 |
| 29/12/2022 | 8,75 | 8,97 | +2,87% | 8,70 | 8,97 | 8,83 | 8,72 | 8,97 | 630 | 19.861.252 |
| 28/12/2022 | 8,75 | 8,72 | +0,23% | 8,61 | 8,75 | 8,72 | 8,71 | 8,72 | 407 | 7.833.185 |
| 27/12/2022 | 8,81 | 8,70 | 0,00% | 8,65 | 8,81 | 8,70 | 8,66 | 8,70 | 685 | 11.937.680 |
| 26/12/2022 | 8,83 | 8,70 | -1,14% | 8,70 | 8,86 | 8,74 | 8,70 | 8,73 | 1.083 | 32.679.990 |
| 23/12/2022 | 8,90 | 8,80 | 0,00% | 8,78 | 8,91 | 8,81 | 8,79 | 8,80 | 1.330 | 19.585.893 |
| 22/12/2022 | 8,93 | 8,80 | -0,56% | 8,78 | 8,93 | 8,84 | 8,79 | 8,80 | 668 | 9.012.078 |
| 21/12/2022 | 8,87 | 8,85 | -0,34% | 8,85 | 8,93 | 8,86 | 8,84 | 8,85 | 983 | 10.708.357 |
| 20/12/2022 | 8,91 | 8,88 | -0,34% | 8,87 | 8,95 | 8,89 | 8,87 | 8,88 | 1.101 | 14.849.747 |
| 19/12/2022 | 8,99 | 8,91 | -0,34% | 8,89 | 8,99 | 8,93 | 8,90 | 8,91 | 521 | 7.968.045 |
| 16/12/2022 | 8,95 | 8,94 | 0,00% | 8,92 | 9,04 | 8,94 | 8,93 | 8,94 | 408 | 3.608.909 |
| 15/12/2022 | 8,98 | 8,94 | +0,22% | 8,94 | 9,03 | 8,97 | 8,94 | 8,97 | 407 | 3.566.626 |
| 14/12/2022 | 9,07 | 8,92 | -1,76% | 8,90 | 9,07 | 8,95 | 8,92 | 9,00 | 729 | 13.151.695 |
| 13/12/2022 | 9,07 | 9,08 | +0,78% | 8,94 | 9,08 | 9,00 | 8,99 | 9,08 | 762 | 13.729.628 |
| 12/12/2022 | 9,20 | 9,01 | -2,70% | 9,00 | 9,20 | 9,03 | 9,00 | 9,01 | 606 | 15.638.480 |
| 9/12/2022 | 9,16 | 9,26 | +1,09% | 9,16 | 9,30 | 9,24 | 9,25 | 9,27 | 251 | 9.112.083 |
| 8/12/2022 | 9,10 | 9,16 | 0,00% | 9,10 | 9,18 | 9,15 | 9,16 | 9,17 | 367 | 5.460.723 |
| 7/12/2022 | 9,13 | 9,16 | +0,44% | 9,13 | 9,19 | 9,16 | 9,16 | 9,18 | 304 | 4.072.832 |
| 6/12/2022 | 9,15 | 9,12 | -0,33% | 9,08 | 9,15 | 9,11 | 9,12 | 9,13 | 358 | 6.039.074 |
| 5/12/2022 | 9,09 | 9,15 | +0,77% | 9,09 | 9,15 | 9,12 | 9,14 | 9,15 | 315 | 2.105.372 |
| 2/12/2022 | 9,13 | 9,08 | -0,44% | 9,08 | 9,13 | 9,10 | 9,07 | 9,08 | 318 | 7.115.212 |
| 1/12/2022 | 9,18 | 9,12 | -0,76% | 9,09 | 9,18 | 9,10 | 9,11 | 9,12 | 347 | 8.539.633 |
| 30/11/2022 | 9,19 | 9,19 | -0,11% | 9,04 | 9,24 | 9,10 | 9,10 | 9,19 | 945 | 11.605.497 |
| 29/11/2022 | 9,07 | 9,20 | +1,43% | 8,99 | 9,27 | 9,05 | 9,01 | 9,20 | 1.004 | 33.684.321 |
| 28/11/2022 | 9,16 | 9,07 | -1,20% | 9,01 | 9,29 | 9,11 | 9,05 | 9,07 | 915 | 19.955.344 |
| 25/11/2022 | 9,27 | 9,18 | -1,18% | 9,14 | 9,30 | 9,21 | 9,17 | 9,18 | 481 | 6.817.845 |
| 24/11/2022 | 9,31 | 9,29 | -0,32% | 9,20 | 9,31 | 9,26 | 9,27 | 9,29 | 409 | 6.989.353 |
| 23/11/2022 | 9,28 | 9,32 | +0,43% | 9,18 | 9,33 | 9,23 | 9,24 | 9,32 | 654 | 11.263.735 |
| 22/11/2022 | 9,20 | 9,28 | +0,43% | 9,15 | 9,29 | 9,20 | 9,19 | 9,28 | 786 | 14.052.348 |
| 21/11/2022 | 9,24 | 9,24 | -0,11% | 9,16 | 9,24 | 9,20 | 9,18 | 9,24 | 527 | 9.938.575 |
| 18/11/2022 | 9,25 | 9,25 | -0,32% | 9,15 | 9,29 | 9,20 | 9,20 | 9,25 | 563 | 21.048.882 |
| 17/11/2022 | 9,29 | 9,28 | 0,00% | 9,13 | 9,30 | 9,23 | 9,20 | 9,28 | 473 | 12.531.227 |
