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.
HCRI11 - FII CRIANCA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 265,00 | 266,58 | +1,36% | 260,02 | 267,00 | 265,25 | 266,00 | 266,58 | 34 | 3.554.463 |
| 5/9/2025 | 264,96 | 263,00 | +1,34% | 260,02 | 264,99 | 263,16 | 262,99 | 264,99 | 44 | 4.842.281 |
| 4/9/2025 | 260,01 | 259,51 | -0,19% | 259,51 | 264,98 | 261,22 | 259,50 | 262,00 | 25 | 1.724.087 |
| 3/9/2025 | 264,98 | 260,00 | -1,88% | 260,00 | 264,98 | 261,89 | 258,71 | 263,30 | 36 | 6.625.977 |
| 2/9/2025 | 261,00 | 264,98 | +0,37% | 261,00 | 264,98 | 263,19 | 263,00 | 264,99 | 22 | 605.338 |
| 1/9/2025 | 258,58 | 264,00 | +0,77% | 258,58 | 266,57 | 262,85 | 263,00 | 264,99 | 37 | 2.050.292 |
| 29/8/2025 | 261,68 | 261,99 | +0,72% | 261,00 | 262,00 | 261,63 | 260,24 | 261,71 | 16 | 889.575 |
| 28/8/2025 | 262,67 | 260,11 | +0,02% | 260,10 | 266,99 | 260,78 | 260,13 | 261,90 | 23 | 3.051.149 |
| 27/8/2025 | 259,93 | 260,06 | +0,05% | 259,59 | 264,95 | 260,70 | 260,05 | 265,30 | 17 | 1.303.524 |
| 26/8/2025 | 260,00 | 259,94 | -1,53% | 259,94 | 262,99 | 260,53 | 260,00 | 261,00 | 7 | 416.853 |
| 25/8/2025 | 259,99 | 263,98 | +1,53% | 259,01 | 263,98 | 259,85 | 259,90 | 263,99 | 16 | 7.327.999 |
| 22/8/2025 | 258,50 | 259,99 | +0,57% | 258,50 | 260,00 | 259,79 | 259,05 | 259,99 | 23 | 9.846.299 |
| 21/8/2025 | 259,99 | 258,52 | -0,45% | 258,51 | 259,99 | 259,21 | 258,52 | 259,83 | 21 | 1.503.445 |
| 20/8/2025 | 260,00 | 259,69 | +0,46% | 258,51 | 267,98 | 260,95 | 258,51 | 259,70 | 55 | 5.323.529 |
| 19/8/2025 | 260,75 | 258,51 | -0,95% | 258,51 | 262,90 | 260,69 | 258,53 | 261,98 | 32 | 5.657.171 |
| 18/8/2025 | 263,28 | 261,00 | -0,49% | 260,48 | 263,28 | 261,45 | 260,34 | 262,49 | 26 | 2.666.839 |
| 15/8/2025 | 262,60 | 262,28 | +0,88% | 260,05 | 262,60 | 261,58 | 260,32 | 262,28 | 10 | 1.491.018 |
| 14/8/2025 | 256,58 | 260,00 | -0,77% | 256,58 | 270,90 | 261,83 | 260,00 | 264,97 | 42 | 7.200.479 |
| 13/8/2025 | 264,25 | 262,02 | -0,84% | 262,00 | 268,94 | 263,62 | 262,02 | 268,47 | 51 | 5.905.138 |
| 12/8/2025 | 266,74 | 264,23 | +0,82% | 262,14 | 271,96 | 265,65 | 262,23 | 269,98 | 20 | 796.960 |
| 11/8/2025 | 263,56 | 262,09 | -1,47% | 261,99 | 266,01 | 262,48 | 262,08 | 266,00 | 22 | 7.612.005 |
| 8/8/2025 | 271,99 | 266,00 | -2,20% | 262,34 | 271,99 | 265,27 | 262,53 | 266,98 | 14 | 610.122 |
| 7/8/2025 | 265,63 | 271,99 | +3,42% | 263,00 | 278,99 | 270,46 | 263,01 | 271,97 | 7 | 622.062 |
| 6/8/2025 | 260,52 | 263,00 | +0,08% | 260,52 | 263,80 | 262,53 | 263,02 | 269,89 | 20 | 1.207.641 |
| 5/8/2025 | 264,00 | 262,78 | -0,46% | 256,11 | 270,38 | 262,98 | 261,00 | 274,99 | 43 | 6.022.389 |
| 4/8/2025 | 259,99 | 263,99 | +1,53% | 256,12 | 263,99 | 261,72 | 262,02 | 263,99 | 43 | 4.894.217 |
| 1/8/2025 | 262,49 | 260,00 | -0,94% | 260,00 | 263,99 | 262,29 | 260,01 | 261,98 | 14 | 550.822 |
| 31/7/2025 | 258,21 | 262,48 | +2,48% | 256,19 | 262,48 | 260,23 | 260,00 | 261,70 | 22 | 3.200.857 |
| 30/7/2025 | 258,12 | 256,12 | -2,43% | 256,12 | 262,50 | 256,94 | 256,12 | 262,25 | 22 | 2.877.837 |
| 29/7/2025 | 263,56 | 262,50 | -0,19% | 260,00 | 263,56 | 262,09 | 260,69 | 262,50 | 20 | 1.231.844 |
| 28/7/2025 | 262,40 | 262,99 | +1,23% | 258,16 | 262,99 | 261,79 | 260,50 | 263,00 | 28 | 3.010.678 |
| 25/7/2025 | 259,99 | 259,80 | -0,95% | 259,80 | 262,44 | 260,70 | 259,80 | 260,50 | 38 | 7.456.021 |
| 24/7/2025 | 262,46 | 262,29 | -0,07% | 260,11 | 262,47 | 262,24 | 262,00 | 262,29 | 11 | 917.869 |
| 23/7/2025 | 263,60 | 262,47 | -0,21% | 257,99 | 263,62 | 259,21 | 259,11 | 262,47 | 32 | 5.832.441 |
| 22/7/2025 | 264,99 | 263,02 | -0,48% | 262,02 | 265,99 | 264,55 | 263,00 | 264,49 | 35 | 2.275.152 |
| 21/7/2025 | 265,95 | 264,30 | +0,38% | 263,33 | 265,95 | 263,67 | 263,40 | 264,91 | 23 | 1.872.120 |
| 18/7/2025 | 265,00 | 263,31 | -0,64% | 263,31 | 265,98 | 264,93 | 263,32 | 265,48 | 31 | 3.179.234 |
| 17/7/2025 | 265,63 | 265,00 | +0,76% | 263,01 | 265,98 | 264,90 | 263,23 | 265,98 | 30 | 2.516.600 |
| 16/7/2025 | 265,62 | 263,01 | +0,01% | 261,99 | 265,99 | 263,96 | 263,01 | 263,95 | 22 | 1.187.854 |
| 15/7/2025 | 259,01 | 262,99 | +0,47% | 259,01 | 263,99 | 261,39 | 260,88 | 263,74 | 31 | 1.542.207 |
| 14/7/2025 | 269,93 | 261,75 | +1,07% | 256,05 | 269,93 | 262,99 | 260,00 | 263,00 | 36 | 4.654.967 |
| 11/7/2025 | 275,00 | 258,98 | -5,83% | 253,23 | 275,00 | 258,02 | 257,02 | 258,99 | 101 | 27.427.935 |
| 10/7/2025 | 276,00 | 275,00 | -0,36% | 275,00 | 276,00 | 275,25 | 275,00 | 289,00 | 3 | 110.100 |
| 9/7/2025 | 269,95 | 276,00 | +2,61% | 268,00 | 276,00 | 270,93 | 262,05 | 298,00 | 22 | 3.982.682 |
| 8/7/2025 | 267,93 | 268,99 | +1,32% | 263,02 | 269,94 | 268,36 | 268,98 | 268,99 | 34 | 9.017.142 |
| 7/7/2025 | 267,00 | 265,49 | -0,57% | 260,32 | 267,96 | 263,95 | 263,05 | 265,49 | 48 | 4.091.318 |
| 4/7/2025 | 266,95 | 267,00 | +0,75% | 260,05 | 267,00 | 265,83 | 265,00 | 267,00 | 23 | 1.568.423 |
| 3/7/2025 | 264,00 | 265,00 | +0,38% | 263,05 | 266,99 | 264,88 | 265,00 | 266,99 | 20 | 1.483.372 |
| 2/7/2025 | 259,26 | 264,00 | +0,57% | 259,26 | 264,00 | 262,47 | 262,00 | 266,98 | 26 | 1.837.295 |
| 1/7/2025 | 267,00 | 262,50 | -1,32% | 252,69 | 267,00 | 257,94 | 262,50 | 266,96 | 43 | 7.738.386 |
| 30/6/2025 | 267,98 | 266,00 | -0,49% | 266,00 | 267,98 | 267,06 | 266,00 | 266,98 | 20 | 961.430 |
| 27/6/2025 | 267,95 | 267,32 | +0,88% | 262,51 | 267,95 | 267,06 | 262,51 | 267,32 | 7 | 267.066 |
| 26/6/2025 | 266,63 | 264,98 | +0,38% | 261,82 | 267,99 | 265,99 | 262,00 | 264,98 | 8 | 239.396 |
| 25/6/2025 | 267,96 | 263,99 | +1,53% | 260,06 | 267,96 | 262,53 | 262,70 | 263,00 | 15 | 1.076.380 |
| 24/6/2025 | 260,00 | 260,01 | -0,01% | 258,71 | 263,49 | 260,29 | 260,15 | 263,00 | 27 | 2.941.368 |
| 23/6/2025 | 267,99 | 260,03 | -2,97% | 260,00 | 268,00 | 262,70 | 260,00 | 264,88 | 30 | 1.760.102 |
| 20/6/2025 | 268,00 | 267,98 | +0,02% | 265,00 | 268,00 | 265,27 | 259,50 | 267,99 | 19 | 3.156.797 |
| 18/6/2025 | 256,75 | 267,93 | +2,27% | 255,08 | 268,00 | 264,51 | 256,07 | 267,93 | 42 | 3.808.965 |
| 17/6/2025 | 267,98 | 261,99 | +3,55% | 253,10 | 268,00 | 258,69 | 255,04 | 261,85 | 14 | 1.603.916 |
| 16/6/2025 | 264,78 | 253,01 | -4,42% | 253,01 | 269,77 | 265,17 | 256,01 | 260,99 | 28 | 3.473.738 |
| 13/6/2025 | 275,00 | 264,71 | +2,30% | 251,07 | 275,00 | 256,12 | 253,21 | 264,78 | 21 | 2.253.943 |
