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.
GOAU4 - GERDAU MET - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,78 | 9,83 | +0,82% | 9,61 | 9,91 | 9,76 | 9,83 | 9,84 | 12.897 | 11.193.501.800 |
| 5/9/2025 | 9,56 | 9,75 | +2,31% | 9,54 | 9,75 | 9,67 | 9,73 | 9,76 | 5.907 | 9.417.916.000 |
| 4/9/2025 | 9,39 | 9,53 | +1,60% | 9,29 | 9,53 | 9,41 | 9,50 | 9,54 | 5.984 | 4.416.694.300 |
| 3/9/2025 | 9,51 | 9,38 | -1,37% | 9,27 | 9,55 | 9,32 | 9,36 | 9,39 | 6.741 | 12.228.219.100 |
| 2/9/2025 | 9,38 | 9,51 | +0,11% | 9,34 | 9,51 | 9,45 | 9,49 | 9,51 | 4.249 | 2.361.791.100 |
| 1/9/2025 | 9,41 | 9,50 | +0,42% | 9,34 | 9,51 | 9,45 | 9,50 | 9,52 | 5.093 | 3.169.282.300 |
| 29/8/2025 | 9,45 | 9,46 | +0,11% | 9,38 | 9,54 | 9,45 | 9,45 | 9,46 | 7.702 | 3.443.595.700 |
| 28/8/2025 | 9,49 | 9,45 | +0,11% | 9,39 | 9,57 | 9,46 | 9,42 | 9,45 | 7.893 | 7.927.989.500 |
| 27/8/2025 | 9,40 | 9,44 | +0,64% | 9,24 | 9,44 | 9,36 | 9,42 | 9,44 | 3.644 | 2.172.575.600 |
| 26/8/2025 | 9,39 | 9,38 | +0,32% | 9,23 | 9,50 | 9,34 | 9,31 | 9,38 | 5.352 | 5.292.885.600 |
| 25/8/2025 | 9,24 | 9,35 | +1,52% | 9,21 | 9,46 | 9,35 | 9,34 | 9,36 | 5.380 | 4.844.736.400 |
| 22/8/2025 | 8,95 | 9,21 | +3,37% | 8,85 | 9,21 | 9,13 | 9,20 | 9,22 | 5.392 | 5.306.711.500 |
| 21/8/2025 | 8,96 | 8,91 | -0,89% | 8,80 | 8,99 | 8,87 | 8,91 | 8,92 | 5.492 | 3.709.576.800 |
| 20/8/2025 | 8,96 | 8,99 | -0,44% | 8,94 | 9,12 | 9,00 | 8,97 | 8,99 | 5.110 | 2.591.665.000 |
| 19/8/2025 | 9,08 | 9,03 | -1,63% | 8,98 | 9,11 | 9,03 | 9,02 | 9,05 | 6.301 | 2.677.410.600 |
| 18/8/2025 | 9,09 | 9,18 | +0,99% | 9,07 | 9,24 | 9,18 | 9,17 | 9,18 | 4.648 | 2.997.137.600 |
| 15/8/2025 | 9,10 | 9,09 | +0,22% | 8,99 | 9,17 | 9,04 | 9,07 | 9,09 | 5.410 | 4.150.200.200 |
| 14/8/2025 | 9,05 | 9,07 | -0,98% | 8,83 | 9,17 | 9,02 | 9,06 | 9,07 | 6.100 | 5.814.409.500 |
| 13/8/2025 | 9,06 | 9,16 | +0,11% | 9,04 | 9,19 | 9,11 | 9,16 | 9,17 | 8.000 | 17.069.511.900 |
| 12/8/2025 | 9,11 | 9,15 | +0,33% | 9,08 | 9,22 | 9,15 | 9,14 | 9,15 | 7.446 | 3.638.455.600 |
| 11/8/2025 | 9,13 | 9,12 | -0,11% | 9,08 | 9,22 | 9,12 | 9,10 | 9,13 | 6.065 | 2.729.793.100 |
| 8/8/2025 | 9,00 | 9,13 | +1,11% | 8,94 | 9,17 | 9,08 | 9,13 | 9,15 | 6.287 | 5.819.661.700 |
| 7/8/2025 | 8,96 | 9,03 | +1,46% | 8,95 | 9,08 | 9,02 | 9,01 | 9,04 | 9.153 | 5.085.122.200 |
| 6/8/2025 | 9,09 | 8,90 | -1,22% | 8,87 | 9,11 | 8,96 | 8,90 | 8,91 | 8.529 | 4.602.719.500 |
| 5/8/2025 | 9,05 | 9,01 | -0,44% | 8,99 | 9,11 | 9,02 | 9,00 | 9,02 | 5.317 | 3.143.091.300 |
| 4/8/2025 | 9,06 | 9,05 | +0,67% | 9,00 | 9,21 | 9,08 | 9,02 | 9,05 | 7.066 | 4.791.125.400 |
| 1/8/2025 | 9,45 | 8,99 | -4,06% | 8,93 | 9,46 | 9,04 | 8,99 | 9,00 | 11.728 | 14.707.074.800 |
| 31/7/2025 | 9,40 | 9,37 | -1,16% | 9,13 | 9,42 | 9,35 | 9,37 | 9,39 | 6.706 | 6.233.088.900 |
| 30/7/2025 | 9,29 | 9,48 | +1,83% | 9,26 | 9,55 | 9,44 | 9,48 | 9,50 | 8.881 | 7.363.737.900 |
| 29/7/2025 | 9,39 | 9,31 | -0,53% | 9,16 | 9,40 | 9,25 | 9,30 | 9,31 | 7.467 | 4.391.542.300 |
| 28/7/2025 | 9,51 | 9,36 | -1,89% | 9,30 | 9,63 | 9,44 | 9,35 | 9,37 | 6.985 | 11.107.436.700 |
| 25/7/2025 | 9,60 | 9,54 | -0,93% | 9,48 | 9,69 | 9,54 | 9,52 | 9,54 | 3.348 | 2.394.129.300 |
| 24/7/2025 | 9,50 | 9,63 | 0,00% | 9,45 | 9,70 | 9,63 | 9,63 | 9,65 | 5.694 | 4.558.590.400 |
| 23/7/2025 | 9,40 | 9,63 | +2,45% | 9,38 | 9,70 | 9,61 | 9,62 | 9,64 | 7.723 | 5.203.725.200 |
| 22/7/2025 | 9,39 | 9,40 | +0,97% | 9,36 | 9,53 | 9,40 | 9,39 | 9,41 | 7.746 | 11.730.476.700 |
| 21/7/2025 | 9,07 | 9,31 | +3,44% | 9,04 | 9,31 | 9,23 | 9,30 | 9,31 | 7.023 | 5.725.138.300 |
| 18/7/2025 | 9,01 | 9,00 | -0,77% | 8,90 | 9,09 | 8,97 | 8,99 | 9,00 | 5.619 | 3.760.416.600 |
| 17/7/2025 | 9,15 | 9,07 | -1,84% | 9,03 | 9,20 | 9,08 | 9,05 | 9,08 | 6.310 | 5.691.529.400 |
| 16/7/2025 | 9,24 | 9,24 | +0,33% | 9,06 | 9,25 | 9,16 | 9,22 | 9,25 | 7.983 | 4.083.282.300 |
| 15/7/2025 | 9,31 | 9,21 | -1,18% | 9,16 | 9,32 | 9,22 | 9,20 | 9,25 | 10.011 | 5.676.823.400 |
| 14/7/2025 | 9,31 | 9,32 | 0,00% | 9,28 | 9,47 | 9,38 | 9,31 | 9,32 | 4.523 | 3.646.417.700 |
| 11/7/2025 | 9,40 | 9,32 | -1,48% | 9,25 | 9,43 | 9,31 | 9,31 | 9,37 | 7.416 | 5.233.688.400 |
| 10/7/2025 | 9,35 | 9,46 | +0,53% | 9,32 | 9,69 | 9,55 | 9,45 | 9,47 | 10.368 | 8.501.021.600 |
| 9/7/2025 | 9,43 | 9,41 | -0,21% | 9,34 | 9,48 | 9,40 | 9,40 | 9,41 | 9.639 | 4.993.800.700 |
| 8/7/2025 | 9,43 | 9,43 | 0,00% | 9,38 | 9,52 | 9,46 | 9,41 | 9,44 | 7.981 | 5.125.701.300 |
| 7/7/2025 | 9,41 | 9,43 | +0,64% | 9,28 | 9,47 | 9,38 | 9,40 | 9,44 | 7.928 | 4.243.891.000 |
| 4/7/2025 | 9,35 | 9,37 | +0,11% | 9,32 | 9,43 | 9,37 | 9,36 | 9,38 | 4.028 | 1.730.707.600 |
| 3/7/2025 | 9,29 | 9,36 | +1,52% | 9,26 | 9,55 | 9,44 | 9,35 | 9,38 | 7.467 | 8.465.429.600 |
| 2/7/2025 | 8,96 | 9,22 | +3,25% | 8,96 | 9,40 | 9,24 | 9,21 | 9,23 | 10.792 | 9.594.728.800 |
| 1/7/2025 | 8,95 | 8,93 | 0,00% | 8,82 | 9,04 | 8,88 | 8,89 | 8,93 | 5.127 | 3.714.594.700 |
| 30/6/2025 | 8,78 | 8,93 | +1,25% | 8,71 | 8,95 | 8,88 | 8,92 | 8,94 | 5.607 | 4.609.637.100 |
| 27/6/2025 | 8,90 | 8,82 | -1,12% | 8,76 | 8,96 | 8,82 | 8,82 | 8,83 | 5.537 | 4.533.910.800 |
| 26/6/2025 | 8,86 | 8,92 | +1,83% | 8,82 | 8,99 | 8,93 | 8,92 | 8,93 | 5.594 | 3.772.524.000 |
| 25/6/2025 | 8,90 | 8,76 | -1,90% | 8,72 | 9,00 | 8,76 | 8,76 | 8,77 | 8.702 | 4.017.946.300 |
| 24/6/2025 | 9,00 | 8,93 | -0,22% | 8,91 | 9,08 | 8,99 | 8,93 | 8,97 | 6.187 | 5.077.619.600 |
| 23/6/2025 | 8,89 | 8,95 | +0,45% | 8,83 | 8,95 | 8,88 | 8,90 | 8,95 | 5.977 | 3.064.527.700 |
| 20/6/2025 | 9,13 | 8,91 | -2,84% | 8,90 | 9,15 | 8,96 | 8,90 | 8,92 | 8.760 | 11.432.321.600 |
| 18/6/2025 | 9,12 | 9,17 | -0,22% | 9,12 | 9,27 | 9,21 | 9,17 | 9,18 | 7.321 | 5.092.468.300 |
| 17/6/2025 | 9,26 | 9,19 | -0,76% | 9,12 | 9,28 | 9,17 | 9,17 | 9,19 | 7.335 | 7.068.367.900 |
| 16/6/2025 | 9,31 | 9,26 | +0,76% | 9,26 | 9,38 | 9,31 | 9,26 | 9,28 | 4.775 | 3.992.234.500 |
| 13/6/2025 | 9,18 | 9,19 | -0,65% | 9,14 | 9,30 | 9,22 | 9,18 | 9,19 | 6.938 | 5.042.786.800 |
| 12/6/2025 | 9,22 | 9,25 | -0,64% | 9,17 | 9,35 | 9,24 | 9,25 | 9,28 | 5.461 | 7.136.940.400 |
| 11/6/2025 | 9,69 | 9,31 | -3,92% | 9,24 | 9,69 | 9,34 | 9,30 | 9,31 | 8.705 | 7.249.852.700 |
| 10/6/2025 | 9,77 | 9,69 | -0,10% | 9,62 | 9,82 | 9,71 | 9,68 | 9,70 | 9.942 | 9.494.466.500 |
