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: 3 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.
GTWR11 - FII G TOWERS - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 76,89 | 76,49 | -0,53% | 76,20 | 76,89 | 76,54 | 76,35 | 76,49 | 1.175 | 53.109.495 |
| 17/7/2025 | 76,79 | 76,90 | +0,14% | 76,76 | 77,07 | 76,89 | 76,89 | 76,90 | 1.266 | 23.245.904 |
| 16/7/2025 | 76,25 | 76,79 | +0,27% | 76,25 | 77,05 | 76,83 | 76,80 | 76,90 | 1.407 | 64.482.098 |
| 15/7/2025 | 76,50 | 76,58 | +0,25% | 76,39 | 76,77 | 76,53 | 76,58 | 76,61 | 745 | 48.108.250 |
| 14/7/2025 | 75,65 | 76,39 | +0,03% | 75,65 | 76,74 | 76,45 | 76,31 | 76,39 | 1.615 | 73.942.598 |
| 11/7/2025 | 75,55 | 76,37 | +0,70% | 75,53 | 77,08 | 76,29 | 76,37 | 76,90 | 2.225 | 87.724.588 |
| 10/7/2025 | 76,38 | 75,84 | -0,71% | 75,83 | 76,67 | 76,26 | 75,84 | 76,35 | 3.149 | 94.625.008 |
| 9/7/2025 | 76,90 | 76,38 | -0,69% | 76,27 | 77,25 | 76,76 | 76,38 | 76,42 | 449 | 55.294.928 |
| 8/7/2025 | 77,55 | 76,91 | -0,10% | 76,72 | 77,55 | 76,87 | 76,76 | 76,91 | 1.590 | 32.433.495 |
| 7/7/2025 | 76,99 | 76,99 | 0,00% | 76,65 | 77,50 | 76,96 | 76,82 | 76,99 | 3.413 | 64.792.665 |
| 4/7/2025 | 77,19 | 76,99 | -0,01% | 75,39 | 77,55 | 76,47 | 76,40 | 76,99 | 1.263 | 127.957.608 |
| 3/7/2025 | 77,00 | 77,00 | 0,00% | 76,92 | 77,38 | 77,01 | 77,00 | 77,08 | 1.870 | 113.742.793 |
| 2/7/2025 | 77,06 | 77,00 | +0,13% | 77,00 | 77,70 | 77,12 | 77,00 | 77,11 | 2.053 | 46.501.438 |
| 1/7/2025 | 76,71 | 76,90 | -1,61% | 76,21 | 77,50 | 76,75 | 76,74 | 76,90 | 1.069 | 51.996.641 |
| 30/6/2025 | 77,10 | 78,16 | +0,92% | 77,10 | 78,46 | 77,90 | 78,15 | 78,16 | 1.062 | 58.168.933 |
| 27/6/2025 | 77,17 | 77,45 | +0,85% | 76,78 | 77,50 | 77,29 | 77,34 | 77,45 | 1.197 | 37.696.588 |
| 26/6/2025 | 76,95 | 76,80 | -0,07% | 76,46 | 77,23 | 76,90 | 76,59 | 76,80 | 2.113 | 49.303.294 |
| 25/6/2025 | 77,38 | 76,85 | -0,29% | 76,02 | 77,38 | 76,32 | 76,27 | 76,85 | 2.981 | 55.626.617 |
| 24/6/2025 | 76,62 | 77,07 | +0,61% | 76,21 | 77,34 | 76,70 | 76,42 | 77,07 | 4.002 | 82.090.419 |
| 23/6/2025 | 76,60 | 76,60 | -0,09% | 76,28 | 76,66 | 76,51 | 76,55 | 76,60 | 1.146 | 46.771.981 |
| 20/6/2025 | 76,51 | 76,67 | -0,22% | 76,50 | 77,01 | 76,91 | 76,53 | 76,67 | 416 | 61.568.237 |
| 18/6/2025 | 76,84 | 76,84 | -0,01% | 76,50 | 76,85 | 76,65 | 76,60 | 76,84 | 704 | 37.086.508 |
| 17/6/2025 | 76,66 | 76,85 | +0,73% | 76,00 | 76,85 | 76,48 | 76,47 | 76,85 | 1.272 | 76.372.498 |
| 16/6/2025 | 75,90 | 76,29 | +1,01% | 75,50 | 76,63 | 76,14 | 76,22 | 76,29 | 2.004 | 52.514.072 |
| 13/6/2025 | 76,09 | 75,53 | -1,24% | 75,53 | 76,75 | 76,05 | 75,52 | 76,61 | 2.896 | 98.782.867 |
| 12/6/2025 | 76,40 | 76,48 | -0,03% | 75,10 | 76,48 | 75,64 | 76,03 | 76,48 | 1.035 | 72.123.379 |
| 11/6/2025 | 75,95 | 76,50 | +0,72% | 75,65 | 76,54 | 76,23 | 76,50 | 76,52 | 777 | 34.856.469 |
| 10/6/2025 | 75,63 | 75,95 | -0,07% | 75,63 | 76,30 | 75,83 | 75,77 | 75,95 | 3.040 | 71.082.368 |
| 9/6/2025 | 76,02 | 76,00 | -0,01% | 75,62 | 76,02 | 75,76 | 75,79 | 76,00 | 1.927 | 69.240.943 |
| 6/6/2025 | 75,25 | 76,01 | 0,00% | 75,25 | 76,39 | 75,98 | 75,98 | 76,29 | 1.347 | 91.682.185 |
| 5/6/2025 | 77,32 | 76,01 | -1,69% | 75,06 | 77,44 | 76,19 | 76,00 | 76,10 | 1.886 | 107.670.138 |
| 4/6/2025 | 76,80 | 77,32 | +0,17% | 76,80 | 78,00 | 77,37 | 77,32 | 77,48 | 1.057 | 72.832.152 |
| 3/6/2025 | 76,69 | 77,19 | +0,65% | 76,61 | 77,25 | 76,95 | 76,91 | 77,19 | 1.695 | 74.799.763 |
| 2/6/2025 | 76,39 | 76,69 | -1,24% | 76,24 | 76,98 | 76,49 | 76,60 | 76,69 | 1.506 | 56.750.029 |
| 30/5/2025 | 76,81 | 77,65 | +1,19% | 76,35 | 78,00 | 77,08 | 77,43 | 77,65 | 2.707 | 130.049.797 |
| 29/5/2025 | 76,55 | 76,74 | +0,75% | 76,08 | 76,90 | 76,44 | 76,60 | 76,74 | 1.244 | 57.387.493 |
| 28/5/2025 | 76,46 | 76,17 | -0,41% | 76,17 | 77,00 | 76,63 | 76,17 | 76,80 | 712 | 79.934.046 |
| 27/5/2025 | 76,41 | 76,48 | +0,09% | 76,38 | 76,62 | 76,47 | 76,48 | 76,59 | 754 | 50.417.952 |
| 26/5/2025 | 76,29 | 76,41 | +0,39% | 76,11 | 76,62 | 76,35 | 76,41 | 76,44 | 1.578 | 81.184.599 |
| 23/5/2025 | 76,40 | 76,11 | +0,11% | 76,00 | 76,48 | 76,19 | 76,13 | 76,26 | 1.529 | 52.399.022 |
| 22/5/2025 | 75,98 | 76,03 | -0,04% | 75,92 | 76,30 | 76,13 | 76,04 | 76,29 | 933 | 61.060.794 |
| 21/5/2025 | 76,44 | 76,06 | 0,00% | 75,92 | 76,44 | 76,06 | 76,06 | 76,08 | 961 | 37.143.181 |
| 20/5/2025 | 75,94 | 76,06 | +0,16% | 75,74 | 76,19 | 75,96 | 76,00 | 76,06 | 1.542 | 78.086.171 |
| 19/5/2025 | 75,69 | 75,94 | -0,17% | 75,69 | 76,45 | 76,19 | 75,81 | 75,94 | 1.160 | 83.449.838 |
| 16/5/2025 | 75,71 | 76,07 | +0,48% | 75,14 | 76,08 | 75,68 | 75,91 | 76,07 | 1.056 | 49.394.905 |
| 15/5/2025 | 73,50 | 75,71 | +3,09% | 73,38 | 76,21 | 75,01 | 75,48 | 75,71 | 2.203 | 218.476.745 |
| 14/5/2025 | 72,79 | 73,44 | +0,96% | 72,74 | 73,52 | 73,11 | 73,01 | 73,44 | 1.134 | 64.063.396 |
| 13/5/2025 | 71,66 | 72,74 | +1,79% | 71,50 | 72,89 | 72,39 | 72,74 | 72,75 | 2.459 | 73.132.152 |
| 12/5/2025 | 71,00 | 71,46 | +0,65% | 70,90 | 71,79 | 71,38 | 71,45 | 71,46 | 2.783 | 71.542.996 |
| 9/5/2025 | 70,95 | 71,00 | +0,07% | 70,20 | 71,00 | 70,82 | 70,96 | 71,00 | 1.296 | 101.931.723 |
| 8/5/2025 | 71,00 | 70,95 | +0,38% | 70,86 | 71,00 | 70,99 | 70,95 | 70,97 | 669 | 66.685.006 |
| 7/5/2025 | 70,50 | 70,68 | 0,00% | 70,50 | 71,00 | 70,89 | 70,68 | 70,99 | 1.288 | 43.755.370 |
| 6/5/2025 | 71,00 | 70,68 | -0,04% | 70,00 | 71,24 | 70,45 | 70,27 | 70,68 | 2.071 | 101.502.072 |
| 5/5/2025 | 70,60 | 70,71 | +1,01% | 69,60 | 71,44 | 70,28 | 70,71 | 71,29 | 4.576 | 115.224.887 |
| 2/5/2025 | 70,63 | 70,00 | -0,68% | 69,50 | 71,03 | 70,31 | 70,00 | 70,49 | 2.168 | 134.505.747 |
| 29/4/2025 | 69,45 | 70,48 | +1,98% | 69,24 | 70,61 | 70,01 | 70,10 | 70,48 | 2.433 | 126.432.008 |
| 28/4/2025 | 69,71 | 69,11 | -0,85% | 68,94 | 69,97 | 69,27 | 69,11 | 69,69 | 6.001 | 200.876.518 |
| 25/4/2025 | 68,82 | 69,70 | +1,31% | 68,79 | 69,79 | 69,00 | 69,48 | 69,70 | 1.819 | 180.674.074 |
| 24/4/2025 | 68,80 | 68,80 | 0,00% | 68,65 | 68,90 | 68,78 | 68,75 | 68,82 | 987 | 97.190.407 |
| 23/4/2025 | 68,65 | 68,80 | 0,00% | 68,53 | 69,00 | 68,78 | 68,80 | 68,84 | 3.187 | 169.796.794 |
| 22/4/2025 | 69,03 | 68,80 | 0,00% | 68,50 | 69,03 | 68,82 | 68,57 | 68,80 | 1.511 | 131.298.356 |
| 17/4/2025 | 68,84 | 68,80 | -0,06% | 68,66 | 68,92 | 68,83 | 68,80 | 68,90 | 624 | 58.867.415 |
| 16/4/2025 | 69,26 | 68,84 | -0,61% | 68,55 | 69,26 | 68,80 | 68,71 | 68,84 | 2.644 | 110.289.104 |
| 15/4/2025 | 68,99 | 69,26 | +0,49% | 68,63 | 69,26 | 68,81 | 68,71 | 69,26 | 2.932 | 137.407.251 |
| 14/4/2025 | 68,80 | 68,92 | +0,17% | 68,75 | 68,98 | 68,84 | 68,80 | 68,92 | 979 | 92.471.017 |
| 11/4/2025 | 68,79 | 68,80 | +0,01% | 68,60 | 68,99 | 68,82 | 68,80 | 68,90 | 2.902 | 71.219.957 |
| 10/4/2025 | 68,64 | 68,79 | -0,29% | 68,54 | 69,00 | 68,75 | 68,74 | 68,79 | 442 | 27.892.948 |
| 9/4/2025 | 68,30 | 68,99 | +0,50% | 68,30 | 68,99 | 68,59 | 68,80 | 68,99 | 674 | 51.491.296 |
| 8/4/2025 | 68,41 | 68,65 | +0,22% | 68,28 | 69,05 | 68,81 | 68,65 | 68,79 | 996 | 93.286.889 |
| 7/4/2025 | 68,14 | 68,50 | -0,72% | 67,60 | 68,91 | 68,18 | 68,50 | 68,83 | 3.187 | 114.652.981 |
| 4/4/2025 | 69,34 | 69,00 | 0,00% | 68,47 | 69,34 | 68,64 | 68,95 | 69,00 | 2.198 | 136.201.264 |
| 3/4/2025 | 69,50 | 69,00 | -0,72% | 69,00 | 69,54 | 69,12 | 69,00 | 69,14 | 2.123 | 124.630.572 |
| 2/4/2025 | 69,98 | 69,50 | -0,01% | 69,00 | 69,98 | 69,35 | 69,50 | 69,65 | 913 | 56.434.318 |
| 1/4/2025 | 70,75 | 69,51 | -2,17% | 69,51 | 70,75 | 69,75 | 69,54 | 69,75 | 1.516 | 116.109.184 |
| 31/3/2025 | 71,99 | 71,05 | -0,48% | 71,02 | 71,99 | 71,24 | 71,05 | 71,30 | 1.050 | 185.337.710 |
| 28/3/2025 | 71,25 | 71,39 | +0,20% | 71,18 | 71,39 | 71,28 | 71,31 | 71,39 | 768 | 81.374.359 |
| 27/3/2025 | 71,70 | 71,25 | -0,60% | 71,05 | 71,88 | 71,28 | 71,24 | 71,25 | 1.154 | 97.041.128 |
| 26/3/2025 | 71,89 | 71,68 | -0,25% | 71,60 | 72,25 | 71,89 | 71,68 | 71,79 | 1.008 | 102.378.205 |
| 25/3/2025 | 72,11 | 71,86 | -1,44% | 71,56 | 72,79 | 72,19 | 71,86 | 72,01 | 5.173 | 134.250.898 |
| 24/3/2025 | 73,47 | 72,91 | -0,76% | 72,90 | 73,75 | 73,21 | 72,91 | 72,95 | 1.598 | 71.965.612 |
| 21/3/2025 | 72,73 | 73,47 | +0,99% | 72,73 | 73,84 | 73,48 | 73,36 | 73,47 | 899 | 64.343.524 |
| 20/3/2025 | 72,70 | 72,75 | -0,99% | 72,27 | 73,48 | 72,65 | 72,57 | 72,75 | 1.165 | 50.069.023 |
| 19/3/2025 | 71,97 | 73,48 | +1,86% | 71,16 | 74,00 | 72,37 | 72,65 | 73,48 | 3.288 | 121.305.934 |
| 18/3/2025 | 71,01 | 72,14 | +1,61% | 71,01 | 72,60 | 72,07 | 71,47 | 72,14 | 736 | 137.578.986 |
| 17/3/2025 | 70,15 | 71,00 | +1,21% | 70,15 | 71,54 | 70,66 | 71,00 | 71,07 | 564 | 51.834.593 |
| 14/3/2025 | 69,95 | 70,15 | +0,29% | 69,95 | 70,25 | 70,06 | 70,12 | 70,15 | 544 | 43.876.343 |
| 13/3/2025 | 69,99 | 69,95 | -0,07% | 69,95 | 70,25 | 70,04 | 69,95 | 70,02 | 612 | 42.209.251 |
| 12/3/2025 | 69,97 | 70,00 | +0,29% | 69,60 | 70,05 | 69,89 | 69,76 | 70,00 | 509 | 69.774.938 |
| 11/3/2025 | 69,00 | 69,80 | +1,20% | 69,00 | 69,82 | 69,54 | 69,54 | 69,80 | 1.842 | 46.160.842 |
| 10/3/2025 | 69,84 | 68,97 | -0,76% | 68,95 | 69,84 | 69,23 | 68,97 | 69,25 | 1.600 | 64.923.940 |
| 7/3/2025 | 68,00 | 69,50 | +2,21% | 67,50 | 69,50 | 68,36 | 69,50 | 69,85 | 2.061 | 117.067.345 |
| 6/3/2025 | 67,08 | 68,00 | +1,34% | 67,07 | 68,50 | 67,98 | 67,98 | 68,00 | 686 | 85.354.094 |