| 12/6/2025 | 261,99 | 258,75 | -0,47% | 257,01 | 261,99 | 259,23 | 258,58 | 258,75 | 31 | 3.655.262 |
| 11/6/2025 | 253,12 | 259,97 | +2,78% | 253,12 | 263,48 | 258,40 | 253,22 | 260,99 | 16 | 697.693 |
| 10/6/2025 | 265,05 | 252,93 | -3,62% | 250,13 | 267,06 | 256,75 | 255,00 | 263,50 | 27 | 4.621.593 |
| 9/6/2025 | 267,98 | 262,42 | -1,13% | 260,00 | 267,98 | 262,95 | 262,41 | 265,00 | 39 | 3.076.558 |
| 6/6/2025 | 263,40 | 265,42 | -0,94% | 263,17 | 267,99 | 266,81 | 263,22 | 266,74 | 31 | 4.242.302 |
| 5/6/2025 | 267,98 | 267,93 | -0,01% | 265,25 | 267,98 | 266,93 | 265,27 | 267,93 | 6 | 347.009 |
| 4/6/2025 | 264,20 | 267,96 | +0,94% | 262,27 | 267,98 | 264,44 | 261,43 | 267,97 | 38 | 3.437.803 |
| 3/6/2025 | 265,99 | 265,46 | -0,20% | 265,46 | 266,00 | 266,01 | 264,21 | 267,98 | 9 | 638.435 |
| 2/6/2025 | 266,00 | 266,00 | +0,38% | 263,26 | 266,00 | 265,33 | 265,00 | 266,00 | 18 | 1.300.124 |
| 30/5/2025 | 265,01 | 265,00 | -0,20% | 265,00 | 266,00 | 265,39 | 265,00 | 266,00 | 10 | 1.008.501 |
| 29/5/2025 | 267,97 | 265,53 | -0,55% | 265,50 | 267,97 | 265,75 | 265,50 | 265,53 | 11 | 1.036.435 |
| 28/5/2025 | 267,99 | 267,00 | +0,38% | 263,53 | 267,99 | 266,53 | 264,02 | 267,00 | 25 | 1.066.147 |
| 27/5/2025 | 265,99 | 265,99 | +0,38% | 263,04 | 267,98 | 265,13 | 263,77 | 265,99 | 19 | 3.473.257 |
| 26/5/2025 | 267,99 | 264,99 | -1,12% | 263,44 | 267,99 | 265,76 | 264,00 | 264,99 | 37 | 4.517.934 |
| 23/5/2025 | 267,99 | 267,98 | 0,00% | 266,00 | 267,99 | 267,55 | 267,98 | 267,99 | 10 | 615.368 |
| 22/5/2025 | 267,00 | 267,99 | +0,03% | 265,06 | 267,99 | 267,60 | 265,21 | 267,98 | 26 | 2.274.662 |
| 21/5/2025 | 266,99 | 267,90 | +0,33% | 265,00 | 267,98 | 267,22 | 265,04 | 267,90 | 24 | 1.790.409 |
| 20/5/2025 | 267,90 | 267,02 | -0,35% | 262,00 | 267,99 | 266,11 | 265,00 | 267,89 | 40 | 10.857.337 |
| 19/5/2025 | 261,04 | 267,97 | +2,65% | 261,04 | 267,99 | 267,46 | 263,52 | 267,99 | 17 | 1.497.789 |
| 16/5/2025 | 265,01 | 261,04 | -2,23% | 261,04 | 267,88 | 265,96 | 262,00 | 267,89 | 9 | 744.704 |
| 15/5/2025 | 259,68 | 267,00 | +0,76% | 259,68 | 267,99 | 264,91 | 255,26 | 267,89 | 44 | 6.172.473 |
| 14/5/2025 | 272,92 | 264,98 | +0,89% | 256,99 | 289,93 | 259,90 | 250,01 | 267,97 | 25 | 4.106.454 |
| 13/5/2025 | 263,00 | 262,63 | +1,01% | 262,63 | 267,99 | 266,49 | 259,50 | 267,98 | 19 | 2.611.674 |
| 12/5/2025 | 259,03 | 260,00 | +0,38% | 256,53 | 264,93 | 263,64 | 259,49 | 264,90 | 13 | 500.919 |
| 9/5/2025 | 261,01 | 259,02 | -0,76% | 259,02 | 263,00 | 261,80 | 259,05 | 264,93 | 9 | 785.422 |
| 8/5/2025 | 255,78 | 261,00 | 0,00% | 255,78 | 261,00 | 258,10 | 258,29 | 261,00 | 4 | 232.290 |
| 7/5/2025 | 264,87 | 261,00 | +0,01% | 260,00 | 264,88 | 262,07 | 261,02 | 264,93 | 12 | 1.022.082 |
| 6/5/2025 | 257,68 | 260,98 | +1,80% | 257,68 | 266,98 | 259,60 | 257,68 | 261,00 | 7 | 259.603 |
| 5/5/2025 | 257,00 | 256,36 | -0,23% | 254,43 | 261,56 | 259,09 | 256,02 | 260,92 | 26 | 2.720.504 |
| 2/5/2025 | 254,99 | 256,94 | +1,96% | 251,00 | 256,94 | 252,36 | 256,94 | 256,95 | 36 | 8.227.165 |
| 29/4/2025 | 254,82 | 252,00 | -1,10% | 252,00 | 257,44 | 253,35 | 252,00 | 253,00 | 13 | 506.709 |
| 28/4/2025 | 248,75 | 254,80 | +0,56% | 248,01 | 254,80 | 253,76 | 250,40 | 254,80 | 26 | 1.294.179 |
| 25/4/2025 | 245,59 | 253,37 | +2,89% | 243,79 | 253,99 | 248,08 | 247,27 | 253,38 | 52 | 5.780.384 |
| 24/4/2025 | 250,51 | 246,26 | -1,62% | 245,64 | 250,51 | 247,20 | 246,50 | 248,99 | 19 | 1.211.317 |
| 23/4/2025 | 253,97 | 250,32 | +0,08% | 250,32 | 254,97 | 254,81 | 250,42 | 254,80 | 15 | 1.987.574 |
| 22/4/2025 | 254,38 | 250,13 | -0,69% | 246,78 | 255,00 | 253,46 | 250,13 | 253,97 | 33 | 3.852.707 |
| 17/4/2025 | 249,97 | 251,86 | +0,75% | 245,60 | 251,86 | 247,30 | 250,00 | 251,87 | 20 | 1.508.533 |
| 16/4/2025 | 250,16 | 249,99 | +0,80% | 245,91 | 250,16 | 247,97 | 246,00 | 250,00 | 8 | 347.169 |
| 15/4/2025 | 250,16 | 248,00 | 0,00% | 248,00 | 250,16 | 248,06 | 248,00 | 250,15 | 19 | 8.483.717 |
| 14/4/2025 | 250,48 | 248,00 | -1,16% | 242,31 | 250,48 | 245,97 | 248,00 | 249,99 | 17 | 983.889 |
| 11/4/2025 | 251,00 | 250,91 | +0,42% | 247,22 | 251,00 | 249,93 | 247,22 | 250,92 | 10 | 274.923 |
| 10/4/2025 | 245,00 | 249,86 | +1,98% | 242,14 | 251,92 | 248,64 | 243,27 | 249,87 | 13 | 348.105 |
| 9/4/2025 | 246,00 | 245,00 | +2,06% | 240,10 | 248,20 | 244,83 | 241,19 | 248,19 | 19 | 2.693.176 |
| 8/4/2025 | 239,70 | 240,05 | -0,82% | 239,70 | 246,03 | 240,54 | 241,03 | 245,68 | 18 | 1.202.719 |
| 7/4/2025 | 245,00 | 242,04 | -1,51% | 240,00 | 251,00 | 248,57 | 242,10 | 249,50 | 29 | 5.195.241 |
| 4/4/2025 | 246,60 | 245,75 | -0,51% | 245,74 | 250,00 | 247,30 | 245,74 | 250,00 | 17 | 1.063.419 |
| 3/4/2025 | 246,59 | 247,00 | +0,17% | 246,59 | 250,00 | 247,93 | 247,00 | 249,97 | 26 | 2.330.568 |
| 2/4/2025 | 235,13 | 246,59 | +1,75% | 235,13 | 248,00 | 245,52 | 239,20 | 247,99 | 15 | 1.276.750 |
| 1/4/2025 | 247,33 | 242,34 | -1,04% | 242,34 | 247,33 | 244,80 | 239,93 | 245,00 | 25 | 2.423.559 |
| 31/3/2025 | 231,06 | 244,88 | +10,80% | 225,04 | 246,24 | 240,84 | 235,36 | 244,80 | 59 | 4.214.750 |
| 28/3/2025 | 259,95 | 221,01 | -14,33% | 219,00 | 259,96 | 231,09 | 221,01 | 228,00 | 1.012 | 48.299.874 |
| 27/3/2025 | 257,96 | 257,97 | +0,38% | 257,02 | 257,97 | 257,92 | 257,98 | 259,96 | 7 | 515.842 |
| 26/3/2025 | 257,01 | 257,00 | -0,19% | 251,43 | 257,50 | 257,17 | 252,01 | 259,95 | 14 | 1.903.110 |
| 25/3/2025 | 257,99 | 257,50 | +0,19% | 257,00 | 259,98 | 258,81 | 257,50 | 258,00 | 18 | 1.527.005 |
| 24/3/2025 | 259,50 | 257,00 | -0,77% | 257,00 | 259,51 | 259,15 | 256,00 | 257,00 | 22 | 2.047.309 |
| 21/3/2025 | 250,12 | 259,00 | +3,55% | 250,12 | 259,97 | 256,59 | 251,00 | 259,89 | 31 | 4.233.765 |
| 20/3/2025 | 247,51 | 250,12 | +0,45% | 247,00 | 250,12 | 248,81 | 248,21 | 250,12 | 27 | 2.239.367 |
| 19/3/2025 | 250,13 | 249,00 | -0,45% | 246,12 | 250,13 | 248,70 | 247,10 | 249,00 | 16 | 945.077 |
| 18/3/2025 | 250,13 | 250,12 | 0,00% | 250,10 | 250,13 | 250,11 | 250,10 | 250,12 | 13 | 1.150.550 |
| 17/3/2025 | 250,00 | 250,12 | +2,09% | 250,00 | 259,98 | 252,08 | 250,10 | 250,13 | 33 | 2.293.978 |
| 14/3/2025 | 245,00 | 245,00 | -0,41% | 245,00 | 251,89 | 248,64 | 245,00 | 250,66 | 22 | 1.815.104 |
| 13/3/2025 | 247,81 | 246,00 | -0,73% | 246,00 | 252,00 | 247,18 | 246,00 | 248,49 | 24 | 1.977.519 |
| 12/3/2025 | 249,78 | 247,81 | -0,79% | 243,22 | 251,62 | 249,27 | 242,41 | 247,82 | 26 | 4.113.109 |