| 9/6/2025 | 9,19 | 9,70 | +5,21% | 9,19 | 9,78 | 9,65 | 9,69 | 9,72 | 15.835 | 25.713.863.900 |
| 6/6/2025 | 9,22 | 9,22 | +0,44% | 9,15 | 9,31 | 9,24 | 9,21 | 9,22 | 8.908 | 6.229.368.900 |
| 5/6/2025 | 8,92 | 9,18 | +3,15% | 8,87 | 9,32 | 9,22 | 9,18 | 9,20 | 9.966 | 11.511.662.700 |
| 4/6/2025 | 8,95 | 8,90 | -0,34% | 8,82 | 9,01 | 8,89 | 8,90 | 8,91 | 9.345 | 8.138.916.200 |
| 3/6/2025 | 8,76 | 8,93 | +1,59% | 8,69 | 8,95 | 8,82 | 8,89 | 8,93 | 8.824 | 8.230.514.600 |
| 2/6/2025 | 8,66 | 8,79 | +5,14% | 8,66 | 8,93 | 8,79 | 8,78 | 8,79 | 10.583 | 11.390.425.700 |
| 30/5/2025 | 8,72 | 8,36 | -4,35% | 8,30 | 8,72 | 8,38 | 8,35 | 8,36 | 9.391 | 12.723.965.600 |
| 29/5/2025 | 8,70 | 8,74 | +0,46% | 8,68 | 8,87 | 8,73 | 8,73 | 8,75 | 6.611 | 6.354.525.200 |
| 28/5/2025 | 8,85 | 8,70 | -1,58% | 8,68 | 8,87 | 8,73 | 8,70 | 8,71 | 7.569 | 5.814.451.600 |
| 27/5/2025 | 8,64 | 8,84 | +2,91% | 8,62 | 8,91 | 8,81 | 8,84 | 8,85 | 7.567 | 6.321.981.700 |
| 26/5/2025 | 8,52 | 8,59 | +0,94% | 8,51 | 8,61 | 8,58 | 8,58 | 8,59 | 4.861 | 2.442.001.200 |
| 23/5/2025 | 8,41 | 8,51 | +0,24% | 8,38 | 8,55 | 8,48 | 8,50 | 8,52 | 6.402 | 5.241.530.100 |
| 22/5/2025 | 8,50 | 8,49 | -0,12% | 8,48 | 8,64 | 8,54 | 8,49 | 8,50 | 7.910 | 6.831.908.200 |
| 21/5/2025 | 8,60 | 8,50 | -1,16% | 8,50 | 8,61 | 8,55 | 8,49 | 8,50 | 6.544 | 6.379.625.500 |
| 20/5/2025 | 8,67 | 8,60 | -0,35% | 8,54 | 8,70 | 8,58 | 8,60 | 8,61 | 8.449 | 7.862.539.600 |
| 19/5/2025 | 8,67 | 8,63 | -0,69% | 8,61 | 8,79 | 8,67 | 8,62 | 8,63 | 5.174 | 5.295.472.700 |
| 16/5/2025 | 8,62 | 8,69 | +0,23% | 8,56 | 8,72 | 8,65 | 8,69 | 8,70 | 6.227 | 4.789.911.200 |
| 15/5/2025 | 8,62 | 8,67 | +0,81% | 8,60 | 8,72 | 8,64 | 8,67 | 8,68 | 6.211 | 4.712.872.500 |
| 14/5/2025 | 8,63 | 8,60 | -0,35% | 8,54 | 8,69 | 8,60 | 8,59 | 8,60 | 7.757 | 5.216.835.700 |
| 13/5/2025 | 8,43 | 8,63 | +2,49% | 8,37 | 8,65 | 8,58 | 8,62 | 8,64 | 8.843 | 4.880.362.500 |
| 12/5/2025 | 8,49 | 8,42 | +2,06% | 8,39 | 8,59 | 8,45 | 8,41 | 8,42 | 12.921 | 12.852.176.300 |
| 9/5/2025 | 8,31 | 8,25 | -1,20% | 8,07 | 8,36 | 8,17 | 8,23 | 8,25 | 8.530 | 9.126.947.500 |
| 8/5/2025 | 8,25 | 8,35 | +2,20% | 8,21 | 8,42 | 8,34 | 8,35 | 8,37 | 6.396 | 6.533.678.300 |
| 7/5/2025 | 8,31 | 8,17 | -1,09% | 8,09 | 8,35 | 8,17 | 8,16 | 8,17 | 7.655 | 7.545.906.900 |
| 6/5/2025 | 8,28 | 8,26 | +0,12% | 8,25 | 8,42 | 8,31 | 8,25 | 8,26 | 7.257 | 6.920.768.200 |
| 5/5/2025 | 8,33 | 8,25 | -0,84% | 8,24 | 8,43 | 8,30 | 8,25 | 8,26 | 7.428 | 7.034.543.500 |
| 2/5/2025 | 8,42 | 8,32 | -3,48% | 8,32 | 8,53 | 8,38 | 8,32 | 8,34 | 7.137 | 8.711.220.600 |
| 29/4/2025 | 8,62 | 8,62 | -0,46% | 8,51 | 8,76 | 8,64 | 8,62 | 8,64 | 8.885 | 12.751.105.900 |
| 28/4/2025 | 8,63 | 8,66 | +0,81% | 8,55 | 8,76 | 8,66 | 8,66 | 8,67 | 10.928 | 5.609.792.100 |
| 25/4/2025 | 8,57 | 8,59 | -0,35% | 8,51 | 8,61 | 8,56 | 8,58 | 8,60 | 10.443 | 7.209.969.000 |
| 24/4/2025 | 8,37 | 8,62 | +2,62% | 8,37 | 8,63 | 8,54 | 8,60 | 8,62 | 12.283 | 8.160.209.200 |
| 23/4/2025 | 8,50 | 8,40 | +1,08% | 8,40 | 8,61 | 8,47 | 8,39 | 8,41 | 9.153 | 11.183.404.300 |
| 22/4/2025 | 8,29 | 8,31 | +0,12% | 8,19 | 8,35 | 8,26 | 8,31 | 8,32 | 7.963 | 9.190.531.100 |
| 17/4/2025 | 8,36 | 8,30 | -0,48% | 8,27 | 8,39 | 8,32 | 8,29 | 8,35 | 9.245 | 9.637.821.600 |
| 16/4/2025 | 8,25 | 8,34 | +0,85% | 8,20 | 8,38 | 8,30 | 8,33 | 8,35 | 10.926 | 9.029.934.400 |
| 15/4/2025 | 8,45 | 8,27 | -1,78% | 8,26 | 8,46 | 8,30 | 8,27 | 8,29 | 8.842 | 10.116.482.100 |
| 14/4/2025 | 8,27 | 8,42 | +3,19% | 8,20 | 8,48 | 8,35 | 8,41 | 8,43 | 10.369 | 13.804.510.800 |
| 11/4/2025 | 8,10 | 8,16 | +1,37% | 7,98 | 8,22 | 8,10 | 8,15 | 8,16 | 7.915 | 13.311.749.600 |
| 10/4/2025 | 8,21 | 8,05 | -2,54% | 7,91 | 8,31 | 8,00 | 8,01 | 8,05 | 11.216 | 18.269.284.400 |
| 9/4/2025 | 7,73 | 8,26 | +5,63% | 7,67 | 8,29 | 8,02 | 8,25 | 8,26 | 19.946 | 26.206.482.900 |
| 8/4/2025 | 8,12 | 7,82 | -2,37% | 7,72 | 8,18 | 7,90 | 7,78 | 7,82 | 14.902 | 19.996.961.000 |
| 7/4/2025 | 8,24 | 8,01 | -4,07% | 7,85 | 8,37 | 8,09 | 8,00 | 8,03 | 27.023 | 24.940.825.200 |
| 4/4/2025 | 8,60 | 8,35 | -5,22% | 8,31 | 8,60 | 8,39 | 8,35 | 8,36 | 19.373 | 15.811.661.200 |
| 3/4/2025 | 9,00 | 8,81 | -2,87% | 8,79 | 9,03 | 8,87 | 8,81 | 8,82 | 14.566 | 11.531.265.000 |
| 2/4/2025 | 9,21 | 9,07 | -1,84% | 8,94 | 9,21 | 9,01 | 9,06 | 9,07 | 9.215 | 7.886.623.000 |
| 1/4/2025 | 8,96 | 9,24 | +3,24% | 8,92 | 9,27 | 9,17 | 9,21 | 9,24 | 10.886 | 12.726.898.500 |
| 31/3/2025 | 9,31 | 8,95 | -4,18% | 8,92 | 9,33 | 9,02 | 8,94 | 8,95 | 16.205 | 16.097.773.500 |
| 28/3/2025 | 9,65 | 9,34 | -3,21% | 9,27 | 9,65 | 9,37 | 9,33 | 9,34 | 7.314 | 6.320.787.500 |
| 27/3/2025 | 9,70 | 9,65 | -0,10% | 9,60 | 9,74 | 9,68 | 9,63 | 9,65 | 12.198 | 11.157.677.300 |
| 26/3/2025 | 9,60 | 9,66 | +0,73% | 9,60 | 9,70 | 9,65 | 9,65 | 9,67 | 8.508 | 7.176.187.800 |
| 25/3/2025 | 9,54 | 9,59 | +0,74% | 9,49 | 9,66 | 9,60 | 9,58 | 9,59 | 9.640 | 8.598.842.600 |
| 24/3/2025 | 9,46 | 9,52 | +0,95% | 9,44 | 9,59 | 9,51 | 9,51 | 9,53 | 7.269 | 6.361.704.900 |
| 21/3/2025 | 9,48 | 9,43 | -0,63% | 9,38 | 9,52 | 9,43 | 9,43 | 9,44 | 8.401 | 11.571.182.100 |
| 20/3/2025 | 9,50 | 9,49 | -0,52% | 9,44 | 9,59 | 9,51 | 9,49 | 9,51 | 10.234 | 5.168.678.300 |
| 19/3/2025 | 9,47 | 9,54 | +0,95% | 9,39 | 9,59 | 9,53 | 9,53 | 9,54 | 9.408 | 5.938.065.900 |
| 18/3/2025 | 9,48 | 9,45 | +0,11% | 9,40 | 9,53 | 9,47 | 9,44 | 9,45 | 8.969 | 5.788.094.800 |
| 17/3/2025 | 9,36 | 9,44 | +0,85% | 9,26 | 9,50 | 9,40 | 9,44 | 9,47 | 10.885 | 7.487.308.400 |
| 14/3/2025 | 9,16 | 9,36 | +2,63% | 9,14 | 9,41 | 9,32 | 9,36 | 9,37 | 9.043 | 6.788.965.500 |
| 13/3/2025 | 9,06 | 9,12 | +0,66% | 8,98 | 9,12 | 9,06 | 9,11 | 9,12 | 8.677 | 6.143.723.800 |
| 12/3/2025 | 9,13 | 9,06 | -1,09% | 9,03 | 9,23 | 9,09 | 9,05 | 9,08 | 8.614 | 6.557.196.700 |
| 11/3/2025 | 9,20 | 9,16 | -0,43% | 9,10 | 9,27 | 9,18 | 9,16 | 9,17 | 11.364 | 9.210.150.500 |
| 10/3/2025 | 9,15 | 9,20 | -0,22% | 9,02 | 9,21 | 9,13 | 9,16 | 9,21 | 10.434 | 5.994.085.100 |
| 7/3/2025 | 9,12 | 9,22 | +0,33% | 9,07 | 9,29 | 9,19 | 9,22 | 9,24 | 7.724 | 5.235.702.800 |
| 6/3/2025 | 9,12 | 9,19 | 0,00% | 9,03 | 9,31 | 9,18 | 9,18 | 9,19 | 11.643 | 8.821.052.400 |
| 5/3/2025 | 9,21 | 9,19 | +0,22% | 9,07 | 9,23 | 9,15 | 9,18 | 9,19 | 10.224 | 6.421.377.400 |
