Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GFSA3F - GAFISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 2,14 | 2,03 | -3,79% | 1,97 | 2,14 | 2,04 | 1,97 | 2,03 | 161 | 484.106 |
| 11/3/2026 | 1,99 | 2,11 | +7,11% | 1,95 | 2,19 | 2,10 | 2,08 | 2,11 | 268 | 1.024.022 |
| 10/3/2026 | 2,08 | 1,97 | -3,90% | 1,96 | 2,08 | 1,99 | 1,96 | 1,97 | 129 | 496.265 |
| 9/3/2026 | 1,90 | 2,05 | +7,89% | 1,88 | 2,13 | 1,99 | 2,01 | 2,05 | 267 | 1.127.556 |
| 6/3/2026 | 1,87 | 1,90 | +0,53% | 1,87 | 2,05 | 1,95 | 1,90 | 1,93 | 146 | 638.670 |
| 5/3/2026 | 1,88 | 1,89 | -1,56% | 1,84 | 1,97 | 1,88 | 1,89 | 1,94 | 222 | 650.173 |
| 4/3/2026 | 1,97 | 1,92 | -2,54% | 1,86 | 2,02 | 1,91 | 1,87 | 1,92 | 319 | 1.385.020 |
| 3/3/2026 | 2,23 | 1,97 | -11,66% | 1,94 | 2,25 | 2,06 | 1,97 | 2,00 | 563 | 1.990.922 |
| 2/3/2026 | 2,35 | 2,23 | -7,08% | 2,20 | 2,37 | 2,24 | 2,21 | 2,24 | 457 | 1.649.655 |
| 27/2/2026 | 2,50 | 2,40 | -2,04% | 2,33 | 2,90 | 2,59 | 2,39 | 2,48 | 825 | 3.646.240 |
| 26/2/2026 | 2,22 | 2,45 | +10,36% | 2,21 | 2,53 | 2,34 | 2,39 | 2,45 | 610 | 3.612.677 |
| 25/2/2026 | 2,43 | 2,22 | -8,26% | 2,19 | 2,45 | 2,27 | 2,21 | 2,22 | 475 | 1.776.568 |
| 24/2/2026 | 2,55 | 2,42 | -4,35% | 2,40 | 2,55 | 2,44 | 2,41 | 2,42 | 314 | 1.258.079 |
| 23/2/2026 | 2,66 | 2,53 | -6,30% | 2,44 | 2,74 | 2,52 | 2,50 | 2,53 | 599 | 2.145.472 |
| 20/2/2026 | 2,98 | 2,70 | -7,53% | 2,67 | 2,98 | 2,75 | 2,70 | 2,73 | 490 | 1.701.805 |
| 19/2/2026 | 3,00 | 2,92 | -1,68% | 2,83 | 3,00 | 2,88 | 2,85 | 2,92 | 304 | 1.176.752 |
| 18/2/2026 | 2,97 | 2,97 | -2,30% | 2,92 | 3,13 | 2,98 | 2,97 | 3,03 | 159 | 629.009 |
| 13/2/2026 | 3,22 | 3,04 | -6,17% | 2,98 | 3,30 | 3,07 | 2,98 | 3,04 | 437 | 2.208.550 |
| 11/2/2026 | 3,41 | 3,24 | -3,86% | 3,22 | 3,43 | 3,28 | 3,24 | 3,29 | 460 | 1.918.343 |
| 10/2/2026 | 3,54 | 3,37 | -6,13% | 3,37 | 3,59 | 3,45 | 3,37 | 3,45 | 495 | 2.037.501 |
| 9/2/2026 | 3,68 | 3,59 | -1,37% | 3,52 | 3,68 | 3,57 | 3,56 | 3,59 | 239 | 997.351 |
| 6/2/2026 | 3,63 | 3,64 | +0,28% | 3,63 | 3,82 | 3,68 | 3,64 | 3,70 | 152 | 712.594 |
| 5/2/2026 | 3,93 | 3,63 | -7,40% | 3,56 | 3,96 | 3,80 | 3,63 | 3,71 | 470 | 2.039.718 |
| 4/2/2026 | 4,00 | 3,92 | -1,26% | 3,92 | 4,02 | 3,95 | 3,92 | 3,99 | 287 | 1.179.680 |
| 3/2/2026 | 4,05 | 3,97 | -2,93% | 3,97 | 4,11 | 4,00 | 3,97 | 4,07 | 381 | 1.698.700 |
| 2/2/2026 | 4,36 | 4,09 | -5,32% | 4,05 | 4,36 | 4,13 | 4,05 | 4,09 | 414 | 2.430.491 |
| 30/1/2026 | 4,40 | 4,32 | -0,92% | 4,31 | 4,48 | 4,36 | 4,32 | 4,40 | 145 | 991.074 |
| 29/1/2026 | 4,76 | 4,36 | -7,63% | 4,30 | 4,76 | 4,44 | 4,36 | 4,44 | 272 | 1.647.854 |
| 28/1/2026 | 4,74 | 4,72 | -1,05% | 4,59 | 4,85 | 4,68 | 4,66 | 4,72 | 262 | 1.682.526 |
| 27/1/2026 | 4,46 | 4,77 | +8,41% | 4,46 | 5,01 | 4,77 | 4,72 | 4,78 | 483 | 2.715.975 |
| 26/1/2026 | 4,23 | 4,40 | +6,28% | 4,23 | 4,70 | 4,50 | 4,40 | 4,50 | 559 | 3.114.474 |
| 23/1/2026 | 4,07 | 4,14 | +0,49% | 4,01 | 4,29 | 4,13 | 4,14 | 4,20 | 205 | 1.407.123 |
| 22/1/2026 | 4,06 | 4,12 | +3,00% | 3,98 | 4,20 | 4,12 | 4,00 | 4,13 | 269 | 1.305.823 |
| 21/1/2026 | 3,91 | 4,00 | +0,76% | 3,91 | 4,07 | 4,01 | 4,00 | 4,05 | 130 | 748.636 |
| 20/1/2026 | 3,97 | 3,97 | -1,24% | 3,93 | 4,08 | 3,95 | 3,93 | 3,97 | 165 | 758.225 |
| 19/1/2026 | 4,03 | 4,02 | -0,25% | 3,90 | 4,12 | 4,00 | 4,02 | 4,09 | 207 | 881.752 |
| 16/1/2026 | 4,19 | 4,03 | -4,05% | 3,99 | 4,28 | 4,06 | 4,02 | 4,10 | 334 | 1.401.706 |
| 15/1/2026 | 4,51 | 4,20 | -6,87% | 4,20 | 4,51 | 4,31 | 4,20 | 4,23 | 387 | 2.096.175 |
| 14/1/2026 | 4,64 | 4,51 | -2,80% | 4,46 | 4,65 | 4,53 | 4,51 | 4,53 | 297 | 1.551.621 |
| 13/1/2026 | 4,76 | 4,64 | -2,73% | 4,56 | 4,78 | 4,66 | 4,61 | 4,64 | 246 | 1.165.165 |
| 12/1/2026 | 4,84 | 4,77 | -3,05% | 4,77 | 4,86 | 4,79 | 4,77 | 4,83 | 195 | 955.346 |
| 9/1/2026 | 4,99 | 4,92 | -1,40% | 4,82 | 5,03 | 4,88 | 4,82 | 4,92 | 217 | 1.022.267 |
| 8/1/2026 | 4,96 | 4,99 | +1,84% | 4,90 | 4,99 | 4,92 | 4,90 | 4,99 | 70 | 575.123 |
| 7/1/2026 | 5,00 | 4,90 | -3,73% | 4,89 | 5,00 | 4,92 | 4,90 | 4,96 | 176 | 757.928 |
| 6/1/2026 | 5,03 | 5,09 | -0,59% | 4,99 | 5,10 | 5,04 | 5,00 | 5,09 | 92 | 718.333 |
| 5/1/2026 | 5,05 | 5,12 | +3,43% | 4,97 | 5,12 | 5,01 | 5,00 | 5,12 | 92 | 775.887 |
| 2/1/2026 | 5,33 | 4,95 | -6,07% | 4,95 | 5,40 | 5,08 | 4,95 | 5,09 | 221 | 1.182.708 |
| 30/12/2025 | 5,20 | 5,27 | +1,54% | 5,18 | 5,46 | 5,34 | 5,27 | 5,41 | 216 | 1.292.455 |
| 29/12/2025 | 5,02 | 5,19 | +0,97% | 5,02 | 5,19 | 5,09 | 5,12 | 5,19 | 96 | 935.709 |
| 26/12/2025 | 5,10 | 5,14 | +1,98% | 5,04 | 5,17 | 5,07 | 5,04 | 5,15 | 135 | 660.749 |
| 23/12/2025 | 5,02 | 5,04 | +2,86% | 4,90 | 5,15 | 5,02 | 5,04 | 5,11 | 111 | 933.875 |
| 22/12/2025 | 5,09 | 4,90 | -2,58% | 4,90 | 5,09 | 4,95 | 4,90 | 4,99 | 95 | 541.061 |
| 19/12/2025 | 5,00 | 5,03 | +0,60% | 4,97 | 5,07 | 5,02 | 4,99 | 5,04 | 105 | 716.638 |
| 18/12/2025 | 4,90 | 5,00 | +1,21% | 4,90 | 5,14 | 5,04 | 5,00 | 5,08 | 133 | 690.995 |
| 17/12/2025 | 5,05 | 4,94 | -1,00% | 4,84 | 5,05 | 4,91 | 4,94 | 5,00 | 167 | 1.038.280 |
| 16/12/2025 | 5,10 | 4,99 | -4,41% | 4,92 | 5,13 | 5,02 | 4,97 | 4,99 | 275 | 1.667.834 |
| 15/12/2025 | 5,45 | 5,22 | -3,15% | 5,05 | 5,49 | 5,16 | 5,10 | 5,23 | 337 | 2.115.420 |
| 12/12/2025 | 5,28 | 5,39 | +4,66% | 5,26 | 5,47 | 5,38 | 5,33 | 5,39 | 398 | 2.476.718 |
| 11/12/2025 | 4,97 | 5,15 | +2,18% | 4,97 | 5,32 | 5,20 | 5,15 | 5,25 | 209 | 1.201.408 |
| 10/12/2025 | 5,15 | 5,04 | -2,33% | 4,98 | 5,15 | 5,06 | 5,04 | 5,09 | 136 | 1.326.843 |
| 9/12/2025 | 5,01 | 5,16 | +1,98% | 4,84 | 5,16 | 5,03 | 5,05 | 5,17 | 234 | 2.674.298 |
| 8/12/2025 | 5,10 | 5,06 | +1,00% | 4,91 | 5,10 | 4,99 | 4,97 | 5,06 | 150 | 875.644 |
