Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HGFF11 - FII HGFF PAX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 67,82 | 66,90 | -1,31% | 66,50 | 67,82 | 66,84 | 66,95 | 67,31 | 679 | 25.367.693 |
| 20/1/2025 | 68,20 | 67,79 | -1,34% | 67,11 | 69,32 | 68,09 | 67,46 | 67,80 | 1.118 | 20.006.666 |
| 17/1/2025 | 68,50 | 68,71 | -1,39% | 66,90 | 69,35 | 68,10 | 67,87 | 68,80 | 1.158 | 37.376.971 |
| 16/1/2025 | 70,09 | 69,68 | +0,40% | 68,68 | 70,30 | 69,54 | 69,68 | 69,92 | 562 | 24.681.825 |
| 15/1/2025 | 68,99 | 69,40 | +0,75% | 68,22 | 71,00 | 69,12 | 69,40 | 70,18 | 655 | 19.899.731 |
| 14/1/2025 | 68,39 | 68,88 | +0,72% | 67,78 | 68,88 | 68,25 | 68,33 | 68,97 | 275 | 17.351.358 |
| 13/1/2025 | 68,40 | 68,39 | 0,00% | 67,54 | 68,40 | 68,22 | 68,23 | 68,39 | 382 | 13.276.764 |
| 10/1/2025 | 69,08 | 68,39 | 0,00% | 67,88 | 69,92 | 68,58 | 68,39 | 68,40 | 279 | 9.005.789 |
| 9/1/2025 | 68,26 | 68,39 | +0,19% | 68,26 | 70,25 | 69,04 | 68,40 | 68,49 | 535 | 22.446.793 |
| 8/1/2025 | 71,50 | 68,26 | -4,17% | 68,26 | 71,50 | 69,49 | 68,26 | 69,06 | 491 | 32.717.046 |
| 7/1/2025 | 71,11 | 71,23 | +1,18% | 70,51 | 71,79 | 71,33 | 70,90 | 71,23 | 961 | 20.600.535 |
| 6/1/2025 | 68,63 | 70,40 | +2,58% | 67,83 | 71,45 | 69,10 | 69,47 | 70,40 | 1.174 | 51.127.934 |
| 3/1/2025 | 68,01 | 68,63 | -0,61% | 68,00 | 69,82 | 68,61 | 68,63 | 68,78 | 849 | 21.949.859 |
| 2/1/2025 | 69,84 | 69,05 | -3,05% | 68,13 | 69,89 | 68,95 | 68,91 | 69,83 | 935 | 22.402.652 |
| 30/12/2024 | 71,06 | 71,22 | +1,24% | 69,53 | 73,84 | 71,26 | 69,58 | 71,22 | 948 | 21.473.524 |
| 27/12/2024 | 69,00 | 70,35 | +2,88% | 69,00 | 70,50 | 70,19 | 70,35 | 70,36 | 1.637 | 40.554.181 |
| 26/12/2024 | 66,99 | 68,38 | +3,11% | 66,34 | 68,75 | 67,76 | 68,30 | 68,38 | 1.285 | 40.159.551 |
| 23/12/2024 | 66,40 | 66,32 | +0,88% | 65,74 | 68,00 | 67,36 | 66,32 | 67,00 | 1.024 | 35.379.379 |
| 20/12/2024 | 64,80 | 65,74 | +1,05% | 64,30 | 66,27 | 65,33 | 65,74 | 65,99 | 3.190 | 59.635.087 |
| 19/12/2024 | 65,28 | 65,06 | -0,11% | 64,21 | 65,48 | 64,80 | 64,34 | 65,06 | 3.544 | 54.032.217 |
| 18/12/2024 | 65,51 | 65,13 | -0,58% | 65,02 | 65,92 | 65,29 | 65,13 | 65,23 | 971 | 34.982.415 |