| 28/2/2025 | 9,10 | 9,17 | -0,43% | 9,08 | 9,28 | 9,18 | 9,14 | 9,17 | 13.670 | 8.589.208.600 |
| 27/2/2025 | 9,09 | 9,21 | +0,99% | 9,06 | 9,29 | 9,21 | 9,20 | 9,22 | 10.273 | 7.358.078.700 |
| 26/2/2025 | 9,02 | 9,12 | +2,13% | 8,97 | 9,14 | 9,06 | 9,11 | 9,12 | 9.403 | 7.359.767.400 |
| 25/2/2025 | 8,93 | 8,93 | 0,00% | 8,82 | 9,02 | 8,93 | 8,92 | 8,93 | 9.562 | 6.904.297.000 |
| 24/2/2025 | 8,95 | 8,93 | -0,22% | 8,82 | 9,04 | 8,95 | 8,92 | 8,94 | 12.113 | 8.581.216.200 |
| 21/2/2025 | 9,19 | 8,95 | -1,54% | 8,92 | 9,25 | 9,05 | 8,95 | 8,96 | 13.821 | 8.959.287.400 |
| 20/2/2025 | 9,60 | 9,09 | -4,92% | 9,06 | 9,66 | 9,33 | 9,08 | 9,10 | 10.583 | 14.522.071.200 |
| 19/2/2025 | 9,57 | 9,56 | -0,62% | 9,48 | 9,68 | 9,58 | 9,56 | 9,57 | 8.621 | 6.474.727.900 |
| 18/2/2025 | 9,67 | 9,62 | -0,10% | 9,55 | 9,76 | 9,64 | 9,60 | 9,62 | 6.307 | 7.443.448.800 |
| 17/2/2025 | 9,70 | 9,63 | -1,03% | 9,62 | 9,77 | 9,68 | 9,63 | 9,65 | 11.086 | 6.781.366.700 |
| 14/2/2025 | 9,60 | 9,73 | +1,67% | 9,55 | 9,77 | 9,66 | 9,72 | 9,73 | 7.794 | 4.820.391.100 |
| 13/2/2025 | 9,54 | 9,57 | -0,10% | 9,45 | 9,59 | 9,52 | 9,54 | 9,59 | 8.123 | 5.887.999.200 |
| 12/2/2025 | 9,77 | 9,58 | -2,74% | 9,53 | 9,78 | 9,61 | 9,58 | 9,61 | 12.541 | 7.710.267.000 |
| 11/2/2025 | 9,79 | 9,85 | +0,51% | 9,75 | 10,01 | 9,87 | 9,85 | 9,86 | 11.415 | 8.617.829.500 |
| 10/2/2025 | 9,44 | 9,80 | +4,81% | 9,41 | 9,85 | 9,69 | 9,80 | 9,81 | 14.074 | 13.036.800.400 |
| 7/2/2025 | 9,59 | 9,35 | -2,20% | 9,30 | 9,60 | 9,38 | 9,34 | 9,35 | 8.112 | 6.262.682.200 |
| 6/2/2025 | 9,48 | 9,56 | +0,95% | 9,38 | 9,56 | 9,49 | 9,54 | 9,56 | 7.111 | 7.682.978.700 |
| 5/2/2025 | 9,60 | 9,47 | -1,35% | 9,41 | 9,60 | 9,47 | 9,46 | 9,47 | 8.009 | 7.421.326.000 |
| 4/2/2025 | 9,80 | 9,60 | -2,34% | 9,57 | 9,81 | 9,67 | 9,60 | 9,62 | 10.166 | 8.605.042.600 |
| 3/2/2025 | 9,60 | 9,83 | +2,18% | 9,57 | 9,91 | 9,79 | 9,83 | 9,84 | 12.328 | 11.333.980.900 |
| 31/1/2025 | 10,05 | 9,62 | -4,09% | 9,48 | 10,09 | 9,79 | 9,61 | 9,62 | 13.039 | 17.441.632.100 |
| 30/1/2025 | 9,85 | 10,03 | +2,35% | 9,80 | 10,10 | 10,01 | 10,03 | 10,05 | 11.125 | 8.428.546.300 |
| 29/1/2025 | 9,93 | 9,80 | -1,31% | 9,76 | 9,98 | 9,84 | 9,78 | 9,80 | 7.300 | 6.296.695.200 |
| 28/1/2025 | 9,91 | 9,93 | -0,10% | 9,81 | 9,98 | 9,90 | 9,90 | 9,93 | 6.626 | 6.136.207.200 |
| 27/1/2025 | 9,78 | 9,94 | +1,33% | 9,75 | 9,94 | 9,89 | 9,92 | 9,94 | 6.610 | 5.280.119.400 |
| 24/1/2025 | 9,78 | 9,81 | +0,31% | 9,69 | 9,85 | 9,77 | 9,81 | 9,82 | 7.267 | 5.389.691.300 |
| 23/1/2025 | 9,77 | 9,78 | +0,10% | 9,70 | 9,87 | 9,76 | 9,76 | 9,78 | 8.331 | 6.296.177.700 |
| 22/1/2025 | 10,02 | 9,77 | -2,10% | 9,73 | 10,02 | 9,83 | 9,76 | 9,77 | 10.968 | 7.563.202.100 |
| 21/1/2025 | 9,82 | 9,98 | +1,63% | 9,79 | 9,99 | 9,91 | 9,95 | 9,99 | 9.191 | 6.610.759.100 |
| 20/1/2025 | 9,72 | 9,82 | +1,34% | 9,55 | 9,84 | 9,71 | 9,81 | 9,84 | 6.928 | 7.238.508.900 |
| 17/1/2025 | 9,65 | 9,69 | +1,47% | 9,53 | 9,74 | 9,65 | 9,65 | 9,69 | 6.970 | 5.957.292.600 |
| 16/1/2025 | 9,78 | 9,55 | -2,65% | 9,46 | 9,81 | 9,56 | 9,55 | 9,56 | 8.009 | 5.688.608.400 |
| 15/1/2025 | 9,53 | 9,81 | +3,48% | 9,53 | 9,85 | 9,70 | 9,80 | 9,82 | 12.536 | 8.486.753.400 |
| 14/1/2025 | 9,49 | 9,48 | 0,00% | 9,40 | 9,60 | 9,45 | 9,48 | 9,49 | 10.141 | 7.021.091.200 |
| 13/1/2025 | 9,48 | 9,48 | +0,74% | 9,27 | 9,52 | 9,42 | 9,48 | 9,49 | 17.181 | 10.078.765.400 |
| 10/1/2025 | 9,58 | 9,41 | -1,77% | 9,36 | 9,64 | 9,45 | 9,40 | 9,42 | 16.607 | 10.817.363.200 |
| 9/1/2025 | 9,81 | 9,58 | -2,15% | 9,56 | 9,82 | 9,64 | 9,57 | 9,58 | 11.547 | 8.386.477.900 |
| 8/1/2025 | 9,90 | 9,79 | -2,00% | 9,73 | 10,04 | 9,84 | 9,79 | 9,80 | 13.959 | 11.629.693.400 |
| 7/1/2025 | 10,11 | 9,99 | -0,79% | 9,91 | 10,30 | 10,06 | 9,96 | 10,00 | 13.799 | 11.288.016.700 |
| 6/1/2025 | 9,85 | 10,07 | +3,28% | 9,74 | 10,17 | 10,05 | 10,06 | 10,08 | 14.781 | 11.999.388.700 |
| 3/1/2025 | 10,12 | 9,75 | -3,56% | 9,75 | 10,12 | 9,87 | 9,75 | 9,77 | 18.332 | 13.721.616.700 |
| 2/1/2025 | 10,25 | 10,11 | -1,37% | 10,02 | 10,26 | 10,10 | 10,10 | 10,12 | 21.386 | 12.387.725.900 |
| 30/12/2024 | 10,32 | 10,25 | -0,68% | 10,11 | 10,37 | 10,22 | 10,25 | 10,26 | 11.661 | 12.777.776.000 |
| 27/12/2024 | 10,58 | 10,32 | -2,37% | 10,25 | 10,59 | 10,32 | 10,32 | 10,33 | 10.996 | 8.462.255.300 |
| 26/12/2024 | 10,62 | 10,57 | -0,47% | 10,48 | 10,66 | 10,56 | 10,56 | 10,57 | 11.805 | 7.666.246.000 |
| 23/12/2024 | 11,04 | 10,62 | -3,98% | 10,57 | 11,04 | 10,74 | 10,62 | 10,63 | 13.527 | 10.313.711.300 |
| 20/12/2024 | 10,94 | 11,06 | +0,55% | 10,74 | 11,08 | 10,94 | 11,05 | 11,06 | 13.262 | 17.090.127.000 |
| 19/12/2024 | 11,08 | 11,00 | -0,81% | 10,98 | 11,17 | 11,04 | 11,00 | 11,01 | 10.944 | 7.700.898.900 |
| 18/12/2024 | 11,50 | 11,09 | -3,90% | 10,97 | 11,50 | 11,20 | 11,08 | 11,10 | 15.343 | 12.575.420.600 |
| 17/12/2024 | 11,40 | 11,54 | +1,41% | 11,39 | 11,59 | 11,51 | 11,53 | 11,56 | 19.339 | 10.625.530.500 |
| 16/12/2024 | 11,30 | 11,38 | +0,71% | 11,23 | 11,48 | 11,40 | 11,38 | 11,39 | 10.805 | 6.182.467.900 |
| 13/12/2024 | 11,52 | 11,30 | -2,75% | 11,30 | 11,62 | 11,44 | 11,29 | 11,32 | 11.865 | 8.264.670.300 |
| 12/12/2024 | 11,70 | 11,62 | -1,53% | 11,53 | 11,74 | 11,61 | 11,61 | 11,63 | 12.464 | 8.338.170.600 |
| 11/12/2024 | 11,87 | 11,80 | -0,84% | 11,63 | 11,94 | 11,77 | 11,80 | 11,81 | 16.592 | 11.159.609.100 |
| 10/12/2024 | 11,95 | 11,90 | -0,08% | 11,83 | 11,98 | 11,89 | 11,87 | 11,91 | 9.183 | 5.924.958.100 |
| 9/12/2024 | 11,73 | 11,91 | +2,94% | 11,69 | 11,96 | 11,84 | 11,86 | 11,91 | 10.402 | 7.810.663.300 |
| 6/12/2024 | 11,69 | 11,57 | -1,20% | 11,49 | 11,76 | 11,59 | 11,56 | 11,57 | 11.256 | 7.390.453.100 |
| 5/12/2024 | 11,61 | 11,71 | +1,39% | 11,57 | 11,71 | 11,64 | 11,66 | 11,71 | 9.566 | 7.180.574.600 |
| 4/12/2024 | 11,69 | 11,55 | -1,11% | 11,48 | 11,73 | 11,58 | 11,55 | 11,56 | 10.584 | 6.925.583.400 |
| 3/12/2024 | 11,54 | 11,68 | +1,39% | 11,48 | 11,69 | 11,60 | 11,63 | 11,68 | 13.571 | 14.307.057.200 |
| 2/12/2024 | 11,46 | 11,52 | +0,52% | 11,33 | 11,58 | 11,50 | 11,52 | 11,53 | 18.609 | 13.780.249.900 |
| 29/11/2024 | 11,30 | 11,46 | +1,33% | 11,20 | 11,46 | 11,34 | 11,44 | 11,46 | 11.656 | 8.504.402.400 |