| 16/11/2022 | 9,28 | 9,28 | 0,00% | 9,16 | 9,30 | 9,22 | 9,19 | 9,28 | 661 | 30.971.648 |
| 14/11/2022 | 9,26 | 9,28 | +0,32% | 9,07 | 9,42 | 9,22 | 9,21 | 9,28 | 754 | 14.914.626 |
| 11/11/2022 | 9,28 | 9,25 | -1,39% | 9,18 | 9,33 | 9,25 | 9,21 | 9,25 | 416 | 7.314.048 |
| 10/11/2022 | 9,38 | 9,38 | 0,00% | 9,35 | 9,39 | 9,38 | 9,37 | 9,38 | 303 | 13.153.226 |
| 9/11/2022 | 9,38 | 9,38 | -0,21% | 9,38 | 9,40 | 9,39 | 9,38 | 9,40 | 396 | 13.423.449 |
| 8/11/2022 | 9,40 | 9,40 | 0,00% | 9,38 | 9,40 | 9,39 | 9,39 | 9,40 | 442 | 8.925.027 |
| 7/11/2022 | 9,41 | 9,40 | -0,11% | 9,33 | 9,46 | 9,38 | 9,39 | 9,40 | 469 | 9.077.190 |
| 4/11/2022 | 9,43 | 9,41 | -0,11% | 9,38 | 9,43 | 9,40 | 9,40 | 9,41 | 554 | 47.628.474 |
| 3/11/2022 | 9,43 | 9,42 | -0,11% | 9,41 | 9,43 | 9,42 | 9,41 | 9,42 | 808 | 28.907.168 |
| 1/11/2022 | 9,43 | 9,43 | 0,00% | 9,39 | 9,43 | 9,42 | 9,42 | 9,43 | 821 | 12.845.129 |
| 31/10/2022 | 9,42 | 9,43 | +0,11% | 9,38 | 9,45 | 9,42 | 9,42 | 9,43 | 992 | 38.756.360 |
| 28/10/2022 | 9,42 | 9,42 | 0,00% | 9,40 | 9,47 | 9,42 | 9,41 | 9,42 | 372 | 35.957.971 |
| 27/10/2022 | 9,41 | 9,42 | +0,11% | 9,39 | 9,43 | 9,40 | 9,41 | 9,42 | 415 | 36.667.848 |
| 26/10/2022 | 9,43 | 9,41 | -0,21% | 9,40 | 9,44 | 9,41 | 9,40 | 9,42 | 478 | 34.617.770 |
| 25/10/2022 | 9,49 | 9,43 | -0,84% | 9,42 | 9,50 | 9,44 | 9,42 | 9,43 | 944 | 36.867.233 |
| 24/10/2022 | 9,51 | 9,51 | 0,00% | 9,49 | 9,52 | 9,50 | 9,50 | 9,51 | 616 | 35.919.281 |
| 21/10/2022 | 9,50 | 9,51 | +0,11% | 9,50 | 9,52 | 9,50 | 9,50 | 9,51 | 271 | 40.564.254 |
| 20/10/2022 | 9,51 | 9,50 | 0,00% | 9,45 | 9,53 | 9,50 | 9,50 | 9,52 | 437 | 26.379.587 |
| 19/10/2022 | 9,55 | 9,50 | -0,11% | 9,50 | 9,55 | 9,51 | 9,50 | 9,51 | 270 | 21.598.744 |
| 18/10/2022 | 9,55 | 9,51 | 0,00% | 9,49 | 9,55 | 9,50 | 9,50 | 9,51 | 405 | 26.925.681 |
| 17/10/2022 | 9,50 | 9,51 | +0,11% | 9,50 | 9,52 | 9,50 | 9,50 | 9,51 | 526 | 35.770.839 |
| 14/10/2022 | 9,50 | 9,50 | +0,11% | 9,44 | 9,56 | 9,52 | 9,50 | 9,51 | 481 | 35.747.470 |
| 13/10/2022 | 9,54 | 9,49 | -1,15% | 9,48 | 9,54 | 9,49 | 9,48 | 9,50 | 424 | 28.760.897 |
| 11/10/2022 | 9,60 | 9,60 | 0,00% | 9,56 | 9,60 | 9,59 | 9,58 | 9,60 | 522 | 42.202.921 |
| 10/10/2022 | 9,61 | 9,60 | +0,10% | 9,53 | 9,61 | 9,57 | 9,59 | 9,60 | 435 | 42.240.490 |
| 7/10/2022 | 9,61 | 9,59 | 0,00% | 9,57 | 9,61 | 9,58 | 9,58 | 9,59 | 574 | 44.105.435 |
| 6/10/2022 | 9,57 | 9,59 | +0,10% | 9,56 | 9,61 | 9,58 | 9,58 | 9,59 | 291 | 42.831.624 |
| 5/10/2022 | 9,61 | 9,58 | -0,21% | 9,50 | 9,61 | 9,55 | 9,57 | 9,58 | 347 | 5.576.219 |
| 4/10/2022 | 9,60 | 9,60 | +0,21% | 9,55 | 9,61 | 9,57 | 9,58 | 9,60 | 290 | 28.167.343 |
| 3/10/2022 | 9,60 | 9,58 | 0,00% | 9,49 | 9,60 | 9,57 | 9,58 | 9,59 | 360 | 5.125.636 |
| 30/9/2022 | 9,60 | 9,58 | -0,21% | 9,55 | 9,61 | 9,57 | 9,56 | 9,58 | 469 | 7.571.219 |