| 17/12/2024 | 66,24 | 65,51 | -1,10% | 65,01 | 66,24 | 65,49 | 65,51 | 65,90 | 1.817 | 52.202.350 |
| 16/12/2024 | 66,20 | 66,24 | +0,45% | 66,20 | 67,88 | 66,61 | 66,24 | 66,84 | 1.041 | 38.723.340 |
| 13/12/2024 | 65,68 | 65,94 | +1,29% | 65,00 | 66,16 | 65,39 | 65,50 | 65,94 | 4.672 | 81.990.204 |
| 12/12/2024 | 66,45 | 65,10 | -1,63% | 64,92 | 66,45 | 65,17 | 65,05 | 65,10 | 3.710 | 61.397.805 |
| 11/12/2024 | 67,60 | 66,18 | -2,10% | 65,88 | 67,61 | 66,56 | 66,18 | 66,50 | 1.088 | 48.792.486 |
| 10/12/2024 | 68,52 | 67,60 | -2,24% | 67,49 | 69,13 | 68,17 | 67,62 | 67,74 | 821 | 30.848.983 |
| 9/12/2024 | 69,21 | 69,15 | -0,09% | 68,01 | 71,55 | 69,38 | 69,00 | 69,15 | 1.321 | 22.730.722 |
| 6/12/2024 | 66,91 | 69,21 | +2,62% | 66,86 | 69,47 | 68,51 | 68,57 | 69,20 | 4.020 | 96.789.025 |
| 5/12/2024 | 68,19 | 67,44 | -0,10% | 66,64 | 68,19 | 67,44 | 67,16 | 67,50 | 1.180 | 63.986.870 |
| 4/12/2024 | 68,51 | 67,51 | -1,45% | 67,01 | 69,12 | 67,78 | 67,01 | 67,51 | 2.543 | 85.615.102 |
| 3/12/2024 | 69,70 | 68,50 | -1,72% | 68,30 | 69,70 | 68,73 | 68,50 | 68,65 | 2.215 | 107.518.522 |
| 2/12/2024 | 70,36 | 69,70 | -1,91% | 69,40 | 70,90 | 70,04 | 69,60 | 69,70 | 1.734 | 44.684.121 |
| 29/11/2024 | 73,36 | 71,06 | -2,59% | 71,06 | 73,73 | 72,30 | 71,17 | 72,94 | 1.006 | 66.451.945 |
| 28/11/2024 | 74,50 | 72,95 | -2,21% | 72,93 | 74,50 | 73,56 | 72,95 | 73,31 | 1.318 | 25.437.649 |
| 27/11/2024 | 74,30 | 74,60 | +0,42% | 73,75 | 74,98 | 74,56 | 74,45 | 74,60 | 936 | 40.624.630 |
| 26/11/2024 | 74,85 | 74,29 | -0,36% | 74,28 | 75,20 | 74,68 | 74,29 | 74,94 | 246 | 20.478.860 |
| 25/11/2024 | 74,51 | 74,56 | +0,07% | 74,08 | 74,97 | 74,63 | 74,56 | 74,85 | 778 | 28.265.024 |
| 22/11/2024 | 74,06 | 74,51 | +0,62% | 73,84 | 74,97 | 74,41 | 74,50 | 74,72 | 689 | 42.050.755 |
| 21/11/2024 | 74,47 | 74,05 | -0,60% | 74,01 | 75,81 | 74,55 | 74,04 | 74,47 | 428 | 16.677.826 |
| 19/11/2024 | 74,99 | 74,50 | -0,44% | 74,16 | 75,00 | 74,46 | 74,19 | 74,50 | 935 | 18.698.149 |
| 18/11/2024 | 74,75 | 74,83 | +0,11% | 74,00 | 75,20 | 74,44 | 74,50 | 74,83 | 620 | 39.542.997 |