| 11/3/2025 | 240,25 | 249,78 | +0,22% | 240,25 | 252,95 | 250,10 | 245,01 | 249,78 | 31 | 3.576.433 |
| 10/3/2025 | 246,58 | 249,24 | +1,08% | 244,05 | 250,00 | 247,48 | 246,61 | 249,25 | 19 | 1.138.445 |
| 7/3/2025 | 249,99 | 246,58 | -0,96% | 246,33 | 252,96 | 248,96 | 246,15 | 248,81 | 24 | 1.443.999 |
| 6/3/2025 | 247,03 | 248,98 | +1,80% | 244,28 | 252,00 | 247,53 | 245,53 | 249,00 | 38 | 1.807.038 |
| 5/3/2025 | 251,88 | 244,58 | -2,94% | 240,06 | 251,99 | 245,62 | 243,10 | 246,26 | 29 | 1.301.818 |
| 28/2/2025 | 238,50 | 251,99 | +5,00% | 238,50 | 251,99 | 243,25 | 240,06 | 251,97 | 44 | 4.719.222 |
| 27/2/2025 | 240,81 | 239,99 | -0,34% | 236,60 | 242,45 | 238,69 | 237,05 | 243,00 | 14 | 1.312.807 |
| 26/2/2025 | 240,80 | 240,80 | -1,30% | 240,02 | 241,00 | 240,61 | 239,80 | 240,02 | 16 | 1.106.824 |
| 25/2/2025 | 243,03 | 243,96 | -1,63% | 239,99 | 249,00 | 242,33 | 241,00 | 243,97 | 44 | 8.021.249 |
| 24/2/2025 | 246,99 | 247,99 | +1,22% | 237,01 | 249,00 | 247,80 | 238,06 | 247,00 | 28 | 3.171.938 |
| 21/2/2025 | 245,98 | 245,00 | +3,81% | 230,21 | 245,99 | 239,26 | 245,00 | 245,16 | 29 | 2.033.735 |
| 20/2/2025 | 235,21 | 236,00 | -1,67% | 235,21 | 240,01 | 237,55 | 235,35 | 236,01 | 33 | 1.734.147 |
| 19/2/2025 | 230,02 | 240,00 | +4,35% | 228,02 | 248,00 | 238,25 | 240,00 | 245,99 | 48 | 5.884.788 |
| 18/2/2025 | 225,58 | 230,00 | +3,90% | 225,58 | 238,74 | 229,50 | 230,00 | 236,97 | 25 | 3.281.940 |
| 17/2/2025 | 246,86 | 221,36 | -10,33% | 215,01 | 247,98 | 224,91 | 221,31 | 221,45 | 270 | 16.373.521 |
| 14/2/2025 | 237,04 | 246,86 | +2,95% | 237,04 | 248,00 | 241,09 | 237,50 | 246,72 | 20 | 1.422.445 |
| 13/2/2025 | 223,00 | 239,79 | +7,77% | 223,00 | 239,79 | 230,10 | 224,63 | 239,75 | 25 | 1.380.620 |
| 12/2/2025 | 222,50 | 222,51 | -1,08% | 222,50 | 224,50 | 223,17 | 222,56 | 223,90 | 23 | 1.383.683 |
| 11/2/2025 | 223,01 | 224,95 | 0,00% | 220,60 | 224,95 | 223,75 | 223,00 | 229,30 | 54 | 5.616.220 |
| 10/2/2025 | 218,04 | 224,95 | +4,71% | 217,99 | 229,98 | 225,87 | 223,01 | 226,79 | 63 | 3.613.958 |
| 7/2/2025 | 250,99 | 214,83 | -14,40% | 212,03 | 250,99 | 225,09 | 214,83 | 223,98 | 663 | 18.277.436 |
| 6/2/2025 | 249,18 | 250,98 | -0,79% | 249,01 | 251,99 | 250,94 | 249,03 | 250,99 | 10 | 903.413 |
| 5/2/2025 | 248,00 | 252,99 | +1,19% | 247,01 | 252,99 | 250,84 | 249,18 | 251,99 | 20 | 953.219 |
| 4/2/2025 | 246,30 | 250,01 | 0,00% | 246,30 | 252,48 | 251,09 | 250,01 | 250,49 | 6 | 200.875 |
| 3/2/2025 | 254,00 | 250,00 | -1,71% | 250,00 | 254,00 | 250,25 | 246,16 | 249,99 | 22 | 2.952.971 |
| 31/1/2025 | 249,32 | 254,34 | -0,06% | 249,32 | 254,34 | 252,66 | 250,54 | 253,95 | 3 | 151.600 |
| 30/1/2025 | 254,89 | 254,49 | +2,09% | 249,29 | 254,90 | 254,25 | 251,05 | 254,45 | 11 | 355.955 |
| 29/1/2025 | 251,57 | 249,27 | +0,08% | 249,26 | 254,84 | 249,68 | 249,27 | 254,85 | 14 | 1.498.110 |
| 28/1/2025 | 249,01 | 249,07 | -0,35% | 249,01 | 250,01 | 249,93 | 249,06 | 251,50 | 13 | 1.724.550 |
| 27/1/2025 | 249,00 | 249,95 | +0,38% | 249,00 | 255,00 | 250,20 | 249,90 | 250,00 | 25 | 1.601.295 |
| 24/1/2025 | 249,00 | 249,00 | 0,00% | 249,00 | 250,00 | 249,14 | 248,00 | 250,00 | 8 | 348.801 |
| 23/1/2025 | 250,01 | 249,00 | -0,40% | 249,00 | 252,70 | 251,09 | 248,00 | 249,00 | 19 | 1.205.258 |
| 22/1/2025 | 248,49 | 250,01 | +1,58% | 245,51 | 250,01 | 247,02 | 251,99 | 252,70 | 37 | 4.298.232 |
| 21/1/2025 | 246,08 | 246,13 | -1,55% | 246,08 | 250,00 | 247,59 | 246,11 | 248,49 | 36 | 3.070.207 |
| 20/1/2025 | 246,01 | 250,01 | -3,15% | 246,01 | 258,14 | 250,45 | 250,00 | 250,01 | 26 | 1.627.955 |
| 17/1/2025 | 255,04 | 258,14 | +1,22% | 240,01 | 258,14 | 253,39 | 256,00 | 258,15 | 38 | 5.093.228 |
| 16/1/2025 | 261,00 | 255,04 | -1,91% | 255,04 | 261,00 | 260,32 | 255,03 | 259,50 | 12 | 911.151 |
| 15/1/2025 | 252,53 | 260,00 | +1,17% | 252,52 | 267,94 | 258,97 | 260,00 | 267,70 | 72 | 7.044.125 |
| 14/1/2025 | 257,93 | 257,00 | -4,03% | 251,00 | 260,50 | 255,74 | 251,00 | 257,24 | 35 | 2.480.733 |
| 13/1/2025 | 268,79 | 267,78 | -0,38% | 265,02 | 268,90 | 267,09 | 265,10 | 268,80 | 39 | 3.124.977 |
| 10/1/2025 | 269,00 | 268,79 | +0,71% | 265,69 | 269,00 | 267,53 | 266,02 | 268,79 | 22 | 1.658.721 |
| 9/1/2025 | 268,99 | 266,90 | -0,17% | 265,40 | 268,99 | 266,93 | 265,40 | 266,90 | 9 | 240.240 |
| 8/1/2025 | 268,60 | 267,35 | -0,47% | 265,40 | 269,00 | 266,22 | 265,75 | 267,35 | 17 | 985.017 |
| 7/1/2025 | 269,86 | 268,60 | +0,53% | 266,01 | 270,87 | 268,28 | 266,03 | 268,60 | 31 | 1.743.882 |
| 6/1/2025 | 271,45 | 267,18 | -1,57% | 266,00 | 271,60 | 269,54 | 266,75 | 270,88 | 43 | 3.450.215 |
| 3/1/2025 | 265,25 | 271,45 | +0,50% | 265,00 | 271,49 | 267,16 | 268,68 | 271,30 | 12 | 347.310 |
| 2/1/2025 | 274,49 | 270,11 | -1,38% | 263,53 | 274,49 | 271,41 | 270,00 | 273,98 | 17 | 759.959 |
| 30/12/2024 | 274,80 | 273,90 | +2,97% | 267,13 | 274,80 | 272,43 | 267,12 | 273,90 | 25 | 1.743.575 |
| 27/12/2024 | 273,50 | 266,00 | -2,74% | 266,00 | 274,00 | 271,23 | 266,00 | 273,90 | 39 | 4.204.178 |
| 26/12/2024 | 262,25 | 273,49 | +5,20% | 258,00 | 282,00 | 269,73 | 263,65 | 273,50 | 45 | 4.666.365 |
| 23/12/2024 | 255,00 | 259,96 | 0,00% | 252,50 | 260,00 | 256,86 | 259,96 | 260,00 | 37 | 4.880.385 |
| 20/12/2024 | 254,99 | 259,96 | +1,95% | 254,97 | 260,00 | 257,98 | 259,96 | 262,25 | 22 | 1.702.687 |
| 19/12/2024 | 252,99 | 254,99 | +0,79% | 248,00 | 254,99 | 250,71 | 252,00 | 255,00 | 36 | 3.986.382 |
| 18/12/2024 | 255,00 | 252,98 | -0,79% | 252,07 | 256,79 | 253,90 | 252,07 | 252,98 | 38 | 6.829.913 |
| 17/12/2024 | 258,97 | 255,00 | -1,54% | 254,11 | 258,97 | 255,18 | 255,00 | 256,95 | 22 | 2.551.893 |
| 16/12/2024 | 255,42 | 258,99 | +0,32% | 255,42 | 273,02 | 257,80 | 257,00 | 259,00 | 42 | 2.371.803 |
| 13/12/2024 | 258,05 | 258,16 | -1,45% | 258,05 | 265,00 | 261,46 | 262,00 | 265,00 | 29 | 2.353.168 |
| 12/12/2024 | 258,06 | 261,97 | +1,54% | 258,06 | 262,00 | 261,61 | 258,05 | 261,98 | 17 | 1.412.734 |
| 11/12/2024 | 253,00 | 258,00 | -1,15% | 253,00 | 261,91 | 257,72 | 256,01 | 258,00 | 30 | 1.958.678 |
| 10/12/2024 | 259,06 | 261,00 | 0,00% | 253,00 | 261,98 | 257,77 | 255,02 | 261,00 | 33 | 4.743.014 |
| 9/12/2024 | 267,00 | 261,00 | -0,95% | 259,01 | 267,00 | 260,74 | 259,06 | 261,02 | 32 | 4.171.890 |
| 6/12/2024 | 267,50 | 263,50 | -1,31% | 258,88 | 267,50 | 262,19 | 262,50 | 263,50 | 62 | 9.596.414 |