| 29/9/2022 | 9,60 | 9,60 | 0,00% | 9,45 | 9,61 | 9,58 | 9,59 | 9,60 | 438 | 45.899.357 |
| 28/9/2022 | 9,58 | 9,60 | +0,21% | 9,56 | 9,61 | 9,59 | 9,59 | 9,60 | 292 | 28.846.942 |
| 27/9/2022 | 9,60 | 9,58 | +0,21% | 9,56 | 9,61 | 9,58 | 9,57 | 9,58 | 310 | 35.676.924 |
| 26/9/2022 | 9,58 | 9,56 | -0,31% | 9,55 | 9,60 | 9,58 | 9,56 | 9,59 | 391 | 40.944.541 |
| 23/9/2022 | 9,55 | 9,59 | +0,63% | 9,53 | 9,60 | 9,58 | 9,59 | 9,60 | 323 | 40.260.465 |
| 22/9/2022 | 9,65 | 9,53 | -1,55% | 9,45 | 9,65 | 9,55 | 9,53 | 9,58 | 603 | 31.745.356 |
| 21/9/2022 | 9,51 | 9,68 | +1,79% | 9,49 | 9,68 | 9,52 | 9,57 | 9,68 | 1.407 | 46.877.733 |
| 20/9/2022 | 9,50 | 9,51 | +0,11% | 9,44 | 9,54 | 9,49 | 9,50 | 9,51 | 397 | 37.463.005 |
| 19/9/2022 | 9,47 | 9,50 | +0,32% | 9,45 | 9,59 | 9,48 | 9,47 | 9,50 | 399 | 26.402.621 |
| 16/9/2022 | 9,49 | 9,47 | -0,11% | 9,47 | 9,51 | 9,48 | 9,47 | 9,49 | 368 | 25.479.769 |
| 15/9/2022 | 9,54 | 9,48 | -0,42% | 9,45 | 9,55 | 9,49 | 9,48 | 9,52 | 601 | 11.437.778 |
| 14/9/2022 | 9,54 | 9,52 | -0,31% | 9,45 | 9,55 | 9,47 | 9,52 | 9,54 | 735 | 28.366.657 |
| 13/9/2022 | 9,42 | 9,55 | -0,73% | 9,42 | 9,58 | 9,50 | 9,53 | 9,55 | 462 | 9.843.164 |
| 12/9/2022 | 9,61 | 9,62 | +0,21% | 9,59 | 9,63 | 9,60 | 9,61 | 9,62 | 567 | 31.802.660 |
| 9/9/2022 | 9,60 | 9,60 | 0,00% | 9,59 | 9,66 | 9,60 | 9,59 | 9,60 | 750 | 23.474.373 |
| 8/9/2022 | 9,63 | 9,60 | +0,21% | 9,59 | 9,67 | 9,60 | 9,59 | 9,60 | 1.065 | 14.651.931 |
| 6/9/2022 | 9,65 | 9,58 | -0,62% | 9,58 | 9,73 | 9,60 | 9,57 | 9,58 | 771 | 27.866.386 |
| 5/9/2022 | 9,65 | 9,64 | -0,10% | 9,59 | 9,75 | 9,61 | 9,63 | 9,64 | 4.316 | 22.509.327 |
| 2/9/2022 | 9,65 | 9,65 | 0,00% | 9,63 | 9,73 | 9,64 | 9,63 | 9,65 | 457 | 11.672.974 |
| 1/9/2022 | 9,61 | 9,65 | +0,52% | 9,61 | 9,70 | 9,65 | 9,64 | 9,65 | 485 | 8.749.351 |
| 31/8/2022 | 9,70 | 9,60 | -0,93% | 9,58 | 9,70 | 9,63 | 9,59 | 9,60 | 963 | 28.730.539 |
| 30/8/2022 | 9,71 | 9,69 | 0,00% | 9,68 | 9,71 | 9,68 | 9,68 | 9,69 | 352 | 23.789.338 |
| 29/8/2022 | 9,68 | 9,69 | 0,00% | 9,67 | 9,70 | 9,68 | 9,68 | 9,69 | 376 | 26.538.176 |
| 26/8/2022 | 9,74 | 9,69 | 0,00% | 9,67 | 9,74 | 9,68 | 9,68 | 9,69 | 377 | 27.884.308 |
| 25/8/2022 | 9,70 | 9,69 | 0,00% | 9,65 | 9,74 | 9,71 | 9,69 | 9,70 | 364 | 26.881.726 |
| 24/8/2022 | 9,75 | 9,69 | -0,62% | 9,68 | 9,75 | 9,69 | 9,69 | 9,70 | 386 | 28.646.863 |
| 23/8/2022 | 9,68 | 9,75 | +0,72% | 9,68 | 9,75 | 9,74 | 9,74 | 9,75 | 323 | 26.152.874 |
| 22/8/2022 | 9,68 | 9,68 | 0,00% | 9,67 | 9,71 | 9,68 | 9,67 | 9,68 | 422 | 27.904.111 |
| 19/8/2022 | 9,71 | 9,68 | -0,21% | 9,67 | 9,71 | 9,67 | 9,67 | 9,68 | 403 | 27.262.067 |
| 18/8/2022 | 9,66 | 9,70 | +0,31% | 9,65 | 9,72 | 9,69 | 9,69 | 9,70 | 283 | 8.939.425 |
| 17/8/2022 | 9,68 | 9,67 | +0,10% | 9,65 | 9,69 | 9,66 | 9,66 | 9,67 | 387 | 28.153.838 |