| 14/11/2024 | 74,00 | 74,75 | -0,13% | 74,00 | 75,81 | 74,97 | 74,72 | 74,75 | 1.585 | 28.916.806 |
| 13/11/2024 | 75,89 | 74,85 | -0,52% | 73,77 | 75,89 | 74,46 | 74,61 | 74,85 | 1.766 | 28.348.240 |
| 12/11/2024 | 74,00 | 75,24 | +1,27% | 73,91 | 75,25 | 74,74 | 74,50 | 75,24 | 1.903 | 48.411.269 |
| 11/11/2024 | 75,50 | 74,30 | -1,46% | 74,30 | 76,25 | 75,38 | 74,30 | 74,50 | 1.945 | 54.127.447 |
| 8/11/2024 | 75,56 | 75,40 | -0,21% | 74,31 | 75,87 | 74,89 | 75,22 | 75,41 | 849 | 19.779.373 |
| 7/11/2024 | 75,85 | 75,56 | -0,40% | 74,05 | 75,88 | 75,13 | 75,00 | 75,56 | 1.041 | 38.271.567 |
| 6/11/2024 | 73,76 | 75,86 | +1,80% | 73,75 | 75,89 | 75,03 | 75,55 | 75,86 | 3.160 | 38.566.652 |
| 5/11/2024 | 73,50 | 74,52 | +1,39% | 73,48 | 74,82 | 74,14 | 73,77 | 74,47 | 1.423 | 27.878.051 |
| 4/11/2024 | 74,70 | 73,50 | -1,72% | 72,67 | 75,96 | 74,69 | 73,50 | 74,76 | 1.796 | 77.375.385 |
| 1/11/2024 | 75,27 | 74,79 | -1,81% | 73,44 | 75,45 | 74,52 | 74,79 | 74,81 | 1.750 | 47.993.229 |
| 31/10/2024 | 76,94 | 76,17 | -0,94% | 75,21 | 76,96 | 75,69 | 75,60 | 76,17 | 1.675 | 58.326.583 |
| 30/10/2024 | 75,50 | 76,89 | +1,84% | 75,06 | 76,94 | 76,50 | 76,72 | 76,89 | 1.668 | 52.959.298 |
| 29/10/2024 | 76,00 | 75,50 | -0,66% | 75,04 | 76,92 | 75,53 | 75,50 | 75,82 | 1.849 | 32.908.832 |
| 28/10/2024 | 75,00 | 76,00 | +1,33% | 75,00 | 76,79 | 75,56 | 75,38 | 76,00 | 587 | 28.131.924 |
| 25/10/2024 | 74,70 | 75,00 | +0,42% | 74,41 | 75,43 | 74,93 | 75,00 | 75,44 | 544 | 20.975.602 |
| 24/10/2024 | 74,61 | 74,69 | +0,01% | 73,90 | 74,97 | 74,43 | 74,69 | 74,99 | 1.071 | 41.126.939 |
| 23/10/2024 | 74,96 | 74,68 | -0,43% | 74,61 | 75,78 | 74,91 | 74,70 | 74,92 | 981 | 22.197.612 |
| 22/10/2024 | 76,05 | 75,00 | -1,47% | 74,05 | 77,00 | 75,42 | 74,67 | 75,00 | 3.202 | 87.941.879 |
| 21/10/2024 | 76,50 | 76,12 | -0,99% | 75,50 | 76,50 | 75,93 | 75,83 | 76,17 | 1.207 | 48.560.864 |
| 18/10/2024 | 76,38 | 76,88 | +0,46% | 76,33 | 76,88 | 76,49 | 76,38 | 76,88 | 762 | 27.123.451 |
| 17/10/2024 | 76,90 | 76,53 | +0,34% | 76,30 | 77,00 | 76,80 | 76,53 | 76,79 | 1.172 | 37.213.928 |