| 5/3/2025 | 67,34 | 67,10 | -0,67% | 66,60 | 67,45 | 66,94 | 67,10 | 67,30 | 506 | 49.251.864 |
| 28/2/2025 | 67,40 | 67,55 | +0,24% | 67,21 | 67,96 | 67,53 | 67,55 | 67,65 | 1.339 | 63.149.565 |
| 27/2/2025 | 67,41 | 67,39 | -0,03% | 66,70 | 67,90 | 67,21 | 67,39 | 67,40 | 2.215 | 120.976.636 |
| 26/2/2025 | 67,59 | 67,41 | -0,21% | 67,20 | 67,75 | 67,43 | 67,30 | 67,41 | 760 | 53.909.343 |
| 25/2/2025 | 68,60 | 67,55 | -1,03% | 67,13 | 68,60 | 67,87 | 67,16 | 67,55 | 908 | 72.575.889 |
| 24/2/2025 | 67,44 | 68,25 | +1,20% | 67,11 | 68,78 | 68,00 | 68,12 | 68,25 | 2.586 | 117.515.514 |
| 21/2/2025 | 66,93 | 67,44 | +0,76% | 66,69 | 67,73 | 67,21 | 67,10 | 67,44 | 1.712 | 95.491.318 |
| 20/2/2025 | 67,00 | 66,93 | -0,34% | 66,68 | 67,28 | 66,84 | 66,70 | 66,93 | 1.477 | 160.461.303 |
| 19/2/2025 | 68,04 | 67,16 | -0,36% | 67,00 | 68,04 | 67,17 | 67,11 | 67,16 | 1.384 | 86.602.525 |
| 18/2/2025 | 67,25 | 67,40 | +0,18% | 67,15 | 67,70 | 67,31 | 67,21 | 67,40 | 2.865 | 80.966.451 |
| 17/2/2025 | 67,53 | 67,28 | -0,33% | 67,01 | 67,99 | 67,31 | 67,17 | 67,28 | 1.545 | 127.994.793 |
| 14/2/2025 | 68,20 | 67,50 | -0,04% | 66,93 | 68,51 | 67,49 | 67,50 | 67,53 | 1.466 | 111.359.583 |
| 13/2/2025 | 66,74 | 67,53 | +1,24% | 66,59 | 68,00 | 67,43 | 67,53 | 67,60 | 465 | 106.286.805 |
| 12/2/2025 | 66,65 | 66,70 | +0,08% | 66,45 | 66,85 | 66,60 | 66,59 | 66,70 | 551 | 62.226.102 |
| 11/2/2025 | 66,86 | 66,65 | -0,31% | 66,50 | 67,12 | 66,72 | 66,63 | 66,65 | 611 | 86.948.279 |
| 10/2/2025 | 66,72 | 66,86 | +0,21% | 66,72 | 67,24 | 67,04 | 66,82 | 66,86 | 3.231 | 51.237.086 |
| 7/2/2025 | 67,00 | 66,72 | -0,64% | 66,01 | 67,10 | 66,57 | 66,72 | 67,01 | 2.431 | 177.149.758 |
| 6/2/2025 | 67,60 | 67,15 | -0,67% | 66,49 | 67,60 | 67,01 | 67,06 | 67,15 | 1.070 | 94.757.940 |
| 5/2/2025 | 69,24 | 67,60 | -1,39% | 67,33 | 69,24 | 67,95 | 67,49 | 67,60 | 1.238 | 121.123.627 |
| 4/2/2025 | 68,80 | 68,55 | -0,41% | 68,55 | 68,90 | 68,71 | 68,55 | 68,67 | 567 | 30.167.752 |
| 3/2/2025 | 70,00 | 68,83 | -0,96% | 68,82 | 70,00 | 69,40 | 68,83 | 69,04 | 920 | 64.340.999 |
| 31/1/2025 | 68,96 | 69,50 | +0,99% | 68,25 | 69,50 | 69,04 | 69,41 | 69,50 | 1.154 | 60.967.526 |
| 30/1/2025 | 68,49 | 68,82 | +0,69% | 68,17 | 68,98 | 68,59 | 68,73 | 68,82 | 612 | 30.052.709 |
| 29/1/2025 | 67,70 | 68,35 | +0,98% | 67,70 | 68,48 | 68,18 | 68,35 | 68,47 | 879 | 43.915.024 |
| 28/1/2025 | 68,96 | 67,69 | -1,51% | 67,04 | 68,97 | 67,86 | 67,69 | 67,72 | 2.850 | 136.440.119 |
| 27/1/2025 | 68,80 | 68,73 | -0,32% | 68,70 | 68,97 | 68,83 | 68,74 | 68,91 | 884 | 88.502.171 |
| 24/1/2025 | 68,60 | 68,95 | +0,51% | 68,60 | 68,95 | 68,85 | 68,93 | 68,95 | 999 | 49.504.268 |
| 23/1/2025 | 68,63 | 68,60 | -0,54% | 68,44 | 68,95 | 68,67 | 68,50 | 68,60 | 778 | 59.619.400 |
| 22/1/2025 | 69,58 | 68,97 | -0,25% | 68,72 | 69,58 | 68,99 | 68,88 | 68,97 | 2.014 | 107.092.115 |
| 21/1/2025 | 69,41 | 69,14 | -0,09% | 68,93 | 69,50 | 69,12 | 69,10 | 69,14 | 1.456 | 85.997.136 |
| 20/1/2025 | 69,30 | 69,20 | -0,13% | 68,86 | 69,41 | 69,14 | 69,20 | 69,37 | 1.097 | 79.386.222 |
| 17/1/2025 | 69,51 | 69,29 | -0,32% | 68,97 | 69,63 | 69,30 | 69,29 | 69,48 | 1.095 | 85.680.807 |
| 16/1/2025 | 69,63 | 69,51 | -0,07% | 69,15 | 69,92 | 69,55 | 69,49 | 69,51 | 2.188 | 97.925.050 |
| 15/1/2025 | 69,80 | 69,56 | -0,34% | 69,43 | 70,00 | 69,63 | 69,56 | 69,68 | 1.325 | 79.441.424 |
| 14/1/2025 | 70,00 | 69,80 | -0,29% | 69,65 | 70,19 | 69,87 | 69,65 | 69,80 | 832 | 68.917.836 |
| 13/1/2025 | 69,89 | 70,00 | +0,04% | 69,80 | 70,00 | 69,92 | 69,90 | 70,00 | 593 | 40.345.349 |
| 10/1/2025 | 69,64 | 69,97 | +0,47% | 69,60 | 70,79 | 70,17 | 69,81 | 69,97 | 2.451 | 53.497.912 |
| 9/1/2025 | 70,05 | 69,64 | -0,59% | 69,50 | 70,41 | 69,86 | 69,51 | 69,64 | 948 | 54.830.406 |
| 8/1/2025 | 70,08 | 70,05 | +0,43% | 69,76 | 70,88 | 70,24 | 70,00 | 70,23 | 910 | 43.117.453 |
| 7/1/2025 | 70,60 | 69,75 | -0,71% | 69,43 | 70,60 | 69,75 | 69,71 | 69,75 | 4.138 | 116.685.090 |
| 6/1/2025 | 70,25 | 70,25 | -0,07% | 70,03 | 70,96 | 70,21 | 70,08 | 70,25 | 1.849 | 57.888.335 |
| 3/1/2025 | 70,10 | 70,30 | +0,29% | 70,00 | 70,91 | 70,24 | 70,30 | 70,90 | 583 | 47.943.329 |
| 2/1/2025 | 70,64 | 70,10 | -1,92% | 70,01 | 71,77 | 70,63 | 70,08 | 70,10 | 1.235 | 60.550.670 |
| 30/12/2024 | 71,15 | 71,47 | +0,45% | 70,60 | 71,52 | 71,06 | 71,35 | 71,47 | 868 | 88.721.896 |
| 27/12/2024 | 70,41 | 71,15 | +0,84% | 70,41 | 71,50 | 70,94 | 71,00 | 71,15 | 910 | 99.231.524 |
| 26/12/2024 | 70,84 | 70,56 | +0,46% | 70,33 | 70,90 | 70,55 | 70,35 | 70,56 | 737 | 95.481.046 |
| 23/12/2024 | 70,00 | 70,24 | +0,53% | 70,00 | 70,50 | 70,32 | 70,01 | 70,24 | 1.392 | 65.376.832 |
| 20/12/2024 | 70,06 | 69,87 | -0,21% | 69,75 | 70,99 | 70,17 | 69,87 | 70,00 | 1.955 | 63.097.265 |
| 19/12/2024 | 70,51 | 70,02 | -0,41% | 69,99 | 70,51 | 70,11 | 70,02 | 70,15 | 1.896 | 64.418.899 |
| 18/12/2024 | 71,13 | 70,31 | -1,18% | 69,46 | 71,13 | 70,35 | 69,92 | 70,31 | 2.081 | 55.134.401 |
| 17/12/2024 | 69,93 | 71,15 | +1,92% | 69,46 | 71,20 | 70,35 | 70,84 | 71,15 | 1.638 | 79.681.901 |
| 16/12/2024 | 70,75 | 69,81 | -1,88% | 69,15 | 71,49 | 69,92 | 69,81 | 69,96 | 1.683 | 80.297.225 |
| 13/12/2024 | 70,53 | 71,15 | +0,88% | 70,00 | 71,26 | 70,86 | 70,82 | 71,15 | 1.261 | 56.646.679 |
| 12/12/2024 | 69,60 | 70,53 | +1,34% | 69,10 | 70,80 | 69,88 | 70,53 | 70,75 | 1.881 | 86.686.610 |
| 11/12/2024 | 69,62 | 69,60 | -0,03% | 69,13 | 70,45 | 69,43 | 69,50 | 69,60 | 866 | 53.508.004 |
| 10/12/2024 | 69,90 | 69,62 | -0,40% | 69,15 | 70,00 | 69,55 | 69,62 | 70,06 | 2.237 | 68.063.089 |
| 9/12/2024 | 71,55 | 69,90 | -0,67% | 69,80 | 71,55 | 70,11 | 69,90 | 69,99 | 4.744 | 89.732.031 |
| 6/12/2024 | 69,83 | 70,37 | +0,82% | 69,80 | 71,10 | 70,64 | 70,37 | 71,09 | 1.421 | 105.478.113 |
| 5/12/2024 | 70,60 | 69,80 | -1,13% | 69,79 | 71,67 | 70,52 | 69,80 | 70,01 | 3.351 | 134.206.983 |
| 4/12/2024 | 69,43 | 70,60 | +1,69% | 69,10 | 71,20 | 70,01 | 70,60 | 70,99 | 1.823 | 106.645.666 |
| 3/12/2024 | 71,80 | 69,43 | -3,35% | 69,00 | 72,24 | 70,58 | 69,37 | 69,43 | 3.293 | 203.246.171 |
| 2/12/2024 | 72,40 | 71,84 | -1,32% | 71,71 | 72,45 | 71,93 | 71,83 | 71,84 | 1.164 | 750.092.611 |
| 29/11/2024 | 73,30 | 72,80 | -0,68% | 72,70 | 73,65 | 73,07 | 72,70 | 72,80 | 4.203 | 121.390.692 |
| 28/11/2024 | 74,39 | 73,30 | -1,47% | 72,90 | 74,39 | 73,58 | 73,30 | 73,85 | 2.766 | 127.080.052 |
| 27/11/2024 | 73,53 | 74,39 | +1,17% | 72,85 | 74,39 | 73,44 | 73,40 | 74,39 | 2.963 | 85.502.181 |
| 26/11/2024 | 74,00 | 73,53 | -0,92% | 73,51 | 74,70 | 73,87 | 73,51 | 73,53 | 2.341 | 76.173.136 |
| 25/11/2024 | 73,89 | 74,21 | +1,28% | 73,27 | 74,70 | 73,83 | 74,21 | 74,36 | 989 | 50.216.615 |
| 22/11/2024 | 72,58 | 73,27 | +0,95% | 72,58 | 74,05 | 73,16 | 73,17 | 73,97 | 1.062 | 54.566.509 |
| 21/11/2024 | 72,79 | 72,58 | -0,29% | 72,50 | 73,49 | 72,89 | 72,58 | 72,87 | 1.023 | 88.169.093 |
| 19/11/2024 | 72,27 | 72,79 | +0,41% | 72,23 | 72,97 | 72,55 | 72,60 | 72,79 | 798 | 43.277.680 |
| 18/11/2024 | 72,12 | 72,49 | +0,51% | 72,11 | 73,73 | 72,57 | 72,31 | 72,49 | 1.714 | 100.797.652 |
| 14/11/2024 | 72,17 | 72,12 | -0,07% | 72,10 | 72,64 | 72,25 | 72,12 | 72,29 | 1.619 | 65.070.312 |
| 13/11/2024 | 72,17 | 72,17 | 0,00% | 72,02 | 72,25 | 72,15 | 72,16 | 72,17 | 2.346 | 65.432.783 |
| 12/11/2024 | 72,72 | 72,17 | -0,76% | 72,12 | 73,41 | 72,60 | 72,17 | 72,21 | 1.203 | 99.501.563 |
| 11/11/2024 | 74,50 | 72,72 | -2,39% | 72,72 | 74,92 | 73,86 | 72,72 | 72,90 | 1.386 | 63.895.162 |
| 8/11/2024 | 73,97 | 74,50 | +0,73% | 73,50 | 75,99 | 74,80 | 74,50 | 75,50 | 2.675 | 102.784.813 |
| 7/11/2024 | 73,50 | 73,96 | +0,30% | 73,00 | 73,96 | 73,50 | 73,62 | 73,97 | 1.746 | 47.165.773 |
| 6/11/2024 | 73,59 | 73,74 | -0,14% | 73,11 | 73,83 | 73,50 | 73,39 | 73,74 | 2.702 | 70.160.172 |
| 5/11/2024 | 74,76 | 73,84 | -1,23% | 73,52 | 74,76 | 73,96 | 73,56 | 73,84 | 1.296 | 72.303.834 |
| 4/11/2024 | 73,49 | 74,76 | +1,73% | 73,49 | 75,70 | 74,82 | 74,76 | 75,36 | 4.193 | 175.408.825 |
| 1/11/2024 | 74,15 | 73,49 | -2,03% | 73,29 | 74,15 | 73,46 | 73,39 | 73,49 | 1.287 | 45.486.825 |
| 31/10/2024 | 74,80 | 75,01 | +0,35% | 74,71 | 75,78 | 75,08 | 74,99 | 75,01 | 964 | 93.216.407 |
| 30/10/2024 | 73,95 | 74,75 | +1,07% | 73,95 | 75,23 | 74,70 | 74,62 | 74,76 | 1.427 | 57.032.269 |
| 29/10/2024 | 74,57 | 73,96 | -0,82% | 73,34 | 76,00 | 74,04 | 73,55 | 73,96 | 2.990 | 81.148.086 |
| 28/10/2024 | 73,23 | 74,57 | +0,96% | 72,73 | 75,00 | 74,00 | 74,22 | 74,57 | 2.838 | 92.628.445 |
| 25/10/2024 | 72,64 | 73,86 | +1,68% | 72,62 | 74,41 | 73,50 | 73,86 | 74,39 | 783 | 56.604.227 |
| 24/10/2024 | 72,70 | 72,64 | -0,08% | 72,50 | 72,99 | 72,70 | 72,64 | 72,65 | 1.361 | 62.803.020 |
| 23/10/2024 | 74,35 | 72,70 | -2,25% | 72,36 | 74,74 | 73,51 | 72,70 | 72,99 | 1.366 | 108.509.221 |
| 22/10/2024 | 74,80 | 74,37 | -0,57% | 74,23 | 74,81 | 74,47 | 74,30 | 74,37 | 866 | 48.574.979 |
| 21/10/2024 | 75,04 | 74,80 | -0,31% | 74,80 | 75,10 | 74,91 | 74,80 | 74,84 | 1.082 | 70.654.275 |
| 18/10/2024 | 74,95 | 75,03 | +0,03% | 74,85 | 75,16 | 75,00 | 75,01 | 75,03 | 1.018 | 75.475.564 |
| 17/10/2024 | 75,48 | 75,01 | -0,28% | 74,97 | 75,50 | 75,10 | 75,01 | 75,05 | 850 | 70.603.116 |
| 16/10/2024 | 75,45 | 75,22 | -0,37% | 75,11 | 75,50 | 75,27 | 75,22 | 75,30 | 935 | 64.494.334 |