| 5/12/2024 | 266,95 | 266,99 | +2,12% | 259,98 | 272,50 | 267,41 | 262,03 | 267,00 | 40 | 7.353.856 |
| 4/12/2024 | 265,20 | 261,44 | -2,64% | 260,00 | 266,01 | 262,81 | 260,00 | 261,44 | 57 | 12.115.889 |
| 3/12/2024 | 270,99 | 268,52 | -0,91% | 268,08 | 270,99 | 269,02 | 268,05 | 268,45 | 21 | 3.820.210 |
| 2/12/2024 | 271,00 | 270,99 | 0,00% | 270,95 | 271,00 | 270,98 | 270,95 | 270,99 | 21 | 2.709.845 |
| 29/11/2024 | 273,03 | 270,99 | -2,47% | 270,00 | 273,03 | 271,51 | 270,05 | 270,99 | 33 | 7.086.466 |
| 28/11/2024 | 274,00 | 277,84 | +1,40% | 272,07 | 277,84 | 275,19 | 273,02 | 277,00 | 4 | 220.157 |
| 27/11/2024 | 279,99 | 274,01 | -2,07% | 274,01 | 280,00 | 277,53 | 274,00 | 277,56 | 17 | 610.568 |
| 26/11/2024 | 276,14 | 279,79 | +1,33% | 274,00 | 284,99 | 276,68 | 276,52 | 279,75 | 38 | 3.928.899 |
| 25/11/2024 | 278,30 | 276,13 | -0,78% | 276,01 | 286,22 | 279,78 | 276,12 | 280,00 | 28 | 5.371.809 |
| 22/11/2024 | 273,26 | 278,30 | +1,06% | 273,25 | 286,46 | 280,44 | 275,00 | 283,00 | 36 | 6.225.846 |
| 21/11/2024 | 274,69 | 275,39 | +0,22% | 272,99 | 277,99 | 274,56 | 273,25 | 275,30 | 39 | 6.836.617 |
| 19/11/2024 | 269,99 | 274,79 | +2,13% | 269,89 | 274,79 | 270,23 | 270,87 | 274,75 | 19 | 1.594.382 |
| 18/11/2024 | 269,07 | 269,06 | +0,02% | 269,00 | 270,89 | 269,50 | 269,05 | 270,00 | 27 | 1.805.712 |
| 14/11/2024 | 268,96 | 269,00 | +1,02% | 264,02 | 274,99 | 270,67 | 269,00 | 273,99 | 77 | 7.199.979 |
| 13/11/2024 | 270,24 | 266,29 | -1,39% | 263,51 | 272,50 | 267,20 | 266,29 | 271,81 | 42 | 4.221.857 |
| 12/11/2024 | 274,96 | 270,05 | -0,64% | 270,00 | 285,00 | 277,21 | 270,22 | 275,00 | 26 | 10.173.734 |
| 11/11/2024 | 271,00 | 271,80 | +0,53% | 270,61 | 285,00 | 274,11 | 271,79 | 280,22 | 39 | 3.590.929 |
| 8/11/2024 | 269,01 | 270,37 | +0,14% | 269,01 | 285,00 | 276,71 | 270,36 | 284,00 | 30 | 4.704.190 |
| 7/11/2024 | 271,50 | 270,00 | -0,55% | 268,82 | 271,50 | 270,36 | 268,65 | 271,00 | 15 | 1.432.928 |
| 6/11/2024 | 269,78 | 271,50 | +0,47% | 268,53 | 271,62 | 271,21 | 268,57 | 271,50 | 16 | 3.851.284 |
| 5/11/2024 | 274,31 | 270,23 | -0,61% | 270,23 | 274,31 | 271,48 | 270,23 | 271,62 | 19 | 2.660.526 |
| 4/11/2024 | 275,00 | 271,89 | -1,13% | 271,89 | 275,00 | 273,49 | 271,55 | 272,01 | 20 | 820.471 |
| 1/11/2024 | 273,00 | 274,99 | +1,14% | 272,99 | 275,00 | 274,37 | 274,99 | 275,00 | 19 | 2.496.841 |
| 31/10/2024 | 271,88 | 271,89 | 0,00% | 271,05 | 271,89 | 271,49 | 271,05 | 273,00 | 18 | 1.357.479 |
| 30/10/2024 | 269,79 | 271,89 | +0,78% | 269,79 | 271,89 | 270,33 | 269,78 | 271,48 | 10 | 1.054.296 |
| 29/10/2024 | 269,49 | 269,78 | +0,67% | 269,49 | 272,00 | 271,56 | 269,78 | 271,99 | 39 | 16.999.747 |
| 28/10/2024 | 271,00 | 267,99 | -0,41% | 267,99 | 271,85 | 269,19 | 267,25 | 267,99 | 45 | 7.322.113 |
| 25/10/2024 | 271,59 | 269,10 | +0,41% | 269,10 | 271,60 | 270,10 | 269,00 | 269,10 | 16 | 2.511.952 |
| 24/10/2024 | 271,03 | 268,00 | -0,76% | 267,26 | 271,04 | 269,15 | 268,00 | 269,99 | 20 | 888.225 |
| 23/10/2024 | 272,00 | 270,04 | -0,72% | 266,50 | 272,89 | 270,14 | 266,53 | 270,05 | 41 | 6.483.512 |
| 22/10/2024 | 272,68 | 272,00 | -0,91% | 272,00 | 274,50 | 272,20 | 272,00 | 273,50 | 28 | 3.266.403 |
| 21/10/2024 | 271,08 | 274,49 | +0,81% | 271,08 | 274,98 | 273,61 | 274,49 | 274,99 | 34 | 4.514.708 |
| 18/10/2024 | 273,49 | 272,29 | -0,44% | 271,00 | 274,99 | 272,87 | 271,31 | 273,00 | 65 | 4.338.677 |
| 17/10/2024 | 272,87 | 273,50 | +0,21% | 270,51 | 273,50 | 272,71 | 270,80 | 273,50 | 22 | 2.863.474 |
| 16/10/2024 | 271,99 | 272,94 | +0,35% | 270,21 | 272,97 | 271,72 | 270,83 | 271,99 | 30 | 2.119.434 |
| 15/10/2024 | 272,09 | 271,99 | 0,00% | 270,20 | 273,94 | 271,32 | 270,20 | 271,99 | 44 | 9.279.220 |
| 14/10/2024 | 274,74 | 271,98 | -0,15% | 270,06 | 292,99 | 274,48 | 270,40 | 271,99 | 40 | 3.403.672 |
| 11/10/2024 | 272,05 | 272,40 | +0,13% | 272,03 | 274,00 | 272,59 | 272,03 | 272,40 | 28 | 3.598.295 |
| 10/10/2024 | 273,69 | 272,04 | -0,61% | 272,04 | 274,50 | 273,08 | 272,04 | 273,13 | 30 | 2.457.778 |
| 9/10/2024 | 272,00 | 273,70 | +0,63% | 272,00 | 273,70 | 272,99 | 272,03 | 273,70 | 20 | 2.238.532 |
| 8/10/2024 | 271,82 | 272,00 | +0,55% | 270,53 | 273,18 | 271,90 | 270,54 | 272,00 | 30 | 4.459.184 |
| 7/10/2024 | 271,99 | 270,50 | -0,70% | 270,05 | 271,99 | 270,61 | 270,50 | 271,50 | 32 | 3.572.173 |
| 4/10/2024 | 271,99 | 272,41 | +0,89% | 270,00 | 272,50 | 271,35 | 270,01 | 272,41 | 30 | 3.663.344 |
| 3/10/2024 | 273,00 | 270,00 | 0,00% | 270,00 | 273,00 | 270,61 | 270,00 | 271,98 | 21 | 2.922.601 |
| 2/10/2024 | 270,00 | 270,00 | +0,61% | 269,00 | 274,99 | 271,08 | 270,00 | 271,99 | 59 | 9.433.926 |
| 1/10/2024 | 271,99 | 268,37 | -1,62% | 268,37 | 277,99 | 272,35 | 268,46 | 272,98 | 50 | 3.377.261 |
| 30/9/2024 | 272,97 | 272,80 | +1,04% | 270,00 | 272,97 | 271,44 | 269,91 | 272,80 | 21 | 2.551.579 |
| 26/9/2024 | 269,52 | 270,00 | +0,18% | 269,52 | 273,99 | 272,14 | 269,00 | 272,15 | 31 | 2.013.899 |
| 25/9/2024 | 276,28 | 269,52 | -2,01% | 269,52 | 277,00 | 271,26 | 269,50 | 269,53 | 50 | 15.434.828 |
| 24/9/2024 | 276,99 | 275,06 | -0,70% | 275,00 | 277,21 | 276,52 | 275,05 | 276,00 | 20 | 2.129.206 |
| 23/9/2024 | 281,58 | 277,00 | -1,63% | 277,00 | 281,58 | 278,13 | 275,02 | 279,95 | 32 | 4.505.723 |
| 20/9/2024 | 287,04 | 281,58 | -0,50% | 281,57 | 287,04 | 282,91 | 281,56 | 282,97 | 36 | 3.989.155 |
| 19/9/2024 | 285,00 | 283,00 | -0,35% | 281,02 | 288,00 | 283,50 | 283,00 | 284,98 | 45 | 4.564.432 |
| 18/9/2024 | 281,01 | 284,00 | +1,06% | 281,00 | 285,96 | 283,17 | 282,55 | 284,00 | 17 | 1.897.272 |
| 17/9/2024 | 285,00 | 281,02 | -0,82% | 281,02 | 285,00 | 282,09 | 281,01 | 282,01 | 23 | 1.749.000 |
| 16/9/2024 | 283,35 | 283,35 | -0,93% | 283,32 | 283,35 | 283,33 | 283,34 | 283,35 | 12 | 1.841.665 |
| 13/9/2024 | 286,29 | 286,00 | -0,05% | 284,01 | 287,00 | 285,56 | 286,00 | 286,80 | 17 | 1.741.967 |
| 12/9/2024 | 286,29 | 286,13 | -0,06% | 283,04 | 286,29 | 286,08 | 283,03 | 286,15 | 17 | 1.602.057 |
| 11/9/2024 | 281,60 | 286,29 | +0,96% | 281,60 | 289,97 | 286,83 | 282,05 | 285,99 | 26 | 2.839.692 |
| 10/9/2024 | 284,98 | 283,58 | +0,27% | 281,52 | 284,98 | 282,96 | 281,68 | 283,55 | 38 | 5.744.137 |
| 9/9/2024 | 284,98 | 282,81 | -0,21% | 282,27 | 285,00 | 283,61 | 282,80 | 284,98 | 46 | 7.998.041 |
| 6/9/2024 | 284,87 | 283,40 | -0,21% | 281,10 | 284,98 | 282,75 | 283,40 | 283,99 | 52 | 5.626.795 |