| 16/8/2022 | 9,67 | 9,66 | +0,42% | 9,63 | 9,67 | 9,64 | 9,65 | 9,66 | 305 | 27.210.819 |
| 15/8/2022 | 9,65 | 9,62 | +0,42% | 9,59 | 9,66 | 9,61 | 9,61 | 9,62 | 387 | 30.315.542 |
| 12/8/2022 | 9,51 | 9,58 | +0,74% | 9,50 | 9,64 | 9,56 | 9,54 | 9,58 | 471 | 29.344.963 |
| 11/8/2022 | 9,50 | 9,51 | +0,74% | 9,41 | 9,55 | 9,47 | 9,49 | 9,51 | 350 | 5.802.751 |
| 10/8/2022 | 9,75 | 9,44 | -4,26% | 9,40 | 9,78 | 9,50 | 9,44 | 9,50 | 1.375 | 39.915.720 |
| 9/8/2022 | 9,87 | 9,86 | 0,00% | 9,81 | 9,88 | 9,84 | 9,82 | 9,86 | 363 | 14.810.337 |
| 8/8/2022 | 9,87 | 9,86 | -0,10% | 9,80 | 9,90 | 9,85 | 9,85 | 9,86 | 438 | 17.095.519 |
| 5/8/2022 | 9,80 | 9,87 | +0,71% | 9,79 | 9,90 | 9,81 | 9,86 | 9,87 | 406 | 16.496.830 |
| 4/8/2022 | 9,82 | 9,80 | 0,00% | 9,74 | 9,82 | 9,78 | 9,79 | 9,80 | 367 | 26.451.549 |
| 3/8/2022 | 9,79 | 9,80 | +0,10% | 9,77 | 9,82 | 9,79 | 9,78 | 9,80 | 239 | 4.997.023 |
| 2/8/2022 | 9,77 | 9,79 | +0,41% | 9,76 | 9,83 | 9,78 | 9,78 | 9,79 | 336 | 9.044.221 |
| 1/8/2022 | 9,94 | 9,75 | -1,91% | 9,75 | 9,94 | 9,80 | 9,75 | 9,80 | 664 | 26.662.884 |
| 29/7/2022 | 9,90 | 9,94 | +0,91% | 9,79 | 9,94 | 9,81 | 9,90 | 9,94 | 459 | 114.402.696 |
| 28/7/2022 | 9,90 | 9,85 | -0,30% | 9,79 | 9,90 | 9,84 | 9,83 | 9,85 | 491 | 13.941.302 |
| 27/7/2022 | 9,87 | 9,88 | +0,10% | 9,87 | 9,93 | 9,87 | 9,87 | 9,88 | 303 | 19.513.375 |
| 26/7/2022 | 9,89 | 9,87 | -0,20% | 9,79 | 9,93 | 9,87 | 9,86 | 9,87 | 360 | 30.471.328 |
| 25/7/2022 | 9,93 | 9,89 | -0,40% | 9,88 | 9,95 | 9,89 | 9,88 | 9,89 | 389 | 42.638.094 |
| 22/7/2022 | 9,91 | 9,93 | +0,30% | 9,82 | 9,93 | 9,88 | 9,88 | 9,93 | 649 | 27.193.313 |
| 21/7/2022 | 9,95 | 9,90 | -0,50% | 9,88 | 9,95 | 9,89 | 9,90 | 9,92 | 552 | 24.959.821 |
| 20/7/2022 | 9,92 | 9,95 | +0,40% | 9,85 | 9,95 | 9,91 | 9,86 | 9,95 | 424 | 30.597.218 |
| 19/7/2022 | 9,82 | 9,91 | +0,61% | 9,82 | 9,93 | 9,88 | 9,90 | 9,91 | 291 | 23.002.475 |
| 18/7/2022 | 9,82 | 9,85 | +0,31% | 9,82 | 9,87 | 9,85 | 9,84 | 9,85 | 281 | 4.192.851 |
| 15/7/2022 | 9,83 | 9,82 | -0,10% | 9,78 | 9,85 | 9,82 | 9,81 | 9,82 | 353 | 92.019.050 |
| 14/7/2022 | 9,88 | 9,83 | -0,51% | 9,75 | 9,88 | 9,81 | 9,82 | 9,83 | 501 | 28.470.096 |
| 13/7/2022 | 9,89 | 9,88 | +0,10% | 9,70 | 9,95 | 9,83 | 9,83 | 9,88 | 550 | 32.715.316 |
| 12/7/2022 | 9,83 | 9,87 | -0,90% | 9,82 | 9,96 | 9,86 | 9,86 | 9,87 | 456 | 21.674.103 |
| 11/7/2022 | 10,02 | 9,96 | -0,30% | 9,96 | 10,02 | 9,97 | 9,96 | 9,97 | 1.693 | 73.298.846 |
| 8/7/2022 | 10,01 | 9,99 | 0,00% | 9,95 | 10,01 | 9,98 | 9,97 | 9,99 | 1.029 | 29.710.449 |
| 7/7/2022 | 10,01 | 9,99 | 0,00% | 9,98 | 10,01 | 9,98 | 9,98 | 9,99 | 452 | 21.638.860 |
| 6/7/2022 | 10,02 | 9,99 | 0,00% | 9,98 | 10,02 | 9,99 | 9,98 | 9,99 | 389 | 23.525.780 |
| 5/7/2022 | 10,00 | 9,99 | -0,10% | 9,98 | 10,00 | 9,99 | 9,98 | 9,99 | 245 | 16.029.556 |