| 28/11/2024 | 11,12 | 11,31 | +0,80% | 11,10 | 11,48 | 11,34 | 11,30 | 11,31 | 17.807 | 12.811.692.800 |
| 27/11/2024 | 11,20 | 11,22 | +0,72% | 11,08 | 11,35 | 11,22 | 11,22 | 11,23 | 12.355 | 9.727.921.600 |
| 26/11/2024 | 11,18 | 11,14 | -0,36% | 11,07 | 11,23 | 11,14 | 11,11 | 11,14 | 9.975 | 7.777.161.400 |
| 25/11/2024 | 11,02 | 11,18 | +1,73% | 10,91 | 11,19 | 11,12 | 11,12 | 11,18 | 10.382 | 7.862.784.700 |
| 22/11/2024 | 10,85 | 10,99 | +1,38% | 10,79 | 11,02 | 10,92 | 10,98 | 11,00 | 10.143 | 7.798.676.700 |
| 21/11/2024 | 10,78 | 10,84 | -0,82% | 10,66 | 10,92 | 10,83 | 10,84 | 10,87 | 14.271 | 10.120.503.100 |
| 19/11/2024 | 10,89 | 10,93 | -1,00% | 10,69 | 10,99 | 10,87 | 10,93 | 10,95 | 11.067 | 13.122.221.600 |
| 18/11/2024 | 11,06 | 11,04 | -0,18% | 10,95 | 11,17 | 11,02 | 11,03 | 11,04 | 15.569 | 21.560.697.700 |
| 14/11/2024 | 10,98 | 11,06 | +0,36% | 10,90 | 11,15 | 11,05 | 11,05 | 11,06 | 13.944 | 13.197.655.400 |
| 13/11/2024 | 10,89 | 11,02 | +1,10% | 10,72 | 11,05 | 10,85 | 11,02 | 11,03 | 16.006 | 14.510.600.100 |
| 12/11/2024 | 11,40 | 10,90 | -5,05% | 10,89 | 11,42 | 11,05 | 10,89 | 10,93 | 14.592 | 18.591.362.300 |
| 11/11/2024 | 11,37 | 11,48 | -0,09% | 11,19 | 11,49 | 11,39 | 11,47 | 11,48 | 8.815 | 8.978.744.900 |
| 8/11/2024 | 11,40 | 11,49 | -0,95% | 11,18 | 11,53 | 11,33 | 11,48 | 11,49 | 17.105 | 13.226.208.400 |
| 7/11/2024 | 11,28 | 11,60 | +2,38% | 11,15 | 11,60 | 11,41 | 11,55 | 11,60 | 12.293 | 13.875.872.100 |
| 6/11/2024 | 10,73 | 11,33 | +9,15% | 10,69 | 11,34 | 11,11 | 11,32 | 11,33 | 23.586 | 26.517.886.400 |
| 5/11/2024 | 10,25 | 10,38 | +1,17% | 10,25 | 10,38 | 10,32 | 10,35 | 10,38 | 6.024 | 5.632.485.500 |
| 4/11/2024 | 10,29 | 10,26 | +0,88% | 10,19 | 10,30 | 10,24 | 10,25 | 10,27 | 7.603 | 4.554.441.400 |
| 1/11/2024 | 10,26 | 10,17 | -0,97% | 10,08 | 10,27 | 10,12 | 10,15 | 10,17 | 12.580 | 7.500.527.600 |
| 31/10/2024 | 10,27 | 10,27 | -0,19% | 10,21 | 10,37 | 10,26 | 10,24 | 10,27 | 8.469 | 8.039.443.300 |
| 30/10/2024 | 10,24 | 10,29 | +0,49% | 10,21 | 10,36 | 10,28 | 10,27 | 10,30 | 6.658 | 6.331.893.600 |
| 29/10/2024 | 10,23 | 10,24 | +0,39% | 10,18 | 10,35 | 10,26 | 10,23 | 10,26 | 7.053 | 5.333.658.000 |
| 28/10/2024 | 10,20 | 10,20 | +1,19% | 10,13 | 10,23 | 10,18 | 10,19 | 10,20 | 5.144 | 4.507.023.600 |
| 25/10/2024 | 10,11 | 10,08 | 0,00% | 10,04 | 10,21 | 10,09 | 10,08 | 10,09 | 7.477 | 6.642.313.400 |
| 24/10/2024 | 10,10 | 10,08 | +0,10% | 10,01 | 10,10 | 10,06 | 10,08 | 10,10 | 9.464 | 7.112.033.100 |
| 23/10/2024 | 10,15 | 10,07 | -1,37% | 10,06 | 10,16 | 10,09 | 10,07 | 10,10 | 6.516 | 4.677.558.700 |
| 22/10/2024 | 10,24 | 10,21 | -1,16% | 10,13 | 10,28 | 10,18 | 10,21 | 10,22 | 8.430 | 6.506.164.600 |
| 21/10/2024 | 10,33 | 10,33 | +0,10% | 10,30 | 10,39 | 10,34 | 10,33 | 10,35 | 8.357 | 6.641.632.000 |
| 18/10/2024 | 10,37 | 10,32 | +0,19% | 10,28 | 10,49 | 10,33 | 10,31 | 10,33 | 10.268 | 8.368.843.200 |
| 17/10/2024 | 10,24 | 10,30 | -0,19% | 10,16 | 10,30 | 10,23 | 10,30 | 10,31 | 8.098 | 6.426.515.600 |
| 16/10/2024 | 10,44 | 10,32 | -1,24% | 10,32 | 10,47 | 10,36 | 10,32 | 10,34 | 11.689 | 9.295.462.000 |
| 15/10/2024 | 10,51 | 10,45 | -0,85% | 10,35 | 10,51 | 10,42 | 10,44 | 10,45 | 14.005 | 8.970.165.800 |
| 14/10/2024 | 10,45 | 10,54 | +0,67% | 10,21 | 10,57 | 10,39 | 10,53 | 10,54 | 14.038 | 14.767.955.000 |
| 11/10/2024 | 10,80 | 10,47 | -3,77% | 10,47 | 10,84 | 10,56 | 10,47 | 10,51 | 12.011 | 12.240.009.500 |
| 10/10/2024 | 10,83 | 10,88 | +0,74% | 10,70 | 10,88 | 10,81 | 10,82 | 10,88 | 9.461 | 9.446.342.100 |
| 9/10/2024 | 10,70 | 10,80 | +0,56% | 10,66 | 10,87 | 10,79 | 10,80 | 10,81 | 11.136 | 5.615.851.700 |
| 8/10/2024 | 10,69 | 10,74 | -1,56% | 10,59 | 10,78 | 10,71 | 10,74 | 10,76 | 9.210 | 6.131.802.600 |
| 7/10/2024 | 10,92 | 10,91 | +0,46% | 10,76 | 10,96 | 10,87 | 10,91 | 10,92 | 10.893 | 7.380.419.700 |
| 4/10/2024 | 10,71 | 10,86 | +1,02% | 10,68 | 10,94 | 10,86 | 10,85 | 10,88 | 9.810 | 5.380.040.200 |
| 3/10/2024 | 10,91 | 10,75 | -3,15% | 10,69 | 10,95 | 10,77 | 10,73 | 10,77 | 8.407 | 7.047.709.700 |
| 2/10/2024 | 11,00 | 11,10 | +2,12% | 11,00 | 11,26 | 11,14 | 11,08 | 11,11 | 13.703 | 8.396.150.100 |
| 1/10/2024 | 10,92 | 10,87 | -0,46% | 10,79 | 10,99 | 10,87 | 10,85 | 10,88 | 8.277 | 6.503.184.500 |
| 30/9/2024 | 10,91 | 10,92 | -0,46% | 10,84 | 11,09 | 10,93 | 10,89 | 10,92 | 8.684 | 6.996.692.900 |
| 26/9/2024 | 10,72 | 10,97 | +3,78% | 10,70 | 11,00 | 10,89 | 10,92 | 10,98 | 9.593 | 7.924.885.100 |
| 25/9/2024 | 10,73 | 10,57 | -1,40% | 10,53 | 10,79 | 10,58 | 10,56 | 10,58 | 6.123 | 6.334.736.800 |
| 24/9/2024 | 10,57 | 10,72 | +3,47% | 10,47 | 10,82 | 10,70 | 10,70 | 10,73 | 10.901 | 7.471.718.700 |
| 23/9/2024 | 10,35 | 10,36 | -0,67% | 10,27 | 10,38 | 10,31 | 10,34 | 10,36 | 8.453 | 4.355.657.000 |
| 20/9/2024 | 10,64 | 10,43 | -2,25% | 10,36 | 10,67 | 10,45 | 10,42 | 10,44 | 10.154 | 8.227.849.300 |
| 19/9/2024 | 10,71 | 10,67 | +0,28% | 10,65 | 10,90 | 10,73 | 10,67 | 10,68 | 8.581 | 6.456.836.600 |
| 18/9/2024 | 10,58 | 10,64 | -0,75% | 10,58 | 10,80 | 10,68 | 10,62 | 10,64 | 10.527 | 6.283.600.500 |
| 17/9/2024 | 10,59 | 10,72 | +1,13% | 10,52 | 10,72 | 10,62 | 10,69 | 10,72 | 7.051 | 7.795.921.300 |
| 16/9/2024 | 10,77 | 10,60 | -1,58% | 10,56 | 10,82 | 10,62 | 10,60 | 10,61 | 6.231 | 4.971.261.300 |
| 13/9/2024 | 10,70 | 10,77 | +1,13% | 10,68 | 10,84 | 10,77 | 10,76 | 10,80 | 9.739 | 6.748.362.900 |
| 12/9/2024 | 10,71 | 10,65 | -0,75% | 10,61 | 10,75 | 10,68 | 10,65 | 10,66 | 6.916 | 4.768.253.100 |
| 11/9/2024 | 10,64 | 10,73 | +0,85% | 10,60 | 10,82 | 10,70 | 10,71 | 10,74 | 10.259 | 5.678.292.400 |
| 10/9/2024 | 10,67 | 10,64 | -0,65% | 10,50 | 10,74 | 10,57 | 10,62 | 10,64 | 10.524 | 6.493.256.600 |
| 9/9/2024 | 10,52 | 10,71 | +2,19% | 10,52 | 10,88 | 10,75 | 10,70 | 10,73 | 11.928 | 7.293.050.700 |
| 6/9/2024 | 10,54 | 10,48 | -0,85% | 10,42 | 10,64 | 10,52 | 10,47 | 10,49 | 9.953 | 6.481.930.500 |
| 5/9/2024 | 10,51 | 10,57 | +0,28% | 10,48 | 10,59 | 10,54 | 10,56 | 10,58 | 7.540 | 4.393.714.800 |
| 4/9/2024 | 10,26 | 10,54 | +3,64% | 10,24 | 10,59 | 10,50 | 10,54 | 10,55 | 11.577 | 6.875.367.500 |
| 3/9/2024 | 10,42 | 10,17 | -2,49% | 10,17 | 10,45 | 10,26 | 10,17 | 10,20 | 10.372 | 7.949.385.800 |