| 5/12/2025 | 5,21 | 5,01 | -3,09% | 4,93 | 5,30 | 5,09 | 5,01 | 5,02 | 260 | 1.703.004 |
| 4/12/2025 | 5,11 | 5,17 | +1,17% | 5,05 | 5,23 | 5,16 | 5,17 | 5,21 | 224 | 1.252.398 |
| 3/12/2025 | 5,23 | 5,11 | -0,78% | 5,00 | 5,30 | 5,13 | 5,00 | 5,11 | 327 | 2.385.810 |
| 2/12/2025 | 4,94 | 5,15 | +5,53% | 4,85 | 5,22 | 5,03 | 5,15 | 5,19 | 198 | 1.151.022 |
| 1/12/2025 | 5,04 | 4,88 | -2,20% | 4,82 | 5,22 | 4,96 | 4,88 | 5,00 | 219 | 1.524.418 |
| 28/11/2025 | 4,69 | 4,99 | +6,40% | 4,51 | 5,00 | 4,67 | 4,85 | 4,99 | 302 | 1.495.634 |
| 27/11/2025 | 5,20 | 4,69 | -3,10% | 4,69 | 5,20 | 4,75 | 4,69 | 4,73 | 236 | 1.327.715 |
| 26/11/2025 | 4,99 | 4,84 | -3,20% | 4,83 | 5,30 | 5,02 | 4,84 | 4,96 | 299 | 1.710.799 |
| 25/11/2025 | 5,34 | 5,00 | -3,29% | 4,97 | 5,34 | 5,04 | 5,00 | 5,08 | 252 | 1.586.040 |
| 24/11/2025 | 5,32 | 5,17 | -3,00% | 5,16 | 5,46 | 5,30 | 5,16 | 5,27 | 188 | 1.734.804 |
| 21/11/2025 | 4,83 | 5,33 | +10,35% | 4,83 | 5,54 | 5,27 | 5,26 | 5,33 | 722 | 4.812.590 |
| 19/11/2025 | 5,17 | 4,83 | -7,65% | 4,68 | 5,17 | 4,83 | 4,79 | 4,83 | 494 | 2.768.026 |
| 18/11/2025 | 5,39 | 5,23 | -3,51% | 5,12 | 5,39 | 5,19 | 5,12 | 5,23 | 265 | 1.330.911 |
| 17/11/2025 | 5,40 | 5,42 | +0,37% | 5,26 | 5,46 | 5,33 | 5,32 | 5,42 | 189 | 1.313.765 |
| 14/11/2025 | 5,67 | 5,40 | -6,41% | 5,25 | 5,67 | 5,38 | 5,27 | 5,40 | 467 | 2.640.417 |
| 13/11/2025 | 5,91 | 5,77 | -2,20% | 5,65 | 5,96 | 5,75 | 5,77 | 5,78 | 457 | 2.776.122 |
| 12/11/2025 | 6,12 | 5,90 | -3,28% | 5,87 | 6,12 | 5,96 | 5,90 | 5,92 | 302 | 2.247.669 |
| 11/11/2025 | 6,14 | 6,10 | -2,87% | 6,05 | 6,66 | 6,29 | 6,10 | 6,13 | 404 | 3.544.221 |
| 10/11/2025 | 6,29 | 6,28 | -0,32% | 6,09 | 6,52 | 6,28 | 6,13 | 6,28 | 214 | 1.457.678 |
| 7/11/2025 | 6,10 | 6,30 | +4,48% | 5,89 | 6,31 | 6,11 | 6,25 | 6,30 | 317 | 1.865.793 |
| 6/11/2025 | 6,08 | 6,03 | 0,00% | 5,96 | 6,11 | 6,01 | 6,03 | 6,13 | 138 | 1.446.535 |
| 5/11/2025 | 5,90 | 6,03 | +3,25% | 5,83 | 6,14 | 6,02 | 6,03 | 6,07 | 218 | 1.638.986 |
| 4/11/2025 | 6,01 | 5,84 | -2,18% | 5,84 | 6,04 | 5,92 | 5,84 | 5,90 | 319 | 1.789.349 |
| 3/11/2025 | 6,51 | 5,97 | -7,30% | 5,96 | 6,51 | 6,10 | 5,96 | 6,04 | 486 | 3.154.217 |
| 31/10/2025 | 6,49 | 6,44 | -1,98% | 6,31 | 6,49 | 6,37 | 6,31 | 6,46 | 287 | 2.128.992 |
| 30/10/2025 | 6,60 | 6,57 | -0,76% | 6,51 | 6,70 | 6,61 | 6,51 | 6,57 | 174 | 1.340.739 |
| 29/10/2025 | 6,69 | 6,62 | -2,65% | 6,62 | 6,78 | 6,67 | 6,62 | 6,66 | 127 | 1.120.975 |
| 28/10/2025 | 6,90 | 6,80 | 0,00% | 6,61 | 6,90 | 6,72 | 6,70 | 6,80 | 244 | 2.231.472 |
| 27/10/2025 | 7,35 | 6,80 | -7,10% | 6,73 | 7,40 | 6,92 | 6,80 | 6,86 | 426 | 3.587.884 |
| 24/10/2025 | 6,65 | 7,32 | +10,74% | 6,59 | 7,53 | 7,16 | 7,29 | 7,32 | 755 | 5.002.179 |
| 23/10/2025 | 6,62 | 6,61 | +3,44% | 6,49 | 6,75 | 6,63 | 6,54 | 6,61 | 181 | 2.017.435 |
| 22/10/2025 | 6,70 | 6,39 | -4,34% | 6,26 | 6,70 | 6,37 | 6,37 | 6,39 | 231 | 2.146.124 |
| 21/10/2025 | 6,75 | 6,68 | +0,30% | 6,47 | 6,94 | 6,68 | 6,65 | 6,68 | 374 | 3.274.917 |
| 20/10/2025 | 6,19 | 6,66 | +8,82% | 5,99 | 6,87 | 6,42 | 6,66 | 6,74 | 418 | 3.711.077 |
| 17/10/2025 | 6,20 | 6,12 | -3,92% | 5,89 | 6,44 | 6,16 | 6,12 | 6,18 | 323 | 2.459.273 |
| 16/10/2025 | 6,89 | 6,37 | -4,07% | 6,21 | 6,89 | 6,35 | 6,26 | 6,37 | 383 | 2.649.074 |
| 15/10/2025 | 6,64 | 6,64 | +1,22% | 6,54 | 7,06 | 6,83 | 6,64 | 6,74 | 376 | 2.714.780 |
| 14/10/2025 | 6,86 | 6,56 | -3,10% | 6,50 | 6,86 | 6,59 | 6,56 | 6,67 | 203 | 1.670.160 |
| 13/10/2025 | 6,83 | 6,77 | -2,73% | 6,50 | 7,01 | 6,76 | 6,65 | 6,77 | 445 | 3.160.912 |
| 10/10/2025 | 6,85 | 6,96 | +0,43% | 6,74 | 7,00 | 6,88 | 6,81 | 6,96 | 230 | 1.984.327 |
| 9/10/2025 | 7,20 | 6,93 | -5,07% | 6,86 | 7,34 | 7,00 | 6,93 | 7,02 | 428 | 3.931.776 |
| 8/10/2025 | 7,17 | 7,30 | +1,67% | 7,16 | 7,70 | 7,37 | 7,30 | 7,33 | 393 | 3.444.317 |
| 7/10/2025 | 7,36 | 7,18 | -4,65% | 7,05 | 7,36 | 7,15 | 7,13 | 7,18 | 275 | 2.303.877 |
| 6/10/2025 | 8,05 | 7,53 | -6,81% | 7,39 | 8,20 | 7,65 | 7,50 | 7,53 | 678 | 5.181.248 |
| 3/10/2025 | 8,02 | 8,08 | -2,65% | 7,92 | 8,24 | 8,10 | 8,08 | 8,25 | 208 | 2.138.746 |
| 2/10/2025 | 8,29 | 8,30 | +0,97% | 8,03 | 8,52 | 8,19 | 8,16 | 8,30 | 258 | 2.926.622 |
| 1/10/2025 | 8,19 | 8,22 | +2,49% | 7,97 | 8,59 | 8,21 | 8,22 | 8,38 | 478 | 5.250.919 |
| 30/9/2025 | 8,58 | 8,02 | -8,86% | 7,88 | 8,74 | 8,20 | 8,02 | 8,08 | 1.612 | 15.937.319 |
| 29/9/2025 | 10,27 | 8,80 | -14,06% | 8,66 | 10,46 | 9,44 | 8,80 | 8,85 | 1.113 | 11.224.360 |
| 26/9/2025 | 10,97 | 10,24 | -6,31% | 10,18 | 10,97 | 10,35 | 10,24 | 10,28 | 435 | 4.769.787 |
| 25/9/2025 | 11,42 | 10,93 | -4,87% | 10,73 | 11,50 | 11,13 | 10,79 | 10,93 | 540 | 5.391.472 |
| 24/9/2025 | 11,54 | 11,49 | -0,86% | 11,48 | 11,69 | 11,53 | 11,49 | 11,59 | 273 | 3.384.142 |
| 23/9/2025 | 11,52 | 11,59 | +0,43% | 11,51 | 11,74 | 11,63 | 11,51 | 11,59 | 125 | 1.962.305 |
| 22/9/2025 | 11,72 | 11,54 | -1,37% | 11,54 | 11,82 | 11,66 | 11,54 | 11,64 | 216 | 3.172.392 |
| 19/9/2025 | 11,72 | 11,70 | -1,85% | 11,69 | 11,87 | 11,75 | 11,70 | 11,79 | 182 | 2.550.165 |
| 18/9/2025 | 12,22 | 11,92 | -2,45% | 11,75 | 12,22 | 11,87 | 11,78 | 11,93 | 381 | 5.117.303 |
| 17/9/2025 | 11,92 | 12,22 | +1,58% | 11,70 | 12,28 | 11,99 | 12,15 | 12,24 | 561 | 9.635.087 |
| 16/9/2025 | 11,88 | 12,03 | +0,17% | 11,83 | 12,70 | 12,06 | 11,83 | 12,03 | 286 | 5.032.807 |
| 15/9/2025 | 12,02 | 12,01 | -0,25% | 11,91 | 12,11 | 11,97 | 11,92 | 12,01 | 149 | 2.006.217 |
| 12/9/2025 | 11,94 | 12,04 | +2,03% | 11,85 | 12,09 | 11,95 | 11,92 | 12,04 | 236 | 2.221.094 |
| 11/9/2025 | 11,80 | 11,80 | -0,25% | 11,80 | 12,18 | 11,96 | 11,80 | 12,00 | 296 | 3.352.274 |
| 10/9/2025 | 11,93 | 11,83 | -0,92% | 11,78 | 12,24 | 11,92 | 11,83 | 11,95 | 330 | 3.585.297 |