| 15/10/2024 | 75,00 | 75,50 | -0,28% | 75,00 | 75,96 | 75,30 | 75,50 | 75,70 | 2.164 | 116.219.347 |
| 14/10/2024 | 75,65 | 75,71 | +0,08% | 75,35 | 76,48 | 75,83 | 75,71 | 75,75 | 1.357 | 69.865.428 |
| 11/10/2024 | 75,20 | 75,65 | +0,60% | 75,05 | 76,09 | 75,35 | 75,64 | 75,74 | 1.140 | 62.827.251 |
| 10/10/2024 | 76,00 | 75,20 | -1,10% | 75,19 | 76,26 | 75,44 | 75,20 | 75,37 | 2.680 | 88.624.519 |
| 9/10/2024 | 75,95 | 76,04 | +0,04% | 75,76 | 76,46 | 76,10 | 75,83 | 76,04 | 894 | 52.571.617 |
| 8/10/2024 | 75,30 | 76,01 | +0,61% | 75,30 | 76,99 | 76,37 | 76,01 | 76,47 | 5.475 | 145.723.866 |
| 7/10/2024 | 75,81 | 75,55 | -0,34% | 75,30 | 76,37 | 75,63 | 75,50 | 75,55 | 3.561 | 110.618.192 |
| 4/10/2024 | 76,15 | 75,81 | -0,24% | 75,50 | 76,15 | 75,86 | 75,80 | 75,82 | 2.541 | 85.233.396 |
| 3/10/2024 | 76,00 | 75,99 | -0,03% | 75,65 | 76,39 | 75,90 | 75,97 | 75,99 | 2.533 | 138.967.828 |
| 2/10/2024 | 77,51 | 76,01 | -3,54% | 75,61 | 77,96 | 76,47 | 75,90 | 76,01 | 4.234 | 806.442.519 |
| 1/10/2024 | 78,80 | 78,80 | +0,13% | 78,40 | 79,41 | 78,95 | 78,47 | 78,80 | 2.210 | 107.038.219 |
| 30/9/2024 | 80,00 | 78,70 | -1,18% | 78,56 | 80,23 | 79,39 | 78,70 | 79,16 | 1.344 | 159.205.162 |
| 26/9/2024 | 80,00 | 79,64 | -0,43% | 79,00 | 80,00 | 79,55 | 79,64 | 79,71 | 1.947 | 71.389.059 |
| 25/9/2024 | 80,00 | 79,98 | -0,03% | 79,90 | 80,01 | 79,97 | 79,97 | 79,98 | 2.317 | 127.876.101 |
| 24/9/2024 | 80,70 | 80,00 | -0,60% | 80,00 | 80,70 | 80,18 | 80,00 | 80,01 | 1.700 | 105.998.459 |
| 23/9/2024 | 80,80 | 80,48 | -0,02% | 80,40 | 80,87 | 80,60 | 80,48 | 80,50 | 1.015 | 77.636.990 |
| 20/9/2024 | 80,93 | 80,50 | -0,48% | 80,50 | 81,25 | 80,86 | 80,50 | 80,79 | 2.881 | 79.873.627 |
| 19/9/2024 | 81,00 | 80,89 | -0,14% | 80,80 | 81,15 | 80,90 | 80,81 | 80,89 | 1.430 | 61.043.721 |
| 18/9/2024 | 81,09 | 81,00 | -0,11% | 80,85 | 81,26 | 80,99 | 81,00 | 81,08 | 1.444 | 73.316.235 |
| 17/9/2024 | 81,12 | 81,09 | -0,04% | 81,03 | 81,23 | 81,06 | 81,05 | 81,09 | 1.023 | 53.217.320 |
| 16/9/2024 | 81,90 | 81,12 | -1,05% | 81,05 | 81,90 | 81,23 | 81,11 | 81,12 | 2.133 | 83.454.975 |
| 13/9/2024 | 81,00 | 81,98 | +1,16% | 80,80 | 81,98 | 81,40 | 81,65 | 81,98 | 2.886 | 93.739.465 |
| 12/9/2024 | 81,19 | 81,04 | -0,15% | 81,00 | 81,50 | 81,14 | 81,04 | 81,17 | 1.127 | 52.299.283 |
| 11/9/2024 | 81,24 | 81,16 | -0,10% | 81,00 | 81,31 | 81,16 | 81,16 | 81,19 | 1.295 | 90.154.361 |
| 10/9/2024 | 81,68 | 81,24 | -0,54% | 81,21 | 81,78 | 81,32 | 81,24 | 81,31 | 3.134 | 94.657.712 |
| 9/9/2024 | 81,65 | 81,68 | +0,04% | 81,05 | 81,89 | 81,41 | 81,68 | 81,70 | 3.025 | 85.821.343 |
| 6/9/2024 | 81,51 | 81,65 | +0,21% | 81,30 | 81,98 | 81,57 | 81,42 | 81,65 | 4.288 | 91.114.001 |
| 5/9/2024 | 81,72 | 81,48 | +0,23% | 81,29 | 81,72 | 81,45 | 81,48 | 81,50 | 908 | 43.904.461 |
| 4/9/2024 | 81,59 | 81,29 | -0,53% | 81,02 | 82,00 | 81,48 | 81,29 | 81,42 | 1.898 | 86.609.077 |
| 3/9/2024 | 81,52 | 81,72 | -0,27% | 81,52 | 82,23 | 81,96 | 81,70 | 81,72 | 3.439 | 70.623.273 |
| 2/9/2024 | 81,50 | 81,94 | -0,53% | 81,50 | 82,36 | 81,70 | 81,90 | 81,94 | 1.848 | 85.813.424 |
| 30/8/2024 | 82,19 | 82,38 | +0,32% | 82,00 | 82,38 | 82,26 | 82,37 | 82,38 | 1.609 | 77.246.924 |
| 29/8/2024 | 81,89 | 82,12 | +0,28% | 81,72 | 82,27 | 81,97 | 81,88 | 82,12 | 1.714 | 78.075.751 |
| 28/8/2024 | 82,00 | 81,89 | -0,18% | 81,52 | 82,04 | 81,65 | 81,74 | 81,89 | 3.102 | 143.848.094 |
| 27/8/2024 | 82,38 | 82,04 | -0,17% | 81,81 | 82,38 | 82,10 | 81,91 | 82,04 | 1.447 | 63.026.723 |
| 26/8/2024 | 82,16 | 82,18 | +0,02% | 81,53 | 82,38 | 82,06 | 82,15 | 82,18 | 1.993 | 102.398.399 |
| 23/8/2024 | 82,22 | 82,16 | -0,10% | 82,01 | 82,34 | 82,24 | 82,16 | 82,28 | 3.402 | 76.020.367 |
| 22/8/2024 | 81,93 | 82,24 | +0,13% | 81,90 | 82,44 | 82,17 | 82,03 | 82,24 | 1.284 | 83.525.300 |
| 21/8/2024 | 81,90 | 82,13 | +0,20% | 81,89 | 82,25 | 82,07 | 82,06 | 82,13 | 1.172 | 69.528.933 |
| 20/8/2024 | 82,09 | 81,97 | -0,01% | 81,90 | 82,39 | 82,07 | 81,96 | 81,97 | 1.149 | 73.361.621 |
| 19/8/2024 | 82,02 | 81,98 | +0,23% | 81,85 | 82,44 | 82,01 | 81,95 | 81,98 | 897 | 48.390.638 |
| 16/8/2024 | 82,40 | 81,79 | -0,62% | 81,74 | 82,70 | 81,88 | 81,79 | 81,98 | 5.990 | 214.657.755 |
| 15/8/2024 | 82,35 | 82,30 | 0,00% | 81,80 | 82,63 | 82,19 | 82,20 | 82,30 | 2.116 | 108.640.838 |
| 14/8/2024 | 82,00 | 82,30 | +0,37% | 81,80 | 82,51 | 81,97 | 82,05 | 82,30 | 1.427 | 63.654.949 |
| 13/8/2024 | 82,00 | 82,00 | +0,58% | 81,71 | 82,08 | 81,92 | 81,82 | 82,00 | 708 | 49.324.894 |
| 12/8/2024 | 81,21 | 81,53 | +0,42% | 81,20 | 81,93 | 81,63 | 81,50 | 81,71 | 2.366 | 41.705.331 |
| 9/8/2024 | 81,59 | 81,19 | -0,28% | 81,15 | 82,37 | 81,78 | 81,23 | 81,77 | 3.126 | 59.832.532 |
| 8/8/2024 | 81,45 | 81,42 | -0,63% | 80,81 | 82,60 | 81,82 | 81,43 | 81,94 | 5.691 | 207.045.732 |
| 7/8/2024 | 82,29 | 81,94 | +0,58% | 81,56 | 82,29 | 81,87 | 81,56 | 81,94 | 658 | 26.108.852 |
| 6/8/2024 | 81,60 | 81,47 | -0,04% | 81,01 | 82,24 | 81,47 | 81,47 | 81,67 | 2.430 | 82.871.521 |
| 5/8/2024 | 80,99 | 81,50 | +0,21% | 80,25 | 82,01 | 81,10 | 81,42 | 81,50 | 2.743 | 114.316.218 |
| 2/8/2024 | 81,97 | 81,33 | -0,61% | 80,81 | 82,48 | 81,50 | 81,33 | 81,44 | 5.482 | 249.937.617 |
| 1/8/2024 | 81,85 | 81,83 | -0,97% | 81,75 | 82,14 | 81,88 | 81,83 | 81,95 | 2.279 | 73.479.625 |
| 31/7/2024 | 82,25 | 82,63 | +0,77% | 81,70 | 82,79 | 81,97 | 82,03 | 82,63 | 1.927 | 93.701.782 |
| 30/7/2024 | 82,41 | 82,00 | 0,00% | 81,69 | 82,49 | 81,88 | 82,00 | 82,01 | 1.330 | 81.652.192 |
| 29/7/2024 | 82,59 | 82,00 | -0,71% | 81,81 | 82,89 | 82,08 | 81,84 | 82,00 | 3.021 | 166.550.690 |
| 26/7/2024 | 82,60 | 82,59 | -0,01% | 82,27 | 82,83 | 82,54 | 82,50 | 82,59 | 2.238 | 88.785.282 |
| 25/7/2024 | 82,60 | 82,60 | 0,00% | 82,32 | 82,83 | 82,51 | 82,55 | 82,60 | 1.258 | 42.248.295 |
| 24/7/2024 | 83,00 | 82,60 | -0,12% | 82,26 | 83,00 | 82,64 | 82,56 | 82,60 | 1.017 | 62.014.616 |
| 23/7/2024 | 83,12 | 82,70 | -0,54% | 82,66 | 83,15 | 82,86 | 82,70 | 82,90 | 862 | 64.051.752 |
| 22/7/2024 | 83,50 | 83,15 | -0,16% | 82,55 | 83,79 | 83,12 | 83,15 | 83,16 | 1.847 | 79.852.827 |
| 19/7/2024 | 83,48 | 83,28 | -0,24% | 82,85 | 83,79 | 83,32 | 83,25 | 83,30 | 926 | 63.621.983 |
| 18/7/2024 | 83,40 | 83,48 | +0,10% | 83,25 | 83,65 | 83,43 | 83,28 | 83,48 | 760 | 64.187.921 |
| 17/7/2024 | 83,35 | 83,40 | +0,24% | 83,25 | 83,50 | 83,35 | 83,39 | 83,40 | 1.417 | 36.835.900 |
| 16/7/2024 | 83,23 | 83,20 | -0,04% | 82,85 | 83,50 | 83,16 | 83,15 | 83,20 | 1.541 | 57.530.301 |
| 15/7/2024 | 82,82 | 83,23 | +0,36% | 82,53 | 83,25 | 83,03 | 83,19 | 83,23 | 2.082 | 54.554.647 |
| 12/7/2024 | 82,65 | 82,93 | +0,34% | 82,64 | 83,03 | 82,93 | 82,66 | 82,92 | 2.763 | 101.672.958 |
| 11/7/2024 | 82,69 | 82,65 | +0,11% | 82,25 | 82,77 | 82,52 | 82,34 | 82,65 | 2.897 | 70.592.159 |
| 10/7/2024 | 82,91 | 82,56 | -0,55% | 82,00 | 83,00 | 82,36 | 82,40 | 82,56 | 3.565 | 77.460.221 |
| 9/7/2024 | 83,03 | 83,02 | -0,10% | 82,74 | 83,03 | 82,88 | 82,91 | 83,02 | 827 | 37.622.280 |
| 8/7/2024 | 81,75 | 83,10 | +1,71% | 81,75 | 83,25 | 82,80 | 83,10 | 83,11 | 4.796 | 102.098.167 |
| 5/7/2024 | 82,00 | 81,70 | -0,28% | 81,00 | 82,20 | 81,59 | 81,58 | 81,70 | 2.464 | 119.961.660 |
| 4/7/2024 | 81,39 | 81,93 | +0,65% | 80,90 | 82,23 | 81,58 | 81,80 | 81,93 | 729 | 62.255.189 |
| 3/7/2024 | 82,65 | 81,40 | -1,51% | 80,76 | 82,94 | 81,31 | 81,26 | 81,40 | 7.926 | 432.505.950 |
| 2/7/2024 | 83,21 | 82,65 | -0,67% | 82,50 | 83,24 | 82,65 | 82,60 | 82,65 | 961 | 71.207.554 |
| 1/7/2024 | 82,70 | 83,21 | -1,23% | 82,70 | 83,25 | 83,04 | 83,04 | 83,21 | 2.546 | 101.519.806 |
| 28/6/2024 | 83,15 | 84,25 | +1,32% | 83,11 | 84,25 | 83,47 | 84,15 | 84,25 | 4.794 | 92.302.994 |
| 27/6/2024 | 83,27 | 83,15 | +0,16% | 83,04 | 83,40 | 83,26 | 83,15 | 83,36 | 883 | 55.014.339 |
| 26/6/2024 | 82,78 | 83,02 | +0,25% | 82,71 | 83,24 | 82,92 | 83,02 | 83,10 | 569 | 61.424.933 |
| 25/6/2024 | 82,86 | 82,81 | -0,05% | 82,55 | 83,00 | 82,83 | 82,71 | 82,81 | 1.083 | 64.039.810 |
| 24/6/2024 | 83,01 | 82,85 | +0,13% | 82,51 | 83,40 | 82,86 | 82,84 | 82,85 | 1.607 | 77.737.774 |
| 21/6/2024 | 82,99 | 82,74 | -0,30% | 82,70 | 83,40 | 83,09 | 82,72 | 82,74 | 5.325 | 120.666.383 |
| 20/6/2024 | 83,17 | 82,99 | -0,01% | 82,61 | 83,40 | 82,97 | 82,84 | 82,99 | 959 | 56.875.960 |
| 19/6/2024 | 82,80 | 83,00 | +0,24% | 82,80 | 83,89 | 83,23 | 83,00 | 83,40 | 1.201 | 76.263.848 |
| 18/6/2024 | 83,85 | 82,80 | -0,52% | 82,61 | 83,88 | 83,19 | 82,80 | 82,82 | 1.519 | 73.164.968 |
| 17/6/2024 | 84,80 | 83,23 | -1,85% | 82,53 | 84,80 | 83,02 | 83,23 | 83,27 | 5.897 | 238.363.233 |
| 14/6/2024 | 83,90 | 84,80 | +1,07% | 83,90 | 84,90 | 84,55 | 84,66 | 84,80 | 2.863 | 132.021.100 |
| 13/6/2024 | 83,99 | 83,90 | -0,11% | 83,75 | 84,75 | 83,97 | 83,80 | 83,90 | 856 | 47.883.224 |
| 12/6/2024 | 83,85 | 83,99 | +0,08% | 83,74 | 84,36 | 83,93 | 83,83 | 83,99 | 1.645 | 61.494.152 |
| 11/6/2024 | 84,34 | 83,92 | -0,55% | 83,84 | 84,60 | 84,17 | 83,92 | 84,23 | 2.175 | 58.813.203 |
| 10/6/2024 | 85,74 | 84,38 | -2,05% | 83,60 | 85,80 | 84,43 | 84,37 | 84,38 | 8.942 | 237.229.156 |
| 7/6/2024 | 83,65 | 86,15 | +2,26% | 83,65 | 86,89 | 85,60 | 85,51 | 86,15 | 7.194 | 568.498.018 |
| 6/6/2024 | 82,40 | 84,25 | +2,25% | 82,30 | 84,97 | 83,80 | 84,08 | 84,25 | 6.769 | 625.754.758 |
| 5/6/2024 | 82,96 | 82,40 | -0,31% | 81,16 | 84,79 | 83,63 | 82,24 | 82,40 | 5.638 | 581.748.275 |