| 16/10/2024 | 76,99 | 76,27 | -0,09% | 76,07 | 77,00 | 76,76 | 76,27 | 76,94 | 566 | 27.772.102 |
| 15/10/2024 | 76,85 | 76,34 | -0,66% | 76,30 | 77,00 | 76,67 | 76,34 | 76,40 | 1.798 | 62.813.035 |
| 14/10/2024 | 75,70 | 76,85 | +2,73% | 75,70 | 77,07 | 76,66 | 76,79 | 76,85 | 603 | 37.027.563 |
| 11/10/2024 | 75,00 | 74,81 | -0,13% | 74,50 | 75,75 | 75,09 | 74,81 | 75,12 | 480 | 26.629.849 |
| 10/10/2024 | 75,50 | 74,91 | -0,78% | 74,07 | 76,08 | 74,71 | 74,61 | 74,91 | 2.138 | 46.347.575 |
| 9/10/2024 | 75,74 | 75,50 | -0,33% | 75,10 | 76,34 | 75,42 | 75,18 | 75,50 | 225 | 23.767.384 |
| 8/10/2024 | 76,11 | 75,75 | -0,20% | 75,75 | 77,11 | 76,19 | 75,21 | 75,74 | 893 | 21.418.770 |
| 7/10/2024 | 75,72 | 75,90 | +0,24% | 75,04 | 77,45 | 76,22 | 75,90 | 76,41 | 313 | 29.703.605 |
| 4/10/2024 | 75,16 | 75,72 | +1,26% | 74,66 | 76,80 | 75,31 | 74,75 | 75,72 | 2.616 | 59.342.463 |
| 3/10/2024 | 75,72 | 74,78 | -1,25% | 73,80 | 75,97 | 74,66 | 74,52 | 74,79 | 2.942 | 64.552.012 |
| 2/10/2024 | 76,16 | 75,73 | -0,54% | 75,55 | 76,76 | 76,22 | 75,73 | 76,09 | 1.129 | 30.467.601 |
| 1/10/2024 | 78,04 | 76,14 | -3,28% | 76,10 | 78,74 | 76,94 | 76,14 | 76,46 | 1.424 | 63.459.616 |
| 30/9/2024 | 79,28 | 78,72 | -0,59% | 78,55 | 81,70 | 79,16 | 78,72 | 79,35 | 1.169 | 72.606.411 |
| 26/9/2024 | 79,45 | 79,19 | -0,39% | 77,77 | 80,08 | 78,39 | 78,55 | 79,19 | 1.908 | 48.299.339 |
| 25/9/2024 | 80,21 | 79,50 | -0,38% | 78,99 | 80,60 | 79,52 | 79,30 | 79,50 | 1.751 | 45.920.356 |
| 24/9/2024 | 80,75 | 79,80 | -1,21% | 79,60 | 80,77 | 80,32 | 79,80 | 79,90 | 2.253 | 31.118.173 |
| 23/9/2024 | 81,02 | 80,78 | -0,30% | 80,30 | 81,71 | 80,52 | 80,70 | 80,78 | 1.251 | 36.211.352 |
| 20/9/2024 | 80,54 | 81,02 | -0,42% | 80,50 | 81,79 | 80,82 | 80,79 | 81,02 | 1.829 | 52.203.989 |
| 19/9/2024 | 80,70 | 81,36 | +1,07% | 80,35 | 81,58 | 80,61 | 80,54 | 81,36 | 1.367 | 42.699.514 |
| 18/9/2024 | 81,25 | 80,50 | -0,12% | 80,00 | 81,61 | 80,61 | 80,50 | 81,11 | 954 | 36.157.762 |
| 17/9/2024 | 82,03 | 80,60 | -1,71% | 80,40 | 82,03 | 80,82 | 80,60 | 80,96 | 1.320 | 45.052.229 |
| 16/9/2024 | 80,50 | 82,00 | +1,33% | 80,50 | 82,44 | 81,22 | 81,76 | 82,00 | 627 | 52.476.354 |