| 5/9/2024 | 284,31 | 283,99 | -0,35% | 282,00 | 284,98 | 282,68 | 282,11 | 284,97 | 43 | 6.558.292 |
| 4/9/2024 | 285,00 | 284,99 | +0,35% | 281,03 | 285,00 | 282,67 | 282,00 | 284,31 | 35 | 2.063.516 |
| 3/9/2024 | 282,00 | 284,00 | +0,71% | 282,00 | 293,53 | 287,69 | 283,31 | 285,00 | 32 | 7.048.591 |
| 2/9/2024 | 283,37 | 282,00 | -0,49% | 281,55 | 283,37 | 282,10 | 281,51 | 282,00 | 24 | 5.388.263 |
| 30/8/2024 | 281,58 | 283,39 | +0,14% | 281,58 | 288,00 | 284,33 | 283,39 | 287,44 | 26 | 1.592.256 |
| 29/8/2024 | 281,51 | 283,00 | +0,35% | 281,51 | 283,38 | 282,69 | 281,56 | 283,50 | 26 | 1.526.530 |
| 28/8/2024 | 282,88 | 282,00 | +0,25% | 282,00 | 283,00 | 282,82 | 281,51 | 282,00 | 18 | 2.262.587 |
| 27/8/2024 | 283,87 | 281,31 | -0,29% | 277,38 | 284,00 | 281,30 | 278,00 | 281,31 | 45 | 5.204.107 |
| 26/8/2024 | 285,86 | 282,14 | -0,31% | 282,09 | 286,98 | 282,51 | 282,20 | 282,50 | 15 | 1.017.051 |
| 23/8/2024 | 281,15 | 283,02 | -0,17% | 277,38 | 283,51 | 281,08 | 283,02 | 283,45 | 41 | 3.513.566 |
| 22/8/2024 | 284,49 | 283,50 | 0,00% | 283,50 | 284,99 | 284,46 | 283,50 | 284,46 | 18 | 7.481.495 |
| 21/8/2024 | 283,75 | 283,50 | -0,08% | 282,06 | 284,39 | 283,54 | 282,12 | 283,50 | 31 | 3.827.805 |
| 20/8/2024 | 283,90 | 283,74 | -0,07% | 281,06 | 283,90 | 283,48 | 282,01 | 283,74 | 14 | 765.422 |
| 19/8/2024 | 284,99 | 283,94 | -0,38% | 281,02 | 284,99 | 283,72 | 283,90 | 283,94 | 24 | 4.341.009 |
| 16/8/2024 | 287,99 | 285,01 | -0,69% | 280,03 | 287,99 | 284,36 | 283,01 | 284,99 | 14 | 511.859 |
| 15/8/2024 | 284,99 | 286,98 | +1,77% | 284,98 | 286,98 | 285,15 | 285,00 | 286,98 | 16 | 1.055.088 |
| 14/8/2024 | 287,13 | 281,99 | -2,68% | 280,01 | 287,13 | 281,63 | 280,01 | 281,99 | 24 | 1.633.456 |
| 13/8/2024 | 281,29 | 289,77 | +4,05% | 281,01 | 289,89 | 286,26 | 277,52 | 289,49 | 22 | 772.924 |
| 12/8/2024 | 280,00 | 278,49 | -0,54% | 278,49 | 280,00 | 278,35 | 277,96 | 280,00 | 21 | 2.282.477 |
| 9/8/2024 | 278,49 | 280,00 | +0,03% | 278,49 | 283,00 | 281,10 | 277,12 | 280,00 | 15 | 815.200 |
| 8/8/2024 | 282,85 | 279,91 | -1,02% | 277,10 | 291,98 | 280,98 | 278,00 | 286,24 | 28 | 1.292.549 |
| 7/8/2024 | 282,79 | 282,79 | +1,00% | 282,79 | 292,49 | 283,03 | 282,86 | 291,99 | 13 | 1.868.048 |
| 6/8/2024 | 280,00 | 279,99 | 0,00% | 277,00 | 281,01 | 279,14 | 279,00 | 280,00 | 24 | 1.758.607 |
| 5/8/2024 | 280,00 | 280,00 | 0,00% | 276,51 | 280,10 | 279,56 | 277,50 | 280,00 | 26 | 1.453.750 |
| 2/8/2024 | 276,00 | 280,00 | +1,45% | 276,00 | 295,00 | 285,94 | 280,00 | 289,35 | 25 | 1.458.311 |
| 1/8/2024 | 278,27 | 276,00 | +0,18% | 276,00 | 278,27 | 277,90 | 275,60 | 276,00 | 22 | 4.446.507 |
| 31/7/2024 | 274,51 | 275,51 | -1,25% | 274,51 | 279,00 | 276,90 | 275,51 | 277,97 | 38 | 1.938.300 |
| 30/7/2024 | 277,00 | 279,00 | +1,45% | 274,12 | 279,50 | 278,93 | 275,01 | 279,00 | 19 | 9.260.759 |
| 29/7/2024 | 281,99 | 275,00 | -2,48% | 274,99 | 281,99 | 275,32 | 274,56 | 278,95 | 34 | 2.725.712 |
| 26/7/2024 | 282,00 | 281,99 | -0,29% | 275,00 | 282,81 | 281,44 | 277,56 | 281,98 | 22 | 4.277.910 |
| 25/7/2024 | 276,10 | 282,80 | +1,24% | 275,00 | 282,93 | 279,89 | 282,80 | 282,87 | 22 | 1.931.284 |
| 24/7/2024 | 279,99 | 279,34 | -0,23% | 276,03 | 279,99 | 278,13 | 279,34 | 279,99 | 10 | 333.757 |
| 23/7/2024 | 285,00 | 279,99 | -2,10% | 272,20 | 285,00 | 278,56 | 276,04 | 279,99 | 63 | 6.156.220 |
| 22/7/2024 | 291,99 | 286,00 | -4,01% | 285,00 | 291,99 | 286,14 | 286,00 | 289,95 | 15 | 1.602.400 |
| 19/7/2024 | 279,99 | 297,95 | +8,86% | 276,56 | 297,95 | 293,29 | 279,88 | 297,95 | 24 | 5.249.939 |
| 18/7/2024 | 274,49 | 273,70 | +0,44% | 273,50 | 274,50 | 274,03 | 273,01 | 273,70 | 14 | 1.452.395 |
| 17/7/2024 | 274,99 | 272,50 | -0,91% | 272,01 | 280,52 | 274,35 | 273,01 | 274,10 | 35 | 3.841.005 |
| 16/7/2024 | 271,00 | 275,00 | +1,48% | 271,00 | 275,00 | 274,12 | 273,50 | 274,99 | 47 | 4.002.253 |
| 15/7/2024 | 271,49 | 271,00 | -0,18% | 269,76 | 274,94 | 272,05 | 271,00 | 273,97 | 31 | 2.067.652 |
| 12/7/2024 | 270,98 | 271,49 | +0,37% | 267,00 | 271,49 | 270,10 | 270,00 | 271,98 | 40 | 2.647.033 |
| 11/7/2024 | 271,49 | 270,50 | -0,54% | 268,98 | 271,49 | 269,80 | 270,00 | 270,94 | 57 | 5.477.116 |
| 10/7/2024 | 271,00 | 271,97 | -0,37% | 271,00 | 272,97 | 272,01 | 271,97 | 272,97 | 23 | 2.230.530 |
| 9/7/2024 | 273,98 | 272,99 | +0,73% | 271,00 | 274,00 | 272,96 | 271,99 | 272,98 | 26 | 1.173.741 |
| 8/7/2024 | 273,97 | 271,00 | -1,09% | 270,03 | 273,97 | 270,84 | 271,00 | 272,75 | 43 | 4.198.131 |
| 5/7/2024 | 275,89 | 273,98 | -0,01% | 271,00 | 275,89 | 272,25 | 273,50 | 273,99 | 78 | 4.383.259 |
| 4/7/2024 | 275,99 | 274,00 | -0,76% | 274,00 | 275,99 | 274,49 | 274,00 | 275,67 | 34 | 2.690.012 |
| 3/7/2024 | 276,10 | 276,11 | +0,04% | 275,01 | 277,00 | 276,17 | 276,10 | 278,84 | 9 | 552.344 |
| 2/7/2024 | 274,50 | 276,00 | +0,55% | 274,50 | 276,00 | 275,25 | 275,01 | 276,00 | 13 | 908.349 |
| 1/7/2024 | 275,07 | 274,50 | -0,20% | 270,70 | 278,79 | 274,79 | 274,49 | 274,50 | 36 | 3.682.283 |
| 28/6/2024 | 270,81 | 275,04 | +1,57% | 270,81 | 278,29 | 276,77 | 275,03 | 277,38 | 29 | 4.539.057 |
| 27/6/2024 | 271,00 | 270,78 | +0,20% | 270,11 | 272,71 | 271,48 | 270,77 | 272,69 | 13 | 488.668 |
| 26/6/2024 | 270,12 | 270,25 | +0,06% | 270,11 | 274,29 | 270,51 | 270,25 | 273,00 | 30 | 2.678.099 |
| 25/6/2024 | 270,50 | 270,10 | -0,70% | 270,10 | 273,76 | 271,59 | 270,01 | 272,97 | 33 | 2.878.918 |
| 24/6/2024 | 279,00 | 272,00 | -2,33% | 269,01 | 279,00 | 273,83 | 272,00 | 273,00 | 76 | 5.777.991 |
| 21/6/2024 | 279,00 | 278,50 | +0,18% | 278,00 | 279,00 | 278,79 | 278,50 | 279,00 | 13 | 1.533.350 |
| 20/6/2024 | 279,00 | 278,00 | -0,29% | 278,00 | 279,00 | 278,68 | 278,30 | 278,99 | 25 | 3.567.192 |
| 19/6/2024 | 282,22 | 278,80 | -0,07% | 278,50 | 282,22 | 278,95 | 278,80 | 278,95 | 21 | 5.495.375 |
| 18/6/2024 | 281,90 | 279,00 | -1,39% | 278,88 | 281,90 | 280,06 | 279,02 | 282,19 | 24 | 1.764.395 |
| 17/6/2024 | 281,01 | 282,94 | -0,56% | 280,50 | 284,53 | 283,16 | 280,68 | 284,52 | 40 | 2.661.772 |
| 14/6/2024 | 281,18 | 284,53 | +0,19% | 281,16 | 284,54 | 282,29 | 281,01 | 292,98 | 10 | 592.817 |
| 13/6/2024 | 287,59 | 284,00 | -0,35% | 283,18 | 288,90 | 284,35 | 283,17 | 284,00 | 26 | 2.274.837 |
| 12/6/2024 | 288,27 | 285,01 | -1,13% | 285,01 | 289,99 | 287,78 | 285,01 | 287,40 | 44 | 5.151.281 |