| 2/9/2024 | 10,49 | 10,43 | -0,57% | 10,37 | 10,50 | 10,44 | 10,43 | 10,44 | 8.212 | 5.109.310.500 |
| 30/8/2024 | 10,45 | 10,49 | -0,29% | 10,36 | 10,51 | 10,45 | 10,43 | 10,49 | 9.393 | 6.159.366.100 |
| 29/8/2024 | 10,45 | 10,52 | +1,84% | 10,43 | 10,65 | 10,52 | 10,51 | 10,52 | 12.693 | 7.742.201.000 |
| 28/8/2024 | 10,44 | 10,33 | -1,34% | 10,26 | 10,45 | 10,32 | 10,33 | 10,35 | 6.910 | 5.165.256.800 |
| 27/8/2024 | 10,62 | 10,47 | -1,41% | 10,47 | 10,64 | 10,51 | 10,47 | 10,48 | 6.628 | 4.938.469.600 |
| 26/8/2024 | 10,63 | 10,62 | +0,66% | 10,52 | 10,69 | 10,63 | 10,62 | 10,65 | 6.148 | 6.384.455.900 |
| 23/8/2024 | 10,51 | 10,55 | +0,38% | 10,44 | 10,67 | 10,56 | 10,55 | 10,56 | 8.230 | 6.093.521.800 |
| 22/8/2024 | 10,61 | 10,51 | -1,41% | 10,41 | 10,66 | 10,49 | 10,50 | 10,52 | 7.151 | 5.374.951.600 |
| 21/8/2024 | 10,32 | 10,66 | +3,70% | 10,28 | 10,69 | 10,58 | 10,65 | 10,67 | 9.957 | 8.132.688.600 |
| 20/8/2024 | 10,34 | 10,28 | -0,19% | 10,10 | 10,34 | 10,20 | 10,27 | 10,28 | 9.921 | 5.873.134.600 |
| 19/8/2024 | 10,10 | 10,30 | +2,39% | 10,06 | 10,33 | 10,23 | 10,30 | 10,31 | 13.521 | 8.840.470.700 |
| 16/8/2024 | 10,17 | 10,06 | -0,98% | 10,01 | 10,17 | 10,04 | 10,05 | 10,06 | 9.844 | 6.583.951.900 |
| 15/8/2024 | 10,11 | 10,16 | +0,69% | 10,03 | 10,24 | 10,15 | 10,13 | 10,17 | 838 | 6.643.326.200 |
| 14/8/2024 | 10,12 | 10,09 | -0,30% | 10,04 | 10,14 | 10,08 | 10,09 | 10,10 | 2.766 | 6.896.754.600 |
| 13/8/2024 | 10,16 | 10,12 | -0,39% | 10,08 | 10,24 | 10,15 | 10,12 | 10,13 | 2.014 | 6.055.970.900 |
| 12/8/2024 | 10,18 | 10,16 | -0,20% | 10,11 | 10,26 | 10,19 | 10,16 | 10,19 | 9.624 | 7.775.960.300 |
| 9/8/2024 | 10,09 | 10,18 | +1,09% | 10,07 | 10,18 | 10,13 | 10,16 | 10,19 | 9.382 | 4.605.540.900 |
| 8/8/2024 | 10,01 | 10,07 | +1,10% | 9,97 | 10,08 | 10,03 | 10,07 | 10,08 | 5.863 | 3.942.636.500 |
| 7/8/2024 | 10,05 | 9,96 | -0,60% | 9,90 | 10,14 | 9,97 | 9,95 | 9,97 | 7.755 | 4.797.616.800 |
| 6/8/2024 | 10,03 | 10,02 | 0,00% | 9,87 | 10,07 | 9,96 | 10,02 | 10,03 | 527 | 5.565.594.600 |
| 5/8/2024 | 10,00 | 10,02 | -1,67% | 9,82 | 10,12 | 9,99 | 10,02 | 10,03 | 2.118 | 8.278.020.400 |
| 2/8/2024 | 10,60 | 10,19 | -3,87% | 10,13 | 10,72 | 10,31 | 10,18 | 10,19 | 2.148 | 8.633.323.600 |
| 1/8/2024 | 10,56 | 10,60 | -0,28% | 10,54 | 10,89 | 10,66 | 10,59 | 10,61 | 1.745 | 7.072.096.700 |
| 31/7/2024 | 10,53 | 10,63 | +1,14% | 10,51 | 10,67 | 10,62 | 10,63 | 10,64 | 6.666 | 5.073.748.000 |
| 30/7/2024 | 10,50 | 10,51 | -0,57% | 10,39 | 10,54 | 10,46 | 10,51 | 10,53 | 5.229 | 3.071.746.400 |
| 29/7/2024 | 10,62 | 10,57 | -0,47% | 10,48 | 10,66 | 10,55 | 10,57 | 10,58 | 5.644 | 3.645.566.600 |
| 26/7/2024 | 10,65 | 10,62 | -0,38% | 10,42 | 10,66 | 10,54 | 10,61 | 10,63 | 7.051 | 4.959.334.800 |
| 25/7/2024 | 10,43 | 10,66 | +1,81% | 10,38 | 10,74 | 10,59 | 10,63 | 10,68 | 730 | 6.339.214.400 |
| 24/7/2024 | 10,57 | 10,47 | -0,95% | 10,36 | 10,61 | 10,46 | 10,46 | 10,48 | 8.916 | 5.768.493.700 |
| 23/7/2024 | 11,08 | 10,57 | -5,03% | 10,56 | 11,08 | 10,67 | 10,57 | 10,59 | 2.395 | 8.387.172.100 |
| 22/7/2024 | 11,10 | 11,13 | +0,63% | 11,03 | 11,14 | 11,09 | 11,12 | 11,13 | 5.433 | 3.000.203.400 |
| 19/7/2024 | 10,99 | 11,06 | +0,64% | 10,98 | 11,10 | 11,02 | 11,02 | 11,03 | 7.624 | 3.898.236.900 |
| 18/7/2024 | 11,12 | 10,99 | -1,61% | 10,93 | 11,15 | 11,01 | 10,98 | 11,00 | 2.574 | 7.001.193.600 |
| 17/7/2024 | 11,15 | 11,17 | +0,18% | 11,08 | 11,23 | 11,17 | 11,16 | 11,18 | 3.877 | 4.443.165.900 |
| 16/7/2024 | 11,01 | 11,15 | +1,09% | 10,91 | 11,15 | 11,04 | 11,13 | 11,16 | 3.879 | 6.266.126.800 |
| 15/7/2024 | 10,74 | 11,03 | +2,80% | 10,70 | 11,05 | 10,92 | 11,02 | 11,02 | 7.072 | 13.541.431.500 |
| 12/7/2024 | 10,69 | 10,73 | +0,66% | 10,62 | 10,78 | 10,71 | 10,72 | 10,74 | 7.925 | 3.702.936.800 |
| 11/7/2024 | 10,58 | 10,66 | +1,33% | 10,53 | 10,68 | 10,64 | 10,65 | 10,67 | 1.460 | 5.729.305.300 |
| 10/7/2024 | 10,58 | 10,52 | -0,28% | 10,49 | 10,63 | 10,52 | 10,51 | 10,52 | 7.440 | 3.725.921.200 |
| 9/7/2024 | 10,54 | 10,55 | +0,19% | 10,36 | 10,57 | 10,48 | 10,55 | 10,56 | 7.076 | 4.295.611.300 |
| 8/7/2024 | 10,59 | 10,53 | -0,57% | 10,44 | 10,63 | 10,52 | 10,50 | 10,53 | 9.007 | 9.591.144.500 |
| 5/7/2024 | 10,68 | 10,59 | -0,84% | 10,47 | 10,69 | 10,55 | 10,57 | 10,59 | 672 | 5.174.142.700 |
| 4/7/2024 | 10,79 | 10,68 | -0,37% | 10,65 | 10,79 | 10,70 | 10,68 | 10,70 | 7.256 | 4.230.266.900 |
| 3/7/2024 | 10,90 | 10,72 | -0,92% | 10,69 | 10,97 | 10,79 | 10,71 | 10,73 | 4.487 | 8.589.670.700 |
| 2/7/2024 | 10,66 | 10,82 | +1,22% | 10,66 | 10,82 | 10,76 | 10,81 | 10,83 | 8.164 | 4.402.882.700 |
| 1/7/2024 | 10,69 | 10,69 | +0,38% | 10,56 | 10,71 | 10,65 | 10,68 | 10,69 | 8.243 | 3.918.222.200 |
| 28/6/2024 | 10,59 | 10,65 | +0,19% | 10,56 | 10,71 | 10,65 | 10,65 | 10,66 | 8.385 | 4.150.005.400 |
| 27/6/2024 | 10,54 | 10,63 | +1,05% | 10,48 | 10,63 | 10,56 | 10,59 | 10,64 | 5.907 | 3.773.526.900 |
| 26/6/2024 | 10,35 | 10,52 | +1,15% | 10,29 | 10,53 | 10,47 | 10,52 | 10,53 | 9.129 | 5.415.277.500 |
| 25/6/2024 | 10,40 | 10,40 | 0,00% | 10,26 | 10,43 | 10,35 | 10,39 | 10,40 | 6.799 | 3.718.582.100 |
| 24/6/2024 | 10,32 | 10,40 | +0,58% | 10,27 | 10,43 | 10,37 | 10,40 | 10,42 | 7.495 | 3.415.518.600 |
| 21/6/2024 | 10,19 | 10,34 | +0,98% | 10,14 | 10,35 | 10,27 | 10,31 | 10,35 | 3.474 | 8.829.881.200 |
| 20/6/2024 | 10,18 | 10,24 | +1,09% | 10,16 | 10,38 | 10,26 | 10,23 | 10,25 | 9.919 | 7.414.484.300 |
| 19/6/2024 | 9,97 | 10,13 | +1,50% | 9,89 | 10,15 | 10,04 | 10,13 | 10,14 | 9.953 | 4.504.528.000 |
| 18/6/2024 | 9,91 | 9,98 | +0,81% | 9,88 | 10,04 | 9,96 | 9,97 | 9,99 | 5.805 | 3.394.515.900 |
| 17/6/2024 | 9,95 | 9,90 | -0,90% | 9,84 | 9,98 | 9,88 | 9,88 | 9,90 | 9.041 | 6.927.190.700 |
| 14/6/2024 | 10,09 | 9,99 | -1,09% | 9,93 | 10,09 | 9,97 | 9,98 | 10,00 | 8.393 | 7.353.514.800 |
| 13/6/2024 | 10,13 | 10,10 | -0,30% | 10,06 | 10,22 | 10,11 | 10,10 | 10,13 | 5.195 | 5.257.407.100 |
| 12/6/2024 | 10,16 | 10,13 | +0,10% | 10,05 | 10,23 | 10,14 | 10,12 | 10,14 | 2.958 | 7.180.566.500 |
| 11/6/2024 | 9,97 | 10,12 | +1,50% | 9,90 | 10,15 | 10,06 | 10,10 | 10,14 | 7.730 | 5.354.210.900 |
| 10/6/2024 | 10,00 | 9,97 | -0,30% | 9,93 | 10,05 | 9,97 | 9,96 | 9,95 | 8.659 | 6.313.447.400 |