| 13/9/2024 | 80,98 | 80,92 | -0,09% | 79,30 | 81,49 | 80,28 | 80,51 | 80,94 | 1.829 | 98.320.216 |
| 12/9/2024 | 81,40 | 80,99 | -0,54% | 80,99 | 81,98 | 81,54 | 80,99 | 81,58 | 267 | 32.779.133 |
| 11/9/2024 | 81,55 | 81,43 | -0,44% | 81,25 | 82,46 | 81,56 | 81,43 | 82,37 | 368 | 20.080.791 |
| 10/9/2024 | 81,49 | 81,79 | -0,02% | 81,49 | 81,95 | 81,59 | 81,60 | 81,79 | 272 | 25.000.515 |
| 9/9/2024 | 83,28 | 81,81 | -0,85% | 81,43 | 83,28 | 81,83 | 81,51 | 81,81 | 721 | 71.764.466 |
| 6/9/2024 | 83,30 | 82,51 | -0,89% | 81,93 | 83,30 | 82,34 | 82,51 | 82,53 | 1.545 | 53.197.931 |
| 5/9/2024 | 82,90 | 83,25 | +0,42% | 82,90 | 83,50 | 83,36 | 83,11 | 83,25 | 2.718 | 34.005.162 |
| 4/9/2024 | 83,30 | 82,90 | -1,18% | 82,56 | 84,17 | 83,11 | 82,90 | 83,17 | 379 | 24.991.605 |
| 3/9/2024 | 84,83 | 83,89 | -0,94% | 83,42 | 84,83 | 83,94 | 83,72 | 83,89 | 1.863 | 37.717.725 |
| 2/9/2024 | 82,38 | 84,69 | +0,75% | 81,76 | 84,82 | 83,22 | 84,25 | 84,68 | 1.323 | 47.881.058 |
| 30/8/2024 | 84,59 | 84,06 | -0,67% | 84,06 | 85,10 | 84,48 | 84,06 | 84,20 | 558 | 31.767.810 |
| 29/8/2024 | 84,07 | 84,63 | +0,63% | 84,07 | 85,27 | 84,97 | 84,63 | 85,16 | 2.078 | 48.589.017 |
| 28/8/2024 | 84,58 | 84,10 | -0,63% | 84,04 | 85,12 | 84,31 | 84,06 | 84,34 | 687 | 38.421.186 |
| 27/8/2024 | 85,45 | 84,63 | -0,02% | 84,20 | 85,45 | 84,82 | 84,50 | 84,71 | 540 | 21.901.288 |
| 26/8/2024 | 85,11 | 84,65 | +0,27% | 84,39 | 85,11 | 84,63 | 84,46 | 84,65 | 795 | 32.864.020 |
| 23/8/2024 | 84,50 | 84,42 | -0,17% | 84,30 | 84,62 | 84,46 | 84,42 | 84,62 | 364 | 16.690.535 |
| 22/8/2024 | 85,77 | 84,56 | -1,49% | 84,14 | 85,89 | 84,83 | 84,56 | 84,87 | 912 | 38.490.168 |
| 21/8/2024 | 85,65 | 85,84 | +0,22% | 85,00 | 85,90 | 85,32 | 85,62 | 85,84 | 501 | 34.207.161 |
| 20/8/2024 | 85,50 | 85,65 | +0,61% | 85,13 | 86,00 | 85,46 | 85,65 | 85,99 | 426 | 23.614.546 |
| 19/8/2024 | 85,57 | 85,13 | -0,67% | 84,70 | 85,97 | 85,37 | 85,13 | 85,46 | 581 | 32.996.774 |
| 16/8/2024 | 85,20 | 85,70 | +0,35% | 84,44 | 85,98 | 85,20 | 84,92 | 85,70 | 353 | 13.590.047 |
