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.
GGBR3 - GERDAU - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,37 | 15,23 | +0,13% | 15,00 | 15,49 | 15,28 | 15,23 | 15,30 | 107 | 33.619.400 |
| 5/9/2025 | 15,20 | 15,21 | +0,86% | 15,08 | 15,39 | 15,24 | 15,12 | 15,35 | 203 | 44.067.800 |
| 4/9/2025 | 15,11 | 15,08 | +0,07% | 14,95 | 15,20 | 15,12 | 15,02 | 15,15 | 137 | 26.766.300 |
| 3/9/2025 | 15,20 | 15,07 | -0,26% | 14,81 | 15,20 | 14,93 | 14,93 | 15,07 | 142 | 39.132.000 |
| 2/9/2025 | 15,19 | 15,11 | -0,53% | 14,90 | 15,20 | 15,05 | 15,11 | 15,12 | 136 | 42.745.700 |
| 1/9/2025 | 15,15 | 15,19 | +0,20% | 15,01 | 15,28 | 15,11 | 15,13 | 15,19 | 120 | 24.034.400 |
| 29/8/2025 | 15,00 | 15,16 | +0,07% | 14,83 | 15,28 | 15,09 | 15,16 | 15,19 | 213 | 53.126.800 |
| 28/8/2025 | 14,90 | 15,15 | +1,75% | 14,90 | 15,20 | 15,13 | 15,04 | 15,15 | 190 | 54.320.800 |
| 27/8/2025 | 14,86 | 14,89 | +0,34% | 14,63 | 15,00 | 14,82 | 14,85 | 14,90 | 76 | 19.278.100 |
| 26/8/2025 | 14,83 | 14,84 | -0,80% | 14,74 | 15,05 | 14,90 | 14,70 | 14,84 | 104 | 24.288.700 |
| 25/8/2025 | 14,57 | 14,96 | +0,67% | 14,57 | 15,20 | 15,01 | 14,82 | 14,98 | 170 | 42.651.400 |
| 22/8/2025 | 14,55 | 14,86 | +2,13% | 14,50 | 14,91 | 14,78 | 14,62 | 14,86 | 147 | 26.753.100 |
| 21/8/2025 | 14,60 | 14,55 | +1,04% | 14,40 | 14,65 | 14,52 | 14,55 | 14,67 | 174 | 42.126.500 |
| 20/8/2025 | 14,90 | 14,40 | -3,42% | 14,37 | 15,00 | 14,57 | 14,40 | 14,41 | 531 | 83.199.800 |
| 19/8/2025 | 14,66 | 14,91 | +0,88% | 14,46 | 15,09 | 14,74 | 14,85 | 14,91 | 286 | 95.873.700 |
| 18/8/2025 | 14,44 | 14,78 | +1,93% | 14,40 | 14,80 | 14,67 | 14,65 | 14,78 | 129 | 28.020.800 |
| 15/8/2025 | 14,69 | 14,50 | -1,43% | 14,47 | 14,80 | 14,57 | 14,50 | 14,70 | 69 | 14.431.800 |
| 14/8/2025 | 14,76 | 14,71 | -0,34% | 14,31 | 14,76 | 14,58 | 14,60 | 14,77 | 76 | 16.627.800 |
| 13/8/2025 | 14,51 | 14,76 | -0,27% | 14,51 | 14,84 | 14,74 | 14,57 | 14,76 | 119 | 20.050.700 |
| 12/8/2025 | 14,63 | 14,80 | +0,34% | 14,63 | 14,85 | 14,73 | 14,65 | 14,69 | 108 | 25.793.900 |
| 11/8/2025 | 14,99 | 14,75 | -0,61% | 14,65 | 14,99 | 14,80 | 14,70 | 14,75 | 186 | 41.758.900 |
| 8/8/2025 | 14,55 | 14,84 | +1,64% | 14,52 | 14,84 | 14,68 | 14,60 | 14,84 | 110 | 22.171.300 |
| 7/8/2025 | 14,40 | 14,60 | +2,03% | 14,30 | 14,68 | 14,48 | 14,53 | 14,64 | 190 | 46.071.200 |
| 6/8/2025 | 14,34 | 14,31 | -0,28% | 14,31 | 14,58 | 14,38 | 14,31 | 14,49 | 137 | 24.889.500 |
| 5/8/2025 | 14,40 | 14,35 | -1,71% | 14,12 | 14,47 | 14,35 | 14,34 | 14,35 | 134 | 38.339.500 |
| 4/8/2025 | 14,69 | 14,60 | +1,60% | 14,39 | 14,86 | 14,60 | 14,46 | 14,60 | 186 | 44.998.400 |
| 1/8/2025 | 14,70 | 14,37 | -1,58% | 14,31 | 14,74 | 14,43 | 14,32 | 14,40 | 324 | 83.575.500 |
| 31/7/2025 | 14,60 | 14,60 | -2,01% | 14,42 | 14,79 | 14,67 | 14,58 | 14,79 | 130 | 37.862.100 |
| 30/7/2025 | 14,70 | 14,90 | +1,50% | 14,70 | 15,08 | 14,87 | 14,80 | 14,90 | 101 | 27.670.100 |
| 29/7/2025 | 14,85 | 14,68 | -1,48% | 14,60 | 14,85 | 14,67 | 14,68 | 14,85 | 93 | 21.722.100 |
| 28/7/2025 | 15,20 | 14,90 | -0,93% | 14,75 | 15,33 | 15,02 | 14,81 | 14,90 | 103 | 33.047.600 |
| 25/7/2025 | 15,20 | 15,04 | -1,12% | 15,04 | 15,30 | 15,15 | 15,03 | 15,20 | 56 | 9.396.400 |
| 24/7/2025 | 15,07 | 15,21 | -0,59% | 15,07 | 15,39 | 15,29 | 15,19 | 15,39 | 62 | 14.985.400 |
| 23/7/2025 | 15,08 | 15,30 | +1,46% | 15,04 | 15,44 | 15,34 | 15,30 | 15,38 | 125 | 38.364.600 |
| 22/7/2025 | 14,85 | 15,08 | -0,07% | 14,85 | 15,27 | 15,14 | 14,96 | 15,13 | 126 | 34.833.500 |
| 21/7/2025 | 14,65 | 15,09 | +3,00% | 14,65 | 15,37 | 15,08 | 14,96 | 15,10 | 315 | 74.819.600 |
| 18/7/2025 | 14,76 | 14,65 | -0,75% | 14,57 | 14,76 | 14,65 | 14,57 | 14,65 | 104 | 28.728.800 |
| 17/7/2025 | 14,85 | 14,76 | -0,54% | 14,76 | 14,92 | 14,80 | 14,76 | 14,81 | 55 | 18.804.200 |
| 16/7/2025 | 14,71 | 14,84 | -0,20% | 14,71 | 15,06 | 14,86 | 14,82 | 14,84 | 76 | 14.419.900 |
| 15/7/2025 | 14,90 | 14,87 | -1,72% | 14,74 | 15,04 | 14,92 | 14,87 | 15,00 | 108 | 24.919.300 |
| 14/7/2025 | 14,94 | 15,13 | +1,27% | 14,93 | 15,16 | 15,09 | 14,99 | 15,13 | 95 | 20.674.800 |
| 11/7/2025 | 14,88 | 14,94 | -1,71% | 14,80 | 15,20 | 14,91 | 14,94 | 15,03 | 137 | 32.507.500 |
| 10/7/2025 | 14,63 | 15,20 | +1,81% | 14,63 | 15,37 | 15,18 | 14,94 | 15,23 | 306 | 75.152.100 |
| 9/7/2025 | 15,22 | 14,93 | -0,80% | 14,93 | 15,22 | 15,07 | 14,92 | 15,08 | 70 | 12.963.200 |
| 8/7/2025 | 15,05 | 15,05 | -0,33% | 15,05 | 15,25 | 15,16 | 15,05 | 15,12 | 129 | 27.147.000 |
| 7/7/2025 | 15,00 | 15,10 | -0,40% | 14,71 | 15,27 | 15,09 | 15,00 | 15,20 | 279 | 68.813.300 |
| 4/7/2025 | 15,23 | 15,16 | 0,00% | 15,10 | 15,25 | 15,17 | 15,16 | 15,25 | 70 | 16.087.800 |
| 3/7/2025 | 15,00 | 15,16 | +1,07% | 15,00 | 15,37 | 15,23 | 15,16 | 15,18 | 147 | 36.878.700 |
| 2/7/2025 | 14,65 | 15,00 | +1,97% | 14,65 | 15,25 | 15,02 | 14,99 | 15,13 | 299 | 77.394.100 |
| 1/7/2025 | 14,57 | 14,71 | +1,03% | 14,41 | 14,74 | 14,59 | 14,60 | 14,71 | 137 | 31.086.700 |
| 30/6/2025 | 14,55 | 14,56 | +0,07% | 14,45 | 14,68 | 14,54 | 14,56 | 14,71 | 151 | 48.720.800 |
| 27/6/2025 | 14,71 | 14,55 | -0,21% | 14,40 | 14,78 | 14,51 | 14,45 | 14,55 | 83 | 20.758.600 |
| 26/6/2025 | 14,35 | 14,58 | +0,90% | 14,21 | 14,70 | 14,60 | 14,57 | 14,70 | 89 | 18.980.900 |
| 25/6/2025 | 14,26 | 14,45 | +0,28% | 14,08 | 14,54 | 14,32 | 14,45 | 14,55 | 301 | 71.340.000 |
| 24/6/2025 | 14,37 | 14,41 | +0,63% | 14,14 | 14,49 | 14,34 | 14,28 | 14,67 | 200 | 38.867.200 |
| 23/6/2025 | 14,45 | 14,32 | +0,35% | 14,12 | 14,45 | 14,21 | 14,15 | 14,32 | 322 | 68.090.000 |
| 20/6/2025 | 14,66 | 14,27 | -2,73% | 14,23 | 14,66 | 14,37 | 14,23 | 14,39 | 355 | 97.762.700 |
| 18/6/2025 | 14,80 | 14,67 | -0,20% | 14,67 | 14,91 | 14,79 | 14,67 | 14,81 | 195 | 36.983.000 |
| 17/6/2025 | 14,95 | 14,70 | -1,67% | 14,56 | 14,95 | 14,71 | 14,66 | 14,80 | 186 | 61.969.000 |
| 16/6/2025 | 14,93 | 14,95 | -0,07% | 14,93 | 15,34 | 15,05 | 14,95 | 15,11 | 335 | 117.257.700 |
| 13/6/2025 | 15,36 | 14,96 | -1,71% | 14,96 | 15,36 | 15,04 | 14,97 | 15,04 | 352 | 147.561.600 |
| 12/6/2025 | 15,13 | 15,22 | 0,00% | 15,13 | 15,36 | 15,25 | 15,10 | 15,22 | 121 | 26.688.200 |