| 9/9/2025 | 12,12 | 11,94 | -1,16% | 11,87 | 12,13 | 11,96 | 11,93 | 11,94 | 358 | 4.166.400 |
| 8/9/2025 | 12,68 | 12,08 | -5,25% | 12,04 | 12,73 | 12,22 | 12,08 | 12,13 | 598 | 7.460.484 |
| 5/9/2025 | 12,28 | 12,75 | +4,34% | 12,28 | 13,75 | 13,04 | 12,75 | 13,00 | 546 | 10.680.303 |
| 4/9/2025 | 12,38 | 12,22 | -0,24% | 12,18 | 12,39 | 12,26 | 12,22 | 12,27 | 232 | 3.060.944 |
| 3/9/2025 | 12,64 | 12,25 | -3,69% | 12,25 | 12,66 | 12,38 | 12,25 | 12,29 | 410 | 5.361.167 |
| 2/9/2025 | 13,08 | 12,72 | -1,85% | 12,68 | 13,08 | 12,76 | 12,72 | 12,78 | 415 | 5.318.984 |
| 1/9/2025 | 13,41 | 12,96 | -3,28% | 12,93 | 13,43 | 13,06 | 12,94 | 13,05 | 582 | 6.909.204 |
| 29/8/2025 | 13,40 | 13,40 | +1,28% | 13,17 | 13,54 | 13,36 | 13,38 | 13,40 | 201 | 4.657.149 |
| 28/8/2025 | 13,29 | 13,23 | 0,00% | 13,23 | 13,71 | 13,42 | 13,23 | 13,40 | 254 | 4.821.947 |
| 27/8/2025 | 13,64 | 13,23 | -2,00% | 12,95 | 13,64 | 13,22 | 13,23 | 13,32 | 484 | 6.561.146 |
| 26/8/2025 | 13,78 | 13,50 | -0,88% | 13,44 | 13,82 | 13,58 | 13,48 | 13,71 | 135 | 2.932.090 |
| 25/8/2025 | 13,65 | 13,62 | -1,09% | 13,58 | 13,91 | 13,75 | 13,61 | 13,84 | 143 | 3.403.501 |
| 22/8/2025 | 13,00 | 13,77 | +6,50% | 12,94 | 13,95 | 13,31 | 13,71 | 13,77 | 390 | 9.940.443 |
| 21/8/2025 | 12,94 | 12,93 | -2,05% | 12,72 | 13,43 | 13,06 | 12,93 | 13,00 | 244 | 4.353.783 |
| 20/8/2025 | 13,51 | 13,20 | -1,27% | 12,98 | 13,54 | 13,16 | 13,10 | 13,20 | 290 | 4.288.887 |
| 19/8/2025 | 13,82 | 13,37 | -3,81% | 13,37 | 13,82 | 13,55 | 13,37 | 13,55 | 195 | 3.717.310 |
| 18/8/2025 | 13,80 | 13,90 | +0,36% | 13,75 | 13,97 | 13,86 | 13,84 | 13,90 | 150 | 3.628.309 |
| 15/8/2025 | 14,48 | 13,85 | -5,14% | 13,85 | 14,68 | 14,16 | 13,85 | 14,13 | 347 | 5.632.118 |
| 14/8/2025 | 14,70 | 14,60 | -1,95% | 14,40 | 14,89 | 14,59 | 14,43 | 14,60 | 218 | 4.639.926 |
| 13/8/2025 | 14,94 | 14,89 | -0,47% | 14,52 | 14,99 | 14,72 | 14,80 | 14,89 | 243 | 5.353.248 |
| 12/8/2025 | 15,75 | 14,96 | -3,73% | 14,88 | 16,00 | 15,13 | 14,94 | 14,96 | 575 | 10.186.168 |
| 11/8/2025 | 15,80 | 15,54 | -1,40% | 15,20 | 15,90 | 15,56 | 15,31 | 15,54 | 197 | 4.928.521 |
| 8/8/2025 | 17,14 | 15,76 | -7,84% | 15,55 | 17,47 | 16,09 | 15,69 | 15,76 | 511 | 12.055.115 |
| 7/8/2025 | 15,18 | 17,10 | +11,84% | 15,17 | 17,93 | 16,97 | 17,10 | 17,16 | 1.205 | 25.712.548 |
| 6/8/2025 | 14,93 | 15,29 | +2,27% | 14,93 | 15,55 | 15,30 | 15,29 | 15,35 | 177 | 4.054.196 |
| 5/8/2025 | 15,12 | 14,95 | -0,99% | 14,95 | 15,44 | 15,15 | 14,95 | 15,14 | 182 | 4.550.904 |
| 4/8/2025 | 15,06 | 15,10 | -2,27% | 14,75 | 15,43 | 15,10 | 15,10 | 15,20 | 251 | 5.688.360 |
| 1/8/2025 | 15,05 | 15,45 | +2,18% | 14,98 | 15,83 | 15,37 | 15,14 | 15,45 | 289 | 7.484.976 |
| 31/7/2025 | 15,45 | 15,12 | -3,08% | 15,05 | 15,80 | 15,34 | 15,12 | 15,20 | 450 | 7.830.152 |
| 30/7/2025 | 15,81 | 15,60 | -1,33% | 15,46 | 16,07 | 15,70 | 15,58 | 15,60 | 186 | 3.800.660 |
| 29/7/2025 | 15,86 | 15,81 | -1,19% | 15,26 | 16,46 | 15,74 | 15,81 | 16,16 | 538 | 11.139.967 |
| 28/7/2025 | 16,20 | 16,00 | -1,60% | 15,82 | 16,37 | 16,00 | 15,90 | 16,00 | 328 | 6.359.895 |
| 25/7/2025 | 16,30 | 16,26 | +0,18% | 16,20 | 16,56 | 16,29 | 16,25 | 16,29 | 182 | 3.834.992 |
| 24/7/2025 | 16,99 | 16,23 | -4,53% | 16,18 | 17,08 | 16,57 | 16,23 | 16,43 | 473 | 7.577.855 |
| 23/7/2025 | 17,62 | 17,00 | -5,61% | 16,89 | 17,97 | 17,18 | 16,92 | 17,00 | 676 | 11.185.979 |
| 22/7/2025 | 16,80 | 18,01 | +6,95% | 16,80 | 19,28 | 18,35 | 17,60 | 18,01 | 1.372 | 18.946.838 |
| 21/7/2025 | 17,84 | 16,84 | -5,66% | 16,84 | 17,91 | 17,24 | 16,84 | 17,00 | 598 | 10.241.504 |
| 18/7/2025 | 18,02 | 17,85 | -0,78% | 17,85 | 18,39 | 18,05 | 17,84 | 17,95 | 228 | 5.019.993 |
| 17/7/2025 | 18,21 | 17,99 | -2,65% | 17,90 | 18,60 | 18,11 | 17,99 | 18,14 | 270 | 5.937.426 |
| 16/7/2025 | 17,94 | 18,48 | +3,65% | 17,60 | 18,68 | 18,04 | 18,20 | 18,48 | 366 | 7.617.503 |
| 15/7/2025 | 18,49 | 17,83 | -3,98% | 17,75 | 18,68 | 18,20 | 17,80 | 17,83 | 590 | 9.007.045 |
| 14/7/2025 | 19,85 | 18,57 | -4,33% | 18,42 | 19,92 | 18,81 | 18,57 | 18,69 | 517 | 10.302.352 |
| 11/7/2025 | 18,38 | 19,41 | +5,20% | 18,29 | 19,76 | 19,18 | 19,41 | 19,55 | 600 | 8.925.752 |
| 10/7/2025 | 17,55 | 18,45 | +3,65% | 17,53 | 18,90 | 18,28 | 18,45 | 18,56 | 534 | 10.697.364 |
| 9/7/2025 | 17,78 | 17,80 | -0,34% | 17,67 | 18,23 | 17,91 | 17,65 | 17,81 | 245 | 4.193.022 |
| 8/7/2025 | 17,85 | 17,86 | -1,65% | 17,85 | 18,28 | 18,06 | 17,88 | 17,94 | 428 | 7.820.128 |
| 7/7/2025 | 19,12 | 18,16 | -5,42% | 18,08 | 19,26 | 18,39 | 18,16 | 18,17 | 1.017 | 15.826.809 |
| 4/7/2025 | 19,98 | 19,20 | -3,76% | 19,13 | 19,98 | 19,48 | 19,20 | 19,28 | 705 | 13.645.079 |
| 3/7/2025 | 20,01 | 19,95 | -1,14% | 19,80 | 20,25 | 20,00 | 19,88 | 19,95 | 1.773 | 16.014.234 |
| 2/7/2025 | 20,90 | 20,18 | -2,98% | 20,15 | 20,95 | 20,48 | 20,18 | 20,28 | 281 | 8.843.475 |
| 1/7/2025 | 20,60 | 20,80 | +0,48% | 20,58 | 21,38 | 20,99 | 20,80 | 20,84 | 239 | 9.726.690 |
| 30/6/2025 | 20,05 | 20,70 | +2,58% | 20,05 | 21,02 | 20,56 | 20,70 | 20,92 | 290 | 8.715.466 |
| 27/6/2025 | 20,12 | 20,18 | -0,49% | 20,10 | 20,85 | 20,45 | 20,18 | 20,44 | 1.132 | 12.287.941 |
| 26/6/2025 | 20,35 | 20,28 | -0,59% | 20,21 | 20,91 | 20,51 | 20,28 | 20,44 | 412 | 7.249.911 |
| 25/6/2025 | 21,44 | 20,40 | -6,12% | 20,32 | 21,72 | 20,81 | 20,36 | 20,40 | 712 | 13.268.688 |
| 24/6/2025 | 22,59 | 21,73 | -5,52% | 21,65 | 23,02 | 22,28 | 21,73 | 21,83 | 465 | 16.468.120 |
| 23/6/2025 | 23,73 | 23,00 | -6,81% | 22,62 | 23,73 | 22,97 | 22,72 | 22,90 | 387 | 14.355.077 |
| 20/6/2025 | 24,60 | 24,68 | -1,63% | 23,53 | 24,68 | 24,01 | 23,89 | 24,68 | 790 | 24.593.706 |