| 15/8/2024 | 83,85 | 85,40 | +1,85% | 83,85 | 85,40 | 84,35 | 85,40 | 85,46 | 218 | 17.292.646 |
| 14/8/2024 | 83,40 | 83,85 | +0,54% | 83,40 | 83,88 | 83,65 | 83,69 | 83,85 | 423 | 21.876.993 |
| 13/8/2024 | 83,36 | 83,40 | +0,05% | 83,20 | 83,99 | 83,55 | 83,40 | 83,41 | 447 | 22.819.126 |
| 12/8/2024 | 82,70 | 83,36 | +0,32% | 82,53 | 83,81 | 82,96 | 82,84 | 83,36 | 392 | 39.948.089 |
| 9/8/2024 | 82,71 | 83,09 | +0,47% | 82,20 | 83,59 | 82,57 | 82,33 | 83,09 | 2.311 | 74.028.413 |
| 8/8/2024 | 83,40 | 82,70 | -0,84% | 82,32 | 83,40 | 82,83 | 82,71 | 82,81 | 2.164 | 60.443.420 |
| 7/8/2024 | 83,08 | 83,40 | +0,39% | 82,21 | 84,35 | 82,93 | 83,40 | 83,43 | 3.934 | 70.134.698 |
| 6/8/2024 | 83,85 | 83,08 | -0,60% | 82,73 | 84,25 | 82,99 | 82,96 | 83,11 | 2.927 | 58.361.064 |
| 5/8/2024 | 84,90 | 83,58 | -1,57% | 82,00 | 84,90 | 83,19 | 83,56 | 83,58 | 673 | 64.169.370 |
| 2/8/2024 | 84,50 | 84,91 | -0,02% | 84,50 | 85,29 | 84,86 | 84,91 | 84,92 | 270 | 12.025.151 |
| 1/8/2024 | 84,64 | 84,93 | +0,31% | 82,55 | 85,49 | 83,84 | 84,47 | 84,93 | 1.067 | 31.299.016 |
| 31/7/2024 | 84,69 | 84,67 | -0,02% | 84,67 | 85,13 | 84,82 | 84,67 | 84,88 | 841 | 38.884.428 |
| 30/7/2024 | 84,70 | 84,69 | -0,13% | 84,67 | 86,55 | 85,02 | 84,69 | 84,88 | 1.389 | 44.083.164 |
| 29/7/2024 | 84,77 | 84,80 | +0,05% | 84,77 | 85,39 | 85,03 | 84,80 | 84,99 | 730 | 25.102.975 |
| 26/7/2024 | 85,01 | 84,76 | -0,59% | 84,66 | 85,41 | 85,01 | 84,76 | 85,20 | 711 | 28.633.617 |
| 25/7/2024 | 85,01 | 85,26 | +0,29% | 85,01 | 86,00 | 85,45 | 85,16 | 85,26 | 614 | 21.544.333 |
| 24/7/2024 | 87,55 | 85,01 | -2,50% | 84,34 | 87,55 | 85,09 | 85,01 | 85,40 | 1.831 | 181.343.116 |
| 23/7/2024 | 87,25 | 87,19 | 0,00% | 87,19 | 87,65 | 87,27 | 87,19 | 87,35 | 301 | 40.198.941 |
| 22/7/2024 | 87,00 | 87,19 | +0,45% | 86,80 | 87,62 | 87,16 | 87,19 | 87,21 | 366 | 27.589.222 |
| 19/7/2024 | 87,35 | 86,80 | -0,42% | 85,16 | 87,35 | 86,04 | 86,80 | 87,18 | 443 | 53.526.834 |
| 18/7/2024 | 87,60 | 87,17 | -0,49% | 87,01 | 87,61 | 87,26 | 87,17 | 87,29 | 311 | 36.031.997 |
| 17/7/2024 | 87,62 | 87,60 | -0,03% | 86,69 | 87,62 | 87,31 | 87,51 | 87,60 | 453 | 35.416.284 |