| 11/6/2025 | 15,73 | 15,22 | -3,24% | 15,12 | 15,73 | 15,28 | 15,15 | 15,22 | 623 | 182.799.300 |
| 10/6/2025 | 15,92 | 15,73 | -0,82% | 15,65 | 16,14 | 15,88 | 15,67 | 15,83 | 261 | 71.628.300 |
| 9/6/2025 | 15,00 | 15,86 | +5,66% | 15,00 | 15,89 | 15,66 | 15,85 | 15,88 | 516 | 208.880.700 |
| 6/6/2025 | 14,99 | 15,01 | -1,83% | 14,99 | 15,35 | 15,13 | 15,00 | 15,14 | 169 | 56.591.800 |
| 5/6/2025 | 15,27 | 15,29 | +1,93% | 15,07 | 15,58 | 15,35 | 15,13 | 15,29 | 279 | 114.118.800 |
| 4/6/2025 | 14,93 | 15,00 | -0,33% | 14,93 | 15,33 | 15,10 | 14,95 | 15,00 | 91 | 29.761.900 |
| 3/6/2025 | 15,06 | 15,05 | +0,47% | 14,90 | 15,45 | 15,13 | 15,03 | 15,05 | 358 | 95.825.100 |
| 2/6/2025 | 14,62 | 14,98 | +3,03% | 14,62 | 15,29 | 15,10 | 14,90 | 14,99 | 199 | 59.653.800 |
| 30/5/2025 | 14,96 | 14,54 | -2,94% | 14,37 | 14,96 | 14,53 | 14,47 | 14,61 | 186 | 38.817.100 |
| 29/5/2025 | 15,20 | 14,98 | -0,07% | 14,80 | 15,20 | 14,90 | 14,85 | 14,95 | 133 | 33.389.600 |
| 28/5/2025 | 15,20 | 14,99 | -1,51% | 14,94 | 15,20 | 14,99 | 14,91 | 15,05 | 123 | 28.038.700 |
| 27/5/2025 | 15,21 | 15,22 | +1,81% | 15,03 | 15,30 | 15,24 | 15,17 | 15,23 | 202 | 93.291.000 |
| 26/5/2025 | 14,95 | 14,95 | -0,07% | 14,82 | 15,14 | 14,91 | 14,85 | 15,00 | 254 | 85.438.600 |
| 23/5/2025 | 14,84 | 14,96 | +0,40% | 14,74 | 15,05 | 14,88 | 14,87 | 15,05 | 141 | 53.427.100 |
| 22/5/2025 | 15,10 | 14,90 | -1,65% | 14,90 | 15,30 | 14,96 | 14,90 | 15,00 | 344 | 358.754.000 |
| 21/5/2025 | 15,28 | 15,15 | -0,85% | 15,05 | 15,30 | 15,15 | 15,12 | 15,17 | 83 | 24.089.400 |
| 20/5/2025 | 15,13 | 15,28 | +0,53% | 15,13 | 15,33 | 15,22 | 15,13 | 15,28 | 154 | 45.074.000 |
| 19/5/2025 | 14,92 | 15,20 | +0,60% | 14,92 | 15,30 | 15,22 | 15,10 | 15,20 | 165 | 36.692.200 |
| 16/5/2025 | 15,19 | 15,11 | -0,59% | 15,00 | 15,21 | 15,14 | 15,11 | 15,21 | 152 | 37.571.000 |
| 15/5/2025 | 14,83 | 15,20 | +0,26% | 14,83 | 15,25 | 15,16 | 15,12 | 15,20 | 100 | 33.671.000 |
| 14/5/2025 | 15,07 | 15,16 | +0,66% | 14,89 | 15,17 | 15,06 | 15,01 | 15,16 | 156 | 31.336.500 |
| 13/5/2025 | 14,89 | 15,06 | +1,76% | 14,88 | 15,16 | 15,01 | 15,00 | 15,10 | 284 | 68.781.100 |
| 12/5/2025 | 14,80 | 14,80 | +1,72% | 14,66 | 15,07 | 14,91 | 14,78 | 14,86 | 211 | 60.869.100 |
| 9/5/2025 | 14,50 | 14,55 | +0,34% | 14,31 | 14,60 | 14,41 | 14,49 | 14,55 | 201 | 58.972.500 |
| 8/5/2025 | 14,40 | 14,50 | +0,69% | 14,39 | 14,75 | 14,55 | 14,50 | 14,72 | 210 | 56.486.300 |
| 7/5/2025 | 14,65 | 14,40 | -2,37% | 14,19 | 14,78 | 14,40 | 14,32 | 14,40 | 715 | 188.692.900 |
| 6/5/2025 | 14,90 | 14,75 | +0,07% | 14,65 | 14,91 | 14,73 | 14,65 | 14,75 | 139 | 30.346.300 |
| 5/5/2025 | 14,90 | 14,74 | -1,34% | 14,66 | 14,90 | 14,77 | 14,69 | 14,74 | 260 | 71.932.800 |
| 2/5/2025 | 14,84 | 14,94 | -1,39% | 14,70 | 14,99 | 14,83 | 14,94 | 14,95 | 176 | 54.152.600 |
| 29/4/2025 | 15,20 | 15,15 | +0,33% | 14,75 | 15,20 | 15,03 | 15,10 | 15,19 | 145 | 41.495.800 |
| 28/4/2025 | 15,00 | 15,10 | +0,73% | 14,84 | 15,20 | 15,07 | 15,05 | 15,10 | 128 | 34.527.200 |
| 25/4/2025 | 14,89 | 14,99 | +1,28% | 14,72 | 14,99 | 14,79 | 14,85 | 14,89 | 74 | 25.151.800 |
| 24/4/2025 | 14,62 | 14,80 | +1,23% | 14,52 | 14,80 | 14,69 | 14,78 | 14,88 | 129 | 26.743.500 |
| 23/4/2025 | 14,54 | 14,62 | +0,97% | 14,54 | 14,85 | 14,68 | 14,62 | 14,74 | 90 | 30.992.600 |
| 22/4/2025 | 14,36 | 14,48 | -0,48% | 14,16 | 14,54 | 14,39 | 14,36 | 14,50 | 183 | 43.764.800 |
| 17/4/2025 | 14,65 | 14,55 | +0,34% | 14,47 | 14,65 | 14,53 | 14,50 | 14,55 | 104 | 21.222.000 |
| 16/4/2025 | 14,56 | 14,50 | 0,00% | 14,29 | 14,56 | 14,45 | 14,38 | 14,50 | 62 | 20.239.500 |
| 15/4/2025 | 14,66 | 14,50 | -0,07% | 14,34 | 14,66 | 14,45 | 14,41 | 14,52 | 115 | 40.026.700 |
| 14/4/2025 | 14,23 | 14,51 | +1,61% | 14,22 | 14,66 | 14,52 | 14,49 | 14,55 | 277 | 89.468.100 |
| 11/4/2025 | 14,04 | 14,28 | +1,78% | 14,04 | 14,48 | 14,27 | 14,20 | 14,29 | 164 | 40.959.500 |
| 10/4/2025 | 14,64 | 14,03 | -3,24% | 13,98 | 14,98 | 14,27 | 14,01 | 14,18 | 271 | 84.679.300 |
| 9/4/2025 | 13,70 | 14,50 | +6,15% | 13,51 | 14,58 | 13,88 | 14,40 | 14,55 | 587 | 167.616.800 |
| 8/4/2025 | 14,46 | 13,66 | -4,01% | 13,60 | 14,65 | 13,97 | 13,64 | 13,76 | 497 | 129.162.400 |
| 7/4/2025 | 14,70 | 14,23 | -3,53% | 13,96 | 14,90 | 14,27 | 14,23 | 14,29 | 585 | 133.770.000 |
| 4/4/2025 | 15,30 | 14,75 | -3,66% | 14,56 | 15,31 | 14,84 | 14,70 | 14,76 | 506 | 132.231.500 |
| 3/4/2025 | 15,48 | 15,31 | -1,10% | 15,20 | 15,57 | 15,35 | 15,31 | 15,34 | 311 | 95.064.300 |
| 2/4/2025 | 15,78 | 15,48 | -0,90% | 15,23 | 15,78 | 15,45 | 15,45 | 15,58 | 136 | 46.689.000 |
| 1/4/2025 | 15,52 | 15,62 | +1,69% | 15,36 | 15,83 | 15,63 | 15,61 | 15,62 | 171 | 37.373.600 |
| 31/3/2025 | 15,94 | 15,36 | -3,70% | 15,36 | 15,95 | 15,52 | 15,36 | 15,45 | 243 | 56.669.500 |
| 28/3/2025 | 16,23 | 15,95 | -2,15% | 15,81 | 16,29 | 15,96 | 15,94 | 16,07 | 115 | 30.338.800 |
| 27/3/2025 | 16,40 | 16,30 | +0,43% | 16,10 | 16,48 | 16,34 | 16,26 | 16,30 | 71 | 18.140.400 |
| 26/3/2025 | 16,11 | 16,23 | +0,68% | 16,11 | 16,38 | 16,26 | 16,20 | 16,23 | 95 | 31.225.600 |
| 25/3/2025 | 16,17 | 16,12 | -0,31% | 16,02 | 16,35 | 16,22 | 16,08 | 16,22 | 266 | 66.379.800 |
| 24/3/2025 | 15,80 | 16,17 | +0,68% | 15,80 | 16,36 | 16,18 | 16,16 | 16,30 | 93 | 42.399.600 |
| 21/3/2025 | 16,00 | 16,06 | +0,31% | 15,84 | 16,17 | 16,05 | 15,93 | 16,06 | 297 | 57.620.600 |
| 20/3/2025 | 16,10 | 16,01 | -0,56% | 15,82 | 16,25 | 15,99 | 15,91 | 16,01 | 115 | 22.877.500 |
| 19/3/2025 | 15,95 | 16,10 | +0,94% | 15,93 | 16,15 | 16,00 | 16,03 | 16,12 | 61 | 25.134.500 |
| 18/3/2025 | 16,00 | 15,95 | +0,25% | 15,75 | 16,07 | 15,91 | 15,84 | 15,95 | 122 | 30.231.100 |
| 17/3/2025 | 15,71 | 15,91 | +1,27% | 15,71 | 16,02 | 15,85 | 15,88 | 16,02 | 284 | 65.148.800 |
| 14/3/2025 | 15,67 | 15,71 | +1,62% | 15,59 | 15,81 | 15,70 | 15,71 | 15,74 | 104 | 24.820.800 |
| 13/3/2025 | 15,49 | 15,46 | -0,19% | 15,33 | 15,65 | 15,46 | 15,46 | 15,62 | 338 | 78.077.300 |
| 12/3/2025 | 15,56 | 15,49 | -0,39% | 15,35 | 15,63 | 15,46 | 15,45 | 15,50 | 101 | 21.182.900 |
