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.
HGCR11 - FII HGCR PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 92,12 | 94,00 | +2,04% | 92,00 | 94,25 | 93,56 | 93,55 | 94,00 | 5.646 | 860.959.882 |
| 5/9/2025 | 91,86 | 92,12 | +0,28% | 91,70 | 92,30 | 92,05 | 92,12 | 92,19 | 4.511 | 257.046.629 |
| 4/9/2025 | 91,80 | 91,86 | +0,20% | 91,65 | 92,13 | 91,82 | 91,79 | 91,86 | 2.013 | 132.576.189 |
| 3/9/2025 | 91,44 | 91,68 | -0,08% | 91,32 | 92,25 | 91,83 | 91,68 | 91,81 | 1.465 | 191.201.880 |
| 2/9/2025 | 91,75 | 91,75 | +0,01% | 91,27 | 92,07 | 91,58 | 91,47 | 91,75 | 4.097 | 207.565.613 |
| 1/9/2025 | 92,20 | 91,74 | -0,71% | 91,47 | 92,20 | 91,85 | 91,72 | 91,74 | 2.031 | 165.398.580 |
| 29/8/2025 | 92,25 | 92,40 | +0,42% | 92,04 | 92,91 | 92,58 | 92,40 | 92,50 | 2.657 | 299.322.170 |
| 28/8/2025 | 91,90 | 92,01 | +0,12% | 91,90 | 92,38 | 92,10 | 92,01 | 92,12 | 2.816 | 215.127.750 |
| 27/8/2025 | 92,40 | 91,90 | -0,35% | 91,80 | 92,40 | 92,00 | 91,90 | 92,00 | 2.804 | 198.141.221 |
| 26/8/2025 | 92,34 | 92,22 | -0,13% | 91,69 | 92,46 | 91,91 | 92,00 | 92,22 | 5.075 | 342.667.930 |
| 25/8/2025 | 92,34 | 92,34 | -0,01% | 92,03 | 92,83 | 92,35 | 92,19 | 92,34 | 4.079 | 176.135.929 |
| 22/8/2025 | 92,72 | 92,35 | -0,50% | 91,79 | 92,72 | 92,17 | 92,22 | 92,35 | 6.035 | 379.584.141 |
| 21/8/2025 | 92,76 | 92,81 | +0,55% | 91,98 | 92,81 | 92,24 | 92,30 | 92,81 | 3.117 | 303.949.015 |
| 20/8/2025 | 92,31 | 92,30 | +0,03% | 92,00 | 92,91 | 92,42 | 92,30 | 92,47 | 6.556 | 281.887.648 |
| 19/8/2025 | 92,57 | 92,27 | -0,32% | 91,90 | 92,57 | 92,14 | 91,97 | 92,27 | 5.281 | 267.731.094 |
| 18/8/2025 | 92,20 | 92,57 | +0,44% | 92,14 | 92,73 | 92,29 | 92,57 | 92,73 | 5.101 | 246.083.185 |
| 15/8/2025 | 91,99 | 92,16 | +0,17% | 91,70 | 92,55 | 92,09 | 92,16 | 92,37 | 3.186 | 319.574.611 |
| 14/8/2025 | 91,79 | 92,00 | +0,23% | 91,50 | 92,00 | 91,78 | 91,75 | 92,00 | 1.646 | 118.049.845 |
| 13/8/2025 | 91,65 | 91,79 | +0,11% | 91,45 | 91,96 | 91,68 | 91,60 | 91,79 | 1.903 | 181.177.722 |
| 12/8/2025 | 92,10 | 91,69 | +0,01% | 91,46 | 92,10 | 91,78 | 91,60 | 91,69 | 2.327 | 141.875.985 |
| 11/8/2025 | 91,96 | 91,68 | -0,30% | 91,50 | 92,36 | 91,95 | 91,68 | 92,03 | 8.455 | 378.183.693 |
| 8/8/2025 | 91,60 | 91,96 | +0,39% | 91,22 | 92,64 | 91,82 | 91,96 | 92,29 | 6.512 | 398.824.145 |
| 7/8/2025 | 91,35 | 91,60 | +0,25% | 91,04 | 92,00 | 91,54 | 91,54 | 91,60 | 3.215 | 282.571.400 |
| 6/8/2025 | 92,08 | 91,37 | -0,70% | 91,12 | 92,47 | 91,39 | 91,37 | 91,88 | 6.594 | 325.184.284 |
| 5/8/2025 | 92,68 | 92,01 | -0,62% | 91,95 | 92,73 | 92,17 | 92,01 | 92,15 | 2.215 | 183.860.408 |
| 4/8/2025 | 93,10 | 92,58 | -0,86% | 92,30 | 93,32 | 92,75 | 92,58 | 92,68 | 3.297 | 287.098.559 |
| 1/8/2025 | 93,63 | 93,38 | -1,78% | 93,03 | 94,49 | 93,70 | 93,14 | 93,38 | 2.421 | 371.965.233 |
| 31/7/2025 | 94,99 | 95,07 | +0,22% | 94,72 | 95,35 | 95,07 | 95,07 | 95,16 | 4.280 | 240.097.513 |
| 30/7/2025 | 94,05 | 94,86 | +0,86% | 93,64 | 95,28 | 94,60 | 94,86 | 94,92 | 3.585 | 445.819.768 |
| 29/7/2025 | 94,00 | 94,05 | -0,12% | 93,31 | 94,55 | 94,10 | 94,05 | 94,12 | 5.543 | 330.842.124 |
| 28/7/2025 | 94,00 | 94,16 | +0,31% | 93,38 | 95,40 | 94,37 | 94,16 | 94,35 | 4.972 | 402.936.181 |
| 25/7/2025 | 94,14 | 93,87 | -0,05% | 92,55 | 94,49 | 93,48 | 93,87 | 93,99 | 5.161 | 396.042.811 |
| 24/7/2025 | 93,65 | 93,92 | +0,09% | 92,80 | 93,93 | 93,21 | 93,51 | 93,92 | 6.261 | 288.800.436 |
| 23/7/2025 | 94,55 | 93,84 | -0,75% | 93,31 | 94,55 | 93,92 | 93,60 | 93,84 | 4.979 | 339.440.036 |
| 22/7/2025 | 94,80 | 94,55 | -0,26% | 93,62 | 95,17 | 94,57 | 94,55 | 94,85 | 4.103 | 395.601.041 |
| 21/7/2025 | 94,73 | 94,80 | +0,13% | 93,65 | 94,98 | 94,47 | 94,70 | 94,80 | 5.292 | 270.014.432 |
| 18/7/2025 | 94,50 | 94,68 | +0,19% | 94,05 | 95,18 | 94,66 | 94,64 | 94,68 | 4.399 | 356.302.518 |
| 17/7/2025 | 94,69 | 94,50 | +0,32% | 93,91 | 94,87 | 94,41 | 94,48 | 94,50 | 4.354 | 269.424.507 |
| 16/7/2025 | 94,00 | 94,20 | +0,64% | 93,91 | 94,47 | 94,26 | 94,17 | 94,20 | 2.277 | 260.068.569 |
| 15/7/2025 | 93,51 | 93,60 | +0,17% | 93,44 | 94,65 | 94,00 | 93,60 | 94,05 | 2.858 | 262.371.532 |
| 14/7/2025 | 93,00 | 93,44 | +0,48% | 92,82 | 93,75 | 93,30 | 93,44 | 93,50 | 3.219 | 399.014.190 |
| 11/7/2025 | 92,50 | 92,99 | +0,77% | 92,11 | 93,09 | 92,63 | 92,81 | 92,99 | 3.889 | 290.027.447 |
| 10/7/2025 | 91,18 | 92,28 | +0,29% | 90,44 | 92,38 | 91,38 | 92,21 | 92,28 | 8.307 | 434.253.486 |
| 9/7/2025 | 92,39 | 92,01 | -0,44% | 91,77 | 92,39 | 91,94 | 91,95 | 92,01 | 2.510 | 213.990.623 |
| 8/7/2025 | 92,49 | 92,42 | -0,08% | 92,06 | 92,65 | 92,27 | 92,42 | 92,46 | 4.257 | 183.533.105 |
| 7/7/2025 | 92,52 | 92,49 | +0,04% | 92,14 | 92,75 | 92,48 | 92,25 | 92,49 | 5.818 | 419.051.719 |
| 4/7/2025 | 92,22 | 92,45 | +0,46% | 91,84 | 92,50 | 92,22 | 92,40 | 92,45 | 3.008 | 297.840.614 |
| 3/7/2025 | 91,75 | 92,03 | +0,47% | 91,68 | 92,22 | 91,87 | 92,03 | 92,10 | 2.242 | 239.260.059 |
| 2/7/2025 | 93,09 | 91,60 | -2,24% | 90,62 | 93,35 | 91,26 | 91,55 | 91,60 | 9.303 | 1.933.557.686 |
| 1/7/2025 | 93,74 | 93,70 | -1,00% | 92,95 | 93,74 | 93,31 | 93,57 | 93,70 | 2.878 | 256.667.600 |
| 30/6/2025 | 93,60 | 94,65 | +1,17% | 93,60 | 95,00 | 94,33 | 94,65 | 94,70 | 6.968 | 476.220.017 |
| 27/6/2025 | 94,65 | 93,56 | -1,15% | 93,25 | 94,97 | 93,70 | 93,56 | 93,67 | 6.300 | 639.239.781 |
| 26/6/2025 | 93,58 | 94,65 | +1,28% | 93,45 | 94,78 | 94,29 | 94,48 | 94,65 | 4.584 | 318.443.380 |
| 25/6/2025 | 93,48 | 93,45 | -0,03% | 92,90 | 94,00 | 93,46 | 93,45 | 93,56 | 2.293 | 216.792.840 |
| 24/6/2025 | 93,32 | 93,48 | +0,26% | 92,82 | 94,33 | 93,64 | 93,48 | 93,88 | 2.540 | 355.661.889 |
| 23/6/2025 | 93,32 | 93,24 | -0,22% | 92,10 | 93,61 | 92,81 | 93,07 | 93,24 | 3.998 | 411.716.008 |
| 20/6/2025 | 93,91 | 93,45 | -0,50% | 93,04 | 94,48 | 93,59 | 93,42 | 93,45 | 5.084 | 462.644.759 |
| 18/6/2025 | 92,94 | 93,92 | +1,20% | 92,94 | 94,42 | 93,80 | 93,91 | 93,92 | 2.966 | 430.545.051 |
| 17/6/2025 | 92,20 | 92,81 | +0,35% | 92,13 | 93,31 | 92,58 | 92,81 | 92,87 | 4.378 | 271.103.540 |
| 16/6/2025 | 92,05 | 92,49 | +0,53% | 92,05 | 92,99 | 92,68 | 92,49 | 92,61 | 3.858 | 267.593.411 |
| 13/6/2025 | 91,40 | 92,00 | +0,66% | 90,80 | 92,91 | 92,03 | 92,00 | 92,41 | 4.461 | 440.286.799 |
| 12/6/2025 | 90,99 | 91,40 | +0,44% | 90,44 | 91,68 | 90,92 | 91,40 | 91,41 | 5.033 | 269.847.470 |
| 11/6/2025 | 91,62 | 91,00 | -0,67% | 90,76 | 92,24 | 91,12 | 90,99 | 91,00 | 3.928 | 410.281.545 |
| 10/6/2025 | 92,92 | 91,61 | -1,41% | 91,34 | 93,68 | 92,04 | 91,61 | 91,89 | 6.797 | 598.674.396 |