| 11/6/2024 | 290,05 | 288,26 | -1,60% | 287,97 | 291,77 | 290,09 | 288,24 | 291,90 | 36 | 3.423.164 |
| 10/6/2024 | 290,11 | 292,95 | -0,27% | 290,11 | 294,49 | 292,43 | 292,01 | 292,95 | 22 | 1.111.239 |
| 7/6/2024 | 289,12 | 293,75 | +0,61% | 289,12 | 299,98 | 292,13 | 292,56 | 299,00 | 30 | 3.009.032 |
| 6/6/2024 | 291,47 | 291,98 | +0,17% | 287,99 | 291,99 | 290,28 | 291,00 | 291,99 | 36 | 2.960.915 |
| 5/6/2024 | 291,55 | 291,47 | 0,00% | 291,47 | 292,00 | 291,61 | 291,10 | 291,47 | 10 | 437.426 |
| 4/6/2024 | 292,82 | 291,47 | -0,45% | 289,61 | 294,66 | 291,22 | 291,47 | 291,50 | 33 | 2.009.475 |
| 3/6/2024 | 291,01 | 292,80 | +0,33% | 287,00 | 293,00 | 291,97 | 292,00 | 292,99 | 32 | 2.043.846 |
| 31/5/2024 | 292,69 | 291,83 | -0,29% | 289,21 | 298,98 | 292,37 | 291,80 | 293,00 | 57 | 6.139.967 |
| 29/5/2024 | 292,01 | 292,69 | +0,23% | 289,09 | 295,40 | 290,77 | 291,06 | 294,99 | 40 | 3.431.179 |
| 28/5/2024 | 292,30 | 292,02 | +0,01% | 292,02 | 292,35 | 292,31 | 292,00 | 292,02 | 8 | 613.860 |
| 27/5/2024 | 291,01 | 292,00 | 0,00% | 291,01 | 292,00 | 291,89 | 292,80 | 294,99 | 25 | 8.260.682 |
| 24/5/2024 | 294,00 | 292,00 | -0,68% | 291,99 | 294,01 | 292,74 | 291,90 | 292,00 | 43 | 5.708.615 |
| 23/5/2024 | 294,90 | 294,00 | -0,31% | 293,55 | 295,00 | 294,53 | 294,00 | 294,91 | 29 | 1.295.954 |
| 22/5/2024 | 296,36 | 294,90 | -0,50% | 294,90 | 296,37 | 295,36 | 294,79 | 295,99 | 19 | 1.831.247 |
| 21/5/2024 | 295,16 | 296,38 | +0,41% | 294,53 | 298,00 | 295,78 | 294,73 | 296,38 | 44 | 3.726.942 |
| 20/5/2024 | 297,59 | 295,16 | -0,62% | 294,01 | 297,94 | 295,16 | 295,16 | 296,40 | 31 | 2.626.941 |
| 17/5/2024 | 297,00 | 296,99 | -0,12% | 296,00 | 297,00 | 296,47 | 296,02 | 296,99 | 18 | 1.423.068 |
| 16/5/2024 | 297,37 | 297,35 | +0,33% | 295,70 | 297,38 | 297,30 | 297,35 | 297,37 | 12 | 772.990 |
| 15/5/2024 | 296,51 | 296,37 | -1,21% | 295,20 | 299,00 | 297,01 | 296,37 | 297,38 | 29 | 2.791.957 |
| 14/5/2024 | 302,12 | 300,00 | -1,48% | 290,23 | 302,12 | 297,15 | 296,01 | 300,00 | 41 | 4.605.953 |
| 13/5/2024 | 299,00 | 304,52 | +1,17% | 299,00 | 304,99 | 302,22 | 304,52 | 304,99 | 32 | 5.047.109 |
| 10/5/2024 | 297,07 | 301,00 | +0,33% | 297,07 | 301,00 | 300,28 | 297,58 | 301,00 | 29 | 3.483.261 |
| 9/5/2024 | 303,96 | 300,01 | -1,30% | 300,00 | 303,96 | 300,24 | 297,09 | 300,97 | 22 | 3.693.033 |
| 8/5/2024 | 297,29 | 303,97 | +1,03% | 297,29 | 303,97 | 302,56 | 303,00 | 303,97 | 12 | 3.630.725 |
| 7/5/2024 | 303,49 | 300,87 | -0,86% | 299,00 | 303,49 | 302,52 | 300,00 | 303,96 | 16 | 1.028.568 |
| 6/5/2024 | 299,90 | 303,49 | +1,20% | 297,99 | 303,49 | 299,56 | 297,11 | 303,49 | 35 | 2.785.963 |
| 3/5/2024 | 299,61 | 299,90 | +0,30% | 297,77 | 304,39 | 300,09 | 299,52 | 300,00 | 35 | 4.891.579 |
| 2/5/2024 | 297,89 | 299,00 | +0,37% | 297,89 | 300,99 | 298,54 | 300,01 | 301,00 | 25 | 3.493.034 |
| 30/4/2024 | 297,49 | 297,89 | +0,01% | 296,08 | 297,97 | 297,53 | 297,00 | 297,96 | 34 | 3.302.645 |
| 29/4/2024 | 298,90 | 297,86 | -0,05% | 296,96 | 298,90 | 296,81 | 296,07 | 296,94 | 20 | 1.810.546 |
| 26/4/2024 | 297,52 | 298,00 | +0,17% | 297,10 | 299,90 | 297,87 | 297,11 | 298,00 | 22 | 1.399.989 |
| 25/4/2024 | 299,95 | 297,50 | -0,82% | 297,50 | 299,95 | 297,86 | 297,02 | 300,93 | 19 | 2.502.046 |
| 24/4/2024 | 298,01 | 299,95 | -0,68% | 298,01 | 300,00 | 299,42 | 298,06 | 299,89 | 14 | 1.257.599 |
| 23/4/2024 | 299,04 | 302,00 | +1,41% | 299,04 | 302,55 | 301,14 | 299,11 | 301,43 | 18 | 1.806.891 |
| 22/4/2024 | 298,00 | 297,81 | -0,56% | 295,99 | 299,95 | 298,42 | 297,66 | 299,30 | 70 | 10.086.880 |
| 19/4/2024 | 298,77 | 299,50 | +0,24% | 297,05 | 300,98 | 297,93 | 297,03 | 299,99 | 52 | 9.504.126 |
| 18/4/2024 | 300,00 | 298,77 | +0,06% | 298,76 | 300,98 | 299,84 | 298,60 | 298,77 | 17 | 1.439.278 |
| 17/4/2024 | 298,10 | 298,60 | +0,19% | 298,02 | 300,20 | 298,91 | 298,66 | 300,90 | 42 | 11.598.079 |
| 16/4/2024 | 300,33 | 298,02 | -0,77% | 298,02 | 303,03 | 299,76 | 298,10 | 299,55 | 25 | 3.806.993 |
| 15/4/2024 | 298,55 | 300,33 | -0,22% | 298,00 | 307,79 | 299,93 | 300,00 | 300,32 | 20 | 1.409.717 |
| 12/4/2024 | 303,98 | 300,99 | +0,14% | 300,57 | 303,98 | 300,69 | 300,60 | 300,99 | 30 | 5.983.879 |
| 11/4/2024 | 301,20 | 300,57 | -0,21% | 300,57 | 303,99 | 301,76 | 300,60 | 303,02 | 15 | 1.176.901 |
| 10/4/2024 | 302,06 | 301,21 | -0,26% | 301,16 | 303,97 | 301,59 | 301,26 | 303,49 | 18 | 3.860.467 |
| 9/4/2024 | 302,00 | 302,00 | -0,64% | 302,00 | 303,89 | 302,62 | 302,00 | 303,68 | 21 | 2.481.498 |
| 8/4/2024 | 304,45 | 303,94 | -0,17% | 301,15 | 304,45 | 302,35 | 301,22 | 303,89 | 39 | 5.381.996 |
| 5/4/2024 | 300,13 | 304,45 | +1,45% | 300,13 | 304,45 | 304,05 | 301,26 | 304,45 | 27 | 3.314.153 |
| 4/4/2024 | 301,47 | 300,11 | +0,04% | 299,99 | 304,48 | 301,41 | 300,10 | 304,39 | 34 | 2.592.137 |
| 3/4/2024 | 298,00 | 299,99 | +0,57% | 298,00 | 301,98 | 299,69 | 298,33 | 300,00 | 30 | 4.165.774 |
| 2/4/2024 | 298,30 | 298,30 | 0,00% | 290,00 | 300,99 | 297,28 | 298,29 | 301,50 | 45 | 6.332.081 |
| 1/4/2024 | 299,00 | 298,30 | -0,23% | 297,52 | 300,00 | 298,57 | 297,52 | 298,38 | 47 | 8.419.723 |
| 28/3/2024 | 300,10 | 299,00 | -0,37% | 299,00 | 306,00 | 300,47 | 299,00 | 300,95 | 75 | 13.280.929 |
| 27/3/2024 | 306,90 | 300,10 | -2,22% | 299,51 | 306,90 | 300,68 | 299,51 | 300,10 | 118 | 18.101.012 |
| 26/3/2024 | 307,00 | 306,90 | -0,36% | 306,26 | 308,95 | 307,65 | 306,16 | 306,90 | 14 | 2.553.534 |
| 25/3/2024 | 306,20 | 308,00 | +0,62% | 306,00 | 308,95 | 306,77 | 306,62 | 307,00 | 24 | 3.865.308 |
| 22/3/2024 | 300,33 | 306,10 | -0,66% | 300,33 | 308,11 | 305,50 | 305,20 | 306,50 | 40 | 5.957.252 |
| 21/3/2024 | 308,12 | 308,13 | 0,00% | 300,00 | 308,13 | 301,81 | 302,20 | 308,12 | 45 | 6.609.842 |
| 20/3/2024 | 308,00 | 308,13 | 0,00% | 299,98 | 308,13 | 303,20 | 304,01 | 308,13 | 59 | 7.276.857 |
| 19/3/2024 | 306,12 | 308,13 | +0,66% | 306,11 | 308,13 | 306,90 | 306,11 | 308,13 | 12 | 1.565.218 |
| 18/3/2024 | 306,00 | 306,10 | +0,03% | 306,00 | 306,10 | 306,01 | 306,10 | 308,11 | 17 | 2.631.735 |
| 15/3/2024 | 304,80 | 306,00 | +0,39% | 304,80 | 310,37 | 305,89 | 305,02 | 306,00 | 20 | 1.162.398 |
| 14/3/2024 | 302,11 | 304,80 | -0,07% | 302,10 | 304,89 | 304,06 | 303,01 | 310,27 | 11 | 699.358 |
| 13/3/2024 | 308,50 | 305,00 | -0,65% | 304,06 | 308,50 | 305,07 | 304,50 | 307,98 | 23 | 1.525.391 |