| 16/7/2024 | 87,60 | 87,63 | -0,08% | 86,50 | 87,64 | 87,43 | 87,45 | 87,63 | 301 | 22.147.011 |
| 15/7/2024 | 86,20 | 87,70 | +1,79% | 86,20 | 88,65 | 87,09 | 87,40 | 87,70 | 1.778 | 65.145.896 |
| 12/7/2024 | 85,70 | 86,16 | +0,54% | 85,10 | 86,68 | 86,23 | 85,56 | 86,16 | 997 | 65.199.029 |
| 11/7/2024 | 84,99 | 85,70 | +0,82% | 84,21 | 85,94 | 85,53 | 85,52 | 85,70 | 1.168 | 37.078.511 |
| 10/7/2024 | 83,21 | 85,00 | +2,41% | 83,05 | 85,00 | 84,32 | 84,82 | 85,00 | 2.221 | 91.845.993 |
| 9/7/2024 | 82,66 | 83,00 | +0,89% | 82,13 | 83,00 | 82,55 | 83,00 | 83,21 | 490 | 61.811.611 |
| 8/7/2024 | 81,93 | 82,27 | +0,41% | 81,90 | 82,69 | 82,17 | 82,27 | 82,65 | 1.023 | 73.546.008 |
| 5/7/2024 | 81,45 | 81,93 | +0,60% | 81,05 | 82,03 | 81,42 | 81,55 | 81,93 | 1.024 | 131.979.176 |
| 4/7/2024 | 81,01 | 81,44 | +0,54% | 81,00 | 81,51 | 81,17 | 81,05 | 81,44 | 480 | 125.104.241 |
| 3/7/2024 | 80,87 | 81,00 | -0,36% | 80,51 | 81,84 | 81,14 | 80,79 | 81,18 | 1.044 | 188.042.118 |
| 2/7/2024 | 81,75 | 81,29 | -0,28% | 80,01 | 81,75 | 80,42 | 80,51 | 81,30 | 3.388 | 82.770.721 |
| 1/7/2024 | 82,50 | 81,52 | -2,24% | 80,57 | 82,98 | 81,67 | 80,77 | 81,52 | 1.000 | 63.321.064 |
| 28/6/2024 | 82,82 | 83,39 | +0,49% | 82,64 | 83,49 | 83,06 | 83,22 | 83,39 | 671 | 47.847.247 |
| 27/6/2024 | 82,66 | 82,98 | +0,59% | 82,42 | 83,43 | 82,68 | 82,65 | 82,98 | 1.981 | 48.322.824 |
| 26/6/2024 | 83,00 | 82,49 | -0,61% | 82,21 | 83,00 | 82,42 | 82,49 | 82,58 | 4.670 | 62.882.113 |
| 25/6/2024 | 84,50 | 83,00 | -1,78% | 82,42 | 84,50 | 83,35 | 82,96 | 83,00 | 2.498 | 52.427.199 |
| 24/6/2024 | 82,37 | 84,50 | +2,72% | 82,17 | 84,91 | 83,00 | 84,07 | 84,50 | 745 | 114.134.651 |
| 21/6/2024 | 82,00 | 82,26 | +0,69% | 81,50 | 82,49 | 81,95 | 82,19 | 82,26 | 588 | 33.714.719 |
| 20/6/2024 | 82,20 | 81,70 | -0,61% | 81,51 | 82,60 | 81,99 | 81,68 | 81,70 | 889 | 60.784.783 |
| 19/6/2024 | 83,45 | 82,20 | -1,50% | 82,10 | 83,45 | 82,75 | 82,20 | 82,58 | 632 | 74.182.980 |
| 18/6/2024 | 83,31 | 83,45 | +0,19% | 83,31 | 83,77 | 83,53 | 83,45 | 83,69 | 1.716 | 48.934.270 |
| 17/6/2024 | 83,34 | 83,29 | -0,01% | 83,18 | 83,79 | 83,29 | 83,29 | 83,54 | 921 | 38.833.446 |