| 9/6/2025 | 95,00 | 92,92 | -1,67% | 92,77 | 95,00 | 93,70 | 92,92 | 92,93 | 4.375 | 401.262.042 |
| 6/6/2025 | 95,48 | 94,50 | -0,54% | 94,20 | 95,48 | 94,59 | 94,50 | 94,85 | 6.534 | 302.576.039 |
| 5/6/2025 | 95,35 | 95,01 | -0,18% | 94,87 | 95,63 | 95,13 | 94,95 | 95,01 | 2.542 | 235.470.206 |
| 4/6/2025 | 95,10 | 95,18 | +0,15% | 95,05 | 95,47 | 95,19 | 95,15 | 95,18 | 2.782 | 198.069.032 |
| 3/6/2025 | 95,45 | 95,04 | -0,44% | 95,02 | 95,64 | 95,20 | 95,04 | 95,10 | 3.525 | 156.136.839 |
| 2/6/2025 | 95,68 | 95,46 | -1,57% | 94,75 | 95,85 | 95,27 | 95,40 | 95,46 | 2.539 | 265.842.650 |
| 30/5/2025 | 97,40 | 96,98 | -0,08% | 96,00 | 97,94 | 96,79 | 96,80 | 96,98 | 3.321 | 667.234.462 |
| 29/5/2025 | 96,73 | 97,06 | +0,36% | 96,15 | 97,59 | 96,84 | 97,06 | 97,07 | 3.350 | 420.044.307 |
| 28/5/2025 | 96,65 | 96,71 | +0,17% | 95,86 | 96,71 | 96,45 | 96,60 | 96,71 | 2.328 | 208.253.858 |
| 27/5/2025 | 96,25 | 96,55 | +0,47% | 95,67 | 96,67 | 96,19 | 96,55 | 96,58 | 2.726 | 230.340.468 |
| 26/5/2025 | 96,25 | 96,10 | +0,06% | 95,37 | 96,29 | 95,96 | 96,06 | 96,10 | 3.871 | 194.399.716 |
| 23/5/2025 | 95,51 | 96,04 | +0,67% | 95,10 | 96,26 | 95,71 | 96,03 | 96,04 | 2.337 | 181.087.240 |
| 22/5/2025 | 95,93 | 95,40 | -0,24% | 95,19 | 95,94 | 95,48 | 95,30 | 95,40 | 6.149 | 202.906.803 |
| 21/5/2025 | 95,80 | 95,63 | -0,06% | 95,46 | 95,87 | 95,63 | 95,63 | 95,75 | 5.294 | 178.861.189 |
| 20/5/2025 | 95,83 | 95,69 | +0,21% | 95,38 | 95,97 | 95,55 | 95,60 | 95,69 | 4.749 | 192.042.495 |
| 19/5/2025 | 96,29 | 95,49 | -0,37% | 95,48 | 96,29 | 95,84 | 95,48 | 95,49 | 3.977 | 294.195.246 |
| 16/5/2025 | 95,15 | 95,84 | +0,84% | 94,80 | 96,40 | 95,79 | 95,83 | 95,84 | 4.041 | 381.979.172 |
| 15/5/2025 | 94,75 | 95,04 | +0,36% | 94,42 | 95,05 | 94,73 | 95,00 | 95,04 | 3.703 | 150.050.982 |
| 14/5/2025 | 94,87 | 94,70 | -0,18% | 94,23 | 94,94 | 94,72 | 94,50 | 94,70 | 1.881 | 168.669.520 |
| 13/5/2025 | 94,49 | 94,87 | +0,42% | 94,23 | 94,99 | 94,77 | 94,87 | 94,89 | 3.133 | 158.399.506 |
| 12/5/2025 | 94,83 | 94,47 | -0,56% | 94,07 | 94,97 | 94,35 | 94,41 | 94,47 | 8.944 | 424.056.530 |
| 9/5/2025 | 94,40 | 95,00 | +0,64% | 94,00 | 95,00 | 94,53 | 94,90 | 95,00 | 3.183 | 191.710.368 |
| 8/5/2025 | 94,45 | 94,40 | +0,18% | 94,25 | 94,72 | 94,40 | 94,30 | 94,40 | 1.234 | 110.448.471 |
| 7/5/2025 | 94,49 | 94,23 | +0,08% | 93,86 | 94,49 | 94,26 | 94,23 | 94,34 | 1.856 | 131.968.365 |
| 6/5/2025 | 94,28 | 94,15 | -0,14% | 93,47 | 94,75 | 93,94 | 94,01 | 94,15 | 3.244 | 208.333.133 |
| 5/5/2025 | 94,94 | 94,28 | -0,68% | 93,75 | 95,49 | 94,26 | 94,28 | 94,83 | 7.029 | 468.130.616 |
| 2/5/2025 | 95,47 | 94,93 | -1,80% | 94,30 | 95,76 | 94,69 | 94,86 | 94,93 | 9.592 | 363.275.247 |
| 29/4/2025 | 96,98 | 96,67 | -0,14% | 96,30 | 97,02 | 96,56 | 96,38 | 96,67 | 5.342 | 225.833.038 |
| 28/4/2025 | 96,95 | 96,81 | -0,14% | 96,32 | 97,49 | 96,86 | 96,80 | 96,81 | 2.652 | 215.436.130 |
| 25/4/2025 | 96,30 | 96,95 | +0,82% | 95,77 | 96,96 | 96,57 | 96,78 | 96,96 | 3.498 | 232.108.463 |
| 24/4/2025 | 96,01 | 96,16 | +0,17% | 95,70 | 96,75 | 96,02 | 96,16 | 96,28 | 2.293 | 174.984.164 |
| 23/4/2025 | 95,87 | 96,00 | +0,25% | 95,62 | 96,44 | 96,04 | 96,00 | 96,42 | 3.510 | 197.186.158 |
| 22/4/2025 | 96,29 | 95,76 | -0,41% | 95,60 | 96,55 | 95,94 | 95,76 | 95,87 | 2.800 | 172.931.931 |
| 17/4/2025 | 95,18 | 96,15 | +1,02% | 95,00 | 96,45 | 95,82 | 96,10 | 96,15 | 2.639 | 144.945.545 |
| 16/4/2025 | 95,04 | 95,18 | +0,17% | 94,75 | 95,62 | 95,09 | 95,17 | 95,18 | 4.599 | 151.806.085 |
| 15/4/2025 | 94,71 | 95,02 | +0,33% | 94,71 | 95,68 | 95,36 | 95,02 | 95,48 | 4.172 | 215.479.789 |
| 14/4/2025 | 93,99 | 94,71 | +1,22% | 93,71 | 95,38 | 94,77 | 94,71 | 94,72 | 7.557 | 755.533.307 |
| 11/4/2025 | 93,77 | 93,57 | +0,32% | 93,06 | 94,00 | 93,42 | 93,30 | 93,57 | 4.822 | 172.155.589 |
| 10/4/2025 | 93,76 | 93,27 | -0,51% | 93,27 | 94,27 | 93,59 | 93,27 | 93,40 | 2.200 | 114.911.694 |
| 9/4/2025 | 93,25 | 93,75 | +0,50% | 92,85 | 93,75 | 93,14 | 93,47 | 93,75 | 2.701 | 171.263.167 |
| 8/4/2025 | 94,40 | 93,28 | -0,97% | 93,28 | 94,70 | 93,72 | 93,28 | 93,56 | 4.472 | 194.623.657 |
| 7/4/2025 | 94,59 | 94,19 | -0,42% | 93,96 | 94,70 | 94,31 | 94,19 | 94,40 | 3.494 | 133.811.970 |
| 4/4/2025 | 94,50 | 94,59 | +0,03% | 94,45 | 94,99 | 94,72 | 94,59 | 94,79 | 3.931 | 215.700.256 |
| 3/4/2025 | 94,52 | 94,56 | +0,04% | 94,50 | 95,05 | 94,67 | 94,56 | 94,73 | 1.680 | 125.428.499 |
| 2/4/2025 | 94,89 | 94,52 | -0,40% | 94,50 | 95,08 | 94,71 | 94,52 | 94,64 | 4.456 | 212.607.639 |
| 1/4/2025 | 94,87 | 94,90 | -1,30% | 94,58 | 95,59 | 95,10 | 94,90 | 95,15 | 4.026 | 216.210.593 |
| 31/3/2025 | 95,90 | 96,15 | +0,26% | 95,00 | 96,75 | 95,87 | 95,71 | 96,15 | 6.879 | 322.518.393 |
| 28/3/2025 | 95,43 | 95,90 | +0,38% | 95,10 | 95,96 | 95,59 | 95,89 | 95,90 | 5.044 | 236.828.871 |
| 27/3/2025 | 95,14 | 95,54 | +0,42% | 94,85 | 95,90 | 95,32 | 95,54 | 95,72 | 3.805 | 283.588.456 |
| 26/3/2025 | 94,69 | 95,14 | +0,58% | 94,53 | 95,21 | 94,89 | 94,90 | 95,14 | 5.544 | 208.979.271 |
| 25/3/2025 | 94,86 | 94,59 | -0,28% | 94,43 | 95,21 | 94,83 | 94,53 | 94,59 | 6.117 | 257.485.373 |
| 24/3/2025 | 95,00 | 94,86 | +0,13% | 94,41 | 95,09 | 94,71 | 94,86 | 94,88 | 4.951 | 183.997.421 |
| 21/3/2025 | 94,97 | 94,74 | -0,22% | 94,00 | 94,97 | 94,62 | 94,73 | 94,81 | 3.922 | 225.711.436 |
| 20/3/2025 | 95,30 | 94,95 | -0,18% | 94,53 | 95,30 | 94,86 | 94,71 | 94,95 | 3.522 | 213.444.850 |
| 19/3/2025 | 95,38 | 95,12 | -0,06% | 94,77 | 95,48 | 95,02 | 95,12 | 95,23 | 3.337 | 178.684.874 |
| 18/3/2025 | 95,03 | 95,18 | +0,15% | 94,59 | 95,38 | 94,92 | 95,11 | 95,18 | 3.442 | 190.534.025 |
| 17/3/2025 | 95,04 | 95,04 | -0,33% | 94,53 | 95,37 | 94,93 | 94,90 | 95,04 | 3.956 | 203.143.073 |
| 14/3/2025 | 95,09 | 95,35 | +0,27% | 94,36 | 95,57 | 95,24 | 95,11 | 95,35 | 3.205 | 172.818.256 |
| 13/3/2025 | 94,76 | 95,09 | +0,41% | 94,60 | 95,16 | 94,90 | 94,85 | 95,09 | 2.872 | 119.059.815 |
| 12/3/2025 | 94,08 | 94,70 | +0,67% | 94,08 | 95,23 | 94,69 | 94,57 | 94,70 | 4.926 | 194.428.747 |
| 11/3/2025 | 93,73 | 94,07 | +0,49% | 93,68 | 94,70 | 94,30 | 94,07 | 94,41 | 11.605 | 387.437.269 |
| 10/3/2025 | 94,92 | 93,61 | -1,37% | 93,06 | 95,68 | 93,87 | 93,61 | 93,65 | 9.614 | 624.643.900 |
| 7/3/2025 | 94,91 | 94,91 | 0,00% | 94,91 | 95,74 | 95,12 | 94,91 | 95,48 | 7.093 | 222.114.733 |
| 6/3/2025 | 96,00 | 94,91 | -1,14% | 94,07 | 96,38 | 94,81 | 94,91 | 95,13 | 6.663 | 298.529.589 |