| 4/6/2024 | 83,64 | 82,66 | -1,17% | 81,97 | 83,95 | 82,79 | 82,66 | 82,70 | 1.813 | 197.936.654 |
| 3/6/2024 | 83,94 | 83,64 | -0,43% | 83,28 | 83,98 | 83,81 | 83,61 | 83,64 | 2.142 | 75.766.773 |
| 31/5/2024 | 84,15 | 84,00 | -0,40% | 83,86 | 84,33 | 84,11 | 83,98 | 84,00 | 2.695 | 88.843.762 |
| 29/5/2024 | 83,95 | 84,34 | +0,42% | 83,90 | 84,50 | 84,17 | 83,98 | 84,34 | 1.261 | 82.743.958 |
| 28/5/2024 | 84,20 | 83,99 | -0,12% | 83,75 | 84,20 | 83,87 | 83,82 | 83,99 | 2.179 | 71.573.461 |
| 27/5/2024 | 84,00 | 84,09 | +0,11% | 83,80 | 84,20 | 83,99 | 83,99 | 84,09 | 2.498 | 77.506.949 |
| 24/5/2024 | 84,00 | 84,00 | +0,01% | 83,64 | 84,19 | 83,94 | 83,96 | 84,00 | 2.501 | 65.017.758 |
| 23/5/2024 | 84,00 | 83,99 | -0,01% | 83,70 | 84,00 | 83,92 | 83,94 | 83,99 | 557 | 60.266.956 |
| 22/5/2024 | 84,10 | 84,00 | -0,02% | 83,67 | 84,14 | 83,90 | 83,99 | 84,00 | 1.437 | 71.727.476 |
| 21/5/2024 | 84,39 | 84,02 | -0,24% | 83,90 | 84,46 | 84,11 | 84,00 | 84,02 | 1.850 | 115.726.733 |
| 20/5/2024 | 83,66 | 84,22 | +0,77% | 83,57 | 84,25 | 83,98 | 84,22 | 84,23 | 4.275 | 139.591.065 |
| 17/5/2024 | 83,00 | 83,58 | +0,89% | 82,85 | 83,58 | 83,24 | 83,55 | 83,58 | 4.919 | 132.753.639 |
| 16/5/2024 | 83,86 | 82,84 | -1,22% | 82,10 | 83,98 | 82,70 | 82,84 | 82,85 | 6.963 | 510.094.354 |
| 15/5/2024 | 83,60 | 83,86 | +0,13% | 83,55 | 83,89 | 83,78 | 83,85 | 83,86 | 1.582 | 76.533.386 |
| 14/5/2024 | 83,88 | 83,75 | -0,15% | 83,51 | 83,90 | 83,70 | 83,75 | 83,80 | 2.062 | 59.804.893 |
| 13/5/2024 | 83,87 | 83,88 | 0,00% | 83,15 | 83,91 | 83,66 | 83,79 | 83,88 | 1.901 | 129.709.850 |
| 10/5/2024 | 84,30 | 83,88 | -0,50% | 83,45 | 84,66 | 83,76 | 83,80 | 83,89 | 7.078 | 231.265.474 |
| 9/5/2024 | 84,67 | 84,30 | -0,34% | 84,22 | 84,80 | 84,54 | 84,30 | 84,46 | 669 | 72.337.561 |
| 8/5/2024 | 84,44 | 84,59 | +0,18% | 84,10 | 84,75 | 84,47 | 84,45 | 84,60 | 1.946 | 128.822.983 |
| 7/5/2024 | 84,45 | 84,44 | 0,00% | 84,27 | 84,60 | 84,45 | 84,32 | 84,44 | 649 | 78.017.864 |
| 6/5/2024 | 84,45 | 84,44 | 0,00% | 84,29 | 84,94 | 84,56 | 84,43 | 84,44 | 2.936 | 86.449.758 |
| 3/5/2024 | 83,35 | 84,44 | +1,55% | 83,35 | 84,98 | 84,41 | 84,44 | 84,59 | 4.187 | 182.172.401 |
| 2/5/2024 | 83,00 | 83,15 | -0,57% | 83,00 | 83,34 | 83,12 | 83,15 | 83,18 | 788 | 51.879.960 |
| 30/4/2024 | 83,77 | 83,63 | -0,17% | 83,38 | 83,85 | 83,66 | 83,62 | 83,63 | 1.451 | 91.321.412 |
| 29/4/2024 | 83,64 | 83,77 | +0,40% | 83,40 | 84,00 | 83,56 | 83,80 | 83,85 | 4.149 | 129.334.976 |
| 26/4/2024 | 83,81 | 83,44 | -0,44% | 83,40 | 83,83 | 83,53 | 83,44 | 83,50 | 1.490 | 114.513.917 |
| 25/4/2024 | 84,00 | 83,81 | -0,15% | 83,75 | 84,25 | 83,95 | 83,81 | 83,99 | 694 | 92.571.032 |
| 24/4/2024 | 84,22 | 83,94 | -0,53% | 83,94 | 84,39 | 84,16 | 83,93 | 83,94 | 553 | 61.038.880 |
| 23/4/2024 | 84,00 | 84,39 | +0,05% | 83,94 | 84,50 | 84,16 | 84,38 | 84,40 | 818 | 74.717.419 |
| 22/4/2024 | 84,54 | 84,35 | -0,25% | 84,04 | 84,54 | 84,32 | 84,35 | 84,36 | 3.115 | 69.571.329 |
| 19/4/2024 | 84,06 | 84,56 | +0,80% | 84,00 | 84,65 | 84,21 | 84,22 | 84,56 | 1.338 | 103.244.449 |
| 18/4/2024 | 84,32 | 83,89 | -0,51% | 83,69 | 84,94 | 83,98 | 83,74 | 83,89 | 1.532 | 163.189.243 |
| 17/4/2024 | 84,90 | 84,32 | -0,66% | 84,25 | 85,44 | 84,92 | 84,28 | 84,32 | 1.023 | 86.143.954 |
| 16/4/2024 | 84,57 | 84,88 | +0,33% | 83,95 | 84,97 | 84,38 | 84,73 | 84,88 | 1.376 | 77.992.272 |
| 15/4/2024 | 85,40 | 84,60 | -1,05% | 84,60 | 86,00 | 85,38 | 84,60 | 84,97 | 4.399 | 124.732.660 |
| 12/4/2024 | 84,50 | 85,50 | +1,32% | 84,45 | 85,55 | 84,75 | 85,50 | 85,55 | 1.790 | 76.299.563 |
| 11/4/2024 | 84,00 | 84,39 | +0,46% | 83,95 | 84,39 | 84,14 | 84,14 | 84,39 | 869 | 63.044.485 |
| 10/4/2024 | 84,25 | 84,00 | -0,11% | 83,98 | 84,41 | 84,05 | 83,99 | 84,00 | 1.015 | 153.686.626 |
| 9/4/2024 | 84,60 | 84,09 | -0,13% | 84,05 | 84,60 | 84,19 | 84,09 | 84,13 | 838 | 119.306.540 |
| 8/4/2024 | 84,10 | 84,20 | +0,21% | 83,95 | 85,25 | 84,61 | 84,25 | 84,28 | 5.505 | 181.405.180 |
| 5/4/2024 | 83,69 | 84,02 | +0,61% | 83,69 | 84,09 | 83,95 | 83,99 | 84,02 | 2.131 | 71.730.189 |
| 4/4/2024 | 83,90 | 83,51 | -0,46% | 83,50 | 83,90 | 83,70 | 83,51 | 83,70 | 965 | 129.210.320 |
| 3/4/2024 | 84,24 | 83,90 | -0,40% | 83,70 | 84,40 | 84,00 | 83,85 | 83,90 | 2.030 | 111.760.859 |
| 2/4/2024 | 84,96 | 84,24 | -0,84% | 83,83 | 85,15 | 84,39 | 84,00 | 84,23 | 2.792 | 115.380.569 |
| 1/4/2024 | 83,52 | 84,95 | +0,77% | 83,52 | 86,50 | 84,57 | 84,80 | 84,95 | 2.535 | 219.175.533 |
| 28/3/2024 | 84,55 | 84,30 | -0,24% | 84,05 | 84,55 | 84,34 | 84,29 | 84,30 | 1.339 | 144.159.655 |
| 27/3/2024 | 84,72 | 84,50 | -0,22% | 84,00 | 84,85 | 84,45 | 84,41 | 84,50 | 2.706 | 118.797.211 |
| 26/3/2024 | 85,34 | 84,69 | -0,72% | 84,59 | 85,44 | 85,06 | 84,69 | 84,75 | 1.550 | 102.520.763 |
| 25/3/2024 | 85,71 | 85,30 | -0,35% | 85,25 | 85,87 | 85,52 | 85,28 | 85,30 | 3.053 | 121.679.170 |
| 22/3/2024 | 85,97 | 85,60 | -0,45% | 85,49 | 85,97 | 85,63 | 85,53 | 85,60 | 3.000 | 125.272.456 |
| 21/3/2024 | 86,00 | 85,99 | +0,28% | 85,00 | 86,00 | 85,54 | 85,75 | 85,99 | 1.466 | 124.493.789 |
| 20/3/2024 | 85,70 | 85,75 | -0,28% | 85,65 | 85,80 | 85,74 | 85,72 | 85,75 | 424 | 65.401.290 |
| 19/3/2024 | 86,09 | 85,99 | -0,05% | 85,56 | 86,48 | 85,94 | 85,95 | 85,99 | 852 | 65.655.992 |
| 18/3/2024 | 85,50 | 86,03 | +0,28% | 85,50 | 87,00 | 86,18 | 85,76 | 86,04 | 2.837 | 144.393.578 |
| 15/3/2024 | 85,80 | 85,79 | -0,01% | 85,66 | 86,00 | 85,75 | 85,79 | 85,80 | 2.173 | 81.917.357 |
| 14/3/2024 | 85,74 | 85,80 | -0,15% | 85,49 | 86,00 | 85,72 | 85,69 | 85,80 | 1.065 | 61.342.067 |
| 13/3/2024 | 85,75 | 85,93 | -0,08% | 85,50 | 86,00 | 85,80 | 85,74 | 85,93 | 978 | 55.218.254 |
| 12/3/2024 | 86,20 | 86,00 | -0,23% | 85,75 | 86,25 | 86,01 | 85,90 | 86,00 | 676 | 66.193.697 |
| 11/3/2024 | 85,94 | 86,20 | +0,30% | 85,70 | 86,24 | 85,91 | 86,13 | 86,20 | 1.360 | 61.397.433 |
| 8/3/2024 | 85,70 | 85,94 | +0,28% | 85,15 | 87,24 | 85,75 | 0,00 | 0,00 | 3.709 | 156.094.580 |
| 7/3/2024 | 85,88 | 85,70 | 0,00% | 85,50 | 85,90 | 85,73 | 85,53 | 85,70 | 988 | 58.307.672 |
| 6/3/2024 | 85,85 | 85,70 | -0,17% | 85,20 | 86,00 | 85,58 | 85,69 | 85,70 | 1.879 | 89.956.082 |
| 5/3/2024 | 85,90 | 85,85 | +0,29% | 85,60 | 85,91 | 85,79 | 85,82 | 85,85 | 794 | 66.160.338 |
| 4/3/2024 | 85,29 | 85,60 | +0,36% | 85,25 | 86,00 | 85,49 | 85,52 | 85,60 | 1.718 | 63.087.452 |
| 1/3/2024 | 85,54 | 85,29 | -0,63% | 84,89 | 85,75 | 85,26 | 85,19 | 85,29 | 1.493 | 133.650.167 |
| 29/2/2024 | 85,42 | 85,83 | +0,49% | 85,42 | 86,00 | 85,62 | 85,71 | 85,83 | 762 | 148.463.953 |
| 28/2/2024 | 85,90 | 85,41 | -0,57% | 85,40 | 85,90 | 85,69 | 85,41 | 85,69 | 1.213 | 120.982.343 |
| 27/2/2024 | 86,04 | 85,90 | -0,16% | 85,44 | 86,25 | 85,88 | 85,75 | 85,90 | 1.188 | 90.772.570 |
| 26/2/2024 | 86,35 | 86,04 | -0,24% | 85,85 | 86,35 | 86,14 | 85,85 | 86,04 | 926 | 72.776.924 |
| 23/2/2024 | 85,78 | 86,25 | +0,55% | 85,78 | 86,35 | 86,18 | 0,00 | 0,00 | 4.060 | 80.415.322 |
| 22/2/2024 | 85,48 | 85,78 | +0,44% | 85,40 | 86,00 | 85,62 | 85,60 | 85,78 | 1.070 | 75.398.875 |
| 21/2/2024 | 85,16 | 85,40 | +0,47% | 85,00 | 85,48 | 85,31 | 85,31 | 85,40 | 1.400 | 72.319.964 |
| 20/2/2024 | 86,74 | 85,00 | -2,01% | 83,03 | 86,88 | 84,77 | 85,00 | 85,04 | 4.484 | 461.255.134 |
| 19/2/2024 | 87,00 | 86,74 | -0,30% | 86,71 | 87,25 | 86,89 | 86,74 | 86,75 | 891 | 67.501.008 |
| 16/2/2024 | 87,10 | 87,00 | -0,11% | 86,50 | 87,94 | 87,34 | 87,00 | 87,64 | 3.502 | 142.741.677 |
| 15/2/2024 | 87,15 | 87,10 | -0,06% | 86,79 | 87,49 | 87,01 | 87,01 | 87,10 | 2.942 | 100.293.622 |
| 14/2/2024 | 87,50 | 87,15 | -0,40% | 86,90 | 87,95 | 87,58 | 86,90 | 87,15 | 1.788 | 85.426.935 |
| 9/2/2024 | 87,46 | 87,50 | +0,11% | 86,40 | 87,75 | 87,20 | 0,00 | 0,00 | 2.656 | 85.010.759 |
| 8/2/2024 | 87,46 | 87,40 | -0,07% | 87,00 | 87,50 | 87,34 | 87,07 | 87,40 | 1.195 | 39.899.417 |
| 7/2/2024 | 87,00 | 87,46 | +1,11% | 86,75 | 87,95 | 87,44 | 87,45 | 87,46 | 5.323 | 101.747.184 |
| 6/2/2024 | 86,44 | 86,50 | +0,07% | 86,00 | 86,64 | 86,21 | 86,38 | 86,50 | 1.887 | 62.664.620 |
| 5/2/2024 | 87,50 | 86,44 | -1,21% | 86,00 | 87,60 | 86,61 | 86,18 | 86,44 | 2.760 | 100.891.146 |
| 2/2/2024 | 86,06 | 87,50 | +1,16% | 86,06 | 87,50 | 86,75 | 87,35 | 87,50 | 3.900 | 128.814.877 |
| 1/2/2024 | 87,16 | 86,50 | -1,65% | 85,96 | 87,92 | 86,28 | 86,20 | 86,50 | 2.619 | 107.756.867 |
| 31/1/2024 | 87,50 | 87,95 | +0,51% | 87,14 | 87,95 | 87,39 | 87,22 | 87,95 | 3.506 | 83.110.859 |
| 30/1/2024 | 87,50 | 87,50 | 0,00% | 87,00 | 87,50 | 87,23 | 87,30 | 87,50 | 2.800 | 60.095.761 |
| 29/1/2024 | 87,95 | 87,50 | -0,51% | 86,97 | 87,95 | 87,39 | 87,45 | 87,50 | 2.711 | 129.674.621 |
| 26/1/2024 | 86,89 | 87,95 | +1,13% | 86,28 | 87,95 | 87,50 | 87,51 | 87,94 | 4.987 | 135.029.041 |
| 25/1/2024 | 86,72 | 86,97 | +0,46% | 86,17 | 87,00 | 86,46 | 86,60 | 86,97 | 2.693 | 76.784.961 |
| 24/1/2024 | 86,50 | 86,57 | -0,01% | 86,03 | 86,57 | 86,38 | 86,33 | 86,57 | 2.580 | 59.941.671 |
| 23/1/2024 | 86,28 | 86,58 | +0,35% | 86,02 | 86,75 | 86,31 | 86,46 | 86,58 | 2.611 | 91.557.499 |
| 22/1/2024 | 87,12 | 86,28 | -0,96% | 86,20 | 87,16 | 86,47 | 86,28 | 86,59 | 4.091 | 110.828.885 |
| 19/1/2024 | 86,19 | 87,12 | +1,08% | 85,47 | 87,15 | 86,27 | 87,06 | 87,12 | 6.649 | 153.483.331 |