| 18/6/2025 | 21,73 | 25,09 | +11,66% | 21,60 | 25,68 | 23,25 | 24,87 | 25,09 | 934 | 47.129.500 |
| 17/6/2025 | 22,47 | 22,47 | -0,18% | 19,66 | 22,58 | 21,17 | 21,98 | 22,47 | 1.941 | 81.570.117 |
| 16/6/2025 | 23,99 | 22,51 | +1658,59% | 22,50 | 24,79 | 22,93 | 22,51 | 22,56 | 1.217 | 30.252.507 |
| 13/6/2025 | 1,24 | 1,28 | 0,00% | 1,23 | 1,35 | 1,26 | 1,25 | 1,28 | 283 | 674.366 |
| 12/6/2025 | 1,27 | 1,28 | +2,40% | 1,24 | 1,30 | 1,27 | 1,25 | 1,28 | 213 | 395.254 |
| 11/6/2025 | 1,29 | 1,25 | -5,30% | 1,24 | 1,31 | 1,26 | 1,25 | 1,26 | 284 | 521.075 |
| 10/6/2025 | 1,22 | 1,32 | +9,09% | 1,21 | 1,43 | 1,32 | 1,31 | 1,32 | 588 | 1.427.896 |
| 9/6/2025 | 1,24 | 1,21 | 0,00% | 1,18 | 1,24 | 1,20 | 1,18 | 1,21 | 448 | 1.029.657 |
| 6/6/2025 | 1,22 | 1,21 | 0,00% | 1,21 | 1,24 | 1,22 | 1,21 | 1,24 | 158 | 303.197 |
| 5/6/2025 | 1,23 | 1,21 | -0,82% | 1,21 | 1,25 | 1,22 | 1,21 | 1,22 | 180 | 303.095 |
| 4/6/2025 | 1,26 | 1,22 | -1,61% | 1,22 | 1,28 | 1,24 | 1,22 | 1,25 | 205 | 421.441 |
| 3/6/2025 | 1,26 | 1,24 | 0,00% | 1,22 | 1,27 | 1,24 | 1,24 | 1,27 | 228 | 458.095 |
| 2/6/2025 | 1,23 | 1,24 | +0,81% | 1,22 | 1,32 | 1,27 | 1,24 | 1,30 | 394 | 1.188.264 |
| 30/5/2025 | 1,23 | 1,23 | +0,82% | 1,20 | 1,24 | 1,21 | 1,21 | 1,23 | 330 | 591.052 |
| 29/5/2025 | 1,25 | 1,22 | -1,61% | 1,20 | 1,25 | 1,21 | 1,20 | 1,22 | 203 | 339.090 |
| 28/5/2025 | 1,26 | 1,24 | 0,00% | 1,20 | 1,26 | 1,21 | 1,23 | 1,24 | 304 | 811.265 |
| 27/5/2025 | 1,28 | 1,24 | -1,59% | 1,24 | 1,29 | 1,26 | 1,24 | 1,25 | 188 | 295.578 |
| 26/5/2025 | 1,25 | 1,26 | +0,80% | 1,22 | 1,27 | 1,23 | 1,26 | 1,28 | 246 | 494.670 |
| 23/5/2025 | 1,28 | 1,25 | -1,57% | 1,21 | 1,29 | 1,25 | 1,23 | 1,25 | 339 | 653.655 |
| 22/5/2025 | 1,26 | 1,27 | 0,00% | 1,26 | 1,34 | 1,30 | 1,27 | 1,30 | 253 | 677.529 |
| 21/5/2025 | 1,22 | 1,27 | +1,60% | 1,19 | 1,31 | 1,23 | 1,27 | 1,30 | 292 | 595.807 |
| 20/5/2025 | 1,24 | 1,25 | -0,79% | 1,20 | 1,26 | 1,21 | 1,23 | 1,25 | 451 | 1.017.682 |
| 19/5/2025 | 1,30 | 1,26 | -4,55% | 1,23 | 1,34 | 1,27 | 1,24 | 1,26 | 333 | 811.732 |
| 16/5/2025 | 1,30 | 1,32 | +3,13% | 1,26 | 1,33 | 1,30 | 1,30 | 1,32 | 444 | 1.143.524 |
| 15/5/2025 | 1,32 | 1,28 | 0,00% | 1,28 | 1,38 | 1,32 | 1,28 | 1,30 | 530 | 827.529 |
| 14/5/2025 | 1,28 | 1,28 | -3,76% | 1,26 | 1,34 | 1,29 | 1,28 | 1,29 | 322 | 698.496 |
| 13/5/2025 | 1,20 | 1,33 | +9,92% | 1,20 | 1,39 | 1,30 | 1,29 | 1,33 | 640 | 1.934.557 |
| 12/5/2025 | 1,21 | 1,21 | +1,68% | 1,21 | 1,28 | 1,23 | 1,21 | 1,22 | 274 | 577.492 |
| 9/5/2025 | 1,24 | 1,19 | -6,30% | 1,19 | 1,26 | 1,22 | 1,19 | 1,21 | 320 | 683.491 |
| 8/5/2025 | 1,25 | 1,27 | +4,10% | 1,23 | 1,32 | 1,27 | 1,24 | 1,27 | 257 | 595.384 |
| 7/5/2025 | 1,27 | 1,22 | -3,17% | 1,19 | 1,28 | 1,22 | 1,22 | 1,24 | 401 | 819.863 |
| 6/5/2025 | 1,32 | 1,26 | -5,26% | 1,25 | 1,34 | 1,29 | 1,26 | 1,30 | 415 | 710.356 |
| 5/5/2025 | 1,33 | 1,33 | +0,76% | 1,29 | 1,35 | 1,31 | 1,31 | 1,33 | 295 | 549.235 |
| 2/5/2025 | 1,40 | 1,32 | -2,94% | 1,31 | 1,43 | 1,34 | 1,32 | 1,33 | 383 | 853.029 |
| 29/4/2025 | 1,37 | 1,36 | -2,16% | 1,34 | 1,43 | 1,35 | 1,36 | 1,38 | 413 | 955.071 |
| 28/4/2025 | 1,58 | 1,39 | -12,58% | 1,36 | 1,63 | 1,43 | 1,39 | 1,42 | 1.082 | 2.262.406 |
| 25/4/2025 | 1,69 | 1,59 | -3,64% | 1,56 | 1,71 | 1,60 | 1,57 | 1,60 | 370 | 909.131 |
| 24/4/2025 | 1,62 | 1,65 | -2,37% | 1,56 | 1,72 | 1,60 | 1,65 | 1,69 | 573 | 2.276.569 |
| 23/4/2025 | 1,66 | 1,69 | -0,59% | 1,66 | 1,82 | 1,75 | 1,68 | 1,69 | 505 | 2.288.240 |
| 22/4/2025 | 1,57 | 1,70 | +5,59% | 1,53 | 1,79 | 1,65 | 1,70 | 1,74 | 371 | 1.118.806 |
| 17/4/2025 | 1,58 | 1,61 | +3,21% | 1,55 | 1,62 | 1,58 | 1,58 | 1,61 | 201 | 654.174 |
| 16/4/2025 | 1,69 | 1,56 | -6,59% | 1,56 | 1,72 | 1,63 | 1,56 | 1,61 | 481 | 1.153.305 |
| 15/4/2025 | 1,74 | 1,67 | -2,34% | 1,67 | 1,75 | 1,70 | 1,67 | 1,70 | 196 | 554.596 |
| 14/4/2025 | 1,76 | 1,71 | -1,72% | 1,69 | 1,87 | 1,75 | 1,71 | 1,74 | 390 | 954.683 |
| 11/4/2025 | 1,70 | 1,74 | +1,75% | 1,70 | 1,80 | 1,75 | 1,70 | 1,74 | 488 | 1.687.206 |
| 10/4/2025 | 1,82 | 1,71 | -6,56% | 1,71 | 1,87 | 1,77 | 1,71 | 1,73 | 352 | 843.869 |
| 9/4/2025 | 1,71 | 1,83 | +3,39% | 1,66 | 1,87 | 1,75 | 1,83 | 1,86 | 386 | 1.382.320 |
| 8/4/2025 | 1,81 | 1,77 | -7,33% | 1,77 | 2,07 | 1,91 | 1,76 | 1,77 | 348 | 1.524.108 |
| 7/4/2025 | 1,97 | 1,91 | -6,37% | 1,89 | 2,09 | 1,97 | 1,91 | 1,97 | 331 | 1.568.975 |
| 4/4/2025 | 2,04 | 2,04 | +2,51% | 1,96 | 2,26 | 2,06 | 1,99 | 2,04 | 431 | 1.881.429 |
| 3/4/2025 | 2,07 | 1,99 | -7,01% | 1,96 | 2,35 | 2,13 | 1,99 | 2,00 | 742 | 2.699.336 |
| 2/4/2025 | 2,65 | 2,14 | -18,32% | 2,09 | 2,73 | 2,39 | 2,14 | 2,15 | 1.049 | 4.783.352 |
| 1/4/2025 | 2,23 | 2,62 | +15,42% | 2,21 | 2,79 | 2,62 | 2,58 | 2,62 | 1.156 | 5.521.091 |
| 31/3/2025 | 2,12 | 2,27 | +2,71% | 2,00 | 2,39 | 2,25 | 2,27 | 2,32 | 837 | 3.752.785 |
| 28/3/2025 | 1,79 | 2,21 | +38,13% | 1,61 | 2,41 | 2,02 | 2,20 | 2,21 | 1.496 | 4.783.443 |
| 27/3/2025 | 1,80 | 1,60 | -10,61% | 1,57 | 1,85 | 1,63 | 1,60 | 1,66 | 721 | 2.866.125 |
| 26/3/2025 | 1,35 | 1,79 | +37,69% | 1,35 | 1,83 | 1,63 | 1,76 | 1,80 | 1.121 | 2.679.303 |
| 25/3/2025 | 1,25 | 1,30 | +4,00% | 1,22 | 1,35 | 1,26 | 1,30 | 1,34 | 459 | 1.824.180 |
| 24/3/2025 | 1,26 | 1,25 | +0,81% | 1,23 | 1,29 | 1,25 | 1,24 | 1,25 | 245 | 644.817 |
| 21/3/2025 | 1,31 | 1,24 | -1,59% | 1,21 | 1,31 | 1,24 | 1,24 | 1,27 | 441 | 1.797.024 |
| 20/3/2025 | 1,32 | 1,26 | -3,08% | 1,26 | 1,33 | 1,29 | 1,26 | 1,29 | 347 | 1.049.309 |
| 19/3/2025 | 1,20 | 1,30 | +9,24% | 1,17 | 1,34 | 1,24 | 1,30 | 1,32 | 671 | 1.727.329 |
| 18/3/2025 | 1,25 | 1,19 | -4,03% | 1,16 | 1,25 | 1,19 | 1,19 | 1,21 | 373 | 1.062.705 |