| 5/3/2025 | 95,69 | 96,00 | -0,78% | 95,00 | 96,00 | 95,54 | 95,83 | 96,00 | 1.723 | 86.028.705 |
| 28/2/2025 | 95,84 | 96,75 | +0,98% | 95,81 | 96,97 | 96,56 | 96,31 | 96,75 | 5.557 | 266.983.532 |
| 27/2/2025 | 95,70 | 95,81 | -0,31% | 95,63 | 97,97 | 96,80 | 95,81 | 95,95 | 8.462 | 368.476.176 |
| 26/2/2025 | 95,52 | 96,11 | +0,62% | 95,52 | 96,50 | 96,33 | 96,11 | 96,41 | 6.450 | 284.012.090 |
| 25/2/2025 | 94,99 | 95,52 | +0,54% | 94,50 | 96,83 | 96,29 | 95,52 | 95,98 | 4.758 | 265.065.585 |
| 24/2/2025 | 94,06 | 95,01 | +0,93% | 93,81 | 95,95 | 95,28 | 95,01 | 95,30 | 6.688 | 253.858.486 |
| 21/2/2025 | 94,94 | 94,13 | -0,81% | 92,84 | 95,40 | 94,44 | 94,03 | 94,13 | 3.356 | 200.618.098 |
| 20/2/2025 | 93,04 | 94,90 | +2,00% | 92,19 | 95,10 | 93,60 | 94,50 | 94,90 | 7.136 | 330.410.264 |
| 19/2/2025 | 92,36 | 93,04 | +0,74% | 92,10 | 93,97 | 93,05 | 93,01 | 93,04 | 5.228 | 145.775.591 |
| 18/2/2025 | 93,26 | 92,36 | -0,97% | 92,12 | 95,07 | 93,58 | 92,36 | 92,70 | 6.400 | 229.436.691 |
| 17/2/2025 | 91,90 | 93,26 | +2,48% | 91,00 | 95,70 | 93,65 | 92,87 | 93,26 | 7.100 | 338.179.593 |
| 14/2/2025 | 90,90 | 91,00 | +0,10% | 90,00 | 91,95 | 91,14 | 91,00 | 91,78 | 4.067 | 178.687.864 |
| 13/2/2025 | 90,19 | 90,91 | +0,80% | 89,51 | 91,43 | 89,97 | 90,00 | 90,91 | 4.118 | 174.830.985 |
| 12/2/2025 | 90,05 | 90,19 | +0,04% | 89,72 | 90,68 | 90,18 | 90,01 | 90,19 | 2.529 | 120.094.697 |
| 11/2/2025 | 90,00 | 90,15 | -0,45% | 89,28 | 90,99 | 90,14 | 90,15 | 90,44 | 3.437 | 234.347.058 |
| 10/2/2025 | 87,65 | 90,56 | +3,50% | 86,91 | 91,26 | 88,80 | 90,51 | 90,56 | 15.837 | 1.095.313.358 |
| 7/2/2025 | 87,80 | 87,50 | 0,00% | 86,91 | 87,80 | 87,26 | 87,49 | 87,50 | 6.329 | 198.469.238 |
| 6/2/2025 | 88,09 | 87,50 | -0,67% | 87,15 | 88,09 | 87,51 | 87,45 | 87,50 | 4.306 | 223.909.757 |
| 5/2/2025 | 88,49 | 88,09 | -0,46% | 87,60 | 88,75 | 88,20 | 88,05 | 88,09 | 4.333 | 199.809.146 |
| 4/2/2025 | 88,40 | 88,50 | +0,11% | 87,77 | 88,99 | 88,27 | 88,00 | 88,50 | 3.314 | 250.481.865 |
| 3/2/2025 | 89,17 | 88,40 | -1,11% | 88,03 | 90,00 | 89,03 | 88,40 | 88,47 | 4.227 | 243.705.030 |
| 31/1/2025 | 88,90 | 89,39 | +0,52% | 88,51 | 89,69 | 89,18 | 89,26 | 89,39 | 4.897 | 331.723.694 |
| 30/1/2025 | 88,29 | 88,93 | +0,72% | 87,86 | 88,95 | 88,33 | 88,58 | 88,93 | 4.159 | 251.775.625 |
| 29/1/2025 | 88,00 | 88,29 | +0,33% | 87,90 | 88,85 | 88,27 | 88,03 | 88,29 | 5.446 | 332.520.374 |
| 28/1/2025 | 88,39 | 88,00 | -0,49% | 87,89 | 89,14 | 88,27 | 88,00 | 88,30 | 7.499 | 284.395.107 |
| 27/1/2025 | 88,19 | 88,43 | +0,35% | 87,25 | 89,02 | 87,97 | 87,65 | 88,43 | 5.591 | 277.575.765 |
| 24/1/2025 | 88,50 | 88,12 | -0,41% | 88,03 | 89,40 | 88,48 | 88,12 | 88,19 | 5.181 | 195.020.578 |
| 23/1/2025 | 88,68 | 88,48 | -0,23% | 87,95 | 89,23 | 88,39 | 88,33 | 88,48 | 5.867 | 309.452.156 |
| 22/1/2025 | 89,04 | 88,68 | -0,99% | 87,89 | 89,57 | 88,62 | 88,68 | 88,80 | 6.027 | 300.366.745 |
| 21/1/2025 | 90,41 | 89,57 | -0,93% | 88,76 | 90,88 | 89,74 | 89,12 | 89,57 | 5.448 | 219.923.117 |
| 20/1/2025 | 90,41 | 90,41 | -0,50% | 89,81 | 91,53 | 90,48 | 90,04 | 90,41 | 5.821 | 368.401.808 |
| 17/1/2025 | 92,30 | 90,86 | -1,63% | 90,24 | 92,30 | 90,89 | 90,78 | 90,86 | 4.136 | 269.658.621 |
| 16/1/2025 | 93,11 | 92,37 | -0,75% | 91,51 | 94,28 | 92,58 | 92,37 | 92,93 | 5.505 | 295.346.076 |
| 15/1/2025 | 93,34 | 93,07 | -0,46% | 93,00 | 93,99 | 93,25 | 93,07 | 93,28 | 6.202 | 224.715.591 |
| 14/1/2025 | 93,41 | 93,50 | -0,25% | 92,73 | 93,80 | 93,38 | 93,34 | 93,50 | 4.981 | 208.846.539 |
| 13/1/2025 | 94,03 | 93,73 | -0,71% | 93,18 | 94,65 | 93,85 | 93,30 | 93,73 | 3.738 | 206.318.792 |
| 10/1/2025 | 93,51 | 94,40 | +1,40% | 92,70 | 94,78 | 94,33 | 94,15 | 94,40 | 7.641 | 333.763.249 |
| 9/1/2025 | 92,00 | 93,10 | +0,50% | 92,00 | 93,29 | 92,79 | 93,10 | 93,29 | 4.632 | 188.335.315 |
| 8/1/2025 | 92,10 | 92,64 | +0,59% | 91,85 | 93,93 | 93,03 | 92,64 | 93,00 | 4.315 | 193.209.597 |
| 7/1/2025 | 92,01 | 92,10 | -0,41% | 91,86 | 92,74 | 92,34 | 92,10 | 92,38 | 1.857 | 112.272.725 |
| 6/1/2025 | 93,25 | 92,48 | -0,83% | 91,02 | 93,55 | 92,42 | 92,44 | 92,48 | 4.074 | 320.140.391 |
| 3/1/2025 | 93,68 | 93,25 | -0,46% | 93,13 | 94,40 | 93,85 | 93,25 | 93,68 | 3.849 | 192.612.430 |
| 2/1/2025 | 96,03 | 93,68 | -3,42% | 93,05 | 96,04 | 94,84 | 93,31 | 93,68 | 4.968 | 249.196.176 |
| 30/12/2024 | 95,85 | 97,00 | +1,20% | 95,13 | 97,85 | 96,78 | 96,79 | 97,00 | 3.338 | 159.917.939 |
| 27/12/2024 | 93,73 | 95,85 | +2,26% | 93,49 | 96,63 | 95,52 | 95,84 | 95,85 | 4.027 | 218.598.964 |
| 26/12/2024 | 93,30 | 93,73 | +0,46% | 92,85 | 94,74 | 93,74 | 93,45 | 93,73 | 5.632 | 284.134.682 |
| 23/12/2024 | 91,95 | 93,30 | +0,90% | 91,00 | 94,30 | 93,03 | 93,26 | 93,30 | 7.624 | 358.921.860 |
| 20/12/2024 | 88,97 | 92,47 | +3,93% | 88,01 | 92,89 | 89,78 | 92,07 | 92,47 | 11.776 | 423.034.141 |
| 19/12/2024 | 86,35 | 88,97 | +2,97% | 86,05 | 89,20 | 88,02 | 88,45 | 88,97 | 11.478 | 436.602.261 |
| 18/12/2024 | 89,35 | 86,40 | -3,30% | 85,90 | 89,97 | 87,66 | 86,40 | 86,84 | 10.239 | 518.507.050 |
| 17/12/2024 | 89,05 | 89,35 | -0,72% | 89,05 | 90,84 | 89,98 | 89,35 | 89,96 | 9.825 | 361.387.380 |
| 16/12/2024 | 90,45 | 90,00 | -0,50% | 89,05 | 90,73 | 89,82 | 89,90 | 90,00 | 7.124 | 306.387.876 |
| 13/12/2024 | 90,40 | 90,45 | +0,06% | 89,81 | 91,66 | 90,49 | 90,28 | 90,45 | 5.752 | 429.915.778 |
| 12/12/2024 | 88,95 | 90,40 | +1,56% | 88,50 | 90,90 | 89,58 | 90,40 | 90,82 | 8.287 | 693.981.374 |
| 11/12/2024 | 89,92 | 89,01 | -1,08% | 88,90 | 91,04 | 89,73 | 89,01 | 89,13 | 4.255 | 306.995.899 |
| 10/12/2024 | 91,40 | 89,98 | -1,55% | 89,73 | 92,38 | 90,59 | 89,98 | 90,15 | 4.663 | 281.895.137 |
| 9/12/2024 | 91,81 | 91,40 | -1,27% | 90,75 | 94,86 | 92,65 | 91,40 | 92,13 | 11.246 | 1.189.011.421 |
| 6/12/2024 | 90,10 | 92,58 | +2,78% | 90,09 | 92,95 | 91,70 | 92,52 | 92,58 | 9.081 | 731.733.884 |
| 5/12/2024 | 92,30 | 90,08 | -2,46% | 89,11 | 92,30 | 90,77 | 89,91 | 90,08 | 9.407 | 696.422.507 |
| 4/12/2024 | 93,60 | 92,35 | -1,46% | 92,00 | 93,90 | 93,17 | 92,08 | 92,35 | 6.644 | 471.910.474 |
| 3/12/2024 | 94,82 | 93,72 | -1,16% | 93,72 | 94,82 | 94,24 | 93,72 | 93,79 | 7.923 | 462.620.494 |
| 2/12/2024 | 96,10 | 94,82 | -2,25% | 94,60 | 96,53 | 95,64 | 94,79 | 94,82 | 8.874 | 492.750.456 |
| 29/11/2024 | 95,99 | 97,00 | +1,05% | 95,99 | 97,00 | 96,44 | 96,50 | 97,00 | 3.168 | 251.456.381 |
| 28/11/2024 | 96,19 | 95,99 | -0,28% | 95,65 | 96,54 | 96,05 | 95,99 | 96,27 | 5.662 | 298.605.779 |
| 27/11/2024 | 97,16 | 96,26 | -0,52% | 95,04 | 97,16 | 96,28 | 95,90 | 96,48 | 9.406 | 527.981.256 |