| 18/1/2024 | 85,70 | 86,19 | +0,07% | 85,67 | 86,44 | 85,93 | 86,00 | 86,19 | 1.910 | 70.525.570 |
| 17/1/2024 | 86,99 | 86,13 | -0,99% | 85,82 | 86,99 | 86,10 | 85,94 | 86,13 | 1.639 | 221.962.695 |
| 16/1/2024 | 87,30 | 86,99 | -0,36% | 86,52 | 87,30 | 86,92 | 86,80 | 87,00 | 1.009 | 59.176.421 |
| 15/1/2024 | 87,00 | 87,30 | +0,34% | 86,55 | 87,30 | 86,96 | 87,29 | 87,30 | 3.152 | 120.132.906 |
| 12/1/2024 | 85,89 | 87,00 | +1,29% | 85,73 | 87,00 | 86,65 | 86,90 | 87,00 | 1.418 | 61.076.843 |
| 11/1/2024 | 87,00 | 85,89 | -1,28% | 84,64 | 87,00 | 85,65 | 85,85 | 85,89 | 984 | 154.904.646 |
| 10/1/2024 | 88,98 | 87,00 | -1,25% | 85,60 | 89,28 | 86,88 | 85,90 | 87,00 | 6.387 | 165.345.657 |
| 9/1/2024 | 89,00 | 88,10 | -1,73% | 87,50 | 89,00 | 88,24 | 87,95 | 88,10 | 2.783 | 92.352.591 |
| 8/1/2024 | 89,75 | 89,65 | -0,26% | 88,56 | 89,88 | 89,41 | 89,65 | 89,88 | 1.298 | 73.988.514 |
| 5/1/2024 | 87,68 | 89,88 | +3,01% | 87,26 | 89,99 | 88,94 | 89,50 | 89,88 | 6.565 | 248.569.955 |
| 4/1/2024 | 86,50 | 87,25 | +0,88% | 86,50 | 87,75 | 86,99 | 87,00 | 87,25 | 2.716 | 99.877.440 |
| 3/1/2024 | 86,29 | 86,49 | +0,27% | 86,25 | 86,75 | 86,51 | 86,47 | 86,49 | 1.098 | 38.869.086 |
| 2/1/2024 | 86,29 | 86,26 | -0,95% | 85,68 | 86,29 | 86,08 | 86,00 | 86,26 | 1.893 | 118.448.551 |
| 28/12/2023 | 86,90 | 87,09 | +0,45% | 86,60 | 87,24 | 86,97 | 86,90 | 87,09 | 1.579 | 159.133.710 |
| 27/12/2023 | 84,00 | 86,70 | +3,34% | 84,00 | 87,65 | 86,50 | 86,68 | 86,70 | 1.881 | 316.726.867 |
| 26/12/2023 | 82,46 | 83,90 | +1,76% | 82,09 | 83,98 | 82,76 | 83,87 | 83,90 | 2.421 | 116.176.263 |
| 22/12/2023 | 81,50 | 82,45 | +1,15% | 81,50 | 82,45 | 82,13 | 82,44 | 82,45 | 2.729 | 74.416.036 |
| 21/12/2023 | 81,62 | 81,51 | -0,13% | 81,16 | 81,95 | 81,49 | 81,51 | 81,84 | 1.694 | 116.988.845 |
| 20/12/2023 | 81,08 | 81,62 | +0,67% | 81,08 | 81,62 | 81,43 | 81,46 | 81,62 | 2.059 | 79.993.234 |
| 19/12/2023 | 81,00 | 81,08 | -0,09% | 80,87 | 81,55 | 81,13 | 81,01 | 81,08 | 1.341 | 93.743.685 |
| 18/12/2023 | 81,50 | 81,15 | -0,06% | 80,85 | 81,50 | 81,28 | 80,86 | 81,15 | 4.409 | 192.472.278 |
| 15/12/2023 | 80,70 | 81,20 | +0,62% | 80,50 | 81,20 | 81,04 | 81,09 | 81,20 | 2.287 | 96.181.997 |
| 14/12/2023 | 80,90 | 80,70 | +0,30% | 80,35 | 80,90 | 80,58 | 80,50 | 80,70 | 2.493 | 106.761.706 |
| 13/12/2023 | 80,46 | 80,46 | -0,01% | 80,03 | 80,75 | 80,45 | 80,46 | 80,60 | 966 | 91.999.505 |
| 12/12/2023 | 81,42 | 80,47 | -1,00% | 80,00 | 81,42 | 80,44 | 80,35 | 80,47 | 1.269 | 117.447.513 |
| 11/12/2023 | 81,48 | 81,28 | -0,25% | 80,76 | 81,50 | 81,12 | 81,15 | 81,28 | 1.823 | 70.716.711 |
| 8/12/2023 | 81,00 | 81,48 | +0,88% | 80,76 | 81,50 | 81,40 | 81,42 | 81,48 | 3.469 | 61.763.686 |
| 7/12/2023 | 81,01 | 80,77 | -1,01% | 80,09 | 81,75 | 81,05 | 80,61 | 80,77 | 4.882 | 138.680.297 |
| 6/12/2023 | 81,40 | 81,59 | +0,16% | 81,00 | 81,74 | 81,27 | 81,58 | 81,59 | 1.874 | 65.358.511 |
| 5/12/2023 | 81,60 | 81,46 | -0,17% | 80,50 | 81,60 | 81,15 | 80,95 | 81,46 | 1.713 | 105.092.187 |
| 4/12/2023 | 81,08 | 81,60 | -0,23% | 81,08 | 81,78 | 81,46 | 81,45 | 81,60 | 1.022 | 59.883.426 |
| 1/12/2023 | 81,50 | 81,79 | -0,61% | 81,46 | 82,00 | 81,67 | 81,47 | 81,79 | 1.856 | 57.210.582 |
| 30/11/2023 | 82,00 | 82,29 | +0,12% | 81,95 | 82,29 | 82,06 | 82,09 | 82,29 | 1.927 | 49.594.064 |
| 29/11/2023 | 81,96 | 82,19 | +0,06% | 81,90 | 83,01 | 82,26 | 82,19 | 82,20 | 3.536 | 125.793.462 |
| 28/11/2023 | 82,00 | 82,14 | +0,17% | 81,75 | 82,24 | 81,99 | 81,98 | 82,14 | 2.203 | 106.066.343 |
| 27/11/2023 | 81,99 | 82,00 | +0,26% | 80,99 | 82,24 | 81,62 | 81,62 | 82,00 | 3.027 | 140.803.863 |
| 24/11/2023 | 81,40 | 81,79 | +0,48% | 81,25 | 82,00 | 81,76 | 81,66 | 81,79 | 2.569 | 65.855.138 |
| 23/11/2023 | 81,00 | 81,40 | +0,21% | 80,80 | 81,48 | 81,21 | 81,01 | 81,40 | 2.071 | 101.438.278 |
| 22/11/2023 | 81,90 | 81,23 | -1,20% | 80,59 | 82,21 | 81,13 | 81,22 | 81,23 | 1.103 | 79.542.420 |
| 21/11/2023 | 81,87 | 82,22 | +0,43% | 81,50 | 82,49 | 81,88 | 82,00 | 82,22 | 1.386 | 83.282.813 |
| 20/11/2023 | 81,73 | 81,87 | +0,66% | 80,11 | 81,95 | 81,43 | 81,52 | 81,87 | 1.966 | 122.155.362 |
| 17/11/2023 | 80,33 | 81,33 | +1,24% | 80,33 | 81,41 | 80,95 | 81,21 | 81,33 | 1.154 | 48.799.075 |
| 16/11/2023 | 81,25 | 80,33 | -0,81% | 80,02 | 81,25 | 80,42 | 80,08 | 80,33 | 3.852 | 139.190.560 |
| 14/11/2023 | 80,60 | 80,99 | +0,48% | 80,50 | 80,99 | 80,71 | 80,50 | 80,99 | 1.544 | 82.106.492 |
| 13/11/2023 | 80,00 | 80,60 | +0,81% | 79,83 | 81,00 | 80,47 | 80,26 | 80,60 | 3.033 | 91.891.874 |
| 10/11/2023 | 80,25 | 79,95 | -0,30% | 79,90 | 80,85 | 80,34 | 79,95 | 80,23 | 3.194 | 128.270.944 |
| 9/11/2023 | 80,41 | 80,19 | -0,27% | 79,89 | 80,74 | 80,18 | 80,10 | 80,19 | 933 | 87.558.880 |
| 8/11/2023 | 80,51 | 80,41 | -0,58% | 79,90 | 80,98 | 80,15 | 79,93 | 80,41 | 1.696 | 172.835.579 |
| 7/11/2023 | 80,36 | 80,88 | +0,65% | 79,99 | 80,92 | 80,44 | 80,29 | 80,88 | 3.617 | 118.032.637 |
| 6/11/2023 | 80,87 | 80,36 | -0,09% | 79,17 | 80,88 | 80,17 | 80,04 | 80,36 | 1.337 | 97.270.728 |
| 3/11/2023 | 79,90 | 80,43 | +0,16% | 79,90 | 80,50 | 80,15 | 80,42 | 80,43 | 1.017 | 55.483.882 |
| 1/11/2023 | 80,25 | 80,30 | -0,86% | 79,86 | 80,50 | 80,12 | 80,10 | 80,30 | 737 | 83.463.327 |
| 31/10/2023 | 80,59 | 81,00 | +0,51% | 80,01 | 81,00 | 80,53 | 80,50 | 81,00 | 1.719 | 82.003.598 |
| 30/10/2023 | 80,02 | 80,59 | +0,72% | 80,02 | 80,75 | 80,38 | 80,53 | 80,59 | 1.888 | 86.802.015 |
| 27/10/2023 | 80,90 | 80,01 | +0,04% | 79,87 | 81,00 | 80,49 | 80,00 | 80,01 | 3.106 | 129.507.063 |
| 26/10/2023 | 79,75 | 79,98 | +0,28% | 79,51 | 80,00 | 79,77 | 79,98 | 80,00 | 979 | 71.233.531 |
| 25/10/2023 | 80,25 | 79,76 | -0,67% | 79,51 | 80,50 | 79,82 | 79,68 | 79,76 | 2.420 | 100.805.321 |
| 24/10/2023 | 80,00 | 80,30 | +0,38% | 79,85 | 80,47 | 80,01 | 79,86 | 80,30 | 865 | 158.330.836 |
| 23/10/2023 | 80,37 | 80,00 | -0,46% | 79,70 | 80,49 | 79,87 | 79,90 | 80,00 | 2.295 | 94.761.473 |
| 20/10/2023 | 79,89 | 80,37 | +0,26% | 79,74 | 81,70 | 80,44 | 80,03 | 80,37 | 7.235 | 348.856.648 |
| 19/10/2023 | 80,50 | 80,16 | -0,42% | 79,80 | 80,50 | 80,01 | 80,00 | 80,16 | 1.967 | 123.951.736 |
| 18/10/2023 | 81,19 | 80,50 | -0,85% | 80,06 | 81,47 | 80,79 | 80,25 | 80,71 | 1.561 | 79.585.525 |
| 17/10/2023 | 82,25 | 81,19 | -0,99% | 80,80 | 82,25 | 81,28 | 80,86 | 81,19 | 2.131 | 103.801.928 |
| 16/10/2023 | 82,37 | 82,00 | -0,67% | 81,84 | 82,70 | 82,15 | 81,99 | 82,00 | 2.016 | 71.919.985 |
| 13/10/2023 | 82,60 | 82,55 | +0,06% | 82,30 | 82,99 | 82,47 | 82,54 | 82,55 | 3.591 | 99.817.848 |
| 11/10/2023 | 82,70 | 82,50 | -0,23% | 82,25 | 82,95 | 82,41 | 82,35 | 82,50 | 3.678 | 89.440.348 |
| 10/10/2023 | 83,43 | 82,69 | -0,90% | 82,34 | 83,50 | 82,71 | 82,50 | 82,69 | 2.487 | 112.197.227 |
| 9/10/2023 | 84,96 | 83,44 | -1,23% | 82,80 | 84,96 | 83,67 | 83,16 | 83,44 | 2.547 | 111.341.644 |
| 6/10/2023 | 83,00 | 84,48 | +1,19% | 82,90 | 85,00 | 84,33 | 84,30 | 84,48 | 4.882 | 343.376.296 |
| 5/10/2023 | 83,45 | 83,49 | -0,24% | 83,00 | 83,69 | 83,18 | 83,14 | 83,49 | 748 | 23.615.239 |
| 4/10/2023 | 83,00 | 83,69 | +0,83% | 82,76 | 84,50 | 83,28 | 83,42 | 83,69 | 2.503 | 131.624.677 |
| 3/10/2023 | 83,18 | 83,00 | -0,22% | 82,40 | 83,50 | 82,95 | 82,80 | 83,00 | 978 | 54.799.822 |
| 2/10/2023 | 83,42 | 83,18 | -0,96% | 82,75 | 84,00 | 83,18 | 83,05 | 83,18 | 2.454 | 93.196.070 |
| 29/9/2023 | 85,48 | 83,99 | -1,48% | 83,55 | 85,49 | 84,24 | 83,86 | 83,99 | 4.840 | 334.197.252 |
| 28/9/2023 | 83,76 | 85,25 | +2,10% | 83,32 | 85,25 | 84,79 | 85,24 | 85,25 | 3.073 | 109.996.647 |
| 27/9/2023 | 83,96 | 83,50 | -0,56% | 82,87 | 83,96 | 83,23 | 83,45 | 83,50 | 1.287 | 67.928.748 |
| 26/9/2023 | 83,41 | 83,97 | -0,04% | 83,40 | 84,00 | 83,71 | 83,57 | 83,97 | 1.346 | 70.878.652 |
| 25/9/2023 | 84,00 | 84,00 | 0,00% | 83,41 | 84,00 | 83,82 | 83,98 | 84,00 | 1.159 | 57.428.300 |
| 22/9/2023 | 84,41 | 84,00 | +0,17% | 83,36 | 84,75 | 84,19 | 84,00 | 84,06 | 3.366 | 130.021.286 |
| 21/9/2023 | 84,05 | 83,86 | -0,20% | 83,31 | 84,51 | 83,86 | 83,60 | 83,86 | 2.201 | 152.145.037 |
| 20/9/2023 | 84,46 | 84,03 | -0,37% | 83,75 | 84,46 | 84,07 | 84,00 | 84,03 | 2.349 | 94.419.113 |
| 19/9/2023 | 84,97 | 84,34 | -0,74% | 83,93 | 85,28 | 84,50 | 84,10 | 84,34 | 1.980 | 219.897.701 |
| 18/9/2023 | 85,00 | 84,97 | -0,13% | 84,55 | 85,49 | 84,96 | 84,81 | 84,97 | 2.711 | 136.158.282 |
| 15/9/2023 | 85,54 | 85,08 | +0,09% | 84,26 | 86,51 | 85,52 | 85,04 | 85,08 | 5.964 | 315.309.913 |
| 14/9/2023 | 85,23 | 85,00 | -0,25% | 83,60 | 86,25 | 84,77 | 85,00 | 85,55 | 1.248 | 102.026.368 |
| 13/9/2023 | 84,33 | 85,21 | +1,16% | 84,15 | 85,53 | 84,70 | 85,02 | 85,21 | 2.024 | 89.521.163 |
| 12/9/2023 | 84,95 | 84,23 | -0,85% | 83,86 | 85,47 | 84,50 | 84,23 | 84,24 | 1.323 | 109.561.044 |
| 11/9/2023 | 85,27 | 84,95 | -0,57% | 84,90 | 85,74 | 85,14 | 84,95 | 85,18 | 3.023 | 112.020.939 |
| 8/9/2023 | 86,40 | 85,44 | -0,88% | 84,80 | 86,45 | 85,51 | 85,26 | 85,44 | 4.092 | 158.110.863 |
| 6/9/2023 | 86,19 | 86,20 | +0,01% | 85,50 | 86,40 | 86,03 | 86,20 | 86,39 | 1.214 | 69.222.562 |
| 5/9/2023 | 86,19 | 86,19 | 0,00% | 85,11 | 86,19 | 85,86 | 86,00 | 86,19 | 1.386 | 88.004.016 |
| 4/9/2023 | 86,45 | 86,19 | -0,29% | 85,75 | 86,45 | 86,11 | 86,10 | 86,19 | 534 | 66.327.618 |
| 1/9/2023 | 86,80 | 86,44 | -0,63% | 86,25 | 87,49 | 86,67 | 86,44 | 86,45 | 1.754 | 101.014.958 |