| 17/3/2025 | 1,13 | 1,24 | +6,90% | 1,13 | 1,25 | 1,21 | 1,20 | 1,24 | 283 | 598.829 |
| 14/3/2025 | 1,16 | 1,16 | 0,00% | 1,12 | 1,20 | 1,17 | 1,16 | 1,20 | 495 | 1.254.585 |
| 13/3/2025 | 1,17 | 1,16 | -1,69% | 1,15 | 1,19 | 1,17 | 1,16 | 1,17 | 326 | 435.344 |
| 12/3/2025 | 1,22 | 1,18 | -4,84% | 1,18 | 1,23 | 1,19 | 1,18 | 1,21 | 141 | 267.440 |
| 11/3/2025 | 1,16 | 1,24 | +4,20% | 1,13 | 1,24 | 1,16 | 1,20 | 1,24 | 286 | 595.797 |
| 10/3/2025 | 1,21 | 1,19 | 0,00% | 1,17 | 1,30 | 1,24 | 1,19 | 1,23 | 490 | 1.054.706 |
| 7/3/2025 | 1,10 | 1,19 | +6,25% | 1,09 | 1,20 | 1,15 | 1,17 | 1,19 | 490 | 1.151.087 |
| 6/3/2025 | 1,07 | 1,12 | +3,70% | 1,07 | 1,12 | 1,10 | 1,10 | 1,12 | 165 | 289.133 |
| 5/3/2025 | 1,10 | 1,08 | -0,92% | 1,08 | 1,11 | 1,09 | 1,08 | 1,10 | 115 | 191.679 |
| 28/2/2025 | 1,10 | 1,09 | -3,54% | 1,09 | 1,13 | 1,10 | 1,09 | 1,10 | 140 | 187.209 |
| 27/2/2025 | 1,10 | 1,13 | +3,67% | 1,10 | 1,13 | 1,11 | 1,11 | 1,13 | 200 | 229.873 |
| 26/2/2025 | 1,13 | 1,09 | -1,80% | 1,09 | 1,14 | 1,10 | 1,09 | 1,12 | 213 | 451.791 |
| 25/2/2025 | 1,12 | 1,11 | +0,91% | 1,10 | 1,13 | 1,11 | 1,10 | 1,11 | 159 | 260.804 |
| 24/2/2025 | 1,12 | 1,10 | -0,90% | 1,10 | 1,14 | 1,11 | 1,10 | 1,13 | 223 | 309.716 |
| 21/2/2025 | 1,12 | 1,11 | -0,89% | 1,09 | 1,14 | 1,11 | 1,10 | 1,12 | 225 | 400.615 |
| 20/2/2025 | 1,12 | 1,12 | +0,90% | 1,10 | 1,14 | 1,11 | 1,10 | 1,12 | 354 | 364.777 |
| 19/2/2025 | 1,17 | 1,11 | -3,48% | 1,11 | 1,17 | 1,12 | 1,11 | 1,14 | 270 | 512.514 |
| 18/2/2025 | 1,20 | 1,15 | -0,86% | 1,13 | 1,20 | 1,16 | 1,14 | 1,15 | 249 | 446.153 |
| 17/2/2025 | 1,13 | 1,16 | +0,87% | 1,11 | 1,20 | 1,17 | 1,15 | 1,16 | 311 | 663.285 |
| 14/2/2025 | 1,10 | 1,15 | +1,77% | 1,08 | 1,18 | 1,13 | 1,12 | 1,15 | 339 | 948.671 |
| 13/2/2025 | 1,15 | 1,13 | -2,59% | 1,08 | 1,15 | 1,11 | 1,11 | 1,13 | 575 | 1.172.828 |
| 12/2/2025 | 1,26 | 1,16 | -8,66% | 1,16 | 1,29 | 1,20 | 1,16 | 1,20 | 577 | 1.191.779 |
| 11/2/2025 | 1,28 | 1,27 | -0,78% | 1,27 | 1,33 | 1,29 | 1,27 | 1,31 | 162 | 408.984 |
| 10/2/2025 | 1,26 | 1,28 | 0,00% | 1,26 | 1,30 | 1,27 | 1,26 | 1,30 | 204 | 463.538 |
| 7/2/2025 | 1,29 | 1,28 | -3,76% | 1,26 | 1,31 | 1,28 | 1,26 | 1,28 | 215 | 531.535 |
| 6/2/2025 | 1,34 | 1,33 | +0,76% | 1,29 | 1,34 | 1,30 | 1,30 | 1,33 | 199 | 400.289 |
| 5/2/2025 | 1,33 | 1,32 | -0,75% | 1,31 | 1,36 | 1,33 | 1,32 | 1,34 | 196 | 505.554 |
| 4/2/2025 | 1,34 | 1,33 | -0,75% | 1,31 | 1,36 | 1,33 | 1,33 | 1,37 | 202 | 475.983 |
| 3/2/2025 | 1,37 | 1,34 | -1,47% | 1,32 | 1,38 | 1,35 | 1,34 | 1,36 | 215 | 530.377 |
| 31/1/2025 | 1,39 | 1,36 | -0,73% | 1,36 | 1,41 | 1,38 | 1,36 | 1,40 | 197 | 469.209 |
| 30/1/2025 | 1,35 | 1,37 | +1,48% | 1,35 | 1,42 | 1,39 | 1,37 | 1,40 | 221 | 609.625 |
| 29/1/2025 | 1,35 | 1,35 | +1,50% | 1,34 | 1,41 | 1,37 | 1,35 | 1,38 | 184 | 471.546 |
| 28/1/2025 | 1,41 | 1,33 | -5,00% | 1,33 | 1,43 | 1,38 | 1,33 | 1,37 | 277 | 488.855 |
| 27/1/2025 | 1,43 | 1,40 | +5,26% | 1,40 | 1,53 | 1,45 | 1,40 | 1,43 | 541 | 1.306.370 |
| 24/1/2025 | 1,32 | 1,33 | +0,76% | 1,30 | 1,36 | 1,32 | 1,33 | 1,35 | 180 | 508.104 |
| 23/1/2025 | 1,31 | 1,32 | -0,75% | 1,30 | 1,35 | 1,32 | 1,31 | 1,32 | 214 | 517.181 |
| 22/1/2025 | 1,33 | 1,33 | +1,53% | 1,30 | 1,38 | 1,32 | 1,31 | 1,33 | 304 | 608.278 |
| 21/1/2025 | 1,33 | 1,31 | -1,50% | 1,25 | 1,34 | 1,27 | 1,30 | 1,31 | 335 | 577.869 |
| 20/1/2025 | 1,33 | 1,33 | +1,53% | 1,25 | 1,37 | 1,32 | 1,31 | 1,33 | 316 | 703.041 |
| 17/1/2025 | 1,32 | 1,31 | +0,77% | 1,25 | 1,37 | 1,30 | 1,26 | 1,31 | 377 | 736.411 |
| 16/1/2025 | 1,57 | 1,30 | -17,72% | 1,28 | 1,57 | 1,38 | 1,30 | 1,37 | 777 | 1.711.767 |
| 15/1/2025 | 1,19 | 1,58 | +32,77% | 1,17 | 1,59 | 1,44 | 1,55 | 1,58 | 1.065 | 2.819.113 |
| 14/1/2025 | 1,17 | 1,19 | +0,85% | 1,14 | 1,19 | 1,16 | 1,18 | 1,19 | 179 | 389.040 |
| 13/1/2025 | 1,16 | 1,18 | +1,72% | 1,13 | 1,18 | 1,15 | 1,14 | 1,18 | 155 | 219.631 |
| 10/1/2025 | 1,16 | 1,16 | -4,13% | 1,12 | 1,16 | 1,14 | 1,14 | 1,16 | 313 | 416.317 |
| 9/1/2025 | 1,15 | 1,21 | +1,68% | 1,14 | 1,21 | 1,15 | 1,15 | 1,21 | 312 | 371.745 |
| 8/1/2025 | 1,25 | 1,19 | -3,25% | 1,15 | 1,25 | 1,18 | 1,17 | 1,19 | 305 | 466.833 |
| 7/1/2025 | 1,23 | 1,23 | 0,00% | 1,22 | 1,26 | 1,24 | 1,23 | 1,25 | 300 | 428.012 |
| 6/1/2025 | 1,23 | 1,23 | 0,00% | 1,21 | 1,24 | 1,22 | 1,21 | 1,23 | 262 | 501.338 |
| 3/1/2025 | 1,16 | 1,23 | +3,36% | 1,16 | 1,24 | 1,20 | 1,20 | 1,23 | 231 | 553.628 |
| 2/1/2025 | 1,19 | 1,19 | +1,71% | 1,15 | 1,21 | 1,17 | 1,17 | 1,19 | 220 | 330.262 |
| 30/12/2024 | 1,11 | 1,17 | +2,63% | 1,11 | 1,18 | 1,16 | 1,17 | 1,18 | 270 | 398.711 |
| 27/12/2024 | 1,10 | 1,14 | -0,87% | 1,10 | 1,14 | 1,11 | 1,11 | 1,14 | 292 | 308.799 |
| 26/12/2024 | 1,16 | 1,15 | -1,71% | 1,09 | 1,16 | 1,11 | 1,12 | 1,15 | 270 | 428.272 |
| 23/12/2024 | 1,20 | 1,17 | -0,85% | 1,13 | 1,20 | 1,15 | 1,13 | 1,17 | 251 | 441.734 |
| 20/12/2024 | 1,15 | 1,18 | +5,36% | 1,15 | 1,25 | 1,20 | 1,18 | 1,23 | 264 | 493.106 |
| 19/12/2024 | 1,11 | 1,12 | -0,88% | 1,10 | 1,17 | 1,12 | 1,12 | 1,16 | 416 | 495.998 |
| 18/12/2024 | 1,22 | 1,13 | -5,83% | 1,11 | 1,22 | 1,15 | 1,11 | 1,13 | 432 | 765.765 |
| 17/12/2024 | 1,26 | 1,20 | -7,69% | 1,18 | 1,29 | 1,20 | 1,19 | 1,20 | 582 | 880.403 |
| 16/12/2024 | 1,33 | 1,30 | -0,76% | 1,25 | 1,34 | 1,28 | 1,28 | 1,30 | 356 | 445.130 |
| 13/12/2024 | 1,30 | 1,31 | +0,77% | 1,28 | 1,34 | 1,30 | 1,28 | 1,31 | 292 | 590.228 |
| 12/12/2024 | 1,38 | 1,30 | -3,70% | 1,26 | 1,38 | 1,29 | 1,30 | 1,32 | 543 | 764.136 |
| 11/12/2024 | 1,34 | 1,35 | +3,85% | 1,31 | 1,41 | 1,35 | 1,35 | 1,37 | 301 | 610.496 |
| 10/12/2024 | 1,30 | 1,30 | +1,56% | 1,24 | 1,36 | 1,28 | 1,30 | 1,32 | 313 | 841.386 |