| 26/11/2024 | 96,55 | 96,76 | +0,22% | 96,55 | 97,15 | 96,84 | 96,76 | 96,81 | 4.058 | 319.643.924 |
| 25/11/2024 | 96,43 | 96,55 | +0,12% | 96,20 | 96,85 | 96,51 | 96,50 | 96,56 | 4.772 | 390.087.317 |
| 22/11/2024 | 95,70 | 96,43 | +0,58% | 95,70 | 96,43 | 96,11 | 96,43 | 96,45 | 8.870 | 459.543.402 |
| 21/11/2024 | 95,86 | 95,87 | +0,01% | 95,62 | 95,93 | 95,74 | 95,71 | 95,87 | 5.298 | 312.842.736 |
| 19/11/2024 | 95,70 | 95,86 | +0,17% | 95,46 | 96,03 | 95,65 | 95,86 | 95,89 | 4.453 | 408.557.154 |
| 18/11/2024 | 96,45 | 95,70 | -0,59% | 95,45 | 96,45 | 95,81 | 95,63 | 95,70 | 5.804 | 519.636.980 |
| 14/11/2024 | 96,09 | 96,27 | +0,19% | 95,45 | 96,87 | 95,76 | 96,27 | 96,65 | 6.878 | 584.542.973 |
| 13/11/2024 | 96,01 | 96,09 | +0,08% | 95,47 | 96,73 | 95,90 | 95,89 | 96,09 | 8.494 | 509.737.928 |
| 12/11/2024 | 97,01 | 96,01 | -1,08% | 96,01 | 97,06 | 96,56 | 96,01 | 96,07 | 3.438 | 249.130.815 |
| 11/11/2024 | 96,18 | 97,06 | +1,21% | 96,10 | 98,45 | 97,41 | 97,06 | 97,56 | 5.483 | 711.338.394 |
| 8/11/2024 | 95,54 | 95,90 | +0,27% | 95,54 | 96,19 | 95,91 | 95,82 | 95,90 | 4.156 | 240.998.070 |
| 7/11/2024 | 96,01 | 95,64 | -0,39% | 95,43 | 96,01 | 95,73 | 95,64 | 95,77 | 4.370 | 276.998.417 |
| 6/11/2024 | 96,10 | 96,01 | -0,09% | 95,31 | 96,43 | 95,63 | 95,71 | 96,01 | 3.217 | 290.046.339 |
| 5/11/2024 | 95,76 | 96,10 | +0,36% | 95,76 | 96,68 | 96,14 | 95,92 | 96,10 | 3.395 | 276.189.949 |
| 4/11/2024 | 96,11 | 95,76 | -0,30% | 95,51 | 96,70 | 95,95 | 95,76 | 96,06 | 4.954 | 332.448.603 |
| 1/11/2024 | 97,69 | 96,05 | -2,19% | 95,30 | 97,69 | 96,47 | 96,02 | 96,05 | 11.198 | 518.518.735 |
| 31/10/2024 | 98,44 | 98,20 | -0,24% | 98,04 | 98,87 | 98,39 | 98,10 | 98,20 | 4.179 | 243.390.040 |
| 30/10/2024 | 98,25 | 98,44 | +0,19% | 97,87 | 98,46 | 98,06 | 98,36 | 98,44 | 3.598 | 277.143.981 |
| 29/10/2024 | 98,11 | 98,25 | -0,11% | 97,82 | 98,54 | 98,17 | 98,00 | 98,25 | 3.499 | 287.235.747 |
| 28/10/2024 | 98,10 | 98,36 | +0,27% | 98,10 | 98,94 | 98,45 | 98,33 | 98,36 | 2.928 | 262.373.165 |
| 25/10/2024 | 98,44 | 98,10 | -0,10% | 97,87 | 99,00 | 98,39 | 98,10 | 98,40 | 3.611 | 359.672.954 |
| 24/10/2024 | 99,30 | 98,20 | -1,12% | 97,78 | 99,30 | 98,34 | 98,20 | 98,54 | 4.803 | 428.711.563 |
| 23/10/2024 | 99,95 | 99,31 | -0,69% | 99,31 | 100,06 | 99,74 | 99,31 | 99,60 | 4.107 | 318.041.492 |
| 22/10/2024 | 100,25 | 100,00 | 0,00% | 99,95 | 100,50 | 100,11 | 99,99 | 100,06 | 2.753 | 196.043.232 |
| 21/10/2024 | 100,41 | 100,00 | -0,07% | 100,00 | 100,53 | 100,28 | 100,00 | 100,24 | 3.413 | 214.800.749 |
| 18/10/2024 | 100,01 | 100,07 | +0,07% | 100,00 | 100,46 | 100,23 | 100,07 | 100,41 | 1.908 | 230.076.018 |
| 17/10/2024 | 100,00 | 100,00 | 0,00% | 99,95 | 100,48 | 100,23 | 100,00 | 100,26 | 3.743 | 267.408.235 |
| 16/10/2024 | 99,98 | 100,00 | +0,02% | 99,95 | 100,49 | 100,21 | 100,00 | 100,17 | 2.647 | 162.316.234 |
| 15/10/2024 | 100,22 | 99,98 | -0,24% | 99,97 | 100,52 | 100,18 | 99,98 | 100,00 | 2.699 | 265.593.970 |
| 14/10/2024 | 100,49 | 100,22 | -0,03% | 99,78 | 100,49 | 100,14 | 100,17 | 100,22 | 2.686 | 323.516.932 |
| 11/10/2024 | 99,70 | 100,25 | +0,47% | 99,61 | 100,25 | 99,91 | 100,00 | 100,25 | 3.005 | 207.866.246 |
| 10/10/2024 | 99,91 | 99,78 | -0,21% | 99,78 | 100,26 | 99,92 | 99,78 | 99,91 | 2.905 | 207.667.200 |
| 9/10/2024 | 100,58 | 99,99 | -0,56% | 99,70 | 100,89 | 100,21 | 99,99 | 100,25 | 6.093 | 398.020.714 |
| 8/10/2024 | 101,40 | 100,55 | -0,64% | 100,55 | 101,40 | 100,69 | 100,55 | 100,79 | 7.456 | 373.133.005 |
| 7/10/2024 | 100,97 | 101,20 | +0,23% | 100,85 | 101,50 | 101,22 | 101,19 | 101,20 | 6.699 | 286.561.264 |
| 4/10/2024 | 100,78 | 100,97 | +0,20% | 100,54 | 101,16 | 100,83 | 100,95 | 100,97 | 4.408 | 309.350.265 |
| 3/10/2024 | 101,95 | 100,77 | -0,82% | 100,52 | 101,95 | 100,84 | 100,70 | 100,77 | 5.696 | 350.026.726 |
| 2/10/2024 | 100,75 | 101,60 | +0,84% | 100,66 | 102,21 | 101,31 | 101,52 | 101,60 | 6.806 | 538.453.805 |
| 1/10/2024 | 101,00 | 100,75 | -0,98% | 100,57 | 101,69 | 100,84 | 100,74 | 100,75 | 7.514 | 318.509.666 |
| 30/9/2024 | 101,85 | 101,75 | -0,03% | 101,50 | 102,00 | 101,78 | 101,75 | 101,80 | 5.702 | 339.871.564 |
| 26/9/2024 | 101,58 | 101,78 | +0,20% | 101,50 | 101,85 | 101,72 | 101,60 | 101,78 | 3.578 | 213.138.391 |
| 25/9/2024 | 101,85 | 101,58 | -0,23% | 101,56 | 101,99 | 101,80 | 101,58 | 101,65 | 4.686 | 327.883.224 |
| 24/9/2024 | 101,80 | 101,81 | -0,19% | 101,71 | 102,20 | 101,91 | 101,81 | 101,85 | 4.753 | 315.692.793 |
| 23/9/2024 | 102,29 | 102,00 | -0,28% | 101,70 | 102,60 | 101,93 | 101,80 | 102,00 | 10.793 | 406.909.257 |
| 20/9/2024 | 102,99 | 102,29 | -0,64% | 102,06 | 102,99 | 102,67 | 102,20 | 102,29 | 8.469 | 328.628.858 |
| 19/9/2024 | 102,81 | 102,95 | +0,14% | 102,20 | 102,98 | 102,77 | 102,89 | 102,95 | 3.977 | 229.734.281 |
| 18/9/2024 | 102,92 | 102,81 | -0,02% | 102,71 | 103,00 | 102,91 | 102,81 | 102,99 | 4.416 | 258.105.933 |
| 17/9/2024 | 102,60 | 102,83 | +0,20% | 102,16 | 102,92 | 102,68 | 102,79 | 102,83 | 3.909 | 241.875.686 |
| 16/9/2024 | 102,41 | 102,62 | +0,21% | 102,21 | 102,75 | 102,60 | 102,61 | 102,68 | 1.904 | 160.486.988 |
| 13/9/2024 | 102,20 | 102,40 | +0,20% | 102,01 | 102,70 | 102,26 | 102,31 | 102,40 | 3.059 | 199.963.099 |
| 12/9/2024 | 102,21 | 102,20 | 0,00% | 102,01 | 102,49 | 102,28 | 102,20 | 102,23 | 2.158 | 194.930.586 |
| 11/9/2024 | 101,96 | 102,20 | +0,15% | 101,96 | 102,46 | 102,22 | 102,20 | 102,29 | 2.505 | 191.680.568 |
| 10/9/2024 | 102,83 | 102,05 | -0,74% | 101,81 | 102,95 | 102,25 | 102,05 | 102,13 | 9.455 | 593.755.176 |
| 9/9/2024 | 102,97 | 102,81 | -0,04% | 102,80 | 103,15 | 102,90 | 102,81 | 102,94 | 4.657 | 284.664.210 |
| 6/9/2024 | 102,99 | 102,85 | -0,03% | 102,73 | 103,00 | 102,87 | 102,80 | 102,85 | 3.070 | 167.289.196 |
| 5/9/2024 | 103,02 | 102,88 | -0,14% | 102,71 | 103,14 | 102,89 | 102,88 | 102,92 | 2.783 | 144.524.649 |
| 4/9/2024 | 102,90 | 103,02 | +0,21% | 102,76 | 103,04 | 102,95 | 102,96 | 103,02 | 1.870 | 200.749.339 |
| 3/9/2024 | 102,96 | 102,80 | -0,16% | 102,80 | 103,28 | 102,97 | 102,80 | 102,90 | 3.117 | 219.154.939 |
| 2/9/2024 | 102,46 | 102,96 | -0,43% | 102,38 | 103,00 | 102,67 | 102,90 | 102,96 | 2.817 | 272.012.369 |
| 30/8/2024 | 103,16 | 103,40 | +0,24% | 102,97 | 103,56 | 103,30 | 103,40 | 103,43 | 2.183 | 296.884.713 |
| 29/8/2024 | 103,14 | 103,15 | -0,04% | 102,95 | 103,43 | 103,10 | 103,06 | 103,15 | 1.769 | 228.353.915 |