| 4/7/2022 | 10,00 | 10,00 | 0,00% | 9,98 | 10,05 | 9,99 | 9,99 | 10,00 | 355 | 15.344.918 |
| 1/7/2022 | 10,04 | 10,00 | -0,20% | 9,97 | 10,04 | 9,99 | 9,99 | 10,04 | 488 | 30.674.994 |
| 30/6/2022 | 10,00 | 10,02 | +0,20% | 9,99 | 10,02 | 9,99 | 10,00 | 10,02 | 432 | 107.648.336 |
| 29/6/2022 | 10,06 | 10,00 | -0,50% | 9,97 | 10,06 | 9,99 | 9,99 | 10,00 | 304 | 7.771.309 |
| 28/6/2022 | 10,06 | 10,05 | +0,20% | 9,98 | 10,06 | 9,99 | 10,00 | 10,05 | 398 | 15.366.404 |
| 27/6/2022 | 10,00 | 10,03 | +0,30% | 9,96 | 10,06 | 9,99 | 10,00 | 10,03 | 250 | 4.400.802 |
| 24/6/2022 | 10,06 | 10,00 | -0,60% | 9,98 | 10,06 | 9,99 | 10,00 | 10,03 | 272 | 6.031.387 |
| 23/6/2022 | 10,04 | 10,06 | +0,60% | 9,95 | 10,09 | 10,01 | 10,04 | 10,06 | 271 | 8.308.950 |
| 22/6/2022 | 10,01 | 10,00 | 0,00% | 9,98 | 10,08 | 10,02 | 10,00 | 10,01 | 834 | 26.967.055 |
| 21/6/2022 | 10,10 | 10,00 | +0,10% | 9,96 | 10,10 | 9,97 | 10,00 | 10,01 | 271 | 7.669.083 |
| 20/6/2022 | 9,99 | 9,99 | 0,00% | 9,93 | 10,00 | 9,97 | 9,97 | 9,99 | 247 | 2.876.814 |
| 17/6/2022 | 10,13 | 9,99 | -0,10% | 9,94 | 10,13 | 9,99 | 9,95 | 9,99 | 1.485 | 9.102.674 |
| 15/6/2022 | 9,99 | 10,00 | +0,10% | 9,94 | 10,09 | 10,02 | 9,96 | 10,00 | 246 | 5.482.013 |
| 14/6/2022 | 9,99 | 9,99 | +0,10% | 9,96 | 10,00 | 9,98 | 9,98 | 9,99 | 346 | 3.402.304 |
| 13/6/2022 | 9,99 | 9,98 | -0,10% | 9,93 | 9,99 | 9,97 | 9,98 | 9,99 | 187 | 5.255.291 |
| 10/6/2022 | 9,95 | 9,99 | -0,89% | 9,93 | 9,99 | 9,94 | 9,97 | 9,99 | 285 | 8.971.334 |
| 9/6/2022 | 10,00 | 10,08 | +0,90% | 9,99 | 10,08 | 10,00 | 10,05 | 10,08 | 443 | 13.787.726 |
| 8/6/2022 | 10,07 | 9,99 | 0,00% | 9,99 | 10,08 | 10,02 | 9,99 | 10,07 | 411 | 14.777.390 |
| 7/6/2022 | 10,08 | 9,99 | -0,10% | 9,97 | 10,08 | 9,99 | 9,98 | 10,00 | 313 | 11.836.881 |
| 6/6/2022 | 10,09 | 10,00 | 0,00% | 9,98 | 10,09 | 10,00 | 9,99 | 10,00 | 245 | 6.235.639 |
| 3/6/2022 | 10,10 | 10,00 | -0,30% | 9,98 | 10,10 | 10,00 | 9,99 | 10,00 | 698 | 5.187.345 |
| 2/6/2022 | 10,09 | 10,03 | -0,59% | 9,99 | 10,09 | 10,02 | 10,02 | 10,03 | 430 | 4.597.553 |
| 1/6/2022 | 9,99 | 10,09 | +1,00% | 9,94 | 10,09 | 9,97 | 10,03 | 10,09 | 524 | 15.225.311 |
| 31/5/2022 | 9,95 | 9,99 | +0,40% | 9,93 | 9,99 | 9,94 | 9,95 | 9,99 | 189 | 6.239.890 |
| 30/5/2022 | 10,05 | 9,95 | -1,00% | 9,92 | 10,09 | 9,94 | 9,95 | 9,97 | 157 | 2.924.269 |
| 27/5/2022 | 9,99 | 10,05 | +0,60% | 9,95 | 10,05 | 9,98 | 9,96 | 10,05 | 214 | 14.995.666 |
| 26/5/2022 | 10,01 | 9,99 | -0,10% | 9,70 | 10,01 | 9,91 | 9,96 | 9,99 | 759 | 5.096.309 |
| 25/5/2022 | 10,10 | 10,00 | -0,99% | 9,96 | 10,10 | 9,99 | 9,96 | 10,00 | 166 | 52.411.333 |
| 24/5/2022 | 10,03 | 10,10 | +0,70% | 9,98 | 10,10 | 9,99 | 10,04 | 10,10 | 134 | 151.848.889 |
| 23/5/2022 | 10,00 | 10,03 | +0,30% | 9,96 | 10,10 | 9,99 | 9,99 | 10,03 | 981 | 115.257.416 |