| 9/12/2024 | 1,30 | 1,28 | -1,54% | 1,24 | 1,35 | 1,27 | 1,24 | 1,28 | 702 | 1.153.287 |
| 6/12/2024 | 1,45 | 1,30 | -9,09% | 1,29 | 1,45 | 1,34 | 1,30 | 1,32 | 756 | 1.727.079 |
| 5/12/2024 | 1,46 | 1,43 | -0,69% | 1,42 | 1,49 | 1,45 | 1,43 | 1,47 | 185 | 427.467 |
| 4/12/2024 | 1,50 | 1,44 | -3,36% | 1,42 | 1,50 | 1,45 | 1,44 | 1,45 | 305 | 631.785 |
| 3/12/2024 | 1,48 | 1,49 | -1,32% | 1,45 | 1,54 | 1,48 | 1,46 | 1,49 | 232 | 610.471 |
| 2/12/2024 | 1,45 | 1,51 | +4,14% | 1,45 | 1,56 | 1,51 | 1,49 | 1,51 | 307 | 896.282 |
| 29/11/2024 | 1,40 | 1,45 | +3,57% | 1,34 | 1,49 | 1,42 | 1,45 | 1,49 | 432 | 1.037.704 |
| 28/11/2024 | 1,56 | 1,40 | -9,09% | 1,37 | 1,56 | 1,43 | 1,40 | 1,41 | 714 | 1.835.369 |
| 27/11/2024 | 1,67 | 1,54 | -7,23% | 1,54 | 1,68 | 1,58 | 1,54 | 1,55 | 471 | 1.076.275 |
| 26/11/2024 | 1,52 | 1,66 | +7,10% | 1,52 | 1,68 | 1,62 | 1,66 | 1,67 | 416 | 1.040.302 |
| 25/11/2024 | 1,59 | 1,55 | -1,27% | 1,54 | 1,61 | 1,57 | 1,55 | 1,60 | 316 | 988.209 |
| 22/11/2024 | 1,53 | 1,57 | -1,26% | 1,49 | 1,61 | 1,53 | 1,57 | 1,59 | 372 | 955.782 |
| 21/11/2024 | 1,67 | 1,59 | +4,61% | 1,50 | 1,69 | 1,58 | 1,53 | 1,59 | 404 | 1.063.587 |
| 19/11/2024 | 1,53 | 1,52 | +0,66% | 1,45 | 1,65 | 1,57 | 1,51 | 1,62 | 570 | 1.539.230 |
| 18/11/2024 | 1,40 | 1,51 | +8,63% | 1,38 | 1,51 | 1,43 | 1,51 | 1,52 | 354 | 793.852 |
| 14/11/2024 | 1,48 | 1,39 | -4,14% | 1,38 | 1,50 | 1,41 | 1,40 | 1,41 | 681 | 1.227.892 |
| 13/11/2024 | 1,47 | 1,45 | -2,03% | 1,43 | 1,52 | 1,46 | 1,45 | 1,47 | 549 | 954.885 |
| 12/11/2024 | 1,58 | 1,48 | -5,13% | 1,46 | 1,64 | 1,52 | 1,48 | 1,50 | 468 | 1.066.357 |
| 11/11/2024 | 1,50 | 1,56 | +5,41% | 1,47 | 1,75 | 1,63 | 1,55 | 1,59 | 801 | 2.642.979 |
| 8/11/2024 | 1,49 | 1,48 | -0,67% | 1,45 | 1,52 | 1,48 | 1,48 | 1,50 | 297 | 707.294 |
| 7/11/2024 | 1,54 | 1,49 | -3,25% | 1,49 | 1,57 | 1,52 | 1,49 | 1,54 | 293 | 736.416 |
| 6/11/2024 | 1,54 | 1,54 | 0,00% | 1,50 | 1,57 | 1,53 | 1,54 | 1,56 | 214 | 564.611 |
| 5/11/2024 | 1,57 | 1,54 | -1,28% | 1,50 | 1,57 | 1,54 | 1,54 | 1,56 | 296 | 1.211.741 |
| 4/11/2024 | 1,52 | 1,56 | +4,70% | 1,47 | 1,56 | 1,52 | 1,55 | 1,56 | 364 | 1.201.091 |
| 1/11/2024 | 1,52 | 1,49 | -1,97% | 1,46 | 1,55 | 1,49 | 1,46 | 1,49 | 418 | 1.403.297 |
| 31/10/2024 | 1,61 | 1,52 | -4,40% | 1,52 | 1,61 | 1,55 | 1,52 | 1,56 | 394 | 1.030.392 |
| 30/10/2024 | 1,58 | 1,59 | -0,63% | 1,58 | 1,64 | 1,60 | 1,59 | 1,60 | 330 | 819.492 |
| 29/10/2024 | 1,66 | 1,60 | -4,76% | 1,58 | 1,70 | 1,62 | 1,58 | 1,60 | 675 | 1.654.722 |
| 28/10/2024 | 1,68 | 1,68 | +1,20% | 1,67 | 1,73 | 1,70 | 1,68 | 1,70 | 401 | 724.072 |
| 25/10/2024 | 1,71 | 1,66 | -4,60% | 1,65 | 1,74 | 1,68 | 1,65 | 1,66 | 455 | 1.017.118 |
| 24/10/2024 | 1,74 | 1,74 | +2,35% | 1,69 | 1,75 | 1,71 | 1,70 | 1,74 | 231 | 666.589 |
| 23/10/2024 | 1,70 | 1,70 | +1,19% | 1,67 | 1,75 | 1,70 | 1,70 | 1,72 | 253 | 699.535 |
| 22/10/2024 | 1,72 | 1,68 | -3,45% | 1,67 | 1,80 | 1,71 | 1,68 | 1,70 | 587 | 1.230.698 |
| 21/10/2024 | 1,73 | 1,74 | -0,57% | 1,71 | 1,79 | 1,74 | 1,74 | 1,75 | 421 | 1.247.973 |
| 18/10/2024 | 1,86 | 1,75 | -4,89% | 1,74 | 1,88 | 1,79 | 1,74 | 1,75 | 620 | 1.663.063 |
| 17/10/2024 | 1,88 | 1,84 | -3,66% | 1,82 | 1,90 | 1,84 | 1,84 | 1,85 | 502 | 1.184.731 |
| 16/10/2024 | 1,91 | 1,91 | +1,06% | 1,88 | 1,95 | 1,90 | 1,89 | 1,91 | 323 | 862.899 |
| 15/10/2024 | 1,90 | 1,89 | -3,57% | 1,88 | 1,99 | 1,91 | 1,89 | 1,90 | 310 | 967.418 |
| 14/10/2024 | 1,87 | 1,96 | +3,70% | 1,87 | 1,99 | 1,94 | 1,92 | 1,96 | 356 | 1.293.430 |
| 11/10/2024 | 1,92 | 1,89 | -0,53% | 1,87 | 1,94 | 1,90 | 1,89 | 1,92 | 232 | 816.312 |
| 10/10/2024 | 1,92 | 1,90 | +0,53% | 1,87 | 1,99 | 1,89 | 1,88 | 1,90 | 299 | 806.441 |
| 9/10/2024 | 2,01 | 1,89 | -4,55% | 1,89 | 2,01 | 1,93 | 1,89 | 1,91 | 677 | 2.004.091 |
| 8/10/2024 | 2,05 | 1,98 | -1,98% | 1,97 | 2,05 | 2,00 | 1,98 | 2,00 | 437 | 1.699.790 |
| 7/10/2024 | 2,10 | 2,02 | -3,81% | 2,01 | 2,16 | 2,06 | 2,02 | 2,06 | 589 | 2.117.633 |
| 4/10/2024 | 2,14 | 2,10 | -1,41% | 2,07 | 2,15 | 2,10 | 2,10 | 2,13 | 426 | 1.325.040 |
| 3/10/2024 | 2,23 | 2,13 | -4,91% | 2,11 | 2,24 | 2,18 | 2,13 | 2,14 | 624 | 1.957.361 |
| 2/10/2024 | 2,22 | 2,24 | +0,45% | 2,22 | 2,38 | 2,28 | 2,24 | 2,26 | 436 | 2.051.967 |
| 1/10/2024 | 2,23 | 2,23 | -0,45% | 2,22 | 2,27 | 2,25 | 2,23 | 2,25 | 267 | 1.112.283 |
| 30/9/2024 | 2,33 | 2,24 | -1,32% | 2,23 | 2,33 | 2,26 | 2,24 | 2,27 | 314 | 1.251.257 |
| 26/9/2024 | 2,24 | 2,27 | -2,58% | 2,24 | 2,44 | 2,36 | 2,27 | 2,35 | 260 | 1.667.808 |
| 25/9/2024 | 2,30 | 2,33 | -3,72% | 2,28 | 2,37 | 2,33 | 2,33 | 2,36 | 292 | 1.408.229 |
| 24/9/2024 | 2,40 | 2,42 | 0,00% | 2,31 | 2,44 | 2,36 | 2,33 | 2,42 | 285 | 1.577.106 |
| 23/9/2024 | 2,30 | 2,42 | +6,61% | 2,24 | 2,42 | 2,30 | 2,33 | 2,42 | 413 | 1.962.384 |
| 20/9/2024 | 2,57 | 2,27 | -6,58% | 2,25 | 2,57 | 2,32 | 2,27 | 2,30 | 755 | 3.196.389 |
| 19/9/2024 | 2,59 | 2,43 | -6,54% | 2,43 | 2,61 | 2,49 | 2,43 | 2,48 | 455 | 2.075.265 |
| 18/9/2024 | 2,55 | 2,60 | +3,17% | 2,48 | 2,66 | 2,55 | 2,53 | 2,60 | 461 | 2.141.892 |
| 17/9/2024 | 2,57 | 2,52 | -0,79% | 2,52 | 2,57 | 2,53 | 2,52 | 2,55 | 257 | 1.076.328 |
| 16/9/2024 | 2,52 | 2,54 | -2,68% | 2,52 | 2,62 | 2,56 | 2,54 | 2,56 | 386 | 1.465.146 |
| 13/9/2024 | 2,41 | 2,61 | +7,85% | 2,41 | 2,62 | 2,55 | 2,58 | 2,61 | 424 | 1.796.625 |
| 12/9/2024 | 2,51 | 2,42 | -2,81% | 2,42 | 2,56 | 2,47 | 2,42 | 2,48 | 278 | 1.477.980 |
| 11/9/2024 | 2,45 | 2,49 | +3,32% | 2,37 | 2,49 | 2,42 | 2,44 | 2,49 | 318 | 1.452.729 |
| 10/9/2024 | 2,48 | 2,41 | -2,82% | 2,41 | 2,49 | 2,44 | 2,41 | 2,45 | 399 | 1.877.984 |
| 9/9/2024 | 2,68 | 2,48 | -5,70% | 2,46 | 2,68 | 2,52 | 2,47 | 2,48 | 730 | 2.637.027 |