| 28/8/2024 | 103,65 | 103,19 | -0,44% | 103,07 | 103,65 | 103,28 | 103,12 | 103,19 | 3.772 | 346.834.490 |
| 27/8/2024 | 103,79 | 103,65 | +0,24% | 103,40 | 103,85 | 103,57 | 103,59 | 103,65 | 2.866 | 215.617.975 |
| 26/8/2024 | 103,50 | 103,40 | -0,58% | 103,31 | 104,00 | 103,50 | 103,40 | 103,47 | 3.906 | 249.735.004 |
| 23/8/2024 | 103,55 | 104,00 | +0,40% | 103,46 | 104,00 | 103,66 | 103,98 | 104,00 | 2.968 | 217.821.114 |
| 22/8/2024 | 103,68 | 103,59 | -0,15% | 103,30 | 103,68 | 103,51 | 103,58 | 103,59 | 2.435 | 198.661.591 |
| 21/8/2024 | 103,23 | 103,75 | +0,58% | 103,05 | 103,75 | 103,44 | 103,70 | 103,75 | 4.705 | 235.461.679 |
| 20/8/2024 | 103,25 | 103,15 | -0,07% | 102,93 | 103,25 | 103,04 | 103,15 | 103,22 | 3.978 | 232.064.541 |
| 19/8/2024 | 103,21 | 103,22 | +0,01% | 102,90 | 103,49 | 103,17 | 103,13 | 103,24 | 3.259 | 204.330.519 |
| 16/8/2024 | 103,25 | 103,21 | 0,00% | 102,73 | 103,25 | 103,00 | 103,20 | 103,21 | 5.970 | 517.456.013 |
| 15/8/2024 | 103,00 | 103,21 | +0,07% | 102,71 | 103,25 | 103,04 | 103,21 | 103,25 | 4.005 | 233.268.589 |
| 14/8/2024 | 103,04 | 103,14 | +0,10% | 102,92 | 103,49 | 103,19 | 102,96 | 103,14 | 3.242 | 158.245.292 |
| 13/8/2024 | 103,08 | 103,04 | +0,04% | 102,70 | 103,37 | 103,02 | 102,92 | 103,04 | 2.181 | 171.406.357 |
| 12/8/2024 | 103,15 | 103,00 | -0,15% | 102,53 | 103,49 | 103,11 | 102,90 | 103,00 | 4.448 | 344.030.291 |
| 9/8/2024 | 102,70 | 103,15 | +0,64% | 102,45 | 103,20 | 102,83 | 103,10 | 103,15 | 5.937 | 241.298.480 |
| 8/8/2024 | 102,80 | 102,49 | -0,50% | 102,25 | 103,19 | 102,64 | 102,45 | 102,49 | 5.564 | 348.958.796 |
| 7/8/2024 | 103,24 | 103,00 | -0,23% | 102,89 | 103,51 | 103,07 | 103,00 | 103,18 | 2.237 | 196.170.819 |
| 6/8/2024 | 103,50 | 103,24 | -0,25% | 102,99 | 103,71 | 103,21 | 103,11 | 103,24 | 6.243 | 273.147.496 |
| 5/8/2024 | 103,60 | 103,50 | -0,38% | 103,01 | 103,80 | 103,34 | 103,45 | 103,50 | 2.252 | 178.782.049 |
| 2/8/2024 | 103,21 | 103,90 | +0,71% | 103,05 | 103,98 | 103,39 | 103,74 | 103,90 | 3.769 | 274.495.530 |
| 1/8/2024 | 103,40 | 103,17 | -1,05% | 102,96 | 103,40 | 103,21 | 103,20 | 103,30 | 3.196 | 231.511.519 |
| 31/7/2024 | 104,20 | 104,27 | +0,07% | 104,00 | 104,60 | 104,24 | 104,19 | 104,27 | 2.384 | 246.340.543 |
| 30/7/2024 | 104,18 | 104,20 | +0,19% | 104,01 | 104,30 | 104,13 | 104,14 | 104,20 | 3.630 | 208.388.480 |
| 29/7/2024 | 104,14 | 104,00 | -0,09% | 104,00 | 104,47 | 104,18 | 104,00 | 104,01 | 2.782 | 246.329.653 |
| 26/7/2024 | 104,45 | 104,09 | -0,01% | 104,00 | 104,45 | 104,21 | 104,09 | 104,29 | 3.593 | 241.813.600 |
| 25/7/2024 | 104,27 | 104,10 | -0,18% | 104,05 | 104,51 | 104,21 | 104,05 | 104,10 | 1.986 | 238.356.112 |
| 24/7/2024 | 104,35 | 104,29 | -0,06% | 104,03 | 104,39 | 104,20 | 104,09 | 104,29 | 2.066 | 199.442.969 |
| 23/7/2024 | 104,46 | 104,35 | +0,02% | 104,02 | 104,75 | 104,32 | 104,15 | 104,35 | 3.249 | 296.688.453 |
| 22/7/2024 | 104,65 | 104,33 | -0,31% | 104,00 | 104,70 | 104,37 | 104,32 | 104,33 | 2.317 | 255.729.580 |
| 19/7/2024 | 104,30 | 104,65 | +0,53% | 104,00 | 104,70 | 104,26 | 104,64 | 104,65 | 1.650 | 173.209.996 |
| 18/7/2024 | 104,36 | 104,10 | -0,05% | 104,00 | 104,50 | 104,24 | 104,10 | 104,28 | 1.943 | 199.586.230 |
| 17/7/2024 | 104,30 | 104,15 | +0,02% | 103,98 | 104,50 | 104,18 | 104,13 | 104,15 | 1.236 | 149.500.277 |
| 16/7/2024 | 104,39 | 104,13 | -0,25% | 103,91 | 104,68 | 104,17 | 104,13 | 104,25 | 2.004 | 261.664.279 |
| 15/7/2024 | 104,10 | 104,39 | +0,48% | 103,90 | 104,68 | 104,37 | 104,16 | 104,39 | 5.642 | 354.337.019 |
| 12/7/2024 | 103,70 | 103,89 | +0,28% | 103,64 | 104,70 | 104,09 | 103,89 | 104,15 | 4.645 | 340.600.668 |
| 11/7/2024 | 103,83 | 103,60 | -0,22% | 103,58 | 104,20 | 103,78 | 103,60 | 103,69 | 2.380 | 219.966.720 |
| 10/7/2024 | 103,91 | 103,83 | -0,16% | 103,55 | 104,80 | 103,96 | 103,75 | 103,83 | 5.171 | 265.714.070 |
| 9/7/2024 | 104,61 | 104,00 | -0,29% | 103,61 | 104,61 | 104,07 | 103,91 | 104,00 | 3.412 | 147.947.316 |
| 8/7/2024 | 103,73 | 104,30 | +0,55% | 103,53 | 104,64 | 104,18 | 104,27 | 104,30 | 8.345 | 369.613.112 |
| 5/7/2024 | 103,90 | 103,73 | -0,16% | 103,70 | 104,15 | 103,84 | 103,73 | 103,91 | 3.843 | 220.249.022 |
| 4/7/2024 | 103,67 | 103,90 | 0,00% | 103,43 | 104,14 | 103,80 | 103,80 | 103,90 | 5.086 | 281.629.418 |
| 3/7/2024 | 103,85 | 103,90 | +0,39% | 103,43 | 103,95 | 103,69 | 103,71 | 103,90 | 5.573 | 251.188.175 |
| 2/7/2024 | 103,40 | 103,50 | +0,10% | 103,40 | 104,10 | 103,88 | 103,50 | 103,90 | 6.065 | 376.357.273 |
| 1/7/2024 | 103,85 | 103,40 | -1,34% | 102,87 | 104,47 | 103,46 | 103,40 | 103,79 | 5.245 | 334.317.668 |
| 28/6/2024 | 104,49 | 104,80 | +0,29% | 104,15 | 105,21 | 104,80 | 104,79 | 104,80 | 4.799 | 366.996.166 |
| 27/6/2024 | 104,07 | 104,50 | +0,41% | 103,72 | 104,50 | 104,15 | 104,10 | 104,50 | 5.303 | 365.203.999 |
| 26/6/2024 | 103,82 | 104,07 | +0,24% | 103,82 | 104,44 | 104,16 | 104,07 | 104,10 | 4.459 | 367.096.754 |
| 25/6/2024 | 103,99 | 103,82 | -0,17% | 103,48 | 104,25 | 103,96 | 103,81 | 103,82 | 4.814 | 291.019.657 |
| 24/6/2024 | 103,51 | 104,00 | +0,29% | 103,20 | 104,55 | 103,72 | 103,92 | 104,00 | 5.021 | 409.245.219 |
| 21/6/2024 | 104,66 | 103,70 | -0,92% | 103,11 | 104,66 | 103,72 | 103,70 | 104,19 | 8.115 | 785.874.066 |
| 20/6/2024 | 104,28 | 104,66 | +0,36% | 103,59 | 104,90 | 104,32 | 104,35 | 104,66 | 4.443 | 396.416.235 |
| 19/6/2024 | 103,66 | 104,28 | +0,74% | 103,57 | 104,63 | 104,14 | 104,28 | 104,55 | 4.235 | 319.916.379 |
| 18/6/2024 | 104,01 | 103,51 | -0,49% | 103,40 | 104,33 | 103,63 | 103,51 | 103,55 | 5.722 | 345.494.277 |
| 17/6/2024 | 103,61 | 104,02 | +0,50% | 103,50 | 104,61 | 104,18 | 104,02 | 104,30 | 4.372 | 401.450.486 |
| 14/6/2024 | 103,32 | 103,50 | +0,18% | 103,31 | 104,50 | 103,82 | 103,50 | 103,72 | 2.538 | 241.504.243 |
| 13/6/2024 | 103,91 | 103,31 | -0,18% | 103,26 | 103,98 | 103,71 | 103,31 | 103,74 | 5.029 | 355.022.252 |
| 12/6/2024 | 104,15 | 103,50 | -0,65% | 103,26 | 104,25 | 103,67 | 103,46 | 103,50 | 3.862 | 303.015.033 |
| 11/6/2024 | 103,85 | 104,18 | -0,31% | 103,36 | 104,28 | 103,81 | 103,87 | 104,18 | 3.495 | 265.116.334 |
| 10/6/2024 | 104,20 | 104,50 | +0,30% | 103,85 | 104,52 | 104,14 | 104,26 | 104,50 | 5.329 | 285.362.128 |
| 7/6/2024 | 104,25 | 104,19 | -0,20% | 103,54 | 104,27 | 103,84 | 104,02 | 104,19 | 2.172 | 470.415.746 |
| 6/6/2024 | 104,05 | 104,40 | +0,37% | 103,10 | 104,80 | 104,00 | 104,40 | 104,46 | 3.564 | 651.216.829 |
| 5/6/2024 | 103,38 | 104,02 | +0,60% | 102,50 | 104,15 | 103,14 | 104,02 | 104,10 | 5.688 | 866.365.008 |