| 31/8/2023 | 86,57 | 86,99 | +0,45% | 86,51 | 87,00 | 86,73 | 86,75 | 86,99 | 1.556 | 42.248.567 |
| 30/8/2023 | 86,68 | 86,60 | +0,22% | 86,25 | 87,00 | 86,66 | 86,50 | 86,60 | 2.829 | 86.876.921 |
| 29/8/2023 | 86,40 | 86,41 | -0,07% | 86,01 | 86,95 | 86,42 | 86,41 | 86,54 | 1.249 | 67.954.594 |
| 28/8/2023 | 87,30 | 86,47 | -0,94% | 86,00 | 87,50 | 86,58 | 86,30 | 86,47 | 1.654 | 130.430.222 |
| 25/8/2023 | 86,00 | 87,29 | +1,50% | 85,77 | 87,44 | 86,89 | 87,00 | 87,29 | 6.269 | 99.499.520 |
| 24/8/2023 | 86,27 | 86,00 | -0,31% | 85,66 | 86,77 | 85,98 | 86,00 | 86,10 | 533 | 42.444.047 |
| 23/8/2023 | 86,25 | 86,27 | +0,01% | 86,00 | 86,99 | 86,52 | 86,00 | 86,27 | 2.099 | 89.007.499 |
| 22/8/2023 | 86,30 | 86,26 | -0,05% | 85,76 | 86,40 | 86,16 | 86,25 | 86,26 | 904 | 78.253.681 |
| 21/8/2023 | 85,70 | 86,30 | +0,01% | 84,99 | 86,30 | 85,60 | 85,99 | 86,30 | 1.910 | 167.904.415 |
| 18/8/2023 | 86,24 | 86,29 | +0,08% | 85,76 | 86,35 | 86,11 | 85,86 | 86,29 | 4.064 | 114.064.950 |
| 17/8/2023 | 85,29 | 86,22 | +1,09% | 85,02 | 86,55 | 85,74 | 85,90 | 86,22 | 873 | 92.056.335 |
| 16/8/2023 | 84,74 | 85,29 | +0,65% | 84,02 | 85,40 | 84,82 | 84,80 | 85,29 | 2.189 | 158.540.403 |
| 15/8/2023 | 83,73 | 84,74 | +1,21% | 83,73 | 84,75 | 84,38 | 84,72 | 84,74 | 1.972 | 170.256.822 |
| 14/8/2023 | 83,00 | 83,73 | +0,40% | 83,00 | 83,90 | 83,64 | 83,72 | 83,73 | 1.828 | 66.137.926 |
| 11/8/2023 | 82,90 | 83,40 | +1,25% | 82,50 | 83,50 | 83,16 | 83,34 | 83,40 | 2.013 | 68.820.658 |
| 10/8/2023 | 82,25 | 82,37 | +0,46% | 82,13 | 82,71 | 82,36 | 82,30 | 82,37 | 2.023 | 65.810.967 |
| 9/8/2023 | 82,96 | 81,99 | -1,10% | 81,62 | 82,96 | 82,28 | 81,96 | 81,99 | 2.427 | 120.166.059 |
| 8/8/2023 | 83,49 | 82,90 | -0,72% | 82,30 | 83,59 | 82,83 | 82,89 | 82,90 | 4.583 | 143.367.119 |
| 7/8/2023 | 83,57 | 83,50 | -0,42% | 83,05 | 83,82 | 83,55 | 83,26 | 83,50 | 1.402 | 71.519.711 |
| 4/8/2023 | 83,90 | 83,85 | -0,05% | 83,55 | 83,90 | 83,77 | 83,56 | 83,85 | 2.109 | 92.471.377 |
| 3/8/2023 | 83,94 | 83,89 | +0,62% | 83,50 | 83,94 | 83,79 | 83,78 | 83,89 | 1.077 | 70.259.864 |
| 2/8/2023 | 84,55 | 83,37 | -1,44% | 82,89 | 84,55 | 83,41 | 83,35 | 83,37 | 1.159 | 171.783.550 |
| 1/8/2023 | 83,98 | 84,59 | +0,71% | 83,25 | 84,74 | 84,18 | 83,90 | 84,59 | 2.109 | 153.923.278 |
| 31/7/2023 | 84,00 | 83,99 | 0,00% | 83,27 | 84,99 | 84,34 | 83,73 | 83,99 | 2.840 | 107.242.025 |
| 28/7/2023 | 83,40 | 83,99 | +0,77% | 83,20 | 83,99 | 83,68 | 83,85 | 83,99 | 2.265 | 123.587.017 |
| 27/7/2023 | 83,59 | 83,35 | -0,17% | 83,10 | 83,59 | 83,21 | 83,32 | 83,35 | 911 | 39.675.433 |
| 26/7/2023 | 83,40 | 83,49 | +0,29% | 83,05 | 83,49 | 83,23 | 83,29 | 83,49 | 1.715 | 61.272.530 |
| 25/7/2023 | 83,60 | 83,25 | -0,42% | 83,01 | 83,60 | 83,24 | 83,25 | 83,28 | 991 | 80.007.306 |
| 24/7/2023 | 83,50 | 83,60 | +0,12% | 83,00 | 83,60 | 83,39 | 83,53 | 83,60 | 685 | 98.845.863 |
| 21/7/2023 | 83,18 | 83,50 | +0,60% | 83,00 | 83,73 | 83,53 | 83,50 | 83,70 | 1.348 | 72.362.121 |
| 20/7/2023 | 83,79 | 83,00 | -0,93% | 82,94 | 83,80 | 83,29 | 83,00 | 83,14 | 963 | 56.264.431 |
| 19/7/2023 | 83,48 | 83,78 | +0,35% | 83,45 | 83,80 | 83,59 | 83,78 | 83,79 | 928 | 57.648.559 |
| 18/7/2023 | 83,74 | 83,49 | -0,30% | 83,21 | 83,98 | 83,56 | 83,22 | 83,49 | 1.167 | 58.724.449 |
| 17/7/2023 | 82,99 | 83,74 | +0,90% | 82,99 | 84,00 | 83,63 | 83,60 | 83,74 | 1.793 | 73.938.802 |
| 14/7/2023 | 83,47 | 82,99 | -0,14% | 82,30 | 83,47 | 82,71 | 82,48 | 82,99 | 3.641 | 78.128.096 |
| 13/7/2023 | 82,50 | 83,11 | +1,47% | 82,09 | 83,99 | 83,21 | 83,10 | 83,11 | 2.266 | 67.577.173 |
| 12/7/2023 | 81,40 | 81,91 | +1,01% | 81,11 | 82,46 | 81,67 | 81,60 | 81,91 | 1.043 | 70.246.127 |
| 11/7/2023 | 81,50 | 81,09 | -0,45% | 80,13 | 83,11 | 80,99 | 81,05 | 81,09 | 1.736 | 134.899.880 |
| 10/7/2023 | 80,25 | 81,46 | +1,51% | 80,01 | 83,60 | 81,09 | 81,21 | 81,46 | 2.208 | 154.932.128 |
| 7/7/2023 | 79,62 | 80,25 | +0,80% | 79,61 | 80,25 | 79,93 | 80,05 | 80,25 | 2.623 | 106.889.810 |
| 6/7/2023 | 80,44 | 79,61 | -0,86% | 79,52 | 80,50 | 80,02 | 79,61 | 79,85 | 4.492 | 109.560.460 |
| 5/7/2023 | 80,30 | 80,30 | +0,12% | 80,04 | 80,49 | 80,26 | 80,30 | 80,31 | 2.776 | 121.460.617 |
| 4/7/2023 | 79,69 | 80,20 | +0,25% | 79,69 | 80,20 | 80,02 | 80,03 | 80,20 | 879 | 98.377.404 |
| 3/7/2023 | 80,10 | 80,00 | -0,61% | 79,70 | 80,28 | 79,94 | 79,98 | 80,00 | 948 | 76.894.583 |
| 30/6/2023 | 79,67 | 80,49 | +1,02% | 79,31 | 80,49 | 79,97 | 80,48 | 80,49 | 1.270 | 141.471.975 |
| 29/6/2023 | 79,01 | 79,68 | +0,86% | 79,01 | 79,69 | 79,41 | 79,40 | 79,68 | 642 | 58.405.430 |
| 28/6/2023 | 79,13 | 79,00 | 0,00% | 78,96 | 79,35 | 79,08 | 78,96 | 79,00 | 866 | 80.999.856 |
| 27/6/2023 | 79,70 | 79,00 | -0,39% | 78,74 | 79,97 | 79,10 | 78,91 | 79,00 | 2.355 | 210.354.582 |
| 26/6/2023 | 79,70 | 79,31 | -0,49% | 79,01 | 79,99 | 79,48 | 79,18 | 79,31 | 1.844 | 142.498.729 |
| 23/6/2023 | 79,00 | 79,70 | +0,89% | 78,74 | 79,72 | 79,13 | 79,05 | 79,70 | 3.361 | 158.464.454 |
| 22/6/2023 | 79,36 | 79,00 | 0,00% | 78,80 | 79,36 | 79,03 | 78,84 | 79,00 | 2.109 | 124.150.859 |
| 21/6/2023 | 79,70 | 79,00 | -0,19% | 79,00 | 79,74 | 79,20 | 78,95 | 79,00 | 1.160 | 163.299.329 |
| 20/6/2023 | 79,10 | 79,15 | +0,06% | 78,81 | 79,50 | 79,14 | 78,95 | 79,15 | 3.402 | 171.502.127 |
| 19/6/2023 | 78,75 | 79,10 | +0,46% | 78,75 | 79,15 | 79,00 | 79,10 | 79,11 | 1.530 | 134.534.928 |
| 16/6/2023 | 79,40 | 78,74 | -0,37% | 78,08 | 79,66 | 78,61 | 78,70 | 78,74 | 4.950 | 220.517.836 |
| 15/6/2023 | 78,41 | 79,03 | +0,98% | 78,41 | 79,40 | 78,92 | 78,86 | 79,03 | 1.688 | 111.275.018 |
| 14/6/2023 | 79,85 | 78,26 | -1,98% | 78,03 | 80,27 | 78,86 | 78,26 | 78,31 | 5.349 | 357.865.222 |
| 13/6/2023 | 80,30 | 79,84 | -0,62% | 79,54 | 80,49 | 79,90 | 79,84 | 79,91 | 2.104 | 90.392.486 |
| 12/6/2023 | 80,40 | 80,34 | -0,16% | 80,03 | 80,50 | 80,30 | 80,30 | 80,33 | 1.729 | 63.848.391 |
| 9/6/2023 | 80,04 | 80,47 | +0,56% | 79,58 | 80,69 | 80,11 | 80,25 | 80,47 | 894 | 55.816.690 |
| 7/6/2023 | 79,83 | 80,02 | +0,24% | 79,21 | 80,80 | 79,85 | 80,01 | 80,03 | 2.441 | 63.909.533 |
| 6/6/2023 | 80,40 | 79,83 | -0,71% | 79,52 | 80,89 | 80,13 | 79,83 | 80,13 | 1.636 | 75.154.006 |
| 5/6/2023 | 79,03 | 80,40 | +1,77% | 79,01 | 80,99 | 80,01 | 80,40 | 80,70 | 3.296 | 167.434.535 |
| 2/6/2023 | 79,00 | 79,00 | +0,03% | 78,27 | 79,32 | 78,75 | 79,00 | 79,01 | 1.250 | 84.147.272 |
| 1/6/2023 | 79,72 | 78,98 | -1,15% | 78,75 | 80,00 | 79,07 | 78,98 | 79,05 | 988 | 55.726.530 |
| 31/5/2023 | 79,99 | 79,90 | +0,38% | 79,60 | 80,76 | 80,07 | 79,90 | 79,99 | 2.564 | 91.675.972 |
| 30/5/2023 | 79,95 | 79,60 | -0,38% | 79,54 | 80,00 | 79,86 | 79,60 | 79,91 | 2.263 | 137.652.498 |
| 29/5/2023 | 80,00 | 79,90 | -0,13% | 79,56 | 80,19 | 79,87 | 79,65 | 79,91 | 1.616 | 71.146.967 |
| 26/5/2023 | 80,25 | 80,00 | -0,31% | 79,52 | 80,77 | 79,99 | 79,65 | 80,00 | 1.812 | 86.645.857 |
| 25/5/2023 | 80,15 | 80,25 | +0,17% | 79,13 | 80,46 | 79,94 | 79,81 | 79,99 | 1.627 | 93.023.983 |
| 24/5/2023 | 80,05 | 80,11 | +0,07% | 79,50 | 80,79 | 80,11 | 80,10 | 80,11 | 2.415 | 73.638.592 |
| 23/5/2023 | 80,53 | 80,05 | -0,60% | 79,51 | 80,53 | 80,05 | 80,00 | 80,05 | 1.958 | 73.634.292 |
| 22/5/2023 | 80,84 | 80,53 | -0,38% | 80,04 | 80,84 | 80,56 | 80,06 | 80,53 | 2.365 | 70.763.114 |
| 19/5/2023 | 80,90 | 80,84 | -0,07% | 80,65 | 81,00 | 80,82 | 80,79 | 80,95 | 1.281 | 61.392.878 |
| 18/5/2023 | 80,74 | 80,90 | +0,53% | 80,47 | 80,99 | 80,73 | 80,64 | 80,90 | 1.138 | 48.051.386 |
| 17/5/2023 | 79,58 | 80,47 | +0,66% | 79,58 | 80,80 | 80,31 | 80,09 | 80,47 | 2.230 | 91.200.137 |
| 16/5/2023 | 80,05 | 79,94 | +0,81% | 79,30 | 80,10 | 79,81 | 79,80 | 79,90 | 1.402 | 46.323.514 |
| 15/5/2023 | 80,76 | 79,30 | -1,81% | 78,92 | 81,30 | 79,54 | 79,30 | 79,40 | 3.186 | 203.827.223 |
| 12/5/2023 | 79,96 | 80,76 | +0,99% | 79,96 | 80,80 | 80,35 | 80,51 | 80,77 | 2.056 | 67.451.298 |
| 11/5/2023 | 80,78 | 79,97 | -1,01% | 79,00 | 80,78 | 79,79 | 79,96 | 79,97 | 1.763 | 82.248.467 |
| 10/5/2023 | 80,59 | 80,79 | +0,25% | 79,14 | 81,34 | 80,43 | 80,13 | 80,79 | 4.598 | 94.911.874 |
| 9/5/2023 | 81,78 | 80,59 | -1,49% | 80,01 | 81,81 | 80,91 | 80,06 | 80,59 | 2.686 | 72.018.259 |
| 8/5/2023 | 78,99 | 81,81 | +3,33% | 78,01 | 82,10 | 80,45 | 81,34 | 81,81 | 2.393 | 106.005.343 |
| 5/5/2023 | 79,98 | 79,17 | +0,01% | 78,60 | 80,30 | 79,70 | 79,17 | 79,74 | 3.588 | 85.221.024 |
| 4/5/2023 | 78,40 | 79,16 | +0,41% | 77,43 | 79,16 | 78,30 | 78,76 | 79,16 | 822 | 40.016.383 |
| 3/5/2023 | 78,50 | 78,84 | +0,55% | 76,56 | 79,00 | 77,93 | 77,85 | 78,84 | 2.780 | 73.877.536 |
| 2/5/2023 | 79,01 | 78,41 | -1,98% | 76,70 | 79,01 | 78,12 | 77,95 | 78,41 | 742 | 68.656.206 |
| 28/4/2023 | 77,61 | 79,99 | +3,07% | 76,98 | 79,99 | 78,03 | 77,60 | 79,99 | 1.290 | 107.954.390 |
| 27/4/2023 | 77,88 | 77,61 | +0,61% | 77,01 | 77,88 | 77,47 | 77,44 | 77,61 | 948 | 37.715.555 |
| 26/4/2023 | 76,99 | 77,14 | +0,19% | 76,27 | 77,96 | 77,41 | 77,14 | 77,55 | 983 | 58.756.298 |
| 25/4/2023 | 76,60 | 76,99 | +0,51% | 75,83 | 76,99 | 76,29 | 76,38 | 76,99 | 1.934 | 60.219.576 |
| 24/4/2023 | 76,11 | 76,60 | +0,64% | 76,11 | 77,87 | 76,62 | 76,13 | 76,60 | 903 | 33.179.159 |
| 20/4/2023 | 76,91 | 76,11 | -1,14% | 75,81 | 77,97 | 76,72 | 76,11 | 76,58 | 2.674 | 118.200.582 |
| 19/4/2023 | 77,95 | 76,99 | -1,23% | 76,12 | 77,95 | 77,04 | 76,90 | 76,99 | 1.135 | 44.176.514 |