| 6/9/2024 | 2,74 | 2,63 | -5,73% | 2,58 | 2,77 | 2,63 | 2,62 | 2,63 | 471 | 2.383.808 |
| 5/9/2024 | 2,58 | 2,79 | +7,31% | 2,57 | 2,86 | 2,69 | 2,69 | 2,80 | 480 | 2.439.096 |
| 4/9/2024 | 2,61 | 2,60 | 0,00% | 2,59 | 2,67 | 2,62 | 2,60 | 2,61 | 294 | 1.648.061 |
| 3/9/2024 | 2,61 | 2,60 | -1,14% | 2,57 | 2,70 | 2,61 | 2,58 | 2,60 | 362 | 1.957.321 |
| 2/9/2024 | 2,65 | 2,63 | +0,38% | 2,57 | 2,69 | 2,62 | 2,60 | 2,63 | 370 | 2.096.664 |
| 30/8/2024 | 2,71 | 2,62 | -1,87% | 2,61 | 2,71 | 2,64 | 2,62 | 2,69 | 392 | 2.674.602 |
| 29/8/2024 | 2,79 | 2,67 | -4,98% | 2,63 | 2,88 | 2,68 | 2,66 | 2,67 | 767 | 4.382.920 |
| 28/8/2024 | 2,86 | 2,81 | -3,77% | 2,78 | 2,91 | 2,83 | 2,81 | 2,88 | 419 | 3.127.496 |
| 27/8/2024 | 2,91 | 2,92 | +1,74% | 2,84 | 2,95 | 2,90 | 2,92 | 2,95 | 274 | 2.606.915 |
| 26/8/2024 | 2,90 | 2,87 | -2,05% | 2,85 | 2,94 | 2,88 | 2,87 | 2,90 | 255 | 2.067.942 |
| 23/8/2024 | 2,88 | 2,93 | +2,09% | 2,88 | 2,96 | 2,92 | 2,93 | 2,96 | 232 | 1.209.663 |
| 22/8/2024 | 2,93 | 2,87 | -1,03% | 2,84 | 2,94 | 2,87 | 2,87 | 2,88 | 288 | 1.790.823 |
| 21/8/2024 | 2,95 | 2,90 | -0,34% | 2,87 | 3,08 | 2,97 | 2,90 | 2,91 | 613 | 2.867.436 |
| 20/8/2024 | 2,90 | 2,91 | +1,39% | 2,73 | 2,96 | 2,83 | 2,91 | 2,92 | 528 | 2.705.522 |
| 19/8/2024 | 2,65 | 2,87 | +10,38% | 2,59 | 3,10 | 2,89 | 2,87 | 2,89 | 825 | 4.874.210 |
| 16/8/2024 | 2,70 | 2,60 | -1,52% | 2,57 | 2,73 | 2,63 | 2,60 | 2,62 | 733 | 3.391.464 |
| 15/8/2024 | 2,93 | 2,64 | -8,97% | 2,60 | 2,93 | 2,74 | 2,64 | 2,68 | 1.157 | 5.979.861 |
| 14/8/2024 | 3,00 | 2,90 | -3,33% | 2,83 | 3,06 | 2,91 | 2,89 | 2,90 | 613 | 3.251.128 |
| 13/8/2024 | 3,06 | 3,00 | -2,28% | 2,98 | 3,11 | 3,03 | 3,00 | 3,05 | 336 | 1.992.128 |
| 12/8/2024 | 3,10 | 3,07 | +0,66% | 3,06 | 3,19 | 3,13 | 3,07 | 3,10 | 346 | 2.243.380 |
| 9/8/2024 | 3,15 | 3,05 | -1,61% | 2,95 | 3,20 | 3,03 | 3,05 | 3,08 | 584 | 3.418.459 |
| 8/8/2024 | 2,85 | 3,10 | +6,16% | 2,85 | 3,14 | 3,03 | 3,10 | 3,11 | 539 | 3.445.498 |
| 7/8/2024 | 2,80 | 2,92 | +4,29% | 2,80 | 3,10 | 2,95 | 2,90 | 2,92 | 567 | 3.582.604 |
| 6/8/2024 | 2,95 | 2,80 | -3,45% | 2,78 | 2,99 | 2,83 | 2,79 | 2,80 | 636 | 3.162.505 |
| 5/8/2024 | 2,90 | 2,90 | -1,69% | 2,76 | 2,96 | 2,83 | 2,90 | 2,95 | 465 | 2.836.294 |
| 2/8/2024 | 3,09 | 2,95 | -4,22% | 2,92 | 3,09 | 2,98 | 2,93 | 2,95 | 701 | 3.355.721 |
| 1/8/2024 | 3,23 | 3,08 | -2,53% | 3,04 | 3,27 | 3,14 | 3,07 | 3,08 | 506 | 2.461.087 |
| 31/7/2024 | 3,13 | 3,16 | +0,64% | 3,13 | 3,26 | 3,21 | 3,16 | 3,21 | 341 | 1.725.402 |
| 30/7/2024 | 3,28 | 3,14 | -5,71% | 3,14 | 3,28 | 3,20 | 3,14 | 3,17 | 736 | 3.191.978 |
| 29/7/2024 | 3,40 | 3,33 | -0,89% | 3,28 | 3,42 | 3,32 | 3,30 | 3,33 | 377 | 1.638.213 |
| 26/7/2024 | 3,46 | 3,36 | -0,59% | 3,36 | 3,46 | 3,37 | 3,36 | 3,40 | 203 | 1.412.378 |
| 25/7/2024 | 3,41 | 3,38 | -0,29% | 3,38 | 3,47 | 3,40 | 3,38 | 3,45 | 155 | 1.051.329 |
| 24/7/2024 | 3,34 | 3,39 | -1,74% | 3,34 | 3,50 | 3,38 | 3,37 | 3,39 | 225 | 1.426.500 |
| 23/7/2024 | 3,40 | 3,45 | +0,88% | 3,35 | 3,45 | 3,38 | 3,36 | 3,45 | 356 | 1.911.361 |
| 22/7/2024 | 3,47 | 3,42 | -1,72% | 3,40 | 3,64 | 3,49 | 3,42 | 3,43 | 528 | 3.218.825 |
| 19/7/2024 | 3,54 | 3,48 | -1,42% | 3,42 | 3,57 | 3,47 | 3,48 | 3,49 | 299 | 1.642.653 |
| 18/7/2024 | 3,73 | 3,53 | -5,36% | 3,49 | 3,80 | 3,57 | 3,50 | 3,53 | 707 | 5.011.278 |
| 17/7/2024 | 3,91 | 3,73 | -5,33% | 3,72 | 3,92 | 3,80 | 3,72 | 3,74 | 541 | 3.105.757 |
| 16/7/2024 | 3,97 | 3,94 | +1,29% | 3,83 | 4,13 | 3,94 | 3,84 | 3,94 | 670 | 5.903.261 |
| 15/7/2024 | 3,76 | 3,89 | +3,73% | 3,68 | 4,02 | 3,87 | 3,89 | 3,79 | 506 | 3.581.319 |
| 12/7/2024 | 3,98 | 3,75 | -4,09% | 3,68 | 4,02 | 3,77 | 3,70 | 3,75 | 727 | 5.154.242 |
| 11/7/2024 | 3,63 | 3,91 | +7,71% | 3,59 | 3,98 | 3,86 | 3,91 | 3,92 | 870 | 5.511.939 |
| 10/7/2024 | 3,50 | 3,63 | +6,76% | 3,43 | 3,71 | 3,58 | 3,62 | 3,63 | 644 | 3.442.279 |
| 9/7/2024 | 3,39 | 3,40 | -0,58% | 3,34 | 3,48 | 3,40 | 3,40 | 3,44 | 352 | 2.194.658 |
| 8/7/2024 | 3,47 | 3,42 | -3,39% | 3,38 | 3,56 | 3,43 | 3,40 | 3,45 | 485 | 3.174.582 |
| 5/7/2024 | 3,56 | 3,54 | -0,28% | 3,44 | 3,60 | 3,50 | 3,54 | 3,60 | 442 | 2.674.838 |
| 4/7/2024 | 3,30 | 3,55 | +6,29% | 3,30 | 3,61 | 3,50 | 3,55 | 3,56 | 631 | 3.397.508 |
| 3/7/2024 | 3,23 | 3,34 | +4,38% | 3,23 | 3,39 | 3,33 | 3,32 | 3,34 | 473 | 2.543.339 |
| 2/7/2024 | 3,26 | 3,20 | -1,84% | 3,20 | 3,28 | 3,24 | 3,20 | 3,25 | 532 | 2.219.694 |
| 1/7/2024 | 3,35 | 3,26 | -3,26% | 3,23 | 3,38 | 3,30 | 3,24 | 3,26 | 625 | 3.409.700 |
| 28/6/2024 | 3,44 | 3,37 | -1,75% | 3,35 | 3,47 | 3,38 | 3,35 | 3,37 | 357 | 1.739.382 |
| 27/6/2024 | 3,40 | 3,43 | +2,39% | 3,35 | 3,43 | 3,40 | 3,36 | 3,43 | 362 | 1.964.760 |
| 26/6/2024 | 3,40 | 3,35 | -2,62% | 3,33 | 3,54 | 3,36 | 3,35 | 3,38 | 458 | 2.304.202 |
| 25/6/2024 | 3,54 | 3,44 | -3,10% | 3,40 | 3,68 | 3,50 | 3,44 | 3,47 | 667 | 3.051.592 |
| 24/6/2024 | 3,75 | 3,55 | -7,31% | 3,50 | 3,84 | 3,61 | 3,55 | 3,62 | 663 | 4.172.297 |
| 21/6/2024 | 3,41 | 3,83 | +11,66% | 3,41 | 3,97 | 3,79 | 3,83 | 3,87 | 728 | 7.059.261 |
| 20/6/2024 | 3,50 | 3,43 | +0,59% | 3,42 | 3,61 | 3,47 | 3,43 | 3,44 | 300 | 1.938.968 |
| 19/6/2024 | 3,41 | 3,41 | +0,59% | 3,32 | 3,47 | 3,38 | 3,41 | 3,49 | 285 | 1.810.234 |
| 18/6/2024 | 3,37 | 3,39 | -2,02% | 3,37 | 3,48 | 3,43 | 3,39 | 3,41 | 392 | 1.861.605 |
| 17/6/2024 | 3,59 | 3,46 | -3,89% | 3,38 | 3,65 | 3,47 | 3,38 | 3,46 | 541 | 2.886.935 |
| 14/6/2024 | 3,80 | 3,60 | -4,00% | 3,58 | 3,80 | 3,64 | 3,60 | 3,61 | 300 | 2.409.018 |
| 13/6/2024 | 3,75 | 3,75 | +0,81% | 3,67 | 3,82 | 3,73 | 3,73 | 3,75 | 187 | 1.515.857 |
| 12/6/2024 | 3,74 | 3,72 | -1,59% | 3,63 | 3,82 | 3,72 | 3,72 | 3,79 | 305 | 2.157.600 |