| 4/6/2024 | 103,32 | 103,40 | -0,07% | 103,01 | 103,74 | 103,33 | 103,40 | 103,65 | 1.825 | 168.657.184 |
| 3/6/2024 | 104,20 | 103,47 | -1,68% | 103,01 | 104,80 | 103,79 | 103,36 | 103,47 | 5.215 | 318.945.097 |
| 31/5/2024 | 104,95 | 105,24 | +0,23% | 104,69 | 106,09 | 105,39 | 105,13 | 105,24 | 2.959 | 311.630.204 |
| 29/5/2024 | 104,99 | 105,00 | 0,00% | 104,60 | 105,00 | 104,85 | 104,92 | 105,00 | 4.942 | 259.417.429 |
| 28/5/2024 | 104,97 | 105,00 | 0,00% | 104,10 | 105,00 | 104,74 | 104,80 | 105,00 | 3.683 | 272.594.418 |
| 27/5/2024 | 104,02 | 105,00 | +0,75% | 104,02 | 105,03 | 104,72 | 104,97 | 105,00 | 2.791 | 238.824.797 |
| 24/5/2024 | 104,55 | 104,22 | -0,27% | 103,99 | 104,81 | 104,34 | 104,22 | 104,61 | 7.147 | 470.313.075 |
| 23/5/2024 | 105,00 | 104,50 | -0,59% | 104,48 | 105,20 | 104,85 | 104,50 | 104,70 | 4.536 | 326.823.988 |
| 22/5/2024 | 105,08 | 105,12 | -0,12% | 104,38 | 105,24 | 104,89 | 105,07 | 105,12 | 4.873 | 391.474.212 |
| 21/5/2024 | 104,64 | 105,25 | +0,62% | 104,34 | 105,38 | 104,90 | 105,03 | 105,25 | 4.765 | 371.380.380 |
| 20/5/2024 | 104,65 | 104,60 | 0,00% | 104,21 | 104,74 | 104,44 | 104,43 | 104,65 | 5.647 | 262.158.022 |
| 17/5/2024 | 104,30 | 104,60 | +0,43% | 104,00 | 104,92 | 104,43 | 104,50 | 104,60 | 4.734 | 294.346.150 |
| 16/5/2024 | 104,05 | 104,15 | +0,31% | 103,88 | 104,59 | 104,31 | 104,14 | 104,37 | 3.352 | 273.811.132 |
| 15/5/2024 | 104,28 | 103,83 | -0,36% | 103,11 | 104,44 | 103,80 | 103,83 | 104,05 | 5.880 | 373.317.414 |
| 14/5/2024 | 103,99 | 104,21 | -0,10% | 103,41 | 104,96 | 104,11 | 104,21 | 104,27 | 5.534 | 303.988.666 |
| 13/5/2024 | 104,20 | 104,31 | +0,02% | 103,76 | 105,35 | 104,41 | 104,14 | 104,31 | 3.938 | 294.365.732 |
| 10/5/2024 | 103,40 | 104,29 | +0,80% | 103,20 | 104,60 | 103,96 | 104,15 | 104,29 | 6.221 | 196.632.800 |
| 9/5/2024 | 103,94 | 103,46 | -0,27% | 103,23 | 104,10 | 103,58 | 103,39 | 103,46 | 3.065 | 178.973.313 |
| 8/5/2024 | 103,27 | 103,74 | +0,47% | 103,21 | 103,96 | 103,57 | 103,40 | 103,74 | 3.357 | 247.738.142 |
| 7/5/2024 | 103,18 | 103,25 | +0,17% | 103,00 | 103,74 | 103,34 | 103,25 | 103,49 | 2.616 | 233.440.351 |
| 6/5/2024 | 103,08 | 103,07 | +0,26% | 102,86 | 103,82 | 103,38 | 103,07 | 103,18 | 7.361 | 354.789.877 |
| 3/5/2024 | 103,10 | 102,80 | -0,29% | 102,53 | 103,92 | 102,91 | 102,80 | 103,11 | 8.692 | 558.563.864 |
| 2/5/2024 | 103,58 | 103,10 | -1,37% | 103,00 | 104,50 | 103,72 | 103,10 | 103,16 | 4.408 | 327.398.206 |
| 30/4/2024 | 104,80 | 104,53 | -0,26% | 104,18 | 105,00 | 104,79 | 104,53 | 104,58 | 4.671 | 220.748.270 |
| 29/4/2024 | 104,20 | 104,80 | +0,54% | 103,63 | 104,93 | 104,27 | 104,77 | 104,80 | 2.924 | 255.086.903 |
| 26/4/2024 | 104,14 | 104,24 | +0,10% | 103,70 | 104,43 | 104,16 | 104,20 | 104,24 | 8.234 | 327.425.308 |
| 25/4/2024 | 103,60 | 104,14 | +0,43% | 103,50 | 104,14 | 103,93 | 103,80 | 104,14 | 7.394 | 635.656.120 |
| 24/4/2024 | 103,90 | 103,69 | 0,00% | 103,25 | 103,99 | 103,69 | 103,68 | 103,69 | 5.532 | 268.028.531 |
| 23/4/2024 | 103,60 | 103,69 | +0,10% | 103,44 | 103,97 | 103,65 | 103,45 | 103,69 | 955 | 368.474.003 |
| 22/4/2024 | 103,74 | 103,59 | -0,39% | 103,24 | 104,22 | 103,70 | 103,59 | 103,90 | 6.620 | 481.045.669 |
| 19/4/2024 | 103,50 | 104,00 | +0,57% | 103,41 | 104,05 | 103,80 | 103,75 | 104,00 | 5.480 | 466.589.505 |
| 18/4/2024 | 104,14 | 103,41 | -0,72% | 103,41 | 104,36 | 103,63 | 103,41 | 103,65 | 3.468 | 586.179.580 |
| 17/4/2024 | 103,85 | 104,16 | +0,30% | 103,85 | 104,49 | 104,07 | 104,00 | 104,18 | 3.569 | 340.858.478 |
| 16/4/2024 | 104,85 | 103,85 | -0,73% | 103,67 | 104,85 | 104,08 | 103,80 | 103,85 | 6.995 | 528.593.824 |
| 15/4/2024 | 105,39 | 104,61 | -0,74% | 104,40 | 105,56 | 104,95 | 104,61 | 104,68 | 1.633 | 478.196.565 |
| 12/4/2024 | 104,90 | 105,39 | +0,47% | 104,85 | 105,56 | 105,22 | 105,25 | 105,39 | 8.807 | 581.502.839 |
| 11/4/2024 | 105,01 | 104,90 | -0,10% | 104,80 | 105,14 | 104,97 | 104,90 | 105,00 | 1.951 | 181.656.417 |
| 10/4/2024 | 105,21 | 105,00 | -0,35% | 105,00 | 105,34 | 105,10 | 104,99 | 105,00 | 3.364 | 302.553.248 |
| 9/4/2024 | 105,43 | 105,37 | -0,06% | 105,07 | 105,59 | 105,26 | 105,12 | 105,37 | 4.401 | 279.602.407 |
| 8/4/2024 | 105,47 | 105,43 | -0,05% | 105,23 | 105,99 | 105,55 | 105,38 | 105,43 | 5.844 | 349.325.956 |
| 5/4/2024 | 105,46 | 105,48 | +0,03% | 105,15 | 106,40 | 105,66 | 105,48 | 105,49 | 4.736 | 292.370.212 |
| 4/4/2024 | 105,50 | 105,45 | -0,03% | 105,42 | 106,51 | 105,86 | 105,45 | 105,50 | 5.497 | 425.634.323 |
| 3/4/2024 | 105,09 | 105,48 | +0,39% | 105,00 | 105,89 | 105,58 | 105,45 | 105,48 | 1.990 | 199.651.579 |
| 2/4/2024 | 105,49 | 105,07 | -0,37% | 105,03 | 106,39 | 105,43 | 105,03 | 105,07 | 4.126 | 270.969.972 |
| 1/4/2024 | 105,72 | 105,46 | -0,49% | 105,06 | 106,60 | 105,52 | 105,22 | 105,46 | 5.535 | 407.222.251 |
| 28/3/2024 | 106,37 | 105,98 | -0,16% | 105,85 | 106,85 | 106,09 | 105,98 | 106,52 | 4.427 | 369.040.808 |
| 27/3/2024 | 106,52 | 106,15 | -0,14% | 105,87 | 106,60 | 106,22 | 106,13 | 106,15 | 2.344 | 260.101.453 |
| 26/3/2024 | 106,53 | 106,30 | -0,22% | 106,00 | 106,85 | 106,51 | 106,30 | 106,41 | 5.674 | 280.103.781 |
| 25/3/2024 | 106,80 | 106,53 | -0,35% | 106,43 | 106,90 | 106,64 | 106,53 | 106,60 | 4.707 | 285.807.740 |
| 22/3/2024 | 105,99 | 106,90 | +0,86% | 105,99 | 106,90 | 106,67 | 106,76 | 106,90 | 3.978 | 333.817.898 |
| 21/3/2024 | 105,68 | 105,99 | +0,29% | 105,12 | 106,62 | 106,00 | 105,99 | 106,20 | 3.656 | 207.294.496 |
| 20/3/2024 | 105,28 | 105,68 | +0,38% | 104,69 | 105,80 | 105,41 | 105,60 | 105,68 | 3.840 | 461.172.147 |
| 19/3/2024 | 106,20 | 105,28 | -0,66% | 104,49 | 106,94 | 105,63 | 105,28 | 105,35 | 5.256 | 636.408.513 |
| 18/3/2024 | 105,96 | 105,98 | +0,23% | 105,71 | 106,85 | 106,19 | 105,82 | 105,98 | 5.375 | 299.438.289 |
| 15/3/2024 | 106,49 | 105,74 | -1,17% | 105,45 | 106,97 | 106,40 | 105,73 | 105,75 | 6.572 | 440.729.599 |
| 14/3/2024 | 105,17 | 106,99 | +1,58% | 105,17 | 106,99 | 106,03 | 106,46 | 106,99 | 2.972 | 252.730.391 |
| 13/3/2024 | 105,28 | 105,33 | -0,07% | 105,27 | 106,10 | 105,66 | 105,33 | 105,69 | 4.070 | 267.134.140 |
| 12/3/2024 | 105,82 | 105,40 | -0,44% | 105,22 | 106,39 | 105,61 | 105,32 | 105,40 | 4.926 | 311.965.922 |
| 11/3/2024 | 105,57 | 105,87 | +0,28% | 104,73 | 106,21 | 105,25 | 105,87 | 105,89 | 4.117 | 309.698.274 |
| 8/3/2024 | 104,72 | 105,57 | +0,81% | 104,72 | 105,85 | 105,23 | 0,00 | 0,00 | 4.842 | 267.234.794 |