| 12/3/2024 | 305,03 | 307,01 | +0,65% | 305,03 | 308,96 | 307,88 | 307,00 | 307,50 | 10 | 1.169.957 |
| 11/3/2024 | 305,21 | 305,03 | -1,28% | 305,00 | 308,97 | 306,47 | 305,02 | 307,99 | 27 | 3.279.331 |
| 8/3/2024 | 309,89 | 309,00 | -0,28% | 305,00 | 309,89 | 308,31 | 0,00 | 0,00 | 13 | 1.109.929 |
| 7/3/2024 | 305,50 | 309,88 | +1,43% | 304,10 | 309,88 | 304,94 | 304,50 | 306,76 | 23 | 3.354.343 |
| 6/3/2024 | 305,50 | 305,50 | +0,47% | 305,45 | 305,50 | 305,47 | 305,51 | 307,26 | 11 | 2.443.808 |
| 5/3/2024 | 304,01 | 304,08 | -0,29% | 304,01 | 309,81 | 306,25 | 304,08 | 305,00 | 18 | 1.316.889 |
| 4/3/2024 | 305,72 | 304,96 | +0,28% | 304,00 | 305,95 | 304,33 | 304,00 | 304,96 | 14 | 1.430.351 |
| 1/3/2024 | 304,88 | 304,12 | -0,25% | 303,91 | 304,89 | 304,14 | 304,00 | 305,89 | 26 | 9.671.743 |
| 29/2/2024 | 307,37 | 304,89 | +0,21% | 302,08 | 307,37 | 304,04 | 304,91 | 305,40 | 29 | 2.766.774 |
| 28/2/2024 | 302,00 | 304,24 | -0,24% | 301,99 | 307,42 | 302,90 | 304,24 | 307,25 | 42 | 7.209.123 |
| 27/2/2024 | 301,19 | 304,98 | -0,01% | 301,19 | 307,48 | 305,56 | 302,00 | 304,98 | 25 | 3.880.665 |
| 26/2/2024 | 303,90 | 305,00 | -0,81% | 300,50 | 307,48 | 302,25 | 301,01 | 305,99 | 253 | 13.359.769 |
| 23/2/2024 | 307,00 | 307,48 | +0,16% | 304,02 | 307,48 | 305,87 | 0,00 | 0,00 | 29 | 3.334.080 |
| 22/2/2024 | 305,53 | 307,00 | -0,32% | 304,20 | 308,00 | 305,07 | 306,00 | 307,48 | 35 | 5.918.438 |
| 21/2/2024 | 303,92 | 308,00 | -0,34% | 303,92 | 310,00 | 308,73 | 307,03 | 308,00 | 61 | 13.090.251 |
| 20/2/2024 | 308,50 | 309,06 | +0,29% | 305,00 | 309,99 | 308,35 | 307,17 | 309,06 | 60 | 7.307.897 |
| 19/2/2024 | 308,50 | 308,16 | -0,11% | 303,53 | 308,50 | 307,05 | 306,03 | 307,03 | 14 | 1.688.778 |
| 16/2/2024 | 310,00 | 308,50 | +0,16% | 308,00 | 310,00 | 308,82 | 306,10 | 308,50 | 21 | 3.767.708 |
| 15/2/2024 | 303,94 | 308,00 | -0,65% | 303,51 | 310,00 | 308,68 | 307,01 | 308,00 | 33 | 5.494.566 |
| 14/2/2024 | 310,37 | 310,00 | -0,96% | 303,51 | 310,38 | 308,38 | 307,29 | 310,00 | 22 | 1.264.398 |
| 9/2/2024 | 315,00 | 313,00 | +1,34% | 307,02 | 315,00 | 313,88 | 0,00 | 0,00 | 26 | 3.358.543 |
| 8/2/2024 | 305,24 | 308,87 | +1,19% | 305,24 | 315,00 | 308,67 | 306,05 | 311,00 | 46 | 8.457.669 |
| 7/2/2024 | 305,06 | 305,24 | +0,06% | 305,00 | 308,99 | 306,34 | 305,22 | 307,11 | 37 | 6.800.834 |
| 6/2/2024 | 305,05 | 305,06 | +0,02% | 304,71 | 305,06 | 304,99 | 304,88 | 305,06 | 26 | 1.890.988 |
| 5/2/2024 | 305,06 | 305,00 | -0,02% | 304,02 | 305,06 | 304,86 | 304,77 | 305,00 | 27 | 4.054.745 |
| 2/2/2024 | 304,01 | 305,06 | 0,00% | 304,01 | 305,06 | 305,05 | 304,55 | 305,06 | 28 | 6.985.680 |
| 1/2/2024 | 305,05 | 305,06 | 0,00% | 305,00 | 305,06 | 305,03 | 304,57 | 305,06 | 47 | 9.944.299 |
| 31/1/2024 | 305,05 | 305,05 | +0,35% | 303,37 | 305,06 | 304,69 | 304,21 | 305,05 | 30 | 3.900.060 |
| 30/1/2024 | 305,06 | 304,00 | -0,01% | 303,01 | 305,06 | 304,24 | 304,28 | 305,04 | 32 | 6.693.311 |
| 29/1/2024 | 305,06 | 304,03 | -0,34% | 303,24 | 310,97 | 305,75 | 304,03 | 305,05 | 37 | 3.546.747 |
| 26/1/2024 | 305,00 | 305,06 | +0,02% | 305,00 | 310,99 | 307,86 | 305,01 | 310,94 | 50 | 7.050.220 |
| 25/1/2024 | 304,86 | 305,00 | +0,05% | 304,86 | 305,79 | 305,22 | 305,02 | 308,99 | 34 | 10.896.432 |
| 24/1/2024 | 304,00 | 304,86 | +0,28% | 302,10 | 304,86 | 304,38 | 304,80 | 304,86 | 47 | 6.666.099 |
| 23/1/2024 | 302,58 | 304,00 | -0,27% | 302,52 | 304,82 | 304,45 | 303,50 | 304,00 | 21 | 1.857.177 |
| 22/1/2024 | 304,87 | 304,83 | +0,37% | 303,72 | 304,88 | 304,45 | 303,73 | 304,82 | 27 | 3.714.385 |
| 19/1/2024 | 302,35 | 303,70 | +0,46% | 302,29 | 303,99 | 303,60 | 303,50 | 304,00 | 40 | 4.402.338 |
| 18/1/2024 | 304,50 | 302,31 | -0,85% | 302,06 | 304,90 | 302,97 | 303,45 | 304,83 | 38 | 2.060.223 |
| 17/1/2024 | 304,94 | 304,89 | -0,02% | 303,00 | 304,95 | 303,67 | 303,00 | 304,90 | 23 | 1.487.989 |
| 16/1/2024 | 304,50 | 304,95 | +0,14% | 304,00 | 304,98 | 304,53 | 303,00 | 304,95 | 39 | 4.324.344 |
| 15/1/2024 | 301,37 | 304,51 | -0,09% | 301,37 | 305,95 | 304,37 | 304,51 | 304,78 | 22 | 2.678.523 |
| 12/1/2024 | 304,69 | 304,78 | +0,02% | 301,52 | 304,78 | 304,44 | 304,46 | 304,78 | 31 | 4.262.298 |
| 11/1/2024 | 302,07 | 304,71 | 0,00% | 302,03 | 304,71 | 303,96 | 303,50 | 304,71 | 27 | 3.070.010 |
| 10/1/2024 | 300,06 | 304,72 | +1,57% | 300,05 | 304,74 | 302,78 | 304,01 | 304,72 | 42 | 5.419.772 |
| 9/1/2024 | 302,34 | 300,00 | -0,77% | 299,99 | 304,76 | 300,74 | 299,00 | 300,00 | 131 | 23.367.530 |
| 8/1/2024 | 302,07 | 302,34 | +0,20% | 302,05 | 304,78 | 303,59 | 302,34 | 302,92 | 35 | 3.491.333 |
| 5/1/2024 | 302,03 | 301,75 | -0,09% | 300,70 | 302,07 | 301,62 | 301,74 | 301,75 | 28 | 3.468.630 |
| 4/1/2024 | 302,00 | 302,03 | -0,57% | 301,00 | 303,61 | 302,01 | 302,00 | 302,03 | 49 | 4.107.440 |
| 3/1/2024 | 304,82 | 303,77 | -0,34% | 302,15 | 304,82 | 302,26 | 302,14 | 303,60 | 32 | 6.226.608 |
| 2/1/2024 | 303,94 | 304,82 | +0,94% | 302,33 | 304,93 | 304,29 | 302,41 | 304,82 | 46 | 6.724.864 |
| 28/12/2023 | 300,00 | 301,99 | +0,66% | 299,32 | 302,00 | 301,58 | 300,00 | 301,99 | 44 | 10.103.048 |
| 27/12/2023 | 300,00 | 300,00 | 0,00% | 299,50 | 302,98 | 300,06 | 299,53 | 300,00 | 29 | 5.941.224 |
| 26/12/2023 | 299,49 | 300,00 | +0,19% | 294,17 | 300,00 | 298,35 | 299,32 | 300,00 | 71 | 6.742.908 |
| 22/12/2023 | 297,00 | 299,43 | +0,82% | 297,00 | 300,00 | 298,30 | 298,33 | 299,43 | 39 | 8.084.170 |
| 21/12/2023 | 295,23 | 297,00 | +0,62% | 294,15 | 297,29 | 295,55 | 295,03 | 297,00 | 48 | 6.206.571 |
| 20/12/2023 | 299,15 | 295,16 | -1,33% | 294,04 | 299,43 | 295,87 | 296,00 | 297,52 | 52 | 10.059.866 |
| 19/12/2023 | 299,43 | 299,15 | +1,41% | 295,00 | 299,55 | 298,71 | 297,02 | 299,00 | 34 | 4.032.691 |
| 18/12/2023 | 303,01 | 295,00 | -2,64% | 290,00 | 303,01 | 295,93 | 290,03 | 296,98 | 97 | 21.189.275 |
| 15/12/2023 | 308,22 | 303,01 | -1,46% | 298,19 | 308,22 | 301,39 | 301,51 | 303,47 | 79 | 11.453.124 |
| 14/12/2023 | 304,49 | 307,49 | +0,99% | 300,04 | 308,00 | 304,94 | 305,01 | 307,50 | 28 | 1.280.762 |
| 13/12/2023 | 303,51 | 304,49 | +0,32% | 300,81 | 304,50 | 302,00 | 300,51 | 304,49 | 29 | 1.691.217 |
| 12/12/2023 | 306,18 | 303,51 | +0,17% | 302,99 | 306,18 | 304,68 | 302,99 | 303,51 | 17 | 974.983 |
| 11/12/2023 | 306,10 | 302,99 | -1,05% | 301,00 | 306,10 | 303,26 | 301,01 | 303,01 | 19 | 1.152.397 |