| 7/6/2024 | 10,13 | 10,00 | -1,77% | 9,94 | 10,17 | 10,02 | 9,99 | 9,99 | 928 | 6.412.352.900 |
| 6/6/2024 | 10,22 | 10,18 | -0,10% | 10,15 | 10,28 | 10,20 | 10,18 | 10,19 | 9.898 | 7.084.052.600 |
| 5/6/2024 | 10,36 | 10,19 | -1,64% | 10,15 | 10,37 | 10,21 | 10,18 | 10,20 | 2.131 | 6.213.347.400 |
| 4/6/2024 | 10,37 | 10,36 | -0,77% | 10,21 | 10,42 | 10,29 | 10,35 | 10,36 | 4.501 | 8.363.597.600 |
| 3/6/2024 | 10,68 | 10,44 | -2,52% | 10,41 | 10,68 | 10,52 | 10,44 | 10,45 | 2.242 | 10.477.425.400 |
| 31/5/2024 | 10,67 | 10,71 | 0,00% | 10,64 | 10,78 | 10,69 | 10,70 | 10,72 | 2.144 | 8.674.867.900 |
| 29/5/2024 | 10,70 | 10,71 | -0,37% | 10,59 | 10,77 | 10,68 | 10,70 | 10,72 | 9.711 | 7.538.073.200 |
| 28/5/2024 | 10,95 | 10,75 | -1,19% | 10,71 | 10,97 | 10,81 | 10,74 | 10,76 | 8.130 | 6.943.946.400 |
| 27/5/2024 | 10,90 | 10,88 | -0,64% | 10,68 | 10,94 | 10,76 | 10,87 | 10,88 | 9.787 | 8.370.181.500 |
| 24/5/2024 | 10,76 | 10,95 | +2,24% | 10,73 | 11,07 | 10,97 | 10,94 | 10,95 | 5.458 | 21.568.248.500 |
| 23/5/2024 | 10,79 | 10,71 | -0,74% | 10,63 | 10,82 | 10,70 | 10,68 | 10,71 | 7.658 | 25.625.518.900 |
| 22/5/2024 | 10,97 | 10,79 | -2,00% | 10,71 | 10,97 | 10,81 | 10,77 | 10,80 | 7.720 | 8.708.886.000 |
| 21/5/2024 | 11,21 | 11,01 | -1,26% | 10,95 | 11,24 | 11,08 | 11,00 | 11,01 | 6.390 | 8.868.870.000 |
| 20/5/2024 | 11,27 | 11,15 | -1,33% | 11,06 | 11,30 | 11,15 | 11,15 | 11,16 | 6.659 | 5.629.326.800 |
| 17/5/2024 | 11,40 | 11,30 | -1,14% | 11,24 | 11,49 | 11,33 | 11,28 | 11,30 | 457 | 6.694.931.600 |
| 16/5/2024 | 11,30 | 11,43 | -0,17% | 11,24 | 11,49 | 11,37 | 11,38 | 11,43 | 8.505 | 10.808.799.400 |
| 15/5/2024 | 11,21 | 11,45 | +2,14% | 11,17 | 11,47 | 11,33 | 11,43 | 11,45 | 2.539 | 12.863.695.900 |
| 14/5/2024 | 11,30 | 11,21 | -0,18% | 11,13 | 11,35 | 11,21 | 11,20 | 11,25 | 8.635 | 7.098.166.200 |
| 13/5/2024 | 11,11 | 11,23 | +1,17% | 11,11 | 11,23 | 11,17 | 11,22 | 11,23 | 7.391 | 5.625.169.000 |
| 10/5/2024 | 11,26 | 11,10 | -1,51% | 11,01 | 11,29 | 11,09 | 11,10 | 11,11 | 9.804 | 8.112.154.500 |
| 9/5/2024 | 11,20 | 11,27 | -0,62% | 11,15 | 11,34 | 11,25 | 11,25 | 11,27 | 1.729 | 11.329.770.000 |
| 8/5/2024 | 11,20 | 11,34 | +0,27% | 11,12 | 11,37 | 11,28 | 11,33 | 11,34 | 8.169 | 6.807.206.800 |
| 7/5/2024 | 11,46 | 11,31 | -0,88% | 11,16 | 11,49 | 11,29 | 11,28 | 11,31 | 1.805 | 15.294.467.700 |
| 6/5/2024 | 11,45 | 11,41 | -0,09% | 11,38 | 11,65 | 11,49 | 11,41 | 11,42 | 2.848 | 16.861.405.100 |
| 3/5/2024 | 11,21 | 11,42 | +5,35% | 11,06 | 11,49 | 11,37 | 11,42 | 11,43 | 7.461 | 19.979.891.000 |
| 2/5/2024 | 10,65 | 10,84 | +2,46% | 10,63 | 10,86 | 10,78 | 10,83 | 10,84 | 2.972 | 9.299.666.800 |
| 30/4/2024 | 10,64 | 10,58 | -0,75% | 10,46 | 10,64 | 10,54 | 10,52 | 10,58 | 1.996 | 8.438.085.700 |
| 29/4/2024 | 10,65 | 10,66 | +0,19% | 10,56 | 10,74 | 10,66 | 10,66 | 10,67 | 8.655 | 11.639.012.600 |
| 26/4/2024 | 10,45 | 10,64 | +2,21% | 10,38 | 10,68 | 10,58 | 10,63 | 10,65 | 1.017 | 10.677.643.100 |
| 25/4/2024 | 10,48 | 10,41 | -1,05% | 10,28 | 10,50 | 10,38 | 10,40 | 10,41 | 2.670 | 11.013.557.300 |
| 24/4/2024 | 10,89 | 10,52 | -2,59% | 10,45 | 10,89 | 10,59 | 10,52 | 10,53 | 4.976 | 15.917.147.300 |
| 23/4/2024 | 10,93 | 10,80 | -2,96% | 10,76 | 10,96 | 10,84 | 10,80 | 10,82 | 2.485 | 12.697.681.800 |
| 22/4/2024 | 10,98 | 11,13 | +1,37% | 10,76 | 11,28 | 11,12 | 11,12 | 11,13 | 9.491 | 23.446.808.100 |
| 19/4/2024 | 10,63 | 10,98 | +3,00% | 10,59 | 10,98 | 10,82 | 10,97 | 10,98 | 2.863 | 12.070.326.900 |
| 18/4/2024 | 10,68 | 10,66 | +0,47% | 10,60 | 10,78 | 10,68 | 10,66 | 10,67 | 242 | 7.191.494.000 |
| 17/4/2024 | 10,77 | 10,61 | +0,19% | 10,58 | 10,94 | 10,70 | 10,61 | 10,62 | 6.376 | 12.638.696.800 |
| 16/4/2024 | 10,77 | 10,59 | -2,75% | 10,48 | 10,84 | 10,64 | 10,59 | 10,62 | 495 | 11.727.341.700 |
| 15/4/2024 | 10,74 | 10,89 | +3,62% | 10,72 | 11,13 | 10,94 | 10,88 | 10,89 | 5.015 | 22.610.798.400 |
| 12/4/2024 | 10,75 | 10,51 | -2,23% | 10,46 | 10,76 | 10,56 | 10,50 | 10,51 | 486 | 7.804.793.700 |
| 11/4/2024 | 10,71 | 10,75 | +0,37% | 10,60 | 10,77 | 10,68 | 10,74 | 10,76 | 6.797 | 4.424.313.100 |
| 10/4/2024 | 10,77 | 10,71 | -0,56% | 10,61 | 10,78 | 10,68 | 10,70 | 10,71 | 166 | 5.838.603.100 |
| 9/4/2024 | 10,90 | 10,77 | -0,55% | 10,65 | 11,02 | 10,77 | 10,77 | 10,78 | 8.870 | 6.391.830.100 |
| 8/4/2024 | 10,64 | 10,83 | +2,07% | 10,61 | 10,87 | 10,80 | 10,82 | 10,84 | 9.615 | 7.819.907.200 |
| 5/4/2024 | 10,74 | 10,61 | -1,21% | 10,53 | 10,76 | 10,62 | 10,61 | 10,62 | 6.840 | 10.582.691.900 |
| 4/4/2024 | 10,56 | 10,74 | +1,80% | 10,51 | 10,87 | 10,72 | 10,72 | 10,74 | 2.509 | 10.210.087.000 |
| 3/4/2024 | 10,47 | 10,55 | +0,48% | 10,37 | 10,56 | 10,49 | 10,55 | 10,56 | 1.462 | 10.949.675.500 |
| 2/4/2024 | 10,38 | 10,50 | +1,45% | 10,30 | 10,50 | 10,41 | 10,48 | 10,50 | 1.047 | 6.953.463.700 |
| 1/4/2024 | 10,34 | 10,35 | +0,58% | 10,24 | 10,35 | 10,31 | 10,34 | 10,36 | 8.245 | 4.333.373.200 |
| 28/3/2024 | 10,20 | 10,29 | +0,78% | 10,11 | 10,33 | 10,25 | 10,29 | 10,30 | 7.735 | 5.228.434.400 |
| 27/3/2024 | 10,07 | 10,21 | +1,49% | 10,01 | 10,27 | 10,18 | 10,20 | 10,21 | 5.706 | 5.911.054.400 |
| 26/3/2024 | 10,05 | 10,06 | -0,10% | 9,96 | 10,09 | 10,04 | 10,05 | 10,08 | 8.226 | 5.945.935.000 |
| 25/3/2024 | 10,07 | 10,07 | 0,00% | 10,01 | 10,14 | 10,07 | 10,05 | 10,07 | 8.131 | 4.369.635.500 |
| 22/3/2024 | 10,22 | 10,07 | -1,56% | 10,02 | 10,22 | 10,07 | 10,06 | 10,07 | 5.294 | 3.843.724.600 |
| 21/3/2024 | 10,14 | 10,23 | +0,39% | 10,10 | 10,27 | 10,21 | 10,22 | 10,23 | 98 | 5.854.225.000 |
| 20/3/2024 | 10,05 | 10,19 | +1,39% | 9,95 | 10,19 | 10,09 | 10,17 | 10,19 | 1.943 | 7.951.092.600 |
| 19/3/2024 | 9,91 | 10,05 | +1,93% | 9,89 | 10,07 | 10,01 | 10,02 | 10,05 | 9.325 | 6.511.445.400 |
| 18/3/2024 | 9,79 | 9,86 | +1,44% | 9,70 | 9,90 | 9,83 | 9,85 | 9,86 | 6.947 | 8.738.192.700 |
| 15/3/2024 | 9,78 | 9,72 | -0,82% | 9,60 | 9,80 | 9,69 | 9,71 | 9,72 | 703 | 12.994.314.900 |
| 14/3/2024 | 10,13 | 9,80 | -2,39% | 9,76 | 10,16 | 9,86 | 9,79 | 9,80 | 5.314 | 8.130.273.300 |
| 13/3/2024 | 9,93 | 10,04 | +1,31% | 9,86 | 10,15 | 10,02 | 10,03 | 10,05 | 2.539 | 11.198.626.900 |
| 12/3/2024 | 9,90 | 9,91 | +0,71% | 9,87 | 10,03 | 9,93 | 9,91 | 9,92 | 9.586 | 5.301.219.400 |