| 7/3/2024 | 104,32 | 104,72 | +0,38% | 104,32 | 104,97 | 104,73 | 104,72 | 104,79 | 3.722 | 254.470.931 |
| 6/3/2024 | 104,75 | 104,32 | -0,41% | 103,25 | 105,18 | 104,15 | 104,01 | 104,32 | 429 | 859.043.895 |
| 5/3/2024 | 104,52 | 104,75 | +0,22% | 104,52 | 105,21 | 104,86 | 104,75 | 104,81 | 5.103 | 306.649.327 |
| 4/3/2024 | 104,43 | 104,52 | +0,09% | 104,28 | 105,20 | 104,79 | 104,50 | 104,52 | 3.573 | 376.768.351 |
| 1/3/2024 | 105,22 | 104,43 | -1,64% | 103,34 | 105,97 | 104,18 | 104,35 | 104,43 | 8.161 | 739.026.234 |
| 29/2/2024 | 106,29 | 106,17 | -0,11% | 105,53 | 106,41 | 106,08 | 106,17 | 106,36 | 5.556 | 303.540.909 |
| 28/2/2024 | 105,52 | 106,29 | +0,73% | 105,06 | 106,30 | 105,97 | 106,21 | 106,30 | 4.720 | 245.706.365 |
| 27/2/2024 | 105,50 | 105,52 | +0,07% | 104,75 | 106,09 | 105,25 | 105,38 | 105,52 | 6.411 | 495.053.491 |
| 26/2/2024 | 105,97 | 105,45 | -0,50% | 105,22 | 105,97 | 105,69 | 105,45 | 105,71 | 4.826 | 340.526.023 |
| 23/2/2024 | 105,78 | 105,98 | +0,19% | 105,62 | 106,35 | 105,90 | 0,00 | 0,00 | 7.685 | 397.548.926 |
| 22/2/2024 | 105,94 | 105,78 | -0,15% | 105,61 | 106,12 | 105,83 | 105,78 | 106,10 | 3.070 | 266.528.240 |
| 21/2/2024 | 105,66 | 105,94 | +0,27% | 105,41 | 106,15 | 105,68 | 105,57 | 105,94 | 3.142 | 328.528.002 |
| 20/2/2024 | 105,99 | 105,66 | -0,31% | 105,52 | 106,19 | 105,82 | 105,66 | 105,96 | 5.375 | 317.491.390 |
| 19/2/2024 | 105,45 | 105,99 | +0,51% | 105,45 | 106,24 | 105,87 | 105,78 | 105,99 | 5.080 | 245.601.490 |
| 16/2/2024 | 105,95 | 105,45 | -0,68% | 105,04 | 106,25 | 105,76 | 105,23 | 105,45 | 7.661 | 377.310.859 |
| 15/2/2024 | 106,09 | 106,17 | -0,03% | 105,25 | 106,20 | 105,86 | 105,90 | 106,17 | 5.742 | 329.386.477 |
| 14/2/2024 | 105,90 | 106,20 | +0,24% | 105,03 | 106,20 | 105,75 | 105,65 | 106,20 | 3.808 | 272.303.174 |
| 9/2/2024 | 104,59 | 105,95 | +1,30% | 104,02 | 106,33 | 105,31 | 0,00 | 0,00 | 5.357 | 430.289.269 |
| 8/2/2024 | 103,46 | 104,59 | +1,09% | 103,45 | 104,66 | 104,14 | 104,54 | 104,59 | 4.102 | 377.868.229 |
| 7/2/2024 | 103,18 | 103,46 | +0,27% | 102,91 | 103,69 | 103,29 | 103,46 | 103,68 | 7.243 | 332.019.790 |
| 6/2/2024 | 103,09 | 103,18 | +0,04% | 102,57 | 103,40 | 102,93 | 103,18 | 103,19 | 3.523 | 341.965.538 |
| 5/2/2024 | 104,23 | 103,14 | -1,05% | 102,00 | 104,54 | 102,80 | 102,96 | 103,14 | 8.131 | 1.318.191.686 |
| 2/2/2024 | 105,23 | 104,23 | -0,96% | 103,53 | 105,39 | 104,48 | 104,21 | 104,23 | 343 | 538.798.442 |
| 1/2/2024 | 105,00 | 105,24 | -0,53% | 104,40 | 105,44 | 105,14 | 105,24 | 105,31 | 5.641 | 392.346.635 |
| 31/1/2024 | 107,00 | 105,80 | -1,20% | 105,03 | 107,36 | 106,11 | 105,51 | 105,80 | 6.599 | 780.299.642 |
| 30/1/2024 | 107,27 | 107,09 | -0,17% | 106,73 | 107,68 | 107,21 | 106,95 | 107,09 | 5.468 | 507.509.379 |
| 29/1/2024 | 106,59 | 107,27 | +0,64% | 106,59 | 107,40 | 107,03 | 107,16 | 107,27 | 2.309 | 176.621.576 |
| 26/1/2024 | 106,50 | 106,59 | +0,64% | 105,80 | 106,65 | 106,33 | 106,41 | 106,59 | 9.208 | 328.517.896 |
| 25/1/2024 | 107,77 | 105,91 | -1,02% | 104,90 | 107,77 | 105,79 | 105,90 | 105,91 | 8.257 | 736.657.821 |
| 24/1/2024 | 107,40 | 107,00 | -0,37% | 107,00 | 108,00 | 107,19 | 107,00 | 107,35 | 7.066 | 387.304.782 |
| 23/1/2024 | 106,51 | 107,40 | +0,46% | 106,51 | 107,80 | 107,12 | 107,15 | 107,40 | 4.591 | 262.945.292 |
| 22/1/2024 | 107,10 | 106,91 | -0,06% | 106,31 | 107,48 | 106,90 | 106,53 | 106,91 | 4.578 | 350.382.375 |
| 19/1/2024 | 106,20 | 106,97 | -0,07% | 106,15 | 107,40 | 106,78 | 106,97 | 107,04 | 1.093 | 477.970.253 |
| 18/1/2024 | 107,34 | 107,04 | -0,28% | 106,10 | 107,34 | 106,60 | 106,48 | 107,03 | 5.173 | 356.689.007 |
| 17/1/2024 | 107,10 | 107,34 | +0,22% | 106,71 | 107,50 | 107,32 | 107,34 | 107,47 | 2.267 | 215.558.481 |
| 16/1/2024 | 107,21 | 107,10 | -0,10% | 106,25 | 107,68 | 106,92 | 107,00 | 107,05 | 6.131 | 279.739.220 |
| 15/1/2024 | 107,10 | 107,21 | +0,07% | 106,61 | 107,49 | 107,17 | 107,06 | 107,21 | 3.367 | 247.232.208 |
| 12/1/2024 | 105,89 | 107,14 | +1,34% | 105,81 | 107,80 | 106,94 | 106,98 | 107,14 | 5.007 | 357.629.742 |
| 11/1/2024 | 105,71 | 105,72 | +0,01% | 105,15 | 106,45 | 105,85 | 105,20 | 105,72 | 3.240 | 240.237.608 |
| 10/1/2024 | 105,30 | 105,71 | +0,39% | 105,12 | 105,92 | 105,58 | 105,70 | 105,71 | 4.679 | 220.422.918 |
| 9/1/2024 | 104,78 | 105,30 | +0,68% | 104,21 | 105,38 | 104,82 | 105,27 | 105,30 | 4.691 | 293.831.909 |
| 8/1/2024 | 104,59 | 104,59 | 0,00% | 103,98 | 104,90 | 104,46 | 104,58 | 104,59 | 3.724 | 265.392.950 |
| 5/1/2024 | 104,97 | 104,59 | -0,07% | 103,92 | 105,24 | 104,27 | 104,47 | 104,59 | 9.419 | 621.234.764 |
| 4/1/2024 | 105,44 | 104,66 | -1,01% | 104,15 | 105,95 | 104,71 | 104,41 | 104,66 | 1.543 | 664.477.493 |
| 3/1/2024 | 104,80 | 105,73 | +0,89% | 104,80 | 105,73 | 105,36 | 105,66 | 105,73 | 2.366 | 158.396.317 |
| 2/1/2024 | 104,12 | 104,80 | -0,30% | 103,56 | 105,36 | 104,69 | 104,80 | 104,96 | 5.237 | 392.891.380 |
| 28/12/2023 | 106,50 | 105,12 | -1,30% | 103,85 | 106,62 | 105,01 | 105,00 | 105,12 | 8.135 | 712.062.109 |
| 27/12/2023 | 106,00 | 106,50 | +0,66% | 105,73 | 106,50 | 106,20 | 106,45 | 106,50 | 2.972 | 276.468.503 |
| 26/12/2023 | 105,50 | 105,80 | +0,29% | 105,49 | 106,00 | 105,79 | 105,51 | 105,80 | 4.129 | 272.158.847 |
| 22/12/2023 | 105,95 | 105,49 | +0,28% | 105,01 | 106,00 | 105,70 | 105,01 | 105,49 | 5.425 | 333.029.340 |
| 21/12/2023 | 104,92 | 105,20 | +0,57% | 104,65 | 105,98 | 105,20 | 104,94 | 105,20 | 3.399 | 445.174.890 |
| 20/12/2023 | 103,90 | 104,60 | +0,67% | 103,90 | 104,91 | 104,58 | 104,60 | 104,74 | 4.103 | 239.296.435 |
| 19/12/2023 | 104,00 | 103,90 | -0,10% | 103,90 | 104,55 | 104,24 | 103,88 | 103,90 | 5.018 | 257.598.627 |
| 18/12/2023 | 103,85 | 104,00 | +0,15% | 103,72 | 104,57 | 104,13 | 103,80 | 104,00 | 7.488 | 312.667.139 |
| 15/12/2023 | 104,00 | 103,84 | -0,15% | 103,40 | 104,60 | 103,84 | 103,72 | 103,84 | 5.524 | 246.950.151 |
| 14/12/2023 | 103,42 | 104,00 | +0,78% | 103,42 | 104,50 | 104,03 | 103,80 | 104,00 | 4.459 | 668.970.136 |
| 13/12/2023 | 103,00 | 103,20 | +0,46% | 102,73 | 103,29 | 103,00 | 103,12 | 103,20 | 2.566 | 186.605.539 |
| 12/12/2023 | 102,00 | 102,73 | +0,72% | 102,00 | 103,50 | 102,62 | 102,73 | 103,00 | 2.505 | 467.609.096 |
| 11/12/2023 | 101,85 | 102,00 | -0,29% | 101,85 | 102,30 | 102,11 | 102,00 | 102,13 | 4.541 | 195.989.223 |
| 8/12/2023 | 102,10 | 102,30 | +0,21% | 101,77 | 102,30 | 102,00 | 102,16 | 102,30 | 5.522 | 247.315.185 |
| 7/12/2023 | 102,23 | 102,09 | +0,08% | 101,82 | 102,43 | 102,15 | 102,09 | 102,14 | 3.596 | 253.047.754 |