| 20/5/2022 | 10,03 | 10,00 | 0,00% | 9,98 | 10,14 | 10,01 | 9,99 | 10,00 | 184 | 2.721.925 |
| 19/5/2022 | 10,00 | 10,00 | 0,00% | 9,95 | 10,05 | 9,99 | 9,98 | 10,00 | 89 | 50.421.024 |
| 18/5/2022 | 10,05 | 10,00 | +0,10% | 9,97 | 10,05 | 9,99 | 9,99 | 10,00 | 903 | 11.094.453 |
| 17/5/2022 | 10,08 | 9,99 | -0,10% | 9,94 | 10,08 | 9,99 | 9,97 | 9,99 | 8.963 | 135.855.428 |
| 16/5/2022 | 10,01 | 10,00 | 0,00% | 9,92 | 10,09 | 9,98 | 9,99 | 10,00 | 145 | 929.360 |
| 13/5/2022 | 10,15 | 10,00 | -1,48% | 9,94 | 10,15 | 10,02 | 9,99 | 10,00 | 171 | 5.465.273 |
| 12/5/2022 | 10,15 | 10,15 | +0,50% | 9,92 | 10,15 | 10,04 | 10,00 | 10,15 | 400 | 4.343.438 |
| 11/5/2022 | 10,10 | 10,10 | -0,49% | 10,00 | 10,15 | 10,04 | 10,00 | 10,10 | 134 | 2.968.928 |
| 10/5/2022 | 10,01 | 10,15 | +0,50% | 9,98 | 10,18 | 10,12 | 10,06 | 10,15 | 153 | 2.979.314 |
| 9/5/2022 | 10,18 | 10,10 | -0,79% | 10,10 | 10,18 | 10,12 | 10,10 | 10,14 | 96 | 2.107.528 |
| 6/5/2022 | 10,09 | 10,18 | +0,89% | 10,00 | 10,18 | 10,08 | 10,03 | 10,18 | 123 | 2.870.318 |
| 5/5/2022 | 10,16 | 10,09 | -0,79% | 10,00 | 10,18 | 10,05 | 10,05 | 10,09 | 108 | 2.185.242 |
| 4/5/2022 | 10,05 | 10,17 | +1,19% | 10,05 | 10,18 | 10,16 | 10,17 | 10,18 | 275 | 21.094.272 |
| 3/5/2022 | 10,13 | 10,05 | -0,30% | 10,04 | 10,18 | 10,10 | 10,05 | 10,14 | 180 | 1.879.368 |
| 2/5/2022 | 10,34 | 10,08 | -2,51% | 10,00 | 10,49 | 10,12 | 10,08 | 10,17 | 157 | 3.562.388 |
| 29/4/2022 | 10,25 | 10,34 | +0,88% | 10,13 | 10,50 | 10,23 | 10,20 | 10,34 | 310 | 4.351.885 |
| 28/4/2022 | 10,21 | 10,25 | +0,29% | 10,09 | 10,25 | 10,19 | 10,09 | 10,25 | 173 | 8.037.525 |
| 27/4/2022 | 10,20 | 10,22 | +0,99% | 10,08 | 10,24 | 10,17 | 10,08 | 10,22 | 133 | 8.291.893 |
| 26/4/2022 | 10,25 | 10,12 | -1,65% | 10,06 | 10,25 | 10,10 | 10,15 | 10,17 | 140 | 3.387.363 |
| 25/4/2022 | 10,19 | 10,29 | +0,88% | 10,10 | 10,29 | 10,16 | 10,15 | 10,29 | 219 | 11.979.430 |
| 22/4/2022 | 10,18 | 10,20 | -0,97% | 10,15 | 10,29 | 10,18 | 10,18 | 10,20 | 139 | 1.191.075 |
| 20/4/2022 | 10,18 | 10,30 | +1,18% | 10,15 | 10,30 | 10,20 | 10,29 | 10,30 | 174 | 5.738.202 |
| 19/4/2022 | 10,18 | 10,18 | -0,10% | 10,02 | 10,20 | 10,16 | 10,14 | 10,18 | 227 | 5.279.606 |
| 18/4/2022 | 10,19 | 10,19 | 0,00% | 10,01 | 10,22 | 10,11 | 10,09 | 10,19 | 137 | 2.393.967 |
| 14/4/2022 | 9,93 | 10,19 | +1,39% | 9,93 | 10,24 | 10,14 | 10,18 | 10,19 | 145 | 1.791.344 |
| 13/4/2022 | 10,18 | 10,05 | -1,28% | 10,05 | 10,21 | 10,17 | 10,05 | 10,10 | 145 | 10.050.239 |
| 12/4/2022 | 10,24 | 10,18 | -1,45% | 10,00 | 10,25 | 10,14 | 10,14 | 10,18 | 191 | 4.146.386 |
| 11/4/2022 | 10,38 | 10,33 | +0,88% | 10,15 | 10,38 | 10,22 | 10,21 | 10,33 | 184 | 5.990.587 |
| 8/4/2022 | 10,33 | 10,24 | -0,87% | 10,20 | 10,40 | 10,23 | 10,24 | 10,36 | 168 | 5.113.472 |