| 11/6/2024 | 3,63 | 3,78 | +3,85% | 3,60 | 3,78 | 3,71 | 3,77 | 3,78 | 285 | 2.564.738 |
| 10/6/2024 | 3,75 | 3,64 | -2,93% | 3,58 | 3,80 | 3,66 | 3,58 | 3,64 | 539 | 3.418.734 |
| 7/6/2024 | 3,93 | 3,75 | -6,02% | 3,74 | 4,05 | 3,84 | 3,74 | 3,75 | 734 | 4.748.912 |
| 6/6/2024 | 3,86 | 3,99 | +2,84% | 3,86 | 4,09 | 3,99 | 3,99 | 4,00 | 287 | 2.521.420 |
| 5/6/2024 | 4,01 | 3,88 | -3,00% | 3,85 | 4,06 | 3,94 | 3,88 | 3,91 | 543 | 3.173.439 |
| 4/6/2024 | 4,20 | 4,00 | -4,76% | 3,95 | 4,22 | 4,03 | 4,00 | 4,01 | 617 | 3.738.552 |
| 3/6/2024 | 4,15 | 4,20 | +0,48% | 4,05 | 4,34 | 4,18 | 4,20 | 4,28 | 281 | 2.213.935 |
| 31/5/2024 | 4,10 | 4,18 | +0,48% | 4,05 | 4,18 | 4,10 | 4,12 | 4,18 | 352 | 2.208.691 |
| 29/5/2024 | 4,29 | 4,16 | -3,03% | 4,10 | 4,35 | 4,17 | 4,15 | 4,16 | 493 | 3.810.945 |
| 28/5/2024 | 4,63 | 4,29 | -5,92% | 4,25 | 4,66 | 4,44 | 4,28 | 4,29 | 652 | 5.119.964 |
| 27/5/2024 | 4,81 | 4,56 | -5,20% | 4,56 | 4,85 | 4,67 | 4,56 | 4,62 | 715 | 4.620.754 |
| 24/5/2024 | 4,95 | 4,81 | -1,23% | 4,78 | 4,99 | 4,85 | 4,81 | 4,84 | 464 | 3.185.838 |
| 23/5/2024 | 4,89 | 4,87 | -0,20% | 4,81 | 5,02 | 4,86 | 4,87 | 4,90 | 341 | 2.999.846 |
| 22/5/2024 | 5,10 | 4,88 | -4,31% | 4,86 | 5,20 | 4,96 | 4,87 | 4,88 | 557 | 4.168.978 |
| 21/5/2024 | 5,20 | 5,10 | -2,49% | 5,06 | 5,33 | 5,13 | 5,08 | 5,10 | 458 | 3.912.070 |
| 20/5/2024 | 5,39 | 5,23 | -2,97% | 5,22 | 5,54 | 5,31 | 5,23 | 5,29 | 500 | 4.840.261 |
| 17/5/2024 | 6,03 | 5,39 | -10,91% | 5,24 | 6,17 | 5,51 | 5,39 | 5,43 | 893 | 9.888.669 |
| 16/5/2024 | 4,98 | 6,05 | +25,52% | 4,90 | 6,18 | 5,58 | 5,97 | 6,05 | 2.196 | 16.192.703 |
| 15/5/2024 | 4,80 | 4,82 | -0,21% | 4,74 | 4,87 | 4,79 | 4,76 | 4,82 | 365 | 2.604.267 |
| 14/5/2024 | 4,84 | 4,83 | -1,02% | 4,77 | 5,00 | 4,88 | 4,78 | 4,83 | 304 | 2.543.726 |
| 13/5/2024 | 4,91 | 4,88 | -1,21% | 4,78 | 4,94 | 4,84 | 4,82 | 4,88 | 239 | 2.054.729 |
| 10/5/2024 | 5,12 | 4,94 | -3,52% | 4,80 | 5,12 | 4,86 | 4,88 | 4,94 | 402 | 3.048.011 |
| 9/5/2024 | 5,15 | 5,12 | -0,39% | 4,92 | 5,15 | 4,98 | 4,98 | 5,12 | 481 | 4.427.924 |
| 8/5/2024 | 5,18 | 5,14 | -0,77% | 5,08 | 5,27 | 5,15 | 5,14 | 5,25 | 312 | 3.383.243 |
| 7/5/2024 | 5,49 | 5,18 | -3,72% | 5,18 | 5,49 | 5,26 | 5,18 | 5,20 | 404 | 5.372.012 |
| 6/5/2024 | 5,25 | 5,38 | +1,70% | 5,25 | 5,62 | 5,49 | 5,38 | 5,40 | 430 | 4.899.678 |
| 3/5/2024 | 5,24 | 5,29 | +0,76% | 5,24 | 5,41 | 5,32 | 5,29 | 5,34 | 271 | 3.821.092 |
| 2/5/2024 | 5,15 | 5,25 | +0,77% | 5,15 | 5,37 | 5,25 | 5,24 | 5,25 | 342 | 4.854.383 |
| 30/4/2024 | 5,44 | 5,21 | -4,40% | 5,16 | 5,44 | 5,28 | 5,16 | 5,21 | 481 | 5.867.551 |
| 29/4/2024 | 5,45 | 5,45 | -1,45% | 5,45 | 5,60 | 5,50 | 5,45 | 5,50 | 212 | 2.435.221 |
| 26/4/2024 | 5,22 | 5,53 | +5,53% | 5,22 | 5,60 | 5,48 | 5,45 | 5,53 | 444 | 4.883.025 |
| 25/4/2024 | 5,23 | 5,24 | -2,24% | 5,15 | 5,40 | 5,24 | 5,23 | 5,24 | 467 | 5.227.227 |
| 24/4/2024 | 5,63 | 5,36 | -4,46% | 5,30 | 5,67 | 5,44 | 5,29 | 5,36 | 1.099 | 6.842.875 |
| 23/4/2024 | 5,76 | 5,61 | -1,58% | 5,61 | 5,78 | 5,66 | 5,61 | 5,65 | 329 | 2.892.492 |
| 22/4/2024 | 5,74 | 5,70 | -1,04% | 5,66 | 5,81 | 5,72 | 5,70 | 5,78 | 293 | 3.348.711 |
| 19/4/2024 | 5,72 | 5,76 | -1,37% | 5,70 | 5,86 | 5,76 | 5,76 | 5,77 | 627 | 4.695.942 |
| 18/4/2024 | 5,91 | 5,84 | -0,17% | 5,81 | 6,03 | 5,92 | 5,84 | 5,90 | 436 | 4.867.715 |
| 17/4/2024 | 5,99 | 5,85 | -1,52% | 5,85 | 6,14 | 5,96 | 5,85 | 5,89 | 445 | 5.529.200 |
| 16/4/2024 | 5,98 | 5,94 | -0,34% | 5,91 | 6,06 | 5,98 | 5,94 | 6,01 | 454 | 4.744.258 |
| 15/4/2024 | 5,91 | 5,96 | +0,51% | 5,85 | 6,18 | 6,01 | 5,96 | 5,99 | 590 | 6.924.136 |
| 12/4/2024 | 6,33 | 5,93 | -6,61% | 5,84 | 6,41 | 6,07 | 5,92 | 5,93 | 1.183 | 14.346.890 |
| 11/4/2024 | 6,98 | 6,35 | -7,97% | 6,27 | 6,98 | 6,52 | 6,31 | 6,35 | 1.271 | 14.724.932 |
| 10/4/2024 | 5,96 | 6,90 | +16,16% | 5,83 | 6,90 | 6,39 | 6,87 | 6,90 | 2.114 | 22.015.054 |
| 9/4/2024 | 6,00 | 5,94 | -1,33% | 5,89 | 6,12 | 5,98 | 5,94 | 5,95 | 757 | 8.748.121 |
| 8/4/2024 | 6,23 | 6,02 | -3,68% | 5,93 | 6,44 | 6,09 | 6,02 | 6,06 | 1.009 | 11.920.410 |
| 5/4/2024 | 6,53 | 6,25 | -4,29% | 6,14 | 6,60 | 6,32 | 6,23 | 6,25 | 887 | 10.685.672 |
| 4/4/2024 | 6,62 | 6,53 | -0,31% | 6,50 | 6,78 | 6,61 | 6,53 | 6,55 | 722 | 9.233.890 |
| 3/4/2024 | 6,60 | 6,55 | -0,76% | 6,52 | 6,69 | 6,59 | 6,55 | 6,60 | 434 | 5.098.272 |
| 2/4/2024 | 6,70 | 6,60 | -1,49% | 6,55 | 6,81 | 6,66 | 6,60 | 6,73 | 458 | 5.874.026 |
| 1/4/2024 | 6,65 | 6,70 | +1,82% | 6,48 | 6,83 | 6,66 | 6,66 | 6,70 | 731 | 9.005.651 |
| 28/3/2024 | 6,65 | 6,58 | -0,15% | 6,52 | 6,78 | 6,63 | 6,58 | 6,65 | 583 | 7.945.140 |
| 27/3/2024 | 6,49 | 6,59 | +2,97% | 6,49 | 7,08 | 6,75 | 6,58 | 6,59 | 1.152 | 16.600.963 |
| 26/3/2024 | 6,60 | 6,40 | -3,76% | 6,27 | 6,87 | 6,56 | 6,40 | 6,45 | 1.201 | 11.738.449 |
| 25/3/2024 | 7,02 | 6,65 | -4,86% | 6,58 | 7,25 | 6,90 | 6,61 | 6,65 | 1.120 | 13.809.256 |
| 22/3/2024 | 7,35 | 6,99 | -3,32% | 6,88 | 7,36 | 7,07 | 6,99 | 7,00 | 1.221 | 17.066.929 |
| 21/3/2024 | 7,37 | 7,23 | -0,96% | 7,08 | 7,83 | 7,47 | 7,22 | 7,23 | 1.802 | 26.618.813 |
| 20/3/2024 | 6,50 | 7,30 | +10,94% | 6,40 | 7,36 | 7,01 | 7,29 | 7,30 | 2.326 | 34.664.358 |
| 19/3/2024 | 7,90 | 6,58 | -15,10% | 6,50 | 7,92 | 7,03 | 6,58 | 6,63 | 3.077 | 34.012.154 |
| 18/3/2024 | 8,76 | 7,75 | -31,78% | 7,65 | 8,94 | 8,19 | 7,75 | 7,76 | 2.730 | 33.019.118 |
| 15/3/2024 | 12,23 | 11,36 | -7,42% | 11,36 | 12,83 | 12,09 | 11,36 | 11,43 | 2.994 | 58.866.773 |
| 14/3/2024 | 11,06 | 12,27 | +12,05% | 11,06 | 12,50 | 12,11 | 12,27 | 12,28 | 3.010 | 70.683.544 |
| 13/3/2024 | 10,47 | 10,95 | +8,85% | 10,34 | 11,18 | 10,90 | 10,95 | 11,01 | 1.852 | 41.218.290 |