| 18/4/2023 | 76,03 | 77,95 | +2,55% | 76,03 | 77,98 | 77,23 | 77,49 | 77,95 | 1.328 | 33.641.571 |
| 17/4/2023 | 77,13 | 76,01 | -1,46% | 75,93 | 77,87 | 76,37 | 76,01 | 76,40 | 1.635 | 60.853.123 |
| 14/4/2023 | 76,27 | 77,14 | +0,85% | 75,61 | 78,00 | 77,34 | 77,10 | 77,87 | 1.679 | 279.455.308 |
| 13/4/2023 | 74,81 | 76,49 | +0,71% | 74,81 | 76,50 | 75,75 | 76,45 | 76,49 | 945 | 198.042.946 |
| 12/4/2023 | 74,45 | 75,95 | +2,00% | 74,20 | 76,15 | 74,91 | 75,34 | 75,95 | 4.792 | 166.957.007 |
| 11/4/2023 | 74,33 | 74,46 | -0,63% | 73,59 | 74,88 | 74,20 | 74,10 | 74,46 | 1.917 | 148.512.683 |
| 10/4/2023 | 74,00 | 74,93 | +0,82% | 73,82 | 74,98 | 74,30 | 74,16 | 74,93 | 4.294 | 60.802.122 |
| 6/4/2023 | 74,04 | 74,32 | +0,38% | 73,84 | 74,73 | 74,16 | 74,20 | 74,32 | 1.427 | 37.498.485 |
| 5/4/2023 | 74,00 | 74,04 | -0,07% | 74,00 | 74,87 | 74,13 | 74,03 | 74,04 | 696 | 41.440.032 |
| 4/4/2023 | 75,00 | 74,09 | -0,48% | 74,00 | 75,40 | 74,51 | 74,09 | 74,25 | 3.048 | 92.798.958 |
| 3/4/2023 | 74,33 | 74,45 | -0,15% | 74,00 | 76,03 | 74,57 | 74,45 | 74,90 | 3.026 | 110.260.474 |
| 31/3/2023 | 73,91 | 74,56 | +0,88% | 73,91 | 76,50 | 75,22 | 74,56 | 75,87 | 5.803 | 282.851.959 |
| 30/3/2023 | 73,04 | 73,91 | +1,37% | 73,04 | 75,02 | 73,87 | 73,91 | 74,01 | 2.321 | 189.477.631 |
| 29/3/2023 | 73,28 | 72,91 | -0,50% | 72,86 | 73,44 | 73,08 | 72,92 | 73,28 | 1.056 | 66.632.265 |
| 28/3/2023 | 73,81 | 73,28 | +0,15% | 72,84 | 74,01 | 73,25 | 72,95 | 73,29 | 1.665 | 100.778.857 |
| 27/3/2023 | 73,30 | 73,17 | -0,18% | 73,02 | 73,83 | 73,23 | 73,17 | 73,65 | 904 | 60.114.953 |
| 24/3/2023 | 73,03 | 73,30 | +0,41% | 73,00 | 74,48 | 73,54 | 73,29 | 73,30 | 946 | 81.373.319 |
| 23/3/2023 | 73,73 | 73,00 | -0,99% | 73,00 | 73,75 | 73,39 | 73,00 | 73,30 | 586 | 56.952.499 |
| 22/3/2023 | 73,63 | 73,73 | +0,14% | 73,42 | 73,74 | 73,63 | 73,51 | 73,73 | 701 | 45.985.346 |
| 21/3/2023 | 73,13 | 73,63 | +0,04% | 73,13 | 73,96 | 73,46 | 73,62 | 73,63 | 785 | 68.428.656 |
| 20/3/2023 | 75,27 | 73,60 | -2,26% | 73,58 | 75,30 | 74,39 | 73,60 | 73,84 | 1.536 | 72.783.658 |
| 17/3/2023 | 75,29 | 75,30 | 0,00% | 74,86 | 75,78 | 75,21 | 75,21 | 75,30 | 1.274 | 61.894.677 |
| 16/3/2023 | 75,00 | 75,30 | +0,59% | 75,00 | 76,47 | 75,48 | 75,30 | 75,36 | 631 | 29.339.446 |
| 15/3/2023 | 75,70 | 74,86 | -2,14% | 74,23 | 77,00 | 75,73 | 74,86 | 75,68 | 2.197 | 102.715.459 |
| 14/3/2023 | 76,36 | 76,50 | +0,14% | 75,15 | 76,63 | 75,94 | 76,20 | 76,56 | 1.212 | 46.848.239 |
| 13/3/2023 | 77,30 | 76,39 | -1,18% | 76,03 | 77,90 | 77,14 | 76,39 | 76,60 | 935 | 45.478.066 |
| 10/3/2023 | 76,20 | 77,30 | +1,44% | 75,36 | 77,30 | 76,51 | 77,14 | 77,30 | 1.570 | 84.020.385 |
| 9/3/2023 | 76,00 | 76,20 | +0,29% | 75,55 | 76,58 | 76,05 | 76,12 | 76,20 | 867 | 39.976.588 |
| 8/3/2023 | 75,64 | 75,98 | +0,45% | 75,03 | 77,00 | 76,31 | 75,51 | 75,98 | 2.497 | 108.551.386 |
| 7/3/2023 | 75,50 | 75,64 | +0,19% | 74,65 | 77,77 | 76,07 | 75,45 | 75,65 | 4.768 | 124.364.037 |
| 6/3/2023 | 74,03 | 75,50 | +1,48% | 74,03 | 77,67 | 75,59 | 75,50 | 76,00 | 2.989 | 142.054.441 |
| 3/3/2023 | 73,70 | 74,40 | +1,09% | 73,69 | 74,64 | 74,14 | 74,30 | 74,40 | 1.829 | 60.456.079 |
| 2/3/2023 | 75,00 | 73,60 | -1,41% | 73,11 | 75,00 | 73,63 | 73,60 | 74,02 | 811 | 66.396.806 |
| 1/3/2023 | 73,50 | 74,65 | +0,42% | 72,72 | 75,59 | 73,53 | 73,56 | 74,64 | 2.293 | 77.190.407 |
| 28/2/2023 | 74,50 | 74,34 | +0,46% | 73,61 | 74,83 | 74,21 | 74,09 | 74,34 | 1.253 | 85.876.060 |
| 27/2/2023 | 74,46 | 74,00 | -0,70% | 73,63 | 74,49 | 74,05 | 73,71 | 73,99 | 968 | 30.450.887 |
| 24/2/2023 | 74,43 | 74,52 | +0,12% | 73,66 | 74,71 | 74,21 | 74,15 | 74,52 | 1.086 | 51.298.836 |
| 23/2/2023 | 74,05 | 74,43 | +0,51% | 74,04 | 74,98 | 74,48 | 74,25 | 74,43 | 1.323 | 40.755.977 |
| 22/2/2023 | 74,00 | 74,05 | -0,94% | 73,61 | 74,29 | 74,05 | 74,05 | 74,08 | 563 | 25.140.120 |
| 17/2/2023 | 73,50 | 74,75 | +1,58% | 73,50 | 74,86 | 74,34 | 74,34 | 74,75 | 1.975 | 114.265.010 |
| 16/2/2023 | 73,23 | 73,59 | +0,46% | 72,70 | 73,59 | 73,32 | 73,40 | 73,59 | 1.224 | 44.232.576 |
| 15/2/2023 | 73,00 | 73,25 | +0,34% | 72,81 | 73,50 | 73,06 | 73,25 | 73,35 | 1.304 | 63.669.792 |
| 14/2/2023 | 73,05 | 73,00 | +0,05% | 72,90 | 73,49 | 73,13 | 72,99 | 73,00 | 1.159 | 53.888.610 |
| 13/2/2023 | 73,30 | 72,96 | -0,45% | 72,89 | 73,57 | 73,14 | 72,96 | 73,44 | 2.635 | 61.110.179 |
| 10/2/2023 | 73,00 | 73,29 | -0,41% | 72,90 | 73,49 | 73,06 | 73,17 | 73,29 | 1.073 | 66.222.858 |
| 9/2/2023 | 73,04 | 73,59 | +0,75% | 73,04 | 73,59 | 73,36 | 73,22 | 73,59 | 957 | 60.669.526 |
| 8/2/2023 | 73,34 | 73,04 | -0,41% | 73,03 | 73,58 | 73,38 | 73,04 | 73,38 | 1.179 | 39.900.725 |
| 7/2/2023 | 74,40 | 73,34 | -1,44% | 73,00 | 74,41 | 73,47 | 73,04 | 73,34 | 1.080 | 70.448.400 |
| 6/2/2023 | 73,46 | 74,41 | +1,28% | 73,00 | 76,00 | 74,15 | 74,10 | 74,41 | 2.876 | 167.364.147 |
| 3/2/2023 | 73,59 | 73,47 | -0,16% | 73,40 | 73,69 | 73,54 | 73,47 | 73,60 | 750 | 34.696.795 |
| 2/2/2023 | 73,90 | 73,59 | -0,42% | 73,02 | 73,90 | 73,45 | 73,47 | 73,59 | 1.258 | 47.511.503 |
| 1/2/2023 | 73,86 | 73,90 | -0,61% | 72,54 | 74,20 | 73,27 | 73,39 | 73,90 | 2.402 | 107.584.446 |
| 31/1/2023 | 73,51 | 74,35 | +1,82% | 73,51 | 74,68 | 74,27 | 74,19 | 74,35 | 2.156 | 44.707.512 |
| 30/1/2023 | 74,00 | 73,02 | -1,32% | 73,02 | 74,92 | 74,12 | 73,02 | 73,25 | 1.049 | 50.425.081 |
| 27/1/2023 | 74,00 | 74,00 | 0,00% | 72,39 | 74,00 | 73,75 | 73,60 | 74,00 | 856 | 62.073.612 |
| 26/1/2023 | 74,95 | 74,00 | -1,33% | 73,67 | 74,95 | 74,11 | 73,90 | 74,00 | 1.083 | 41.995.831 |
| 25/1/2023 | 74,00 | 75,00 | +1,87% | 73,50 | 75,09 | 74,34 | 74,10 | 75,00 | 1.532 | 50.277.863 |
| 24/1/2023 | 73,00 | 73,62 | +1,13% | 72,60 | 73,62 | 73,04 | 73,51 | 73,64 | 989 | 44.403.039 |
| 23/1/2023 | 72,81 | 72,80 | 0,00% | 72,48 | 73,48 | 72,65 | 72,49 | 73,25 | 984 | 106.860.135 |
| 20/1/2023 | 72,84 | 72,80 | -0,04% | 72,80 | 73,87 | 73,04 | 72,80 | 73,30 | 1.044 | 72.629.031 |
| 19/1/2023 | 73,99 | 72,83 | -1,74% | 72,82 | 74,00 | 73,35 | 72,83 | 73,39 | 3.125 | 78.266.548 |
| 18/1/2023 | 74,85 | 74,12 | -1,76% | 74,00 | 75,50 | 74,74 | 74,10 | 74,55 | 2.033 | 57.476.912 |
| 17/1/2023 | 74,23 | 75,45 | +1,64% | 73,80 | 75,50 | 74,51 | 74,85 | 75,45 | 1.516 | 71.477.717 |
| 16/1/2023 | 74,16 | 74,23 | +0,09% | 74,15 | 75,90 | 74,74 | 74,23 | 74,75 | 928 | 37.507.826 |
| 13/1/2023 | 73,45 | 74,16 | +0,97% | 73,45 | 75,92 | 74,29 | 74,12 | 74,16 | 2.385 | 62.242.248 |
| 12/1/2023 | 73,40 | 73,45 | +0,40% | 72,60 | 73,83 | 73,38 | 73,30 | 73,45 | 1.620 | 32.192.032 |
| 11/1/2023 | 72,80 | 73,16 | +0,73% | 72,00 | 73,99 | 72,74 | 72,67 | 73,16 | 1.695 | 91.882.858 |
| 10/1/2023 | 72,97 | 72,63 | -0,49% | 72,60 | 73,68 | 73,06 | 72,63 | 72,99 | 886 | 70.926.774 |
| 9/1/2023 | 73,08 | 72,99 | -0,33% | 72,51 | 73,23 | 72,91 | 72,66 | 72,99 | 822 | 46.128.190 |
| 6/1/2023 | 72,50 | 73,23 | -0,08% | 72,50 | 74,00 | 73,02 | 73,20 | 73,24 | 1.905 | 70.194.280 |
| 5/1/2023 | 74,10 | 73,29 | -1,24% | 72,00 | 74,66 | 73,14 | 73,09 | 73,29 | 3.646 | 263.659.302 |
| 4/1/2023 | 75,35 | 74,21 | -1,32% | 73,69 | 75,65 | 74,39 | 74,21 | 74,72 | 1.212 | 61.358.699 |
| 3/1/2023 | 77,02 | 75,20 | -2,83% | 75,00 | 77,18 | 76,06 | 75,20 | 75,62 | 1.072 | 46.110.206 |
| 2/1/2023 | 79,50 | 77,39 | -2,65% | 77,01 | 79,60 | 78,00 | 77,01 | 77,39 | 2.014 | 59.098.398 |
| 29/12/2022 | 78,99 | 79,50 | +2,13% | 77,00 | 79,96 | 79,17 | 79,49 | 79,50 | 1.740 | 58.300.981 |
| 28/12/2022 | 78,00 | 77,84 | +0,96% | 76,14 | 78,91 | 77,07 | 76,96 | 77,47 | 2.186 | 48.146.096 |
| 27/12/2022 | 79,64 | 77,10 | -3,19% | 77,02 | 79,64 | 78,00 | 77,10 | 77,86 | 1.010 | 59.281.779 |
| 26/12/2022 | 78,83 | 79,64 | +1,00% | 78,00 | 79,93 | 78,58 | 79,00 | 79,64 | 886 | 62.660.289 |
| 23/12/2022 | 77,00 | 78,85 | +3,33% | 76,95 | 79,77 | 77,43 | 77,64 | 78,85 | 2.112 | 64.853.421 |
| 22/12/2022 | 75,50 | 76,31 | +2,22% | 74,00 | 78,30 | 76,33 | 76,31 | 77,70 | 1.563 | 44.854.361 |
| 21/12/2022 | 74,49 | 74,65 | +1,70% | 73,40 | 75,58 | 74,38 | 73,81 | 74,66 | 1.204 | 48.988.452 |
| 20/12/2022 | 72,80 | 73,40 | +0,82% | 72,20 | 74,00 | 73,24 | 73,40 | 73,94 | 3.319 | 89.241.887 |
| 19/12/2022 | 74,00 | 72,80 | -1,69% | 72,05 | 74,03 | 73,23 | 72,80 | 73,56 | 3.052 | 115.671.519 |
| 16/12/2022 | 73,44 | 74,05 | +0,84% | 73,44 | 75,50 | 74,37 | 74,05 | 74,11 | 2.248 | 50.584.732 |
| 15/12/2022 | 73,88 | 73,43 | +1,52% | 71,40 | 75,99 | 73,06 | 73,42 | 75,54 | 3.141 | 72.527.892 |
| 14/12/2022 | 72,97 | 72,33 | -0,44% | 72,19 | 73,43 | 72,73 | 72,33 | 72,75 | 1.475 | 44.448.632 |
| 13/12/2022 | 74,68 | 72,65 | -2,73% | 72,60 | 74,89 | 73,82 | 72,65 | 73,82 | 918 | 57.734.145 |
| 12/12/2022 | 74,72 | 74,69 | +0,92% | 73,71 | 74,83 | 74,12 | 74,01 | 74,69 | 2.197 | 41.629.919 |
| 9/12/2022 | 74,26 | 74,01 | -0,26% | 74,01 | 75,74 | 74,58 | 74,01 | 74,22 | 1.510 | 35.859.856 |
| 8/12/2022 | 74,54 | 74,20 | -0,60% | 74,20 | 75,30 | 74,71 | 74,20 | 74,45 | 1.208 | 56.355.215 |
| 7/12/2022 | 74,81 | 74,65 | -0,20% | 74,51 | 76,08 | 75,10 | 74,65 | 74,89 | 1.908 | 71.921.886 |
| 6/12/2022 | 77,64 | 74,80 | -3,67% | 74,50 | 77,99 | 75,92 | 74,80 | 75,23 | 3.329 | 249.407.161 |
| 5/12/2022 | 77,49 | 77,65 | +0,21% | 76,57 | 78,95 | 77,57 | 76,70 | 77,65 | 502 | 28.879.451 |