| 7/4/2022 | 10,40 | 10,33 | +0,88% | 10,12 | 10,40 | 10,21 | 10,24 | 10,33 | 206 | 3.730.459 |
| 6/4/2022 | 10,27 | 10,24 | 0,00% | 10,20 | 10,28 | 10,24 | 10,20 | 10,24 | 134 | 1.962.415 |
| 5/4/2022 | 10,50 | 10,24 | -2,48% | 10,22 | 10,69 | 10,24 | 10,22 | 10,25 | 198 | 6.438.918 |
| 4/4/2022 | 10,50 | 10,50 | +0,10% | 10,21 | 10,70 | 10,46 | 10,37 | 10,50 | 160 | 7.163.759 |
| 1/4/2022 | 10,42 | 10,49 | +0,87% | 10,40 | 10,50 | 10,45 | 10,46 | 10,49 | 87 | 2.360.532 |
| 31/3/2022 | 10,50 | 10,40 | -0,95% | 10,25 | 10,50 | 10,41 | 10,38 | 10,40 | 133 | 4.484.367 |
| 30/3/2022 | 10,54 | 10,50 | 0,00% | 10,20 | 10,54 | 10,48 | 10,45 | 10,50 | 99 | 1.566.109 |
| 29/3/2022 | 10,45 | 10,50 | +0,48% | 10,24 | 10,65 | 10,40 | 10,38 | 10,50 | 111 | 3.156.726 |
| 28/3/2022 | 10,51 | 10,45 | -0,48% | 10,40 | 10,64 | 10,53 | 10,45 | 10,50 | 127 | 3.719.187 |
| 25/3/2022 | 10,99 | 10,50 | 0,00% | 10,40 | 10,99 | 10,44 | 10,42 | 10,50 | 601 | 8.120.660 |
| 24/3/2022 | 10,94 | 10,50 | -2,78% | 10,41 | 10,99 | 10,51 | 10,45 | 10,50 | 421 | 17.051.628 |
| 23/3/2022 | 10,85 | 10,80 | -0,83% | 10,53 | 11,00 | 10,82 | 10,65 | 10,80 | 98 | 3.308.729 |
| 22/3/2022 | 11,49 | 10,89 | -4,14% | 10,40 | 11,49 | 10,67 | 10,80 | 10,89 | 621 | 5.406.692 |
| 21/3/2022 | 11,49 | 11,36 | +0,09% | 10,75 | 11,49 | 11,27 | 11,30 | 11,36 | 101 | 1.275.539 |
| 18/3/2022 | 11,49 | 11,35 | -0,79% | 10,49 | 11,49 | 10,92 | 10,50 | 11,35 | 459 | 8.838.038 |
| 17/3/2022 | 11,47 | 11,44 | -0,35% | 11,01 | 11,48 | 11,39 | 11,25 | 11,45 | 50 | 1.187.799 |
| 16/3/2022 | 11,40 | 11,48 | +0,88% | 10,63 | 11,48 | 11,33 | 11,00 | 11,48 | 104 | 1.813.997 |
| 15/3/2022 | 11,50 | 11,38 | -0,96% | 10,12 | 11,50 | 11,00 | 10,86 | 11,38 | 566 | 8.102.407 |
| 14/3/2022 | 11,49 | 11,49 | -4,09% | 11,30 | 11,49 | 11,38 | 11,39 | 11,49 | 100 | 1.344.991 |
| 11/3/2022 | 12,00 | 11,98 | -89,49% | 10,90 | 12,00 | 11,39 | 10,90 | 11,99 | 127 | 1.542.841 |
| 10/3/2022 | 113,99 | 113,99 | 0,00% | 113,99 | 113,99 | 113,99 | 101,07 | 114,00 | 4 | 79.793 |
| 9/3/2022 | 114,86 | 113,99 | +10,48% | 110,00 | 114,86 | 114,14 | 101,07 | 114,87 | 5 | 91.315 |
| 8/3/2022 | 108,05 | 103,18 | -10,18% | 100,00 | 108,05 | 102,20 | 103,18 | 109,00 | 77 | 16.679.125 |
| 7/3/2022 | 114,88 | 114,87 | -0,01% | 114,87 | 114,88 | 114,87 | 108,05 | 114,89 | 2 | 22.975 |
| 4/3/2022 | 114,87 | 114,88 | +0,01% | 114,87 | 114,88 | 114,87 | 108,05 | 114,89 | 4 | 4.100.868 |
| 25/2/2022 | 114,88 | 114,87 | -0,03% | 114,87 | 114,88 | 114,87 | 100,00 | 114,89 | 2 | 22.975 |
| 22/2/2022 | 108,00 | 114,90 | +5,04% | 108,00 | 114,90 | 108,17 | 109,96 | 114,89 | 11 | 7.831.739 |
| 21/2/2022 | 109,39 | 109,39 | 0,00% | 109,39 | 109,39 | 109,39 | 101,00 | 109,00 | 1 | 43.756 |
| 16/2/2022 | 109,39 | 109,39 | -0,54% | 109,39 | 109,39 | 109,39 | 100,00 | 109,40 | 1 | 10.939 |