| 11/3/2025 | 15,79 | 15,55 | -1,27% | 15,46 | 15,79 | 15,57 | 15,54 | 15,68 | 132 | 47.820.100 |
| 10/3/2025 | 15,52 | 15,75 | -0,57% | 15,49 | 15,82 | 15,67 | 15,66 | 15,75 | 126 | 44.356.800 |
| 7/3/2025 | 15,76 | 15,84 | +1,54% | 15,58 | 15,92 | 15,78 | 15,84 | 15,88 | 158 | 40.262.300 |
| 6/3/2025 | 15,63 | 15,60 | -0,76% | 15,52 | 15,97 | 15,72 | 15,60 | 15,82 | 148 | 31.610.700 |
| 5/3/2025 | 15,70 | 15,72 | +0,19% | 15,60 | 15,75 | 15,67 | 15,71 | 15,74 | 52 | 12.539.300 |
| 28/2/2025 | 15,79 | 15,69 | -0,32% | 15,56 | 15,80 | 15,68 | 15,56 | 15,71 | 86 | 25.093.000 |
| 27/2/2025 | 15,52 | 15,74 | +1,22% | 15,52 | 15,80 | 15,78 | 15,60 | 15,75 | 220 | 740.986.000 |
| 26/2/2025 | 15,79 | 15,55 | +0,39% | 15,46 | 15,79 | 15,61 | 15,54 | 15,74 | 104 | 27.786.100 |
| 25/2/2025 | 15,64 | 15,49 | -1,15% | 15,27 | 15,76 | 15,50 | 15,48 | 15,67 | 228 | 51.154.600 |
| 24/2/2025 | 15,52 | 15,67 | +2,02% | 15,18 | 16,01 | 15,46 | 15,29 | 15,67 | 266 | 66.208.100 |
| 21/2/2025 | 15,85 | 15,36 | -1,41% | 15,36 | 15,85 | 15,56 | 15,36 | 15,49 | 181 | 61.963.000 |
| 20/2/2025 | 16,20 | 15,58 | -3,23% | 15,48 | 16,34 | 15,77 | 15,58 | 15,70 | 344 | 126.396.200 |
| 19/2/2025 | 16,21 | 16,10 | -0,49% | 16,07 | 16,28 | 16,16 | 16,10 | 16,18 | 69 | 18.269.000 |
| 18/2/2025 | 16,16 | 16,18 | -0,68% | 16,10 | 16,39 | 16,23 | 16,16 | 16,18 | 108 | 28.418.100 |
| 17/2/2025 | 16,42 | 16,29 | -0,37% | 16,18 | 16,45 | 16,29 | 16,29 | 16,45 | 103 | 30.301.400 |
| 14/2/2025 | 16,35 | 16,35 | 0,00% | 16,20 | 16,46 | 16,36 | 16,35 | 16,42 | 74 | 27.491.300 |
| 13/2/2025 | 16,10 | 16,35 | +1,05% | 16,02 | 16,35 | 16,17 | 16,20 | 16,36 | 66 | 21.349.800 |
| 12/2/2025 | 16,26 | 16,18 | -2,47% | 16,16 | 16,50 | 16,24 | 16,16 | 16,30 | 108 | 40.130.800 |
| 11/2/2025 | 16,50 | 16,59 | +1,22% | 16,47 | 16,87 | 16,66 | 16,49 | 16,59 | 175 | 49.984.900 |
| 10/2/2025 | 16,01 | 16,39 | +3,34% | 15,89 | 16,56 | 16,30 | 16,35 | 16,43 | 215 | 97.367.900 |
| 7/2/2025 | 16,10 | 15,86 | -1,49% | 15,70 | 16,10 | 15,83 | 15,72 | 15,92 | 323 | 74.576.600 |
| 6/2/2025 | 15,87 | 16,10 | +1,45% | 15,70 | 16,10 | 15,89 | 15,94 | 16,10 | 100 | 30.520.300 |
| 5/2/2025 | 15,93 | 15,87 | -0,06% | 15,71 | 15,93 | 15,76 | 15,73 | 15,90 | 218 | 62.131.100 |
| 4/2/2025 | 15,83 | 15,88 | -1,67% | 15,80 | 16,05 | 15,90 | 15,84 | 15,95 | 126 | 33.708.500 |
| 3/2/2025 | 15,96 | 16,15 | +1,76% | 15,90 | 16,15 | 16,00 | 16,01 | 16,14 | 192 | 48.828.700 |
| 31/1/2025 | 16,49 | 15,87 | -3,76% | 15,73 | 16,65 | 16,08 | 15,89 | 16,01 | 298 | 69.327.200 |
| 30/1/2025 | 16,13 | 16,49 | +2,30% | 16,13 | 16,50 | 16,37 | 16,43 | 16,53 | 123 | 44.223.600 |
| 29/1/2025 | 16,15 | 16,12 | -1,16% | 16,12 | 16,32 | 16,22 | 16,10 | 16,31 | 58 | 12.654.100 |
| 28/1/2025 | 16,44 | 16,31 | +0,37% | 16,27 | 16,52 | 16,41 | 16,28 | 16,43 | 138 | 50.717.900 |
| 27/1/2025 | 16,02 | 16,25 | 0,00% | 15,92 | 16,40 | 16,26 | 16,25 | 16,30 | 100 | 34.799.600 |
| 24/1/2025 | 16,19 | 16,25 | +0,68% | 16,03 | 16,55 | 16,24 | 16,08 | 16,25 | 259 | 53.109.500 |
| 23/1/2025 | 16,08 | 16,14 | +0,37% | 16,00 | 16,27 | 16,17 | 16,15 | 16,22 | 64 | 21.994.800 |
| 22/1/2025 | 16,77 | 16,08 | -4,17% | 16,08 | 16,77 | 16,37 | 16,08 | 16,25 | 141 | 42.913.700 |
| 21/1/2025 | 16,13 | 16,78 | +3,97% | 16,04 | 16,78 | 16,42 | 16,78 | 16,83 | 548 | 128.105.800 |
| 20/1/2025 | 16,00 | 16,14 | +1,38% | 15,75 | 16,14 | 15,98 | 16,14 | 16,15 | 2.260 | 452.988.400 |
| 17/1/2025 | 15,85 | 15,92 | +1,40% | 15,73 | 16,04 | 15,86 | 15,88 | 15,93 | 155 | 45.530.100 |
| 16/1/2025 | 16,02 | 15,70 | -2,06% | 15,62 | 16,02 | 15,73 | 15,61 | 15,80 | 89 | 24.072.600 |
| 15/1/2025 | 15,61 | 16,03 | +2,49% | 15,61 | 16,07 | 15,80 | 15,92 | 16,03 | 244 | 77.931.500 |
| 14/1/2025 | 15,78 | 15,64 | -0,64% | 15,61 | 15,81 | 15,71 | 15,64 | 15,75 | 102 | 21.691.800 |
| 13/1/2025 | 15,34 | 15,74 | +1,75% | 15,20 | 15,75 | 15,52 | 15,59 | 15,75 | 134 | 35.714.500 |
| 10/1/2025 | 15,67 | 15,47 | -1,21% | 15,43 | 15,69 | 15,54 | 15,47 | 15,59 | 265 | 68.076.300 |
| 9/1/2025 | 15,96 | 15,66 | -2,55% | 15,66 | 16,00 | 15,82 | 15,65 | 15,82 | 153 | 39.873.200 |
| 8/1/2025 | 16,01 | 16,07 | -1,53% | 15,98 | 16,37 | 16,12 | 16,01 | 16,09 | 137 | 33.854.100 |
| 7/1/2025 | 16,51 | 16,32 | +0,12% | 16,22 | 16,79 | 16,47 | 16,12 | 16,35 | 102 | 29.490.200 |
| 6/1/2025 | 16,02 | 16,30 | +1,43% | 16,02 | 16,61 | 16,38 | 16,30 | 16,44 | 510 | 237.975.200 |
| 3/1/2025 | 16,50 | 16,07 | -2,96% | 16,07 | 16,59 | 16,27 | 16,07 | 16,27 | 131 | 41.671.400 |
| 2/1/2025 | 16,83 | 16,56 | -2,42% | 16,53 | 16,85 | 16,63 | 16,56 | 16,71 | 114 | 40.910.100 |
| 30/12/2024 | 17,02 | 16,97 | -0,64% | 16,83 | 17,11 | 16,93 | 16,81 | 16,99 | 215 | 54.030.400 |
| 27/12/2024 | 17,37 | 17,08 | -1,61% | 16,90 | 17,37 | 17,08 | 17,00 | 17,11 | 135 | 43.225.400 |
| 26/12/2024 | 17,31 | 17,36 | -0,86% | 17,17 | 17,75 | 17,35 | 17,32 | 17,37 | 242 | 82.450.400 |
| 23/12/2024 | 17,89 | 17,51 | -2,07% | 17,35 | 17,91 | 17,60 | 17,41 | 17,53 | 188 | 51.586.400 |
| 20/12/2024 | 17,51 | 17,88 | +0,28% | 17,38 | 17,95 | 17,68 | 17,70 | 17,88 | 447 | 151.731.600 |
| 19/12/2024 | 18,38 | 17,83 | -3,26% | 17,71 | 18,56 | 18,18 | 17,81 | 17,93 | 447 | 203.624.500 |
| 18/12/2024 | 19,02 | 18,43 | -3,76% | 18,29 | 19,15 | 18,81 | 18,31 | 18,52 | 804 | 252.857.200 |
| 17/12/2024 | 19,03 | 19,15 | -0,31% | 18,96 | 19,54 | 19,18 | 19,10 | 19,24 | 935 | 298.579.600 |
| 16/12/2024 | 18,88 | 19,21 | +1,27% | 18,88 | 19,34 | 19,14 | 19,21 | 19,22 | 193 | 59.149.900 |
| 13/12/2024 | 19,55 | 18,97 | -4,19% | 18,97 | 19,66 | 19,38 | 18,96 | 18,97 | 192 | 91.103.100 |
| 12/12/2024 | 19,80 | 19,80 | -1,30% | 19,55 | 19,95 | 19,75 | 19,61 | 19,80 | 150 | 39.506.500 |
| 11/12/2024 | 20,10 | 20,06 | -0,15% | 19,83 | 20,22 | 19,97 | 20,06 | 20,11 | 165 | 63.323.000 |
| 10/12/2024 | 19,91 | 20,09 | +0,35% | 19,91 | 20,21 | 20,05 | 20,05 | 20,09 | 204 | 79.612.700 |
| 9/12/2024 | 19,57 | 20,02 | +2,25% | 19,57 | 20,18 | 19,98 | 20,02 | 20,06 | 376 | 107.905.400 |
| 6/12/2024 | 19,92 | 19,58 | -1,66% | 19,58 | 20,11 | 19,86 | 19,51 | 19,70 | 118 | 37.548.500 |