| 8/12/2023 | 306,50 | 306,19 | -0,10% | 300,00 | 308,20 | 303,03 | 300,81 | 306,20 | 44 | 5.484.958 |
| 7/12/2023 | 305,99 | 306,50 | +0,17% | 304,02 | 308,21 | 306,18 | 304,01 | 306,50 | 25 | 3.306.817 |
| 6/12/2023 | 308,21 | 305,99 | -0,72% | 305,00 | 308,21 | 305,68 | 304,05 | 307,99 | 17 | 4.371.257 |
| 5/12/2023 | 308,22 | 308,21 | +1,38% | 302,83 | 308,22 | 304,27 | 302,52 | 308,21 | 25 | 7.911.078 |
| 4/12/2023 | 305,99 | 304,01 | -0,18% | 304,00 | 306,00 | 305,24 | 303,50 | 305,00 | 28 | 3.327.160 |
| 1/12/2023 | 308,32 | 304,55 | -1,12% | 304,43 | 308,32 | 305,58 | 305,21 | 305,99 | 33 | 5.592.161 |
| 30/11/2023 | 307,90 | 308,00 | +0,13% | 307,90 | 308,90 | 308,12 | 304,33 | 305,00 | 11 | 862.751 |
| 29/11/2023 | 307,65 | 307,60 | +1,18% | 303,98 | 307,89 | 306,75 | 303,98 | 306,99 | 18 | 2.361.986 |
| 28/11/2023 | 303,97 | 304,00 | 0,00% | 301,71 | 307,00 | 304,08 | 303,02 | 304,00 | 22 | 2.828.021 |
| 27/11/2023 | 304,49 | 304,00 | +0,96% | 296,01 | 304,49 | 300,84 | 302,01 | 304,00 | 152 | 28.911.665 |
| 24/11/2023 | 307,78 | 301,11 | -2,17% | 299,05 | 307,78 | 301,57 | 301,11 | 304,99 | 35 | 3.106.242 |
| 23/11/2023 | 308,73 | 307,78 | -0,31% | 299,08 | 308,73 | 307,14 | 305,01 | 307,79 | 26 | 6.480.815 |
| 22/11/2023 | 308,89 | 308,73 | +2,88% | 308,73 | 308,89 | 308,83 | 302,46 | 307,49 | 8 | 1.420.662 |
| 21/11/2023 | 300,01 | 300,08 | +0,03% | 299,00 | 310,19 | 304,60 | 300,08 | 307,47 | 60 | 5.665.564 |
| 20/11/2023 | 310,00 | 300,00 | -1,80% | 300,00 | 314,99 | 309,94 | 300,00 | 310,19 | 63 | 10.290.261 |
| 17/11/2023 | 297,00 | 305,50 | +2,86% | 290,50 | 331,17 | 304,07 | 305,00 | 305,99 | 57 | 6.081.471 |
| 16/11/2023 | 293,58 | 297,00 | +1,16% | 290,37 | 297,90 | 294,58 | 291,13 | 294,04 | 35 | 9.839.134 |
| 14/11/2023 | 294,99 | 293,59 | -0,47% | 289,02 | 294,99 | 292,32 | 290,13 | 293,85 | 35 | 2.221.675 |
| 13/11/2023 | 292,00 | 294,98 | -0,01% | 288,50 | 295,00 | 292,53 | 294,98 | 295,00 | 28 | 2.076.987 |
| 10/11/2023 | 291,08 | 295,00 | +1,35% | 286,20 | 295,00 | 294,14 | 289,83 | 295,00 | 11 | 1.970.802 |
| 9/11/2023 | 287,24 | 291,08 | +1,34% | 287,24 | 293,00 | 290,99 | 291,08 | 292,99 | 13 | 1.193.083 |
| 8/11/2023 | 285,00 | 287,24 | +0,79% | 285,00 | 294,99 | 290,54 | 285,20 | 287,24 | 28 | 2.905.457 |
| 7/11/2023 | 288,02 | 285,00 | -0,84% | 285,00 | 295,00 | 290,85 | 285,00 | 288,79 | 32 | 5.613.588 |
| 6/11/2023 | 285,01 | 287,40 | +0,84% | 285,01 | 295,00 | 291,89 | 287,40 | 290,73 | 42 | 7.414.242 |
| 3/11/2023 | 276,14 | 285,01 | +3,22% | 276,14 | 291,00 | 288,39 | 285,01 | 288,00 | 33 | 4.297.021 |
| 1/11/2023 | 273,17 | 276,13 | +1,33% | 273,17 | 290,10 | 281,24 | 276,13 | 289,30 | 45 | 11.137.168 |
| 31/10/2023 | 274,54 | 272,50 | -0,04% | 270,65 | 274,54 | 272,36 | 271,55 | 272,36 | 32 | 1.879.329 |
| 30/10/2023 | 274,53 | 272,62 | -0,81% | 270,58 | 274,54 | 272,18 | 270,63 | 272,63 | 33 | 4.001.144 |
| 27/10/2023 | 273,10 | 274,86 | +0,68% | 268,61 | 275,18 | 270,98 | 269,03 | 274,53 | 28 | 1.707.228 |
| 26/10/2023 | 271,50 | 273,00 | +0,48% | 268,60 | 274,59 | 271,16 | 271,00 | 273,00 | 16 | 1.599.891 |
| 25/10/2023 | 270,01 | 271,69 | -1,56% | 265,31 | 275,98 | 268,78 | 268,51 | 271,70 | 46 | 3.198.507 |
| 24/10/2023 | 268,69 | 276,00 | -0,36% | 268,69 | 279,97 | 277,22 | 270,51 | 275,00 | 33 | 1.968.265 |
| 23/10/2023 | 274,32 | 276,99 | +1,04% | 266,02 | 281,40 | 272,72 | 266,11 | 274,29 | 188 | 6.872.716 |
| 20/10/2023 | 287,99 | 274,13 | -4,05% | 270,05 | 287,99 | 278,67 | 271,11 | 287,97 | 280 | 9.196.381 |
| 19/10/2023 | 285,61 | 285,71 | +0,04% | 285,50 | 288,00 | 286,34 | 285,70 | 287,99 | 22 | 2.376.624 |
| 18/10/2023 | 291,88 | 285,60 | -0,57% | 285,60 | 292,00 | 289,94 | 285,61 | 287,30 | 26 | 3.682.282 |
| 17/10/2023 | 286,98 | 287,25 | +0,09% | 285,50 | 287,25 | 286,89 | 285,57 | 287,25 | 24 | 3.041.056 |
| 16/10/2023 | 292,98 | 286,98 | +0,34% | 285,00 | 292,98 | 288,13 | 286,00 | 286,98 | 48 | 6.742.322 |
| 13/10/2023 | 287,00 | 286,00 | +0,31% | 286,00 | 287,00 | 286,11 | 285,90 | 286,66 | 16 | 1.287.501 |
| 11/10/2023 | 287,81 | 285,13 | -0,93% | 284,06 | 287,81 | 285,94 | 285,13 | 286,53 | 27 | 2.716.465 |
| 10/10/2023 | 285,07 | 287,81 | +0,96% | 283,00 | 287,81 | 284,10 | 285,02 | 287,70 | 50 | 5.767.363 |
| 9/10/2023 | 294,97 | 285,07 | -3,36% | 284,63 | 294,97 | 287,43 | 285,07 | 288,99 | 55 | 10.290.283 |
| 6/10/2023 | 290,00 | 294,98 | 0,00% | 283,48 | 294,98 | 286,57 | 290,00 | 294,98 | 83 | 11.692.233 |
| 5/10/2023 | 294,50 | 294,99 | +0,17% | 294,50 | 295,00 | 294,60 | 294,50 | 294,99 | 9 | 1.266.799 |
| 4/10/2023 | 296,99 | 294,50 | -1,17% | 294,50 | 297,00 | 295,98 | 290,21 | 293,04 | 16 | 1.183.922 |
| 3/10/2023 | 299,99 | 297,98 | +0,49% | 295,51 | 299,99 | 296,94 | 295,91 | 297,98 | 26 | 1.722.256 |
| 2/10/2023 | 297,96 | 296,52 | +0,52% | 296,52 | 300,00 | 298,28 | 296,52 | 297,94 | 24 | 3.012.714 |
| 29/9/2023 | 297,51 | 294,99 | 0,00% | 294,99 | 297,51 | 295,55 | 293,55 | 294,99 | 21 | 1.300.456 |
| 28/9/2023 | 297,54 | 295,00 | 0,00% | 290,51 | 297,54 | 294,01 | 293,51 | 296,60 | 38 | 2.851.908 |
| 27/9/2023 | 295,00 | 295,00 | 0,00% | 295,00 | 297,62 | 295,12 | 295,00 | 297,55 | 33 | 4.515.416 |
| 26/9/2023 | 294,99 | 295,00 | +0,45% | 291,51 | 297,87 | 295,24 | 293,50 | 296,62 | 24 | 2.125.787 |
| 25/9/2023 | 297,93 | 293,68 | -0,58% | 293,68 | 297,98 | 295,15 | 292,00 | 293,68 | 35 | 3.689.424 |
| 22/9/2023 | 297,96 | 295,40 | +0,48% | 295,00 | 297,97 | 295,83 | 293,90 | 295,41 | 31 | 4.585.507 |
| 21/9/2023 | 295,10 | 293,98 | -0,35% | 285,00 | 295,10 | 290,30 | 291,87 | 293,99 | 65 | 6.444.660 |
| 20/9/2023 | 297,99 | 295,00 | 0,00% | 294,01 | 298,00 | 295,27 | 294,11 | 295,00 | 23 | 2.125.967 |
| 19/9/2023 | 294,96 | 295,00 | +0,02% | 292,00 | 297,89 | 294,37 | 295,02 | 297,89 | 20 | 883.132 |
| 18/9/2023 | 294,00 | 294,95 | -0,02% | 294,00 | 298,49 | 295,51 | 294,95 | 296,44 | 38 | 4.609.963 |
| 15/9/2023 | 295,00 | 295,00 | 0,00% | 295,00 | 297,95 | 295,73 | 295,00 | 297,00 | 14 | 828.062 |
| 14/9/2023 | 285,00 | 295,00 | -0,34% | 285,00 | 296,00 | 289,60 | 293,04 | 296,24 | 44 | 7.964.247 |
| 13/9/2023 | 298,99 | 296,00 | -1,31% | 296,00 | 299,92 | 297,27 | 296,00 | 298,49 | 16 | 1.189.101 |
| 12/9/2023 | 298,78 | 299,92 | +1,54% | 295,50 | 299,92 | 297,66 | 295,38 | 299,93 | 25 | 1.190.645 |
| 11/9/2023 | 299,85 | 295,38 | -1,42% | 295,12 | 299,92 | 297,01 | 295,37 | 297,43 | 63 | 4.455.226 |