| 11/3/2024 | 9,75 | 9,84 | +0,41% | 9,72 | 9,91 | 9,83 | 9,83 | 9,85 | 8 | 5.816.436.900 |
| 8/3/2024 | 9,78 | 9,80 | 0,00% | 9,73 | 9,82 | 9,78 | 0,00 | 0,00 | 8.763 | 5.290.367.000 |
| 7/3/2024 | 9,90 | 9,80 | -0,51% | 9,77 | 9,91 | 9,81 | 9,79 | 9,80 | 8.371 | 8.672.763.500 |
| 6/3/2024 | 10,11 | 9,85 | -2,09% | 9,84 | 10,13 | 9,95 | 9,85 | 9,86 | 807 | 12.999.144.900 |
| 5/3/2024 | 10,19 | 10,06 | -1,37% | 10,05 | 10,21 | 10,11 | 10,06 | 10,10 | 7.128 | 4.509.172.000 |
| 4/3/2024 | 10,33 | 10,20 | -1,54% | 10,16 | 10,42 | 10,23 | 10,19 | 10,20 | 8.701 | 5.608.433.000 |
| 1/3/2024 | 10,13 | 10,36 | +2,47% | 10,11 | 10,40 | 10,33 | 10,36 | 10,37 | 3.850 | 12.564.462.000 |
| 29/2/2024 | 10,06 | 10,11 | +0,10% | 10,02 | 10,12 | 10,07 | 10,10 | 10,12 | 6.356 | 4.695.071.200 |
| 28/2/2024 | 10,14 | 10,10 | -0,79% | 10,02 | 10,22 | 10,09 | 10,10 | 10,11 | 7.450 | 4.211.879.300 |
| 27/2/2024 | 10,01 | 10,18 | +2,11% | 10,01 | 10,18 | 10,10 | 10,18 | 10,19 | 1.071 | 6.405.684.800 |
| 26/2/2024 | 10,01 | 9,97 | -0,60% | 9,91 | 10,05 | 9,96 | 9,96 | 9,97 | 8.669 | 5.659.771.700 |
| 23/2/2024 | 10,14 | 10,03 | -1,08% | 9,99 | 10,20 | 10,06 | 0,00 | 0,00 | 230 | 5.690.468.600 |
| 22/2/2024 | 10,13 | 10,14 | +0,40% | 10,04 | 10,21 | 10,12 | 10,12 | 10,14 | 8.791 | 6.910.325.500 |
| 21/2/2024 | 9,90 | 10,10 | +0,50% | 9,77 | 10,25 | 10,09 | 10,09 | 10,10 | 7.377 | 14.479.919.700 |
| 20/2/2024 | 9,91 | 10,05 | +0,70% | 9,90 | 10,08 | 10,00 | 10,05 | 10,07 | 8.911 | 5.222.527.500 |
| 19/2/2024 | 10,01 | 9,98 | -0,10% | 9,90 | 10,02 | 9,96 | 9,98 | 9,99 | 5.911 | 3.436.602.700 |
| 16/2/2024 | 9,86 | 9,99 | +2,04% | 9,82 | 10,05 | 9,95 | 9,99 | 10,01 | 6.527 | 5.582.846.200 |
| 15/2/2024 | 9,86 | 9,79 | 0,00% | 9,75 | 9,90 | 9,80 | 9,78 | 9,79 | 9.272 | 7.153.355.600 |
| 14/2/2024 | 9,88 | 9,79 | -0,91% | 9,73 | 9,90 | 9,79 | 9,78 | 9,79 | 9.284 | 6.006.382.600 |
| 9/2/2024 | 10,02 | 9,88 | -1,50% | 9,87 | 10,12 | 9,95 | 0,00 | 0,00 | 309 | 7.310.785.600 |
| 8/2/2024 | 10,23 | 10,03 | -1,86% | 10,03 | 10,33 | 10,10 | 10,03 | 10,07 | 7.878 | 5.637.048.100 |
| 7/2/2024 | 10,25 | 10,22 | +0,10% | 10,15 | 10,26 | 10,21 | 10,22 | 10,24 | 6.430 | 4.169.146.500 |
| 6/2/2024 | 10,00 | 10,21 | +2,30% | 9,99 | 10,25 | 10,16 | 10,20 | 10,21 | 9.483 | 10.005.969.400 |
| 5/2/2024 | 10,00 | 9,98 | -0,20% | 9,88 | 10,07 | 9,97 | 9,98 | 9,99 | 9.777 | 6.391.775.600 |
| 2/2/2024 | 9,99 | 10,00 | +1,52% | 9,96 | 10,16 | 10,03 | 10,00 | 10,01 | 2.341 | 9.796.897.300 |
| 1/2/2024 | 9,93 | 9,85 | -0,61% | 9,83 | 9,99 | 9,88 | 9,84 | 9,87 | 21 | 6.167.458.200 |
| 31/1/2024 | 9,93 | 9,91 | -0,50% | 9,90 | 10,14 | 10,02 | 9,91 | 9,92 | 1.305 | 11.611.067.200 |
| 30/1/2024 | 9,97 | 9,96 | -0,20% | 9,85 | 10,03 | 9,94 | 9,96 | 9,97 | 184 | 8.026.380.000 |
| 29/1/2024 | 10,09 | 9,98 | -0,99% | 9,95 | 10,12 | 10,00 | 9,97 | 9,99 | 7.653 | 7.194.732.200 |
| 26/1/2024 | 10,03 | 10,08 | +0,60% | 10,03 | 10,14 | 10,09 | 10,07 | 10,09 | 7.139 | 3.701.638.400 |
| 25/1/2024 | 10,07 | 10,02 | -0,20% | 9,90 | 10,08 | 9,98 | 10,01 | 10,02 | 8.075 | 8.010.962.700 |
| 24/1/2024 | 9,92 | 10,04 | +1,83% | 9,92 | 10,13 | 10,03 | 10,04 | 10,05 | 108 | 7.751.989.100 |
| 23/1/2024 | 9,77 | 9,86 | +1,54% | 9,76 | 9,91 | 9,84 | 9,86 | 9,87 | 313 | 4.990.698.900 |
| 22/1/2024 | 9,73 | 9,71 | -0,51% | 9,66 | 9,83 | 9,74 | 9,71 | 9,73 | 4.601 | 7.231.031.900 |
| 19/1/2024 | 9,75 | 9,76 | +0,62% | 9,70 | 9,83 | 9,76 | 9,76 | 9,77 | 9.599 | 5.474.227.500 |
| 18/1/2024 | 9,75 | 9,70 | +0,52% | 9,63 | 9,83 | 9,72 | 9,70 | 9,73 | 1.080 | 10.150.387.400 |
| 17/1/2024 | 9,72 | 9,65 | -1,13% | 9,63 | 9,81 | 9,69 | 9,65 | 9,66 | 2.291 | 9.517.576.300 |
| 16/1/2024 | 9,98 | 9,76 | -2,40% | 9,71 | 9,99 | 9,81 | 9,75 | 9,77 | 9.946 | 11.567.797.900 |
| 15/1/2024 | 9,95 | 10,00 | +0,50% | 9,87 | 10,00 | 9,93 | 9,99 | 10,01 | 7.592 | 5.907.797.400 |
| 12/1/2024 | 9,99 | 9,95 | -0,10% | 9,93 | 10,08 | 9,97 | 9,95 | 9,96 | 7.354 | 9.762.156.700 |
| 11/1/2024 | 10,05 | 9,96 | -0,40% | 9,91 | 10,09 | 9,98 | 9,95 | 9,98 | 3.096 | 11.063.416.500 |
| 10/1/2024 | 10,20 | 10,00 | -1,96% | 9,91 | 10,21 | 9,98 | 10,00 | 10,03 | 7.255 | 20.083.250.000 |
| 9/1/2024 | 10,67 | 10,20 | -4,58% | 10,18 | 10,71 | 10,36 | 10,20 | 10,21 | 930 | 16.432.282.900 |
| 8/1/2024 | 10,65 | 10,69 | +0,38% | 10,58 | 10,75 | 10,68 | 10,68 | 10,69 | 9.682 | 6.629.651.400 |
| 5/1/2024 | 10,59 | 10,65 | +0,47% | 10,47 | 10,65 | 10,58 | 10,61 | 10,65 | 3.242 | 7.339.344.500 |
| 4/1/2024 | 10,70 | 10,60 | -0,93% | 10,55 | 10,75 | 10,62 | 10,59 | 10,61 | 4.136 | 7.690.858.200 |
| 3/1/2024 | 10,78 | 10,70 | -0,65% | 10,66 | 10,80 | 10,71 | 10,70 | 10,71 | 3.068 | 9.411.838.800 |
| 2/1/2024 | 10,88 | 10,77 | -0,83% | 10,72 | 10,94 | 10,82 | 10,76 | 10,78 | 4.892 | 8.930.175.200 |
| 28/12/2023 | 10,79 | 10,86 | +0,74% | 10,75 | 10,88 | 10,84 | 10,85 | 10,87 | 8.146 | 6.119.906.100 |
| 27/12/2023 | 10,81 | 10,78 | -0,28% | 10,75 | 10,82 | 10,78 | 10,78 | 10,79 | 2.403 | 4.951.879.000 |
| 26/12/2023 | 10,81 | 10,81 | 0,00% | 10,73 | 10,84 | 10,77 | 10,80 | 10,82 | 7.617 | 4.603.422.300 |
| 22/12/2023 | 10,74 | 10,81 | +0,84% | 10,69 | 10,88 | 10,78 | 10,80 | 10,81 | 604 | 8.999.640.400 |
| 21/12/2023 | 10,53 | 10,72 | +2,19% | 10,53 | 10,73 | 10,67 | 10,70 | 10,72 | 8.002 | 8.411.109.500 |
| 20/12/2023 | 10,62 | 10,49 | -1,22% | 10,47 | 10,67 | 10,55 | 10,48 | 10,49 | 3.380 | 6.968.491.700 |
| 19/12/2023 | 10,65 | 10,62 | -1,12% | 10,54 | 10,75 | 10,60 | 10,59 | 10,62 | 2.519 | 12.935.351.200 |
| 18/12/2023 | 10,55 | 10,74 | +2,58% | 10,52 | 10,89 | 10,76 | 10,74 | 10,76 | 1.265 | 10.471.283.600 |
| 15/12/2023 | 10,65 | 10,47 | -1,78% | 10,47 | 10,75 | 10,56 | 10,47 | 10,50 | 4.587 | 29.239.396.600 |
| 14/12/2023 | 10,50 | 10,66 | +1,72% | 10,49 | 10,76 | 10,64 | 10,66 | 10,67 | 7.371 | 10.473.629.500 |
| 13/12/2023 | 10,27 | 10,48 | +2,04% | 10,21 | 10,48 | 10,33 | 10,43 | 10,48 | 4.137 | 8.065.889.300 |
| 12/12/2023 | 10,38 | 10,27 | -0,68% | 10,22 | 10,41 | 10,27 | 10,27 | 10,28 | 2.263 | 13.044.059.000 |
| 11/12/2023 | 10,29 | 10,34 | +0,49% | 10,27 | 10,37 | 10,31 | 10,31 | 10,34 | 8.470 | 5.508.896.100 |
| 8/12/2023 | 10,27 | 10,29 | +0,39% | 10,16 | 10,35 | 10,28 | 10,28 | 10,30 | 2.244 | 9.315.121.400 |
| 7/12/2023 | 10,34 | 10,25 | -0,29% | 10,22 | 10,40 | 10,30 | 10,24 | 10,25 | 60 | 7.068.404.200 |