| 5/12/2024 | 19,66 | 19,91 | +0,25% | 19,66 | 20,00 | 19,88 | 19,89 | 20,00 | 261 | 93.634.900 |
| 4/12/2024 | 20,00 | 19,86 | -1,63% | 19,86 | 20,20 | 20,04 | 19,85 | 20,03 | 201 | 60.139.000 |
| 3/12/2024 | 19,73 | 20,19 | +2,33% | 19,72 | 20,19 | 19,99 | 20,05 | 20,19 | 308 | 136.594.000 |
| 2/12/2024 | 19,55 | 19,73 | +0,66% | 19,44 | 19,77 | 19,63 | 19,62 | 19,75 | 308 | 95.617.800 |
| 29/11/2024 | 19,81 | 19,60 | -0,31% | 19,45 | 20,20 | 19,70 | 19,54 | 19,60 | 485 | 221.538.200 |
| 28/11/2024 | 19,47 | 19,66 | +0,82% | 19,45 | 20,15 | 19,83 | 19,65 | 19,66 | 1.097 | 452.529.600 |
| 27/11/2024 | 19,47 | 19,50 | -0,31% | 19,46 | 19,80 | 19,65 | 19,48 | 19,68 | 158 | 42.857.800 |
| 26/11/2024 | 19,46 | 19,56 | +0,51% | 19,46 | 19,77 | 19,58 | 19,42 | 19,56 | 267 | 84.792.400 |
| 25/11/2024 | 19,50 | 19,46 | -0,21% | 19,28 | 19,69 | 19,47 | 19,45 | 19,67 | 490 | 193.180.500 |
| 22/11/2024 | 19,09 | 19,50 | +1,04% | 19,09 | 19,50 | 19,31 | 19,39 | 19,50 | 620 | 251.612.900 |
| 21/11/2024 | 18,99 | 19,30 | +1,63% | 18,70 | 19,36 | 19,13 | 19,30 | 19,34 | 415 | 145.415.800 |
| 19/11/2024 | 18,97 | 18,99 | -1,66% | 18,73 | 19,17 | 18,96 | 18,99 | 19,16 | 499 | 238.791.600 |
| 18/11/2024 | 19,27 | 19,31 | +0,26% | 19,24 | 19,87 | 19,43 | 19,31 | 19,53 | 797 | 308.697.100 |
| 14/11/2024 | 18,67 | 19,26 | +2,72% | 18,67 | 19,26 | 19,04 | 19,15 | 19,26 | 463 | 142.265.400 |
| 13/11/2024 | 18,66 | 18,75 | +0,21% | 18,40 | 18,93 | 18,68 | 18,75 | 18,93 | 325 | 84.438.300 |
| 12/11/2024 | 19,31 | 18,71 | -3,61% | 18,67 | 19,36 | 18,96 | 18,70 | 18,88 | 353 | 125.705.800 |
| 11/11/2024 | 19,29 | 19,41 | -0,05% | 19,08 | 19,42 | 19,22 | 19,32 | 19,42 | 505 | 217.057.200 |
| 8/11/2024 | 19,64 | 19,42 | -3,19% | 19,32 | 20,04 | 19,49 | 19,42 | 19,43 | 1.090 | 499.586.500 |
| 7/11/2024 | 19,83 | 20,06 | +1,11% | 19,62 | 20,18 | 19,90 | 20,00 | 20,06 | 900 | 379.999.200 |
| 6/11/2024 | 18,50 | 19,84 | +9,92% | 18,50 | 19,91 | 19,31 | 19,69 | 19,84 | 1.526 | 778.929.400 |
| 5/11/2024 | 18,13 | 18,05 | -0,44% | 18,03 | 18,28 | 18,12 | 18,04 | 18,12 | 974 | 800.067.300 |
| 4/11/2024 | 17,75 | 18,13 | +2,20% | 17,67 | 18,13 | 17,91 | 17,91 | 18,13 | 761 | 382.350.000 |
| 1/11/2024 | 17,73 | 17,74 | -0,67% | 17,27 | 17,85 | 17,55 | 17,65 | 17,81 | 476 | 163.097.800 |
| 31/10/2024 | 17,48 | 17,86 | +0,85% | 17,48 | 18,11 | 17,83 | 17,84 | 17,86 | 830 | 280.585.500 |
| 30/10/2024 | 17,54 | 17,71 | +0,97% | 17,33 | 17,80 | 17,58 | 17,67 | 17,71 | 577 | 300.855.900 |
| 29/10/2024 | 17,41 | 17,54 | -0,11% | 17,17 | 17,66 | 17,57 | 17,53 | 17,65 | 446 | 147.240.400 |
| 28/10/2024 | 17,29 | 17,56 | +1,50% | 17,29 | 17,57 | 17,49 | 17,50 | 17,57 | 516 | 221.269.400 |
| 25/10/2024 | 17,08 | 17,30 | +1,29% | 17,05 | 17,33 | 17,28 | 17,30 | 17,32 | 348 | 173.190.600 |
| 24/10/2024 | 17,00 | 17,08 | +0,47% | 16,90 | 17,09 | 17,06 | 17,00 | 17,09 | 447 | 775.342.600 |
| 23/10/2024 | 16,88 | 17,00 | +0,24% | 16,73 | 17,00 | 16,84 | 16,96 | 17,00 | 548 | 228.224.500 |
| 22/10/2024 | 16,52 | 16,96 | +1,68% | 16,51 | 16,96 | 16,63 | 16,82 | 16,96 | 752 | 292.049.000 |
| 21/10/2024 | 16,41 | 16,68 | +0,18% | 16,41 | 16,69 | 16,62 | 16,60 | 16,70 | 429 | 104.918.800 |
| 18/10/2024 | 16,28 | 16,65 | +3,61% | 16,28 | 16,65 | 16,48 | 16,50 | 16,65 | 493 | 169.987.200 |
| 17/10/2024 | 16,10 | 16,07 | -1,41% | 16,07 | 16,25 | 16,12 | 16,07 | 16,19 | 140 | 37.413.000 |
| 16/10/2024 | 16,35 | 16,30 | -0,31% | 16,28 | 16,56 | 16,43 | 16,28 | 16,46 | 407 | 112.091.300 |
| 15/10/2024 | 16,45 | 16,35 | -0,67% | 16,24 | 16,59 | 16,35 | 16,35 | 16,46 | 139 | 32.550.700 |
| 14/10/2024 | 16,46 | 16,46 | 0,00% | 16,09 | 16,53 | 16,29 | 16,46 | 16,59 | 189 | 43.673.200 |
| 11/10/2024 | 16,64 | 16,46 | -1,97% | 16,20 | 16,86 | 16,48 | 16,32 | 16,46 | 317 | 68.234.500 |
| 10/10/2024 | 16,73 | 16,79 | -0,06% | 16,73 | 17,03 | 16,87 | 16,79 | 16,97 | 157 | 50.130.500 |
| 9/10/2024 | 16,82 | 16,80 | +0,18% | 16,64 | 16,97 | 16,86 | 16,74 | 16,83 | 178 | 38.450.800 |
| 8/10/2024 | 17,10 | 16,77 | -1,99% | 16,72 | 17,10 | 16,82 | 16,77 | 16,90 | 195 | 38.372.300 |
| 7/10/2024 | 16,80 | 17,11 | +0,94% | 16,77 | 17,16 | 17,00 | 17,05 | 17,16 | 394 | 82.140.500 |
| 4/10/2024 | 16,66 | 16,95 | +1,44% | 16,63 | 17,05 | 16,93 | 16,87 | 16,95 | 286 | 91.266.200 |
| 3/10/2024 | 17,15 | 16,71 | -2,68% | 16,71 | 17,16 | 16,95 | 16,71 | 16,82 | 218 | 82.385.400 |
| 2/10/2024 | 16,92 | 17,17 | +1,60% | 16,92 | 17,45 | 17,24 | 17,17 | 17,25 | 511 | 128.967.800 |
| 1/10/2024 | 16,80 | 16,90 | +0,18% | 16,80 | 17,05 | 16,94 | 16,85 | 16,97 | 329 | 90.464.500 |
| 30/9/2024 | 16,80 | 16,87 | -0,06% | 16,80 | 17,18 | 16,98 | 16,85 | 16,98 | 370 | 73.735.800 |
| 26/9/2024 | 16,76 | 16,88 | +3,56% | 16,41 | 17,02 | 16,89 | 16,88 | 17,00 | 343 | 501.987.400 |
| 25/9/2024 | 16,70 | 16,30 | -1,87% | 16,25 | 16,73 | 16,37 | 16,30 | 16,48 | 735 | 187.955.300 |
| 24/9/2024 | 15,98 | 16,61 | +4,33% | 15,98 | 16,75 | 16,58 | 16,59 | 16,69 | 355 | 129.720.600 |
| 23/9/2024 | 16,20 | 15,92 | -2,03% | 15,87 | 16,20 | 15,94 | 15,92 | 16,03 | 515 | 127.078.700 |
| 20/9/2024 | 16,47 | 16,25 | -1,04% | 16,09 | 16,47 | 16,26 | 16,18 | 16,25 | 270 | 68.153.300 |
| 19/9/2024 | 16,48 | 16,42 | 0,00% | 16,42 | 16,94 | 16,61 | 16,42 | 16,54 | 301 | 81.735.500 |
| 18/9/2024 | 16,41 | 16,42 | +0,43% | 16,40 | 16,60 | 16,45 | 16,42 | 16,45 | 1.179 | 392.753.000 |
| 17/9/2024 | 16,42 | 16,35 | -0,43% | 16,30 | 16,46 | 16,37 | 16,34 | 16,42 | 145 | 40.930.800 |
| 16/9/2024 | 16,68 | 16,42 | -1,56% | 16,42 | 16,85 | 16,54 | 16,41 | 16,55 | 181 | 39.218.100 |
| 13/9/2024 | 16,62 | 16,68 | +1,15% | 16,62 | 16,84 | 16,75 | 16,64 | 16,84 | 196 | 56.124.100 |
| 12/9/2024 | 16,46 | 16,49 | +0,73% | 16,46 | 16,65 | 16,54 | 16,49 | 16,55 | 154 | 38.721.600 |
| 11/9/2024 | 16,51 | 16,37 | -0,91% | 16,31 | 16,70 | 16,52 | 16,37 | 16,59 | 129 | 35.702.400 |
| 10/9/2024 | 16,65 | 16,52 | +0,18% | 16,29 | 16,65 | 16,44 | 16,46 | 16,53 | 122 | 32.068.300 |
| 9/9/2024 | 16,20 | 16,49 | +1,79% | 16,20 | 16,69 | 16,56 | 16,47 | 16,57 | 238 | 69.061.300 |
| 6/9/2024 | 16,40 | 16,20 | -1,22% | 16,17 | 16,52 | 16,33 | 16,15 | 16,20 | 213 | 61.577.900 |