| 2/12/2022 | 78,50 | 77,49 | -1,29% | 77,00 | 79,73 | 77,93 | 77,00 | 77,49 | 451 | 35.076.727 |
| 1/12/2022 | 78,01 | 78,50 | -0,10% | 77,50 | 79,80 | 78,65 | 78,50 | 79,25 | 935 | 36.573.882 |
| 30/11/2022 | 77,68 | 78,58 | +1,43% | 77,48 | 78,99 | 78,50 | 78,03 | 78,58 | 1.519 | 41.075.154 |
| 29/11/2022 | 76,25 | 77,47 | +1,96% | 75,99 | 78,41 | 77,27 | 77,30 | 77,72 | 5.029 | 77.651.418 |
| 28/11/2022 | 78,00 | 75,98 | -2,02% | 75,83 | 78,80 | 76,74 | 75,98 | 76,05 | 1.932 | 70.811.669 |
| 25/11/2022 | 79,01 | 77,55 | -1,84% | 77,00 | 81,48 | 78,38 | 77,43 | 77,56 | 1.359 | 105.418.400 |
| 24/11/2022 | 79,97 | 79,00 | -0,57% | 78,61 | 80,48 | 79,53 | 79,00 | 79,67 | 759 | 41.939.447 |
| 23/11/2022 | 80,93 | 79,45 | -1,84% | 79,45 | 81,91 | 79,88 | 79,45 | 79,96 | 1.245 | 78.086.635 |
| 22/11/2022 | 79,71 | 80,94 | +1,56% | 79,71 | 81,98 | 80,82 | 80,60 | 80,94 | 1.754 | 131.070.427 |
| 21/11/2022 | 81,39 | 79,70 | -2,09% | 79,70 | 82,00 | 80,90 | 79,70 | 80,63 | 1.887 | 102.559.879 |
| 18/11/2022 | 80,70 | 81,40 | +1,18% | 80,44 | 81,95 | 81,13 | 80,97 | 81,40 | 1.480 | 44.616.887 |
| 17/11/2022 | 80,91 | 80,45 | -0,54% | 79,18 | 81,85 | 80,77 | 79,96 | 80,45 | 2.882 | 128.129.906 |
| 16/11/2022 | 82,50 | 80,89 | -1,95% | 78,52 | 82,50 | 80,12 | 80,64 | 80,89 | 3.134 | 228.535.862 |
| 14/11/2022 | 81,55 | 82,50 | +1,16% | 79,00 | 83,40 | 80,81 | 82,47 | 82,50 | 1.531 | 115.896.078 |
| 11/11/2022 | 81,22 | 81,55 | +0,41% | 80,97 | 82,88 | 81,34 | 81,08 | 81,55 | 1.344 | 104.369.189 |
| 10/11/2022 | 82,70 | 81,22 | -1,59% | 80,44 | 85,45 | 82,05 | 81,22 | 81,99 | 5.363 | 308.734.093 |
| 9/11/2022 | 84,33 | 82,53 | -2,91% | 82,53 | 86,83 | 84,78 | 82,53 | 83,68 | 1.917 | 98.480.855 |
| 8/11/2022 | 84,65 | 85,00 | -1,24% | 84,58 | 86,98 | 85,46 | 85,00 | 85,20 | 2.390 | 90.219.347 |
| 7/11/2022 | 84,37 | 86,07 | +2,59% | 84,00 | 87,88 | 85,61 | 84,91 | 86,07 | 6.894 | 258.089.463 |
| 4/11/2022 | 84,00 | 83,90 | -1,47% | 83,63 | 86,01 | 85,04 | 83,90 | 84,32 | 1.660 | 99.987.651 |
| 3/11/2022 | 83,97 | 85,15 | +1,42% | 83,62 | 85,47 | 84,89 | 84,81 | 85,15 | 1.706 | 58.549.420 |
| 1/11/2022 | 83,27 | 83,96 | -0,05% | 83,20 | 84,59 | 83,89 | 83,96 | 83,97 | 481 | 35.259.946 |
| 31/10/2022 | 83,95 | 84,00 | -0,45% | 83,00 | 84,60 | 83,93 | 84,00 | 84,39 | 638 | 54.606.628 |
| 28/10/2022 | 86,28 | 84,38 | -2,20% | 84,00 | 87,00 | 85,23 | 84,00 | 84,38 | 4.186 | 117.258.927 |
| 27/10/2022 | 85,50 | 86,28 | +1,51% | 84,95 | 87,49 | 85,85 | 86,10 | 86,29 | 1.587 | 72.713.041 |
| 26/10/2022 | 84,95 | 85,00 | 0,00% | 84,95 | 86,14 | 85,68 | 85,00 | 86,05 | 3.139 | 99.391.850 |
| 25/10/2022 | 85,99 | 85,00 | -1,15% | 85,00 | 85,99 | 85,51 | 84,94 | 85,00 | 474 | 177.443.363 |
| 24/10/2022 | 84,01 | 85,99 | +0,48% | 84,01 | 85,99 | 85,44 | 85,62 | 85,99 | 1.764 | 67.759.910 |
| 21/10/2022 | 85,97 | 85,58 | -0,45% | 84,80 | 85,97 | 85,30 | 85,57 | 85,58 | 1.339 | 71.360.857 |
| 20/10/2022 | 85,31 | 85,97 | +0,76% | 84,79 | 86,08 | 85,47 | 85,36 | 85,97 | 5.631 | 257.506.465 |
| 19/10/2022 | 85,20 | 85,32 | -0,21% | 85,12 | 87,20 | 85,59 | 85,31 | 85,72 | 2.265 | 94.516.443 |
| 18/10/2022 | 84,61 | 85,50 | +0,73% | 84,50 | 86,20 | 85,34 | 85,20 | 85,50 | 1.494 | 60.255.882 |
| 17/10/2022 | 84,51 | 84,88 | +0,69% | 84,33 | 86,30 | 85,29 | 84,81 | 84,88 | 1.811 | 73.938.967 |
| 14/10/2022 | 86,24 | 84,30 | -2,41% | 84,17 | 86,24 | 84,58 | 84,30 | 84,70 | 2.968 | 122.246.713 |
| 13/10/2022 | 84,31 | 86,38 | +1,77% | 84,04 | 87,51 | 84,93 | 85,80 | 86,38 | 1.249 | 70.228.077 |
| 11/10/2022 | 84,00 | 84,88 | +0,58% | 83,61 | 84,95 | 84,35 | 84,51 | 84,88 | 3.034 | 185.776.999 |
| 10/10/2022 | 84,19 | 84,39 | -0,01% | 83,10 | 84,40 | 84,11 | 83,92 | 84,39 | 1.870 | 91.538.619 |
| 7/10/2022 | 82,64 | 84,40 | +1,69% | 82,00 | 84,49 | 83,69 | 83,55 | 84,40 | 2.276 | 285.000.714 |
| 6/10/2022 | 81,83 | 83,00 | +1,34% | 81,20 | 83,50 | 82,87 | 82,87 | 83,00 | 2.542 | 250.371.590 |
| 5/10/2022 | 80,81 | 81,90 | +0,48% | 80,81 | 81,95 | 81,41 | 81,35 | 81,90 | 653 | 31.395.365 |
| 4/10/2022 | 81,30 | 81,51 | +0,01% | 80,66 | 82,00 | 81,41 | 81,51 | 81,87 | 780 | 35.332.484 |
| 3/10/2022 | 80,04 | 81,50 | -0,37% | 80,04 | 81,50 | 81,29 | 81,44 | 81,47 | 608 | 40.458.707 |
| 30/9/2022 | 81,01 | 81,80 | +0,98% | 81,00 | 81,90 | 81,59 | 81,80 | 81,88 | 775 | 24.316.420 |
| 29/9/2022 | 81,97 | 81,01 | -1,20% | 80,50 | 81,97 | 81,05 | 81,01 | 81,51 | 1.355 | 64.525.896 |
| 28/9/2022 | 81,46 | 81,99 | +0,65% | 80,00 | 83,09 | 81,40 | 81,99 | 82,00 | 2.831 | 208.940.172 |
| 27/9/2022 | 82,01 | 81,46 | -0,66% | 80,62 | 82,33 | 81,55 | 81,45 | 81,83 | 1.225 | 50.562.977 |
| 26/9/2022 | 82,49 | 82,00 | -0,61% | 81,90 | 82,50 | 82,25 | 82,00 | 82,47 | 555 | 32.730.836 |
| 23/9/2022 | 82,45 | 82,50 | +0,73% | 82,09 | 82,86 | 82,42 | 82,43 | 82,50 | 349 | 26.795.103 |
| 22/9/2022 | 83,23 | 81,90 | -1,67% | 81,90 | 83,23 | 82,35 | 81,90 | 82,27 | 1.272 | 103.658.171 |
| 21/9/2022 | 83,33 | 83,29 | -0,04% | 82,57 | 83,47 | 83,10 | 82,93 | 83,29 | 1.302 | 43.088.696 |
| 20/9/2022 | 82,13 | 83,32 | +1,47% | 82,13 | 83,85 | 83,19 | 83,32 | 83,35 | 2.508 | 69.754.034 |
| 19/9/2022 | 82,78 | 82,11 | -0,83% | 82,11 | 83,12 | 82,69 | 82,11 | 82,97 | 1.022 | 68.714.648 |
| 16/9/2022 | 82,98 | 82,80 | -0,22% | 82,31 | 83,34 | 82,78 | 82,50 | 82,80 | 1.577 | 48.303.930 |
| 15/9/2022 | 81,57 | 82,98 | +1,13% | 80,57 | 83,17 | 82,19 | 82,97 | 82,98 | 2.231 | 97.206.307 |
| 14/9/2022 | 82,10 | 82,05 | +0,18% | 81,56 | 83,00 | 82,12 | 82,05 | 82,50 | 622 | 89.495.528 |
| 13/9/2022 | 81,48 | 81,90 | +2,31% | 80,20 | 82,13 | 81,16 | 81,90 | 82,12 | 614 | 59.492.092 |
| 12/9/2022 | 82,29 | 80,05 | -2,72% | 80,00 | 82,95 | 81,99 | 80,05 | 82,13 | 1.671 | 108.380.097 |
| 9/9/2022 | 81,64 | 82,29 | +0,81% | 81,07 | 82,39 | 81,88 | 82,26 | 82,29 | 670 | 161.354.369 |
| 8/9/2022 | 81,50 | 81,63 | +0,16% | 81,30 | 82,30 | 81,92 | 81,63 | 81,79 | 840 | 94.675.497 |
| 6/9/2022 | 80,85 | 81,50 | +1,88% | 80,85 | 82,50 | 81,33 | 81,46 | 81,50 | 786 | 100.003.394 |
| 5/9/2022 | 79,51 | 80,00 | +0,97% | 79,51 | 80,99 | 80,41 | 80,00 | 80,10 | 480 | 40.028.594 |
| 2/9/2022 | 81,68 | 79,23 | -1,86% | 78,14 | 82,00 | 79,82 | 79,23 | 79,45 | 2.448 | 112.679.323 |
| 1/9/2022 | 82,51 | 80,73 | -2,44% | 80,60 | 83,96 | 81,86 | 80,73 | 81,96 | 1.394 | 105.954.898 |
| 31/8/2022 | 81,65 | 82,75 | +1,41% | 81,61 | 82,75 | 82,23 | 82,71 | 82,75 | 598 | 58.813.338 |
| 30/8/2022 | 82,00 | 81,60 | -0,50% | 81,50 | 82,89 | 82,24 | 81,60 | 82,01 | 424 | 72.093.293 |
| 29/8/2022 | 81,78 | 82,01 | +0,26% | 81,12 | 82,19 | 81,96 | 82,01 | 82,09 | 1.580 | 55.468.866 |
| 26/8/2022 | 80,54 | 81,80 | +1,24% | 80,35 | 81,80 | 81,10 | 81,16 | 81,80 | 1.156 | 125.253.338 |
| 25/8/2022 | 80,83 | 80,80 | +0,55% | 80,11 | 81,26 | 80,92 | 80,51 | 80,83 | 655 | 97.649.851 |
| 24/8/2022 | 80,64 | 80,36 | +0,06% | 79,95 | 81,30 | 80,43 | 80,36 | 81,38 | 686 | 36.797.890 |
| 23/8/2022 | 81,70 | 80,31 | -1,82% | 80,31 | 81,70 | 80,56 | 80,31 | 80,79 | 2.034 | 74.070.949 |
| 22/8/2022 | 79,50 | 81,80 | +1,19% | 79,50 | 82,18 | 81,65 | 81,35 | 81,80 | 1.983 | 109.478.520 |
| 19/8/2022 | 80,66 | 80,84 | +0,19% | 80,00 | 81,00 | 80,75 | 80,79 | 80,84 | 261 | 39.539.659 |
| 18/8/2022 | 79,45 | 80,69 | +1,50% | 79,45 | 81,00 | 80,57 | 80,69 | 80,92 | 643 | 57.126.628 |
| 17/8/2022 | 78,80 | 79,50 | +0,89% | 78,80 | 79,50 | 79,33 | 79,48 | 79,50 | 705 | 39.033.997 |
| 16/8/2022 | 77,72 | 78,80 | +1,39% | 77,70 | 83,90 | 80,00 | 78,80 | 79,30 | 2.376 | 169.639.943 |
| 15/8/2022 | 75,31 | 77,72 | +3,60% | 74,36 | 79,49 | 76,45 | 77,72 | 77,89 | 1.844 | 151.321.503 |
| 12/8/2022 | 74,98 | 75,02 | +0,43% | 74,98 | 75,60 | 75,32 | 75,02 | 75,50 | 487 | 41.051.094 |
| 11/8/2022 | 73,50 | 74,70 | +1,63% | 72,50 | 74,86 | 73,66 | 74,33 | 74,70 | 651 | 54.797.118 |
| 10/8/2022 | 73,68 | 73,50 | +0,14% | 73,02 | 74,00 | 73,60 | 73,48 | 73,50 | 471 | 114.853.912 |
| 9/8/2022 | 71,80 | 73,40 | +2,99% | 71,73 | 73,78 | 72,51 | 73,30 | 73,40 | 664 | 112.523.302 |
| 8/8/2022 | 70,73 | 71,27 | +0,78% | 70,73 | 71,99 | 71,26 | 71,27 | 71,37 | 694 | 82.759.691 |
| 5/8/2022 | 69,60 | 70,72 | +1,61% | 69,41 | 70,75 | 69,83 | 70,45 | 70,72 | 733 | 144.092.991 |
| 4/8/2022 | 69,47 | 69,60 | +0,19% | 69,20 | 69,60 | 69,51 | 69,59 | 69,60 | 1.086 | 136.707.025 |
| 3/8/2022 | 69,58 | 69,47 | +0,30% | 69,08 | 69,60 | 69,37 | 69,40 | 69,47 | 525 | 50.884.956 |
| 2/8/2022 | 69,79 | 69,26 | -0,76% | 69,13 | 70,00 | 69,59 | 69,20 | 69,26 | 1.049 | 65.412.021 |
| 1/8/2022 | 70,50 | 69,79 | -1,70% | 69,20 | 70,88 | 69,80 | 69,70 | 69,79 | 809 | 67.870.069 |
| 29/7/2022 | 70,71 | 71,00 | +0,40% | 70,71 | 71,00 | 70,94 | 70,91 | 71,00 | 321 | 54.601.224 |
| 28/7/2022 | 70,43 | 70,72 | +0,24% | 70,41 | 71,00 | 70,65 | 70,72 | 71,00 | 436 | 58.064.939 |
| 27/7/2022 | 70,37 | 70,55 | +0,27% | 70,14 | 70,55 | 70,50 | 70,54 | 70,55 | 323 | 54.087.757 |
| 26/7/2022 | 70,32 | 70,36 | -0,27% | 69,99 | 70,55 | 70,30 | 70,22 | 70,36 | 404 | 41.945.363 |
| 25/7/2022 | 70,24 | 70,55 | +0,43% | 70,03 | 70,55 | 70,38 | 70,54 | 70,55 | 349 | 39.697.765 |
| 22/7/2022 | 69,65 | 70,25 | +1,06% | 69,61 | 70,25 | 70,06 | 70,23 | 70,25 | 329 | 63.613.041 |
| 21/7/2022 | 69,73 | 69,51 | -0,33% | 69,50 | 69,99 | 69,61 | 69,50 | 69,51 | 535 | 39.435.587 |
| 20/7/2022 | 69,67 | 69,74 | +0,49% | 69,53 | 70,00 | 69,80 | 69,55 | 69,77 | 550 | 32.719.741 |