| 10/2/2022 | 109,98 | 109,98 | +1,65% | 109,97 | 109,98 | 109,97 | 106,99 | 109,40 | 5 | 428.897 |
| 9/2/2022 | 102,02 | 108,19 | +0,18% | 100,00 | 109,97 | 100,29 | 102,00 | 108,19 | 15 | 5.245.307 |
| 8/2/2022 | 108,00 | 108,00 | -1,79% | 102,02 | 109,49 | 103,97 | 102,00 | 108,00 | 10 | 239.138 |
| 7/2/2022 | 108,00 | 109,97 | +0,89% | 108,00 | 109,97 | 108,59 | 108,00 | 109,98 | 6 | 108.591 |
| 4/2/2022 | 105,00 | 109,00 | -0,90% | 104,00 | 109,00 | 105,87 | 95,00 | 109,00 | 4 | 84.700 |
| 3/2/2022 | 108,00 | 109,99 | 0,00% | 108,00 | 109,99 | 108,49 | 57,00 | 106,00 | 2 | 43.399 |
| 28/1/2022 | 109,99 | 109,99 | 0,00% | 109,99 | 109,99 | 109,99 | 103,00 | 110,00 | 2 | 164.985 |
| 27/1/2022 | 108,00 | 109,99 | +0,91% | 108,00 | 109,99 | 108,00 | 57,00 | 110,00 | 5 | 7.851.998 |
| 26/1/2022 | 109,00 | 109,00 | 0,00% | 109,00 | 109,00 | 109,00 | 103,00 | 106,00 | 1 | 109.000 |
| 25/1/2022 | 104,00 | 109,00 | -0,91% | 104,00 | 109,00 | 104,11 | 56,00 | 104,00 | 5 | 468.500 |
| 24/1/2022 | 109,99 | 110,00 | 0,00% | 109,99 | 110,00 | 109,99 | 56,00 | 110,00 | 3 | 285.975 |
| 19/1/2022 | 103,99 | 110,00 | +7,84% | 101,50 | 110,00 | 106,20 | 99,50 | 110,00 | 12 | 764.654 |
| 18/1/2022 | 102,00 | 102,00 | 0,00% | 102,00 | 102,00 | 102,00 | 101,50 | 101,99 | 2 | 40.800 |
| 17/1/2022 | 102,00 | 102,00 | +0,01% | 102,00 | 102,00 | 102,00 | 101,50 | 103,99 | 2 | 112.200 |
| 14/1/2022 | 102,00 | 101,99 | -0,01% | 101,52 | 110,00 | 103,00 | 101,52 | 101,99 | 19 | 8.950.862 |
| 13/1/2022 | 102,00 | 102,00 | +0,01% | 102,00 | 102,00 | 102,00 | 101,53 | 103,99 | 2 | 51.000 |
| 12/1/2022 | 104,00 | 101,99 | -1,93% | 101,50 | 104,00 | 101,80 | 101,52 | 101,99 | 17 | 17.266.490 |
| 11/1/2022 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 99,40 | 104,00 | 4 | 145.600 |
| 10/1/2022 | 104,00 | 104,00 | 0,00% | 103,00 | 104,00 | 103,00 | 0,00 | 104,00 | 5 | 14.544.200 |
| 7/1/2022 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 0,00 | 104,00 | 1 | 52.000 |
| 6/1/2022 | 103,95 | 104,00 | 0,00% | 103,95 | 104,00 | 103,98 | 84,51 | 104,00 | 3 | 207.975 |
| 4/1/2022 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 90,02 | 104,00 | 2 | 52.000 |
| 3/1/2022 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 90,02 | 104,00 | 1 | 10.400 |
| 23/12/2021 | 104,00 | 104,00 | 0,00% | 104,00 | 104,00 | 104,00 | 101,06 | 104,00 | 3 | 1.664.000 |
| 22/12/2021 | 103,00 | 104,00 | +0,97% | 103,00 | 104,00 | 103,07 | 102,98 | 104,00 | 6 | 1.113.200 |
| 21/12/2021 | 103,00 | 103,00 | 0,00% | 103,00 | 103,00 | 103,00 | 100,00 | 103,00 | 3 | 1.112.400 |
| 20/12/2021 | 103,00 | 103,00 | 0,00% | 100,10 | 103,00 | 102,77 | 100,00 | 103,00 | 9 | 1.490.200 |
| 17/12/2021 | 101,00 | 103,00 | 0,00% | 101,00 | 103,00 | 102,06 | 102,90 | 103,00 | 5 | 438.900 |