| 5/9/2024 | 16,15 | 16,40 | +0,18% | 16,15 | 16,48 | 16,36 | 16,39 | 16,40 | 167 | 38.786.100 |
| 4/9/2024 | 15,91 | 16,37 | +2,89% | 15,91 | 16,39 | 16,27 | 16,23 | 16,37 | 250 | 85.911.900 |
| 3/9/2024 | 16,06 | 15,91 | -0,93% | 15,86 | 16,11 | 15,95 | 15,87 | 15,98 | 375 | 80.550.800 |
| 2/9/2024 | 16,21 | 16,06 | -0,93% | 16,01 | 16,25 | 16,16 | 16,06 | 16,25 | 206 | 45.898.100 |
| 30/8/2024 | 16,29 | 16,21 | -0,49% | 16,06 | 16,32 | 16,18 | 16,10 | 16,22 | 222 | 53.249.800 |
| 29/8/2024 | 16,10 | 16,29 | +1,62% | 16,09 | 16,31 | 16,24 | 16,22 | 16,30 | 316 | 115.157.600 |
| 28/8/2024 | 16,04 | 16,03 | -0,12% | 15,84 | 16,04 | 15,90 | 15,96 | 16,04 | 147 | 63.134.500 |
| 27/8/2024 | 16,11 | 16,05 | -0,37% | 16,05 | 16,24 | 16,13 | 16,03 | 16,05 | 157 | 34.376.000 |
| 26/8/2024 | 16,28 | 16,11 | -0,92% | 16,09 | 16,42 | 16,24 | 16,10 | 16,20 | 200 | 55.718.600 |
| 23/8/2024 | 15,93 | 16,26 | +1,37% | 15,93 | 16,28 | 16,16 | 16,15 | 16,26 | 171 | 41.208.600 |
| 22/8/2024 | 16,28 | 16,04 | -1,53% | 16,00 | 16,28 | 16,07 | 16,03 | 16,12 | 189 | 46.299.400 |
| 21/8/2024 | 15,89 | 16,29 | +3,10% | 15,87 | 16,34 | 16,15 | 16,24 | 16,29 | 441 | 177.579.000 |
| 20/8/2024 | 15,85 | 15,80 | +0,38% | 15,56 | 15,89 | 15,71 | 15,73 | 15,80 | 328 | 129.767.300 |
| 19/8/2024 | 15,52 | 15,74 | +1,48% | 15,52 | 15,80 | 15,67 | 15,65 | 15,74 | 426 | 175.716.900 |
| 16/8/2024 | 15,51 | 15,51 | 0,00% | 15,40 | 15,60 | 15,46 | 15,45 | 15,51 | 286 | 57.671.700 |
| 15/8/2024 | 15,60 | 15,51 | +0,19% | 15,48 | 15,64 | 15,55 | 15,51 | 15,57 | 196 | 59.118.600 |
| 14/8/2024 | 15,71 | 15,48 | -0,45% | 15,42 | 15,71 | 15,48 | 15,43 | 15,49 | 267 | 121.213.900 |
| 13/8/2024 | 15,53 | 15,55 | -0,45% | 15,53 | 15,84 | 15,64 | 15,55 | 15,68 | 149 | 45.067.700 |
| 12/8/2024 | 15,73 | 15,62 | -0,13% | 15,62 | 15,84 | 15,74 | 15,62 | 15,75 | 212 | 55.412.800 |
| 9/8/2024 | 15,60 | 15,64 | +0,32% | 15,60 | 15,80 | 15,70 | 15,62 | 15,65 | 255 | 67.058.100 |
| 8/8/2024 | 15,60 | 15,59 | +0,78% | 15,44 | 15,92 | 15,56 | 15,59 | 15,60 | 204 | 40.946.000 |
| 7/8/2024 | 15,34 | 15,47 | +0,85% | 15,34 | 15,62 | 15,41 | 15,47 | 15,50 | 179 | 46.096.100 |
| 6/8/2024 | 15,37 | 15,34 | -0,20% | 15,21 | 15,44 | 15,32 | 15,34 | 15,40 | 484 | 91.621.400 |
| 5/8/2024 | 15,40 | 15,37 | -1,41% | 15,03 | 15,49 | 15,32 | 15,36 | 15,49 | 390 | 98.212.800 |
| 2/8/2024 | 16,06 | 15,59 | -2,93% | 15,50 | 16,06 | 15,67 | 15,54 | 15,64 | 466 | 112.568.900 |
| 1/8/2024 | 15,90 | 16,06 | +1,01% | 15,89 | 16,43 | 16,18 | 15,90 | 16,06 | 301 | 97.131.300 |
| 31/7/2024 | 16,16 | 15,90 | -1,49% | 15,90 | 16,21 | 16,11 | 15,90 | 16,12 | 285 | 76.083.100 |
| 30/7/2024 | 16,12 | 16,14 | +0,88% | 15,83 | 16,14 | 15,99 | 16,03 | 16,18 | 150 | 38.378.000 |
| 29/7/2024 | 16,18 | 16,00 | -1,11% | 15,94 | 16,26 | 16,03 | 16,00 | 16,18 | 114 | 27.264.600 |
| 26/7/2024 | 16,25 | 16,18 | -0,55% | 15,90 | 16,25 | 16,03 | 16,10 | 16,18 | 180 | 41.685.300 |
| 25/7/2024 | 15,75 | 16,27 | +3,43% | 15,70 | 16,34 | 16,04 | 16,20 | 16,27 | 192 | 59.852.900 |
| 24/7/2024 | 16,04 | 15,73 | -1,87% | 15,65 | 16,04 | 15,80 | 15,73 | 15,83 | 307 | 66.681.500 |
| 23/7/2024 | 16,50 | 16,03 | -2,67% | 15,91 | 16,52 | 16,07 | 15,96 | 16,09 | 287 | 64.934.900 |
| 22/7/2024 | 16,43 | 16,47 | -0,60% | 16,41 | 16,70 | 16,56 | 16,47 | 16,68 | 135 | 30.310.700 |
| 19/7/2024 | 16,58 | 16,57 | +1,16% | 16,33 | 16,59 | 16,50 | 16,50 | 16,57 | 119 | 30.860.900 |
| 18/7/2024 | 16,61 | 16,38 | -3,02% | 16,38 | 16,80 | 16,60 | 16,37 | 16,53 | 173 | 55.622.300 |
| 17/7/2024 | 16,80 | 16,89 | +1,02% | 16,72 | 17,00 | 16,82 | 16,74 | 16,90 | 210 | 68.978.100 |
| 16/7/2024 | 16,35 | 16,72 | +2,26% | 16,28 | 16,72 | 16,47 | 16,69 | 16,72 | 248 | 70.034.600 |
| 15/7/2024 | 16,26 | 16,35 | +0,68% | 16,20 | 16,45 | 16,37 | 16,35 | 16,39 | 350 | 98.907.000 |
| 12/7/2024 | 16,28 | 16,24 | -0,06% | 16,11 | 16,30 | 16,25 | 16,23 | 16,30 | 233 | 63.218.500 |
| 11/7/2024 | 15,90 | 16,25 | +1,88% | 15,90 | 16,25 | 16,11 | 16,18 | 16,25 | 184 | 60.115.200 |
| 10/7/2024 | 16,10 | 15,95 | -0,93% | 15,92 | 16,19 | 16,00 | 15,95 | 15,99 | 212 | 64.642.700 |
| 9/7/2024 | 15,93 | 16,10 | +1,07% | 15,81 | 16,19 | 15,99 | 16,05 | 16,10 | 131 | 43.494.700 |
| 8/7/2024 | 16,15 | 15,93 | -1,42% | 15,91 | 16,25 | 16,01 | 15,91 | 15,96 | 258 | 63.410.700 |
| 5/7/2024 | 16,36 | 16,16 | -0,55% | 15,96 | 16,40 | 16,14 | 16,15 | 16,17 | 348 | 81.225.900 |
| 4/7/2024 | 16,30 | 16,25 | -0,25% | 16,25 | 16,47 | 16,35 | 16,24 | 16,35 | 119 | 33.698.300 |
| 3/7/2024 | 16,39 | 16,29 | -0,37% | 16,25 | 16,65 | 16,47 | 16,29 | 16,34 | 170 | 51.252.500 |
| 2/7/2024 | 16,02 | 16,35 | +0,68% | 16,02 | 16,47 | 16,35 | 16,35 | 16,40 | 245 | 81.771.700 |
| 1/7/2024 | 16,35 | 16,24 | -0,67% | 16,14 | 16,41 | 16,22 | 16,17 | 16,24 | 149 | 33.741.600 |
| 28/6/2024 | 16,15 | 16,35 | +1,30% | 16,15 | 16,38 | 16,28 | 16,25 | 16,35 | 183 | 42.662.000 |
| 27/6/2024 | 16,03 | 16,14 | +0,25% | 16,03 | 16,29 | 16,16 | 16,14 | 16,22 | 222 | 51.718.900 |
| 26/6/2024 | 16,05 | 16,10 | +1,07% | 15,94 | 16,25 | 16,16 | 16,10 | 16,24 | 190 | 50.422.200 |
| 25/6/2024 | 16,00 | 15,93 | -0,06% | 15,83 | 16,02 | 15,92 | 15,91 | 16,03 | 164 | 33.919.000 |
| 24/6/2024 | 15,98 | 15,94 | -0,50% | 15,85 | 16,12 | 16,00 | 15,93 | 16,00 | 273 | 65.783.700 |
| 21/6/2024 | 15,67 | 16,02 | +1,84% | 15,49 | 16,10 | 15,82 | 16,01 | 16,03 | 194 | 61.086.800 |
| 20/6/2024 | 15,47 | 15,73 | +1,88% | 15,47 | 15,87 | 15,69 | 15,56 | 15,73 | 134 | 34.519.000 |
| 19/6/2024 | 15,27 | 15,44 | +1,51% | 15,15 | 15,53 | 15,33 | 15,40 | 15,51 | 140 | 33.881.800 |
| 18/6/2024 | 15,10 | 15,21 | +0,73% | 15,10 | 15,40 | 15,24 | 15,11 | 15,21 | 137 | 38.880.900 |
| 17/6/2024 | 15,20 | 15,10 | -0,66% | 15,03 | 15,49 | 15,11 | 15,09 | 15,20 | 315 | 116.974.200 |
| 14/6/2024 | 15,65 | 15,20 | -1,94% | 15,20 | 15,67 | 15,30 | 15,20 | 15,31 | 496 | 123.016.500 |
| 13/6/2024 | 15,64 | 15,50 | -0,96% | 15,44 | 15,72 | 15,56 | 15,50 | 15,55 | 185 | 58.828.400 |
| 12/6/2024 | 15,61 | 15,65 | +1,03% | 15,40 | 15,68 | 15,56 | 15,50 | 15,65 | 205 | 56.802.900 |