| 6/12/2023 | 102,05 | 102,01 | -0,04% | 101,84 | 102,43 | 102,02 | 102,00 | 102,01 | 6.100 | 242.356.913 |
| 5/12/2023 | 102,00 | 102,05 | +0,20% | 101,61 | 102,49 | 101,96 | 101,87 | 102,05 | 2.869 | 298.949.862 |
| 4/12/2023 | 101,86 | 101,85 | 0,00% | 101,60 | 102,63 | 101,90 | 101,84 | 101,85 | 7.478 | 328.751.834 |
| 1/12/2023 | 102,48 | 101,85 | -1,95% | 101,40 | 102,77 | 101,69 | 101,85 | 102,05 | 9.278 | 608.568.503 |
| 30/11/2023 | 102,97 | 103,88 | +0,90% | 102,50 | 103,88 | 103,24 | 103,46 | 103,93 | 3.967 | 391.708.010 |
| 29/11/2023 | 102,40 | 102,95 | +0,54% | 102,00 | 102,95 | 102,40 | 102,77 | 102,95 | 4.331 | 234.192.416 |
| 28/11/2023 | 102,10 | 102,40 | +0,29% | 101,80 | 102,67 | 102,18 | 102,20 | 102,40 | 5.810 | 347.178.593 |
| 27/11/2023 | 102,80 | 102,10 | -0,68% | 101,81 | 103,20 | 102,52 | 102,10 | 102,16 | 2.588 | 370.462.802 |
| 24/11/2023 | 102,30 | 102,80 | +0,49% | 102,00 | 103,20 | 102,57 | 102,70 | 102,80 | 5.399 | 366.734.521 |
| 23/11/2023 | 102,46 | 102,30 | -0,10% | 102,10 | 102,97 | 102,55 | 102,29 | 102,30 | 3.971 | 223.852.770 |
| 22/11/2023 | 104,04 | 102,40 | -1,58% | 102,26 | 104,34 | 103,13 | 102,40 | 102,65 | 5.926 | 500.599.626 |
| 21/11/2023 | 103,85 | 104,04 | +0,15% | 103,50 | 104,19 | 103,86 | 104,00 | 104,04 | 3.713 | 327.880.429 |
| 20/11/2023 | 103,70 | 103,88 | +0,17% | 103,31 | 104,00 | 103,71 | 103,79 | 103,88 | 4.625 | 192.870.530 |
| 17/11/2023 | 103,10 | 103,70 | +0,58% | 102,90 | 103,72 | 103,29 | 103,57 | 103,70 | 4.216 | 282.702.579 |
| 16/11/2023 | 102,97 | 103,10 | +0,13% | 102,85 | 103,10 | 103,01 | 103,09 | 103,10 | 4.331 | 266.489.317 |
| 14/11/2023 | 103,10 | 102,97 | -0,13% | 102,51 | 103,10 | 102,91 | 102,90 | 102,97 | 4.291 | 367.327.095 |
| 13/11/2023 | 103,44 | 103,10 | -0,33% | 102,80 | 103,44 | 103,06 | 102,97 | 103,10 | 4.657 | 230.989.829 |
| 10/11/2023 | 103,08 | 103,44 | +0,35% | 102,63 | 103,51 | 103,03 | 103,05 | 103,44 | 3.611 | 311.426.809 |
| 9/11/2023 | 102,91 | 103,08 | +0,14% | 102,70 | 103,08 | 102,95 | 102,97 | 103,08 | 2.537 | 205.790.514 |
| 8/11/2023 | 102,70 | 102,94 | +0,22% | 102,55 | 102,99 | 102,86 | 102,80 | 102,94 | 4.809 | 333.212.752 |
| 7/11/2023 | 102,66 | 102,71 | +0,05% | 102,21 | 102,86 | 102,51 | 102,69 | 102,70 | 3.828 | 248.660.799 |
| 6/11/2023 | 102,01 | 102,66 | +0,35% | 102,00 | 102,83 | 102,44 | 102,47 | 102,66 | 4.552 | 396.482.797 |
| 3/11/2023 | 101,50 | 102,30 | +1,09% | 101,50 | 102,40 | 101,89 | 102,29 | 102,30 | 5.832 | 348.284.847 |
| 1/11/2023 | 104,66 | 101,20 | -4,61% | 101,00 | 104,66 | 101,99 | 101,16 | 101,20 | 6.667 | 1.402.690.969 |
| 31/10/2023 | 105,00 | 106,09 | +1,16% | 104,87 | 106,30 | 105,36 | 105,84 | 106,09 | 6.127 | 317.545.047 |
| 30/10/2023 | 105,45 | 104,87 | -0,60% | 104,50 | 105,70 | 105,00 | 104,87 | 104,95 | 6.994 | 523.499.022 |
| 27/10/2023 | 105,10 | 105,50 | +0,37% | 105,00 | 105,70 | 105,32 | 105,42 | 105,50 | 5.979 | 286.847.572 |
| 26/10/2023 | 105,15 | 105,11 | -0,04% | 104,90 | 105,37 | 105,12 | 105,05 | 105,11 | 2.516 | 204.736.706 |
| 25/10/2023 | 104,80 | 105,15 | +0,33% | 104,72 | 105,45 | 105,04 | 105,15 | 105,30 | 3.673 | 324.778.612 |
| 24/10/2023 | 105,15 | 104,80 | -0,22% | 104,79 | 105,15 | 104,89 | 104,79 | 104,80 | 7.227 | 257.789.343 |
| 23/10/2023 | 105,45 | 105,03 | -0,40% | 104,85 | 105,67 | 105,09 | 105,03 | 105,15 | 3.710 | 320.675.912 |
| 20/10/2023 | 105,93 | 105,45 | -0,46% | 104,84 | 105,96 | 105,34 | 105,45 | 105,59 | 9.803 | 607.806.237 |
| 19/10/2023 | 105,87 | 105,94 | +0,07% | 105,50 | 106,13 | 105,80 | 105,94 | 105,95 | 4.420 | 191.662.703 |
| 18/10/2023 | 105,34 | 105,87 | +0,47% | 105,16 | 105,99 | 105,57 | 105,83 | 105,87 | 3.548 | 197.155.175 |
| 17/10/2023 | 105,21 | 105,37 | +0,16% | 105,15 | 105,42 | 105,30 | 105,35 | 105,37 | 4.961 | 203.320.838 |
| 16/10/2023 | 105,50 | 105,20 | -0,19% | 105,03 | 105,50 | 105,12 | 105,10 | 105,20 | 8.002 | 370.386.513 |
| 13/10/2023 | 105,17 | 105,40 | -0,06% | 105,00 | 105,55 | 105,27 | 105,22 | 105,40 | 7.204 | 361.058.332 |
| 11/10/2023 | 105,67 | 105,46 | -0,21% | 105,20 | 105,70 | 105,40 | 105,42 | 105,46 | 6.346 | 345.487.468 |
| 10/10/2023 | 105,63 | 105,68 | -0,29% | 105,25 | 105,98 | 105,56 | 105,67 | 105,68 | 7.691 | 328.923.431 |
| 9/10/2023 | 105,95 | 105,99 | +0,03% | 105,26 | 106,40 | 105,60 | 105,79 | 105,99 | 5.691 | 365.376.971 |
| 6/10/2023 | 105,95 | 105,96 | +0,01% | 105,62 | 106,46 | 105,94 | 105,82 | 105,96 | 6.026 | 266.151.623 |
| 5/10/2023 | 106,60 | 105,95 | -0,51% | 105,58 | 107,00 | 106,17 | 105,87 | 105,95 | 6.120 | 352.827.967 |
| 4/10/2023 | 106,33 | 106,49 | -0,01% | 105,30 | 106,49 | 105,99 | 106,45 | 106,49 | 6.477 | 364.038.252 |
| 3/10/2023 | 105,37 | 106,50 | +1,22% | 105,21 | 106,54 | 105,96 | 106,32 | 106,50 | 6.787 | 366.783.191 |
| 2/10/2023 | 107,44 | 105,22 | -2,89% | 104,76 | 107,65 | 105,50 | 105,22 | 105,46 | 709 | 855.259.044 |
| 29/9/2023 | 107,90 | 108,35 | +0,69% | 107,61 | 108,71 | 108,27 | 108,30 | 108,35 | 6.958 | 437.444.357 |
| 28/9/2023 | 107,80 | 107,61 | -0,18% | 107,47 | 108,06 | 107,76 | 107,61 | 107,79 | 6.655 | 432.474.389 |
| 27/9/2023 | 107,47 | 107,80 | +0,31% | 107,26 | 108,25 | 107,75 | 107,71 | 107,80 | 7.788 | 445.085.514 |
| 26/9/2023 | 107,65 | 107,47 | -0,17% | 107,10 | 107,89 | 107,46 | 107,24 | 107,47 | 5.539 | 414.628.145 |
| 25/9/2023 | 107,50 | 107,65 | -0,09% | 106,96 | 107,97 | 107,45 | 107,50 | 107,65 | 5.113 | 384.835.567 |
| 22/9/2023 | 107,57 | 107,75 | +0,09% | 107,15 | 107,88 | 107,45 | 107,54 | 107,75 | 5.128 | 386.295.475 |
| 21/9/2023 | 107,50 | 107,65 | +0,70% | 106,76 | 107,65 | 107,24 | 107,15 | 107,65 | 5.706 | 342.068.137 |
| 20/9/2023 | 107,38 | 106,90 | -0,09% | 106,72 | 107,83 | 107,04 | 106,90 | 107,09 | 8.800 | 463.816.226 |
| 19/9/2023 | 107,39 | 107,00 | -0,36% | 106,88 | 107,90 | 107,48 | 106,98 | 107,34 | 7.401 | 424.302.887 |
| 18/9/2023 | 107,70 | 107,39 | -0,29% | 106,84 | 107,83 | 107,26 | 107,15 | 107,39 | 8.098 | 497.046.450 |
| 15/9/2023 | 106,80 | 107,70 | +0,82% | 106,50 | 107,77 | 107,15 | 107,69 | 107,70 | 8.668 | 537.219.672 |
| 14/9/2023 | 106,45 | 106,82 | +0,31% | 104,52 | 106,85 | 106,32 | 106,64 | 106,82 | 3.367 | 381.008.418 |
| 13/9/2023 | 106,50 | 106,49 | +0,18% | 106,32 | 106,95 | 106,56 | 106,48 | 106,49 | 4.372 | 259.074.523 |
| 12/9/2023 | 106,20 | 106,30 | 0,00% | 105,84 | 106,57 | 106,17 | 106,22 | 106,30 | 6.570 | 278.340.218 |
| 11/9/2023 | 106,99 | 106,30 | -0,64% | 105,98 | 106,99 | 106,27 | 106,30 | 106,87 | 6.487 | 367.887.934 |