| 6/12/2023 | 10,48 | 10,28 | -1,15% | 10,26 | 10,50 | 10,35 | 10,27 | 10,28 | 858 | 8.186.116.100 |
| 5/12/2023 | 10,38 | 10,40 | +0,58% | 10,25 | 10,40 | 10,33 | 10,37 | 10,40 | 2.531 | 6.663.776.400 |
| 4/12/2023 | 10,38 | 10,34 | -0,58% | 10,26 | 10,41 | 10,33 | 10,33 | 10,34 | 659 | 8.132.898.200 |
| 1/12/2023 | 10,36 | 10,40 | +1,17% | 10,21 | 10,45 | 10,35 | 10,38 | 10,40 | 4.275 | 10.246.755.100 |
| 30/11/2023 | 10,45 | 10,28 | -1,25% | 10,26 | 10,46 | 10,33 | 10,28 | 10,29 | 7.065 | 13.244.864.300 |
| 29/11/2023 | 10,50 | 10,41 | -0,57% | 10,35 | 10,58 | 10,42 | 10,39 | 10,41 | 9.427 | 9.453.392.700 |
| 28/11/2023 | 10,44 | 10,47 | 0,00% | 10,37 | 10,54 | 10,48 | 10,47 | 10,48 | 1.598 | 7.491.162.200 |
| 27/11/2023 | 10,48 | 10,47 | +0,29% | 10,36 | 10,52 | 10,46 | 10,46 | 10,48 | 1.577 | 11.826.110.700 |
| 24/11/2023 | 10,76 | 10,44 | -3,33% | 10,42 | 10,80 | 10,55 | 10,43 | 10,47 | 3.870 | 13.111.574.400 |
| 23/11/2023 | 10,83 | 10,80 | -0,09% | 10,76 | 10,92 | 10,82 | 10,79 | 10,81 | 6.874 | 6.208.761.900 |
| 22/11/2023 | 10,85 | 10,81 | +0,09% | 10,77 | 10,92 | 10,84 | 10,80 | 10,81 | 4.093 | 12.741.235.000 |
| 21/11/2023 | 10,74 | 10,80 | +0,56% | 10,65 | 10,87 | 10,79 | 10,80 | 10,81 | 9.549 | 17.934.991.600 |
| 20/11/2023 | 11,01 | 10,74 | -11,89% | 10,65 | 11,13 | 10,82 | 10,73 | 10,75 | 4.745 | 48.159.311.200 |
| 17/11/2023 | 12,08 | 12,19 | +1,84% | 12,03 | 12,25 | 12,16 | 12,18 | 12,19 | 7.489 | 24.963.098.200 |
| 16/11/2023 | 12,02 | 11,97 | +1,35% | 11,83 | 12,11 | 11,97 | 11,97 | 11,98 | 8.840 | 31.943.452.400 |
| 14/11/2023 | 11,52 | 11,81 | +3,05% | 11,50 | 11,91 | 11,80 | 11,81 | 11,82 | 2.424 | 29.856.451.800 |
| 13/11/2023 | 11,55 | 11,46 | -0,17% | 11,38 | 11,68 | 11,47 | 11,46 | 11,47 | 5.108 | 38.082.715.800 |
| 10/11/2023 | 11,09 | 11,48 | +4,08% | 11,09 | 11,50 | 11,33 | 11,47 | 11,49 | 1.012 | 13.292.007.000 |
| 9/11/2023 | 11,07 | 11,03 | +0,27% | 10,92 | 11,22 | 11,05 | 11,02 | 11,03 | 45 | 16.405.482.900 |
| 8/11/2023 | 11,15 | 11,00 | -0,45% | 11,00 | 11,20 | 11,07 | 11,00 | 11,01 | 9.282 | 16.907.180.700 |
| 7/11/2023 | 11,06 | 11,05 | +1,56% | 10,98 | 11,38 | 11,11 | 11,04 | 11,05 | 4.030 | 35.809.824.300 |
| 6/11/2023 | 10,85 | 10,88 | +0,37% | 10,78 | 11,00 | 10,89 | 10,88 | 10,89 | 9.713 | 6.674.707.700 |
| 3/11/2023 | 10,72 | 10,84 | +3,14% | 10,65 | 10,84 | 10,78 | 10,83 | 10,85 | 5.176 | 8.124.091.600 |
| 1/11/2023 | 10,33 | 10,51 | +1,74% | 10,29 | 10,51 | 10,41 | 10,50 | 10,52 | 1.141 | 11.486.555.700 |
| 31/10/2023 | 10,33 | 10,33 | +0,39% | 10,22 | 10,38 | 10,30 | 10,31 | 10,33 | 777 | 16.468.275.100 |
| 30/10/2023 | 10,28 | 10,29 | +0,49% | 10,18 | 10,36 | 10,25 | 10,27 | 10,30 | 7.187 | 5.209.996.800 |
| 27/10/2023 | 10,28 | 10,24 | 0,00% | 10,19 | 10,38 | 10,27 | 10,22 | 10,24 | 6.953 | 5.580.950.900 |
| 26/10/2023 | 10,07 | 10,24 | +1,69% | 10,04 | 10,28 | 10,19 | 10,23 | 10,25 | 7.184 | 5.999.002.000 |
| 25/10/2023 | 10,16 | 10,07 | -0,30% | 10,00 | 10,17 | 10,05 | 10,05 | 10,07 | 8.055 | 4.830.457.400 |
| 24/10/2023 | 10,35 | 10,10 | -1,08% | 10,09 | 10,35 | 10,13 | 10,09 | 10,11 | 9.544 | 7.292.022.600 |
| 23/10/2023 | 9,98 | 10,21 | +1,79% | 9,95 | 10,27 | 10,15 | 10,20 | 10,21 | 1.403 | 10.402.760.900 |
| 20/10/2023 | 10,10 | 10,03 | -1,18% | 9,96 | 10,15 | 10,02 | 10,03 | 10,04 | 4.769 | 10.575.691.000 |
| 19/10/2023 | 10,11 | 10,15 | +0,50% | 10,05 | 10,30 | 10,20 | 10,14 | 10,16 | 4.215 | 10.349.378.700 |
| 18/10/2023 | 10,36 | 10,10 | -3,07% | 10,08 | 10,39 | 10,16 | 10,10 | 10,11 | 5.666 | 8.792.586.400 |
| 17/10/2023 | 10,48 | 10,42 | -0,86% | 10,36 | 10,54 | 10,45 | 10,41 | 10,43 | 5.419 | 7.342.540.600 |
| 16/10/2023 | 10,46 | 10,51 | +1,15% | 10,43 | 10,66 | 10,53 | 10,51 | 10,52 | 2.266 | 8.374.075.800 |
| 13/10/2023 | 10,52 | 10,39 | -1,24% | 10,32 | 10,52 | 10,42 | 10,39 | 10,40 | 4.656 | 13.088.628.400 |
| 11/10/2023 | 10,55 | 10,52 | +0,19% | 10,44 | 10,58 | 10,50 | 10,52 | 10,53 | 1.713 | 7.846.309.900 |
| 10/10/2023 | 10,52 | 10,50 | +0,38% | 10,43 | 10,56 | 10,50 | 10,50 | 10,51 | 2.114 | 6.006.643.900 |
| 9/10/2023 | 10,44 | 10,46 | -0,48% | 10,31 | 10,46 | 10,38 | 10,44 | 10,47 | 9.945 | 5.626.525.200 |
| 6/10/2023 | 10,47 | 10,51 | -0,19% | 10,38 | 10,55 | 10,48 | 10,51 | 10,52 | 1.845 | 5.220.704.500 |
| 5/10/2023 | 10,64 | 10,53 | -1,22% | 10,44 | 10,67 | 10,52 | 10,52 | 10,53 | 9.692 | 4.819.763.800 |
| 4/10/2023 | 10,84 | 10,66 | -1,30% | 10,60 | 10,86 | 10,69 | 10,66 | 10,67 | 1.974 | 5.274.961.700 |
| 3/10/2023 | 10,95 | 10,80 | -2,26% | 10,69 | 11,01 | 10,82 | 10,79 | 10,80 | 1.400 | 6.208.032.000 |
| 2/10/2023 | 11,13 | 11,05 | -0,90% | 10,95 | 11,15 | 11,02 | 11,03 | 11,05 | 5.612 | 4.394.921.800 |
| 29/9/2023 | 11,32 | 11,15 | -0,89% | 11,07 | 11,36 | 11,14 | 11,14 | 11,16 | 5.635 | 9.195.569.300 |
| 28/9/2023 | 11,28 | 11,25 | -0,27% | 11,16 | 11,31 | 11,22 | 11,23 | 11,25 | 437 | 6.851.280.400 |
| 27/9/2023 | 11,22 | 11,28 | +0,89% | 11,21 | 11,38 | 11,28 | 11,27 | 11,28 | 5.245 | 9.690.128.200 |
| 26/9/2023 | 11,19 | 11,18 | -0,80% | 11,15 | 11,34 | 11,24 | 11,18 | 11,23 | 547 | 5.843.046.100 |
| 25/9/2023 | 11,15 | 11,27 | +0,45% | 11,07 | 11,27 | 11,18 | 11,26 | 11,27 | 1.279 | 6.698.333.100 |
| 22/9/2023 | 11,36 | 11,22 | -0,71% | 11,21 | 11,42 | 11,30 | 11,22 | 11,23 | 8.723 | 4.943.867.900 |
| 21/9/2023 | 11,50 | 11,30 | -2,92% | 11,25 | 11,51 | 11,32 | 11,27 | 11,30 | 4.476 | 7.879.658.300 |
| 20/9/2023 | 11,50 | 11,64 | +1,39% | 11,50 | 11,71 | 11,63 | 11,60 | 11,64 | 9.073 | 6.584.097.700 |
| 19/9/2023 | 11,55 | 11,48 | -0,61% | 11,40 | 11,60 | 11,48 | 11,47 | 11,48 | 7.949 | 5.560.328.500 |
| 18/9/2023 | 11,91 | 11,55 | -3,35% | 11,53 | 11,97 | 11,64 | 11,54 | 11,55 | 9.842 | 7.950.394.700 |
| 15/9/2023 | 11,93 | 11,95 | +0,59% | 11,71 | 11,98 | 11,89 | 11,82 | 11,95 | 809 | 9.832.790.600 |
| 14/9/2023 | 11,92 | 11,88 | +0,51% | 11,85 | 12,02 | 11,92 | 11,88 | 11,89 | 1.117 | 10.527.979.500 |
| 13/9/2023 | 11,89 | 11,82 | -0,51% | 11,80 | 11,92 | 11,84 | 11,81 | 11,83 | 2.079 | 9.948.779.500 |
| 12/9/2023 | 11,80 | 11,88 | +0,68% | 11,76 | 11,92 | 11,86 | 11,88 | 11,90 | 3.633 | 5.831.576.700 |
| 11/9/2023 | 11,70 | 11,80 | +2,08% | 11,64 | 11,85 | 11,75 | 11,79 | 11,81 | 4.173 | 11.229.519.100 |