| 11/6/2024 | 15,20 | 15,49 | +1,97% | 15,12 | 15,60 | 15,37 | 15,49 | 15,60 | 428 | 97.661.600 |
| 10/6/2024 | 15,32 | 15,19 | -0,52% | 15,19 | 15,33 | 15,23 | 15,19 | 15,28 | 233 | 52.870.300 |
| 7/6/2024 | 15,37 | 15,27 | -0,65% | 15,19 | 15,61 | 15,24 | 15,21 | 15,28 | 313 | 72.112.200 |
| 6/6/2024 | 15,45 | 15,37 | -0,07% | 15,09 | 15,63 | 15,45 | 15,37 | 15,59 | 635 | 158.270.800 |
| 5/6/2024 | 15,63 | 15,38 | -1,98% | 15,38 | 15,82 | 15,48 | 15,38 | 15,45 | 442 | 111.058.900 |
| 4/6/2024 | 15,70 | 15,69 | -0,32% | 15,47 | 15,77 | 15,57 | 15,67 | 15,69 | 316 | 78.361.800 |
| 3/6/2024 | 16,13 | 15,74 | -2,36% | 15,74 | 16,13 | 15,87 | 15,74 | 15,76 | 468 | 152.262.500 |
| 31/5/2024 | 16,35 | 16,12 | -1,83% | 16,11 | 16,35 | 16,20 | 16,12 | 16,13 | 504 | 130.632.600 |
| 29/5/2024 | 16,45 | 16,42 | -0,12% | 16,17 | 16,49 | 16,28 | 16,31 | 16,43 | 397 | 134.322.100 |
| 28/5/2024 | 16,28 | 16,44 | +0,67% | 16,23 | 16,60 | 16,45 | 16,30 | 16,44 | 267 | 91.660.300 |
| 27/5/2024 | 16,41 | 16,33 | -0,43% | 16,20 | 16,45 | 16,29 | 16,30 | 16,37 | 265 | 93.711.900 |
| 24/5/2024 | 16,50 | 16,40 | -0,36% | 16,40 | 16,80 | 16,57 | 16,40 | 16,44 | 300 | 86.871.800 |
| 23/5/2024 | 16,54 | 16,46 | +0,55% | 16,25 | 16,54 | 16,32 | 16,45 | 16,48 | 176 | 39.676.300 |
| 22/5/2024 | 16,87 | 16,37 | -1,98% | 16,37 | 16,87 | 16,54 | 16,37 | 16,44 | 371 | 108.679.500 |
| 21/5/2024 | 17,10 | 16,70 | -1,88% | 16,70 | 17,16 | 16,84 | 16,70 | 16,81 | 383 | 141.867.600 |
| 20/5/2024 | 17,18 | 17,02 | -1,28% | 16,90 | 17,27 | 17,02 | 16,95 | 17,03 | 444 | 357.986.600 |
| 17/5/2024 | 17,52 | 17,24 | -2,27% | 17,24 | 17,70 | 17,40 | 17,24 | 17,29 | 212 | 89.799.700 |
| 16/5/2024 | 17,22 | 17,64 | +0,80% | 17,21 | 17,79 | 17,53 | 17,64 | 17,70 | 862 | 328.617.200 |
| 15/5/2024 | 17,31 | 17,50 | +1,04% | 17,17 | 17,50 | 17,38 | 17,39 | 17,50 | 533 | 243.379.500 |
| 14/5/2024 | 17,42 | 17,32 | -0,46% | 17,24 | 17,54 | 17,34 | 17,32 | 17,36 | 278 | 92.982.000 |
| 13/5/2024 | 17,21 | 17,40 | +2,05% | 17,18 | 17,40 | 17,34 | 17,40 | 17,41 | 282 | 120.731.900 |
| 10/5/2024 | 17,40 | 17,05 | -1,73% | 17,04 | 17,46 | 17,14 | 17,04 | 17,05 | 331 | 124.484.400 |
| 9/5/2024 | 17,34 | 17,35 | +0,06% | 17,25 | 17,53 | 17,37 | 17,34 | 17,35 | 461 | 162.238.000 |
| 8/5/2024 | 17,41 | 17,34 | -0,40% | 17,08 | 17,41 | 17,34 | 17,34 | 17,42 | 338 | 105.086.700 |
| 7/5/2024 | 17,45 | 17,41 | -0,23% | 17,23 | 17,56 | 17,35 | 17,38 | 17,41 | 607 | 219.369.500 |
| 6/5/2024 | 17,20 | 17,45 | +1,81% | 17,20 | 17,70 | 17,53 | 17,45 | 17,48 | 617 | 190.387.000 |
| 3/5/2024 | 16,93 | 17,14 | +3,82% | 16,83 | 17,37 | 17,19 | 17,13 | 17,28 | 590 | 245.686.500 |
| 2/5/2024 | 16,23 | 16,51 | +1,79% | 16,18 | 16,80 | 16,55 | 16,51 | 16,69 | 652 | 202.282.800 |
| 30/4/2024 | 16,55 | 16,22 | -1,28% | 16,15 | 16,55 | 16,24 | 16,17 | 16,25 | 249 | 68.541.400 |
| 29/4/2024 | 16,32 | 16,43 | +0,80% | 16,24 | 16,56 | 16,44 | 16,42 | 16,56 | 316 | 101.946.900 |
| 26/4/2024 | 16,06 | 16,30 | +2,00% | 16,03 | 16,36 | 16,19 | 16,30 | 16,37 | 286 | 129.054.800 |
| 25/4/2024 | 16,11 | 15,98 | -0,81% | 15,97 | 16,19 | 16,05 | 15,98 | 16,05 | 346 | 180.474.200 |
| 24/4/2024 | 16,53 | 16,11 | -1,29% | 16,07 | 16,69 | 16,32 | 16,11 | 16,25 | 474 | 133.662.000 |
| 23/4/2024 | 17,25 | 16,32 | -5,12% | 16,31 | 17,25 | 16,60 | 16,32 | 16,40 | 847 | 341.635.000 |
| 22/4/2024 | 16,97 | 17,20 | +1,47% | 16,73 | 17,38 | 17,04 | 17,11 | 17,22 | 407 | 178.842.000 |
| 19/4/2024 | 16,95 | 16,95 | +0,77% | 16,76 | 17,13 | 16,89 | 16,95 | 17,03 | 362 | 122.968.500 |
| 18/4/2024 | 17,31 | 16,82 | -18,27% | 16,79 | 17,44 | 17,01 | 16,81 | 16,82 | 655 | 238.398.500 |
| 17/4/2024 | 20,79 | 20,58 | +1,93% | 20,21 | 20,95 | 20,57 | 20,56 | 20,61 | 1.175 | 641.372.200 |
| 16/4/2024 | 20,58 | 20,19 | -1,99% | 20,10 | 20,58 | 20,25 | 20,15 | 20,33 | 271 | 145.453.400 |
| 15/4/2024 | 19,98 | 20,60 | +3,47% | 19,98 | 20,95 | 20,66 | 20,57 | 20,65 | 562 | 264.485.600 |
| 12/4/2024 | 20,53 | 19,91 | -2,45% | 19,87 | 20,65 | 20,21 | 19,91 | 20,03 | 319 | 127.755.000 |
| 11/4/2024 | 20,57 | 20,41 | -0,54% | 20,24 | 20,57 | 20,43 | 20,41 | 20,57 | 111 | 50.065.700 |
| 10/4/2024 | 20,55 | 20,52 | -0,19% | 20,43 | 20,68 | 20,55 | 20,52 | 20,63 | 158 | 86.530.500 |
| 9/4/2024 | 20,68 | 20,56 | -0,53% | 20,43 | 20,86 | 20,61 | 20,56 | 20,70 | 197 | 101.857.700 |
| 8/4/2024 | 20,30 | 20,67 | +1,62% | 20,30 | 20,80 | 20,66 | 20,63 | 20,78 | 208 | 73.766.400 |
| 5/4/2024 | 20,59 | 20,34 | +0,15% | 20,05 | 20,59 | 20,29 | 20,25 | 20,35 | 210 | 84.005.900 |
| 4/4/2024 | 20,27 | 20,31 | +0,10% | 20,24 | 20,76 | 20,60 | 20,31 | 20,55 | 364 | 199.230.100 |
| 3/4/2024 | 20,16 | 20,29 | +0,59% | 19,99 | 20,40 | 20,18 | 20,26 | 20,29 | 253 | 100.913.400 |
| 2/4/2024 | 20,11 | 20,17 | +0,15% | 19,92 | 20,27 | 20,11 | 20,16 | 20,24 | 310 | 119.309.400 |
| 1/4/2024 | 20,00 | 20,14 | +0,60% | 19,99 | 20,22 | 20,08 | 20,04 | 20,14 | 461 | 148.627.300 |
| 28/3/2024 | 19,85 | 20,02 | +1,21% | 19,68 | 20,05 | 19,88 | 19,96 | 20,03 | 230 | 109.165.700 |
| 27/3/2024 | 19,33 | 19,78 | +2,33% | 19,31 | 19,89 | 19,65 | 19,78 | 19,85 | 233 | 85.679.100 |
| 26/3/2024 | 19,52 | 19,33 | -0,77% | 19,20 | 19,52 | 19,31 | 19,32 | 19,41 | 192 | 71.075.000 |
| 25/3/2024 | 19,65 | 19,48 | -0,46% | 19,38 | 19,73 | 19,48 | 19,40 | 19,48 | 363 | 174.236.000 |
| 22/3/2024 | 19,90 | 19,57 | -1,31% | 19,40 | 19,90 | 19,56 | 19,46 | 19,57 | 269 | 151.209.500 |
| 21/3/2024 | 19,56 | 19,83 | +1,28% | 19,54 | 19,90 | 19,74 | 19,80 | 19,85 | 241 | 108.822.100 |
| 20/3/2024 | 19,69 | 19,58 | +0,15% | 19,35 | 19,69 | 19,53 | 19,57 | 19,65 | 276 | 132.443.700 |
| 19/3/2024 | 19,55 | 19,55 | +0,77% | 19,53 | 19,70 | 19,62 | 19,54 | 19,55 | 205 | 103.201.600 |
| 18/3/2024 | 19,25 | 19,40 | +2,65% | 19,00 | 19,51 | 19,21 | 19,29 | 19,40 | 278 | 98.596.200 |
| 15/3/2024 | 19,36 | 18,90 | -2,22% | 18,70 | 19,36 | 18,95 | 18,90 | 18,96 | 407 | 194.457.900 |
| 14/3/2024 | 19,80 | 19,33 | -1,88% | 19,29 | 20,06 | 19,49 | 19,33 | 19,36 | 308 | 160.469.000 |
| 13/3/2024 | 19,70 | 19,70 | +0,36% | 19,60 | 19,98 | 19,80 | 19,70 | 19,82 | 195 | 87.333.000 |
| 12/3/2024 | 19,59 | 19,63 | +0,26% | 19,56 | 19,75 | 19,63 | 19,63 | 19,66 | 164 | 48.703.900 |
| 11/3/2024 | 19,47 | 19,58 | 0,00% | 19,40 | 19,71 | 19,62 | 19,52 | 19,68 | 337 | 133.069.200 |
| 8/3/2024 | 19,53 | 19,58 | +0,26% | 19,49 | 19,65 | 19,54 | 0,00 | 0,00 | 201 | 57.076.700 |
| 7/3/2024 | 19,74 | 19,53 | -1,06% | 19,50 | 19,74 | 19,56 | 19,50 | 19,56 | 295 | 91.946.100 |
| 6/3/2024 | 20,02 | 19,74 | -1,15% | 19,67 | 20,03 | 19,78 | 19,70 | 19,74 | 172 | 73.202.500 |
| 5/3/2024 | 19,75 | 19,97 | +1,42% | 19,53 | 20,03 | 19,80 | 19,82 | 19,97 | 412 | 118.651.800 |
| 4/3/2024 | 20,50 | 19,69 | -3,24% | 19,52 | 20,60 | 19,91 | 19,63 | 19,69 | 367 | 156.751.300 |
| 1/3/2024 | 20,21 | 20,35 | +0,69% | 19,96 | 20,55 | 20,39 | 20,35 | 20,49 | 634 | 223.745.000 |
| 29/2/2024 | 20,23 | 20,21 | +0,05% | 20,02 | 20,24 | 20,16 | 20,17 | 20,21 | 323 | 101.011.700 |
| 28/2/2024 | 20,11 | 20,20 | +0,45% | 19,85 | 20,24 | 20,03 | 20,19 | 20,20 | 160 | 56.107.800 |
| 27/2/2024 | 19,85 | 20,11 | +1,31% | 19,85 | 20,17 | 20,04 | 20,04 | 20,16 | 182 | 61.527.100 |
| 26/2/2024 | 20,00 | 19,85 | -0,75% | 19,70 | 20,00 | 19,76 | 19,75 | 19,87 | 152 | 84.788.300 |
| 23/2/2024 | 20,04 | 20,00 | -0,25% | 19,70 | 20,11 | 19,87 | 0,00 | 0,00 | 202 | 77.330.800 |
| 22/2/2024 | 20,19 | 20,05 | -0,25% | 19,94 | 20,21 | 20,08 | 20,03 | 20,06 | 124 | 37.955.500 |
| 21/2/2024 | 19,90 | 20,10 | +0,35% | 19,65 | 20,42 | 20,08 | 20,09 | 20,10 | 362 | 136.981.500 |
| 20/2/2024 | 20,00 | 20,03 | +0,15% | 19,79 | 20,10 | 19,98 | 20,02 | 20,06 | 192 | 73.344.200 |
| 19/2/2024 | 19,99 | 20,00 | +0,10% | 19,75 | 20,09 | 19,94 | 19,94 | 20,00 | 187 | 82.592.500 |
| 16/2/2024 | 19,47 | 19,98 | +2,88% | 19,47 | 20,04 | 19,87 | 19,88 | 19,98 | 192 | 81.083.100 |
| 15/2/2024 | 19,40 | 19,42 | +0,10% | 19,40 | 19,74 | 19,55 | 19,41 | 19,50 | 200 | 61.403.100 |
| 14/2/2024 | 19,74 | 19,40 | -1,67% | 19,40 | 19,74 | 19,48 | 19,40 | 19,50 | 324 | 107.155.800 |
| 9/2/2024 | 20,10 | 19,73 | -1,65% | 19,66 | 20,30 | 19,90 | 0,00 | 0,00 | 317 | 123.630.000 |
| 8/2/2024 | 20,30 | 20,06 | -1,23% | 20,05 | 20,34 | 20,14 | 20,05 | 20,13 | 268 | 98.286.200 |
| 7/2/2024 | 20,16 | 20,31 | +0,79% | 20,12 | 20,34 | 20,24 | 20,28 | 20,32 | 197 | 79.172.400 |
| 6/2/2024 | 20,05 | 20,15 | +0,55% | 20,01 | 20,39 | 20,20 | 20,15 | 20,26 | 284 | 102.241.100 |
| 5/2/2024 | 20,17 | 20,04 | +0,15% | 19,73 | 20,17 | 19,92 | 19,89 | 20,04 | 190 | 55.385.300 |
| 2/2/2024 | 19,60 | 20,01 | +2,09% | 19,60 | 20,18 | 20,00 | 19,91 | 20,06 | 372 | 114.435.200 |
| 1/2/2024 | 19,80 | 19,60 | -1,01% | 19,60 | 19,91 | 19,72 | 19,60 | 19,71 | 524 | 188.525.400 |
| 31/1/2024 | 19,90 | 19,80 | -0,50% | 19,75 | 20,00 | 19,85 | 19,78 | 19,80 | 421 | 150.886.700 |
| 30/1/2024 | 19,97 | 19,90 | -0,20% | 19,71 | 20,00 | 19,87 | 19,88 | 19,90 | 153 | 45.509.000 |
| 29/1/2024 | 20,42 | 19,94 | -1,04% | 19,94 | 20,42 | 20,07 | 19,93 | 20,09 | 255 | 97.581.100 |
| 26/1/2024 | 20,32 | 20,15 | -0,84% | 20,08 | 20,45 | 20,24 | 20,15 | 20,23 | 310 | 107.701.100 |
| 25/1/2024 | 20,48 | 20,32 | -0,49% | 20,13 | 20,48 | 20,25 | 20,27 | 20,38 | 221 | 65.843.700 |
| 24/1/2024 | 20,00 | 20,42 | +2,25% | 20,00 | 20,42 | 20,27 | 20,35 | 20,42 | 230 | 91.647.300 |
| 23/1/2024 | 19,69 | 19,97 | +2,20% | 19,65 | 19,98 | 19,84 | 19,92 | 19,98 | 172 | 50.214.800 |
| 22/1/2024 | 19,75 | 19,54 | -0,76% | 19,48 | 19,75 | 19,57 | 19,51 | 19,54 | 222 | 117.478.300 |
| 19/1/2024 | 19,44 | 19,69 | +1,23% | 19,32 | 19,69 | 19,53 | 19,60 | 19,69 | 263 | 87.904.400 |
| 18/1/2024 | 19,37 | 19,45 | +0,52% | 19,30 | 19,60 | 19,44 | 19,39 | 19,45 | 317 | 120.145.200 |
| 17/1/2024 | 19,39 | 19,35 | +0,05% | 19,26 | 19,46 | 19,36 | 19,35 | 19,43 | 365 | 131.088.900 |
| 16/1/2024 | 20,12 | 19,34 | -3,25% | 19,34 | 20,12 | 19,58 | 19,34 | 19,39 | 851 | 309.659.100 |
| 15/1/2024 | 20,05 | 19,99 | +0,05% | 19,79 | 20,05 | 19,89 | 19,98 | 20,00 | 315 | 86.545.200 |
| 12/1/2024 | 20,23 | 19,98 | -0,79% | 19,89 | 20,30 | 20,04 | 19,98 | 20,12 | 440 | 164.330.300 |
| 11/1/2024 | 20,16 | 20,14 | -0,10% | 19,97 | 20,30 | 20,09 | 19,98 | 20,14 | 556 | 220.448.400 |
| 10/1/2024 | 20,76 | 20,16 | -2,70% | 19,90 | 20,76 | 20,16 | 20,07 | 20,16 | 802 | 302.646.100 |
| 9/1/2024 | 21,17 | 20,72 | -2,13% | 20,68 | 21,17 | 20,89 | 20,70 | 20,72 | 416 | 256.402.400 |
| 8/1/2024 | 21,05 | 21,17 | +0,95% | 20,85 | 21,30 | 21,14 | 21,17 | 21,28 | 217 | 84.378.800 |
| 5/1/2024 | 20,91 | 20,97 | +0,29% | 20,77 | 21,10 | 20,94 | 20,95 | 21,03 | 190 | 58.222.400 |
| 4/1/2024 | 20,90 | 20,91 | +0,05% | 20,90 | 21,16 | 20,98 | 20,91 | 21,00 | 210 | 64.839.100 |
| 3/1/2024 | 21,05 | 20,90 | -0,95% | 20,90 | 21,24 | 21,03 | 20,90 | 21,02 | 306 | 99.263.400 |
| 2/1/2024 | 21,34 | 21,10 | -1,22% | 21,07 | 21,34 | 21,20 | 21,10 | 21,20 | 300 | 108.142.300 |
| 28/12/2023 | 21,21 | 21,36 | +0,75% | 21,15 | 21,36 | 21,24 | 21,26 | 21,36 | 188 | 57.361.000 |
| 27/12/2023 | 21,12 | 21,20 | +0,38% | 21,06 | 21,30 | 21,19 | 21,17 | 21,20 | 259 | 107.235.900 |
| 26/12/2023 | 21,15 | 21,12 | -0,14% | 21,03 | 21,27 | 21,15 | 21,12 | 21,15 | 215 | 105.539.200 |
| 22/12/2023 | 21,10 | 21,15 | +0,24% | 21,10 | 21,30 | 21,15 | 21,15 | 21,29 | 177 | 133.903.200 |
| 21/12/2023 | 20,80 | 21,10 | +1,44% | 20,76 | 21,20 | 21,02 | 21,10 | 21,19 | 229 | 116.084.800 |
| 20/12/2023 | 20,75 | 20,80 | +0,19% | 20,63 | 20,91 | 20,74 | 20,80 | 20,86 | 351 | 158.492.200 |
| 19/12/2023 | 21,14 | 20,76 | -1,84% | 20,58 | 21,26 | 20,79 | 20,64 | 20,76 | 602 | 314.181.000 |
| 18/12/2023 | 21,39 | 21,15 | -1,17% | 21,10 | 21,82 | 21,42 | 21,12 | 21,15 | 617 | 303.438.300 |
| 15/12/2023 | 21,30 | 21,40 | +0,42% | 21,12 | 21,41 | 21,28 | 21,37 | 21,40 | 222 | 92.810.200 |
| 14/12/2023 | 21,16 | 21,31 | +0,71% | 21,06 | 21,45 | 21,23 | 21,31 | 21,47 | 363 | 165.450.900 |
| 13/12/2023 | 20,98 | 21,16 | +0,86% | 20,68 | 21,16 | 20,86 | 21,03 | 21,16 | 396 | 192.193.100 |
| 12/12/2023 | 21,17 | 20,98 | -0,94% | 20,78 | 21,17 | 20,91 | 20,89 | 21,00 | 335 | 139.910.400 |
| 11/12/2023 | 20,84 | 21,18 | +1,63% | 20,75 | 21,18 | 20,91 | 20,90 | 21,18 | 225 | 92.666.400 |
| 8/12/2023 | 20,89 | 20,84 | -0,24% | 20,76 | 21,06 | 20,87 | 20,80 | 20,84 | 300 | 113.789.400 |
| 7/12/2023 | 20,71 | 20,89 | +0,82% | 20,71 | 20,91 | 20,83 | 20,83 | 20,89 | 154 | 48.750.500 |
| 6/12/2023 | 20,79 | 20,72 | -0,38% | 20,64 | 21,07 | 20,83 | 20,71 | 20,86 | 441 | 173.933.800 |
| 5/12/2023 | 20,70 | 20,80 | +0,48% | 20,59 | 20,80 | 20,71 | 20,73 | 20,80 | 233 | 87.023.900 |
| 4/12/2023 | 20,90 | 20,70 | -0,96% | 20,66 | 20,91 | 20,78 | 20,70 | 20,85 | 250 | 73.150.100 |
| 1/12/2023 | 20,50 | 20,90 | +2,00% | 20,50 | 20,98 | 20,66 | 20,88 | 20,90 | 275 | 114.879.900 |
| 30/11/2023 | 20,86 | 20,49 | -1,82% | 20,47 | 20,95 | 20,64 | 20,48 | 20,63 | 307 | 90.222.400 |
| 29/11/2023 | 20,88 | 20,87 | -0,10% | 20,75 | 21,08 | 20,83 | 20,76 | 20,87 | 173 | 68.769.400 |
| 28/11/2023 | 20,81 | 20,89 | +0,29% | 20,80 | 21,03 | 20,93 | 20,89 | 21,00 | 279 | 117.863.200 |
| 27/11/2023 | 20,81 | 20,83 | +0,10% | 20,71 | 20,96 | 20,83 | 20,83 | 20,93 | 226 | 72.099.600 |
| 24/11/2023 | 21,39 | 20,81 | -2,71% | 20,81 | 21,39 | 20,99 | 20,81 | 20,94 | 338 | 136.656.800 |
| 23/11/2023 | 21,20 | 21,39 | +0,14% | 21,19 | 21,43 | 21,27 | 21,28 | 21,40 | 142 | 49.365.500 |
| 22/11/2023 | 21,40 | 21,36 | 0,00% | 21,19 | 21,56 | 21,34 | 21,30 | 21,37 | 215 | 121.687.900 |
| 21/11/2023 | 21,40 | 21,36 | +0,28% | 21,14 | 21,57 | 21,42 | 21,36 | 21,44 | 279 | 97.075.500 |
| 20/11/2023 | 21,73 | 21,30 | -4,05% | 21,05 | 21,75 | 21,25 | 21,22 | 21,30 | 562 | 207.278.000 |
| 17/11/2023 | 21,84 | 22,20 | +1,69% | 21,68 | 22,20 | 21,99 | 22,16 | 22,20 | 254 | 103.830.000 |
| 16/11/2023 | 21,35 | 21,83 | +2,25% | 21,21 | 21,88 | 21,62 | 21,83 | 21,84 | 293 | 111.602.900 |
| 14/11/2023 | 21,18 | 21,35 | +0,80% | 21,18 | 21,61 | 21,41 | 21,35 | 21,50 | 413 | 156.537.100 |
| 13/11/2023 | 21,30 | 21,18 | -0,47% | 21,18 | 21,45 | 21,26 | 21,17 | 21,30 | 374 | 186.053.500 |
| 10/11/2023 | 20,64 | 21,28 | +3,05% | 20,64 | 21,34 | 21,09 | 21,20 | 21,28 | 335 | 149.357.100 |
| 9/11/2023 | 20,97 | 20,65 | -0,43% | 20,65 | 20,97 | 20,76 | 20,65 | 20,72 | 217 | 75.775.600 |
| 8/11/2023 | 20,74 | 20,74 | 0,00% | 20,64 | 20,95 | 20,78 | 20,74 | 20,79 | 368 | 144.630.200 |
| 7/11/2023 | 21,35 | 20,74 | -1,57% | 20,70 | 21,40 | 20,97 | 20,74 | 20,90 | 1.047 | 384.686.100 |
| 6/11/2023 | 20,95 | 21,07 | +0,57% | 20,95 | 21,29 | 21,09 | 21,07 | 21,15 | 313 | 169.168.600 |
| 3/11/2023 | 20,41 | 20,95 | +3,46% | 20,37 | 20,95 | 20,76 | 20,87 | 20,95 | 340 | 108.821.400 |
| 1/11/2023 | 20,09 | 20,25 | +0,95% | 20,09 | 20,45 | 20,23 | 20,25 | 20,39 | 299 | 95.936.600 |
| 31/10/2023 | 20,20 | 20,06 | -0,94% | 20,06 | 20,48 | 20,24 | 20,06 | 20,24 | 273 | 97.984.600 |
| 30/10/2023 | 20,34 | 20,25 | +0,35% | 20,07 | 20,44 | 20,24 | 20,13 | 20,25 | 194 | 63.554.000 |
| 27/10/2023 | 20,29 | 20,18 | -0,54% | 20,18 | 20,45 | 20,29 | 20,18 | 20,32 | 232 | 119.322.400 |
| 26/10/2023 | 19,96 | 20,29 | +1,70% | 19,95 | 20,34 | 20,19 | 20,23 | 20,37 | 210 | 115.941.900 |
| 25/10/2023 | 20,06 | 19,95 | -0,94% | 19,87 | 20,20 | 19,96 | 19,95 | 19,97 | 231 | 119.596.500 |
| 24/10/2023 | 20,35 | 20,14 | -0,64% | 20,07 | 20,55 | 20,24 | 20,08 | 20,14 | 209 | 120.081.600 |
| 23/10/2023 | 20,02 | 20,27 | +1,05% | 19,72 | 20,35 | 20,12 | 20,21 | 20,29 | 184 | 89.548.900 |
| 20/10/2023 | 20,10 | 20,06 | -0,30% | 19,72 | 20,11 | 19,91 | 19,95 | 20,06 | 280 | 113.900.900 |
| 19/10/2023 | 20,30 | 20,12 | 0,00% | 20,00 | 20,30 | 20,11 | 20,04 | 20,12 | 229 | 149.032.100 |
| 18/10/2023 | 20,73 | 20,12 | -2,99% | 20,05 | 20,73 | 20,26 | 20,08 | 20,18 | 400 | 201.651.400 |
| 17/10/2023 | 21,00 | 20,74 | -1,24% | 20,73 | 21,04 | 20,85 | 20,73 | 20,84 | 259 | 87.808.200 |
| 16/10/2023 | 21,00 | 21,00 | +0,05% | 20,83 | 21,19 | 21,00 | 20,99 | 21,10 | 220 | 94.937.400 |
| 13/10/2023 | 20,99 | 20,99 | +0,57% | 20,60 | 20,99 | 20,85 | 20,87 | 20,99 | 185 | 61.316.000 |
| 11/10/2023 | 21,15 | 20,87 | -0,29% | 20,81 | 21,15 | 20,93 | 20,86 | 20,90 | 270 | 121.451.300 |
| 10/10/2023 | 21,00 | 20,93 | -0,05% | 20,88 | 21,11 | 20,97 | 20,93 | 20,97 | 193 | 84.102.700 |
| 9/10/2023 | 21,03 | 20,94 | -0,43% | 20,60 | 21,03 | 20,77 | 20,89 | 20,94 | 257 | 93.063.600 |
| 6/10/2023 | 21,11 | 21,03 | +0,29% | 20,80 | 21,11 | 20,91 | 21,01 | 21,03 | 265 | 98.318.300 |
| 5/10/2023 | 21,26 | 20,97 | -1,36% | 20,82 | 21,27 | 20,99 | 20,95 | 21,00 | 724 | 212.058.100 |
| 4/10/2023 | 21,56 | 21,26 | -1,35% | 21,14 | 21,73 | 21,32 | 21,25 | 21,26 | 209 | 96.836.600 |
| 3/10/2023 | 22,00 | 21,55 | -1,78% | 21,29 | 22,00 | 21,62 | 21,54 | 21,62 | 333 | 122.825.700 |
| 2/10/2023 | 22,20 | 21,94 | -1,26% | 21,94 | 22,37 | 22,05 | 21,93 | 21,94 | 294 | 138.281.300 |
| 29/9/2023 | 22,80 | 22,22 | -1,33% | 22,20 | 22,80 | 22,32 | 22,22 | 22,25 | 206 | 109.846.200 |
| 28/9/2023 | 22,37 | 22,52 | +0,63% | 22,20 | 22,65 | 22,50 | 22,51 | 22,66 | 126 | 72.020.100 |
| 27/9/2023 | 22,78 | 22,38 | -0,62% | 22,32 | 22,89 | 22,60 | 22,38 | 22,50 | 270 | 80.707.400 |
| 26/9/2023 | 22,75 | 22,52 | -1,40% | 22,47 | 22,88 | 22,65 | 22,48 | 22,52 | 209 | 97.860.700 |
| 25/9/2023 | 22,44 | 22,84 | +1,96% | 22,35 | 22,84 | 22,66 | 22,68 | 22,86 | 138 | 74.577.100 |
| 22/9/2023 | 22,82 | 22,40 | -1,41% | 22,40 | 23,06 | 22,63 | 22,40 | 22,46 | 246 | 121.576.500 |
| 21/9/2023 | 23,11 | 22,72 | -2,03% | 22,60 | 23,11 | 22,77 | 22,67 | 22,73 | 317 | 120.493.700 |
| 20/9/2023 | 22,80 | 23,19 | +1,76% | 22,79 | 23,50 | 23,18 | 23,07 | 23,19 | 226 | 113.598.500 |
| 19/9/2023 | 23,25 | 22,79 | -1,94% | 22,71 | 23,32 | 22,94 | 22,79 | 22,85 | 441 | 187.948.900 |
| 18/9/2023 | 23,87 | 23,24 | -2,35% | 23,24 | 24,02 | 23,49 | 23,24 | 23,37 | 251 | 111.108.000 |
| 15/9/2023 | 24,04 | 23,80 | -0,92% | 23,80 | 24,16 | 23,90 | 23,80 | 23,93 | 158 | 97.525.600 |
| 14/9/2023 | 23,87 | 24,02 | +1,61% | 23,70 | 24,04 | 23,93 | 23,92 | 24,03 | 109 | 54.568.400 |
| 13/9/2023 | 23,92 | 23,64 | -0,34% | 23,60 | 23,99 | 23,78 | 23,60 | 23,70 | 186 | 97.507.000 |
| 12/9/2023 | 23,80 | 23,72 | -0,38% | 23,70 | 23,90 | 23,81 | 23,72 | 23,88 | 143 | 59.061.100 |
| 11/9/2023 | 23,70 | 23,81 | +0,80% | 23,53 | 23,87 | 23,70 | 23,81 | 23,90 | 233 | 145.339.900 |