| 14/6/2024 | 83,01 | 83,30 | -0,29% | 83,00 | 84,14 | 83,21 | 83,26 | 83,30 | 1.323 | 46.110.220 |
| 13/6/2024 | 84,70 | 83,54 | -1,12% | 83,40 | 85,45 | 83,98 | 83,42 | 83,54 | 1.139 | 52.409.008 |
| 12/6/2024 | 85,60 | 84,49 | -1,09% | 84,49 | 86,09 | 85,19 | 84,49 | 85,00 | 1.353 | 64.861.383 |
| 11/6/2024 | 85,43 | 85,42 | -0,01% | 85,33 | 86,35 | 85,53 | 85,42 | 85,57 | 1.547 | 39.293.245 |
| 10/6/2024 | 85,69 | 85,43 | -0,30% | 85,31 | 86,55 | 85,68 | 85,43 | 85,65 | 1.402 | 81.400.359 |
| 7/6/2024 | 85,50 | 85,69 | +0,22% | 85,31 | 86,70 | 85,77 | 85,60 | 85,69 | 608 | 36.118.209 |
| 6/6/2024 | 85,60 | 85,50 | 0,00% | 85,30 | 86,11 | 85,65 | 85,49 | 85,50 | 463 | 27.829.587 |
| 5/6/2024 | 85,29 | 85,50 | +0,29% | 84,48 | 86,18 | 85,24 | 85,50 | 85,60 | 603 | 47.183.966 |
| 4/6/2024 | 85,75 | 85,25 | -0,23% | 85,06 | 86,00 | 85,38 | 85,25 | 85,42 | 1.574 | 54.935.125 |
| 3/6/2024 | 86,84 | 85,45 | -1,48% | 85,18 | 86,90 | 85,79 | 85,45 | 85,79 | 676 | 48.500.362 |
| 31/5/2024 | 86,80 | 86,73 | -0,08% | 86,73 | 87,25 | 86,99 | 86,73 | 86,95 | 521 | 23.698.690 |
| 29/5/2024 | 87,39 | 86,80 | -0,46% | 86,56 | 87,75 | 86,96 | 86,73 | 86,80 | 511 | 40.691.526 |
| 28/5/2024 | 87,90 | 87,20 | -0,80% | 86,81 | 87,90 | 87,10 | 87,20 | 87,39 | 1.192 | 53.788.858 |
| 27/5/2024 | 86,95 | 87,90 | +1,09% | 86,88 | 88,09 | 87,53 | 87,78 | 87,90 | 2.205 | 79.508.821 |
| 24/5/2024 | 87,98 | 86,95 | -1,20% | 86,84 | 89,50 | 87,59 | 86,89 | 86,95 | 2.769 | 93.518.370 |
| 23/5/2024 | 88,02 | 88,01 | -0,01% | 87,89 | 88,60 | 88,28 | 88,01 | 88,14 | 322 | 40.425.295 |
| 22/5/2024 | 88,20 | 88,02 | +0,19% | 88,00 | 88,25 | 88,14 | 88,00 | 88,02 | 352 | 23.260.443 |
| 21/5/2024 | 88,42 | 87,85 | -0,64% | 87,85 | 88,42 | 88,15 | 87,85 | 87,93 | 421 | 42.739.118 |
| 20/5/2024 | 88,75 | 88,42 | -0,37% | 87,89 | 88,75 | 88,36 | 88,03 | 88,42 | 1.207 | 50.639.298 |
| 17/5/2024 | 87,84 | 88,75 | +0,28% | 87,84 | 89,40 | 88,71 | 88,54 | 88,75 | 868 | 69.030.338 |
| 16/5/2024 | 88,60 | 88,50 | +0,07% | 87,78 | 88,60 | 88,14 | 88,22 | 88,49 | 1.307 | 37.671.190 |
| 15/5/2024 | 87,73 | 88,44 | +0,50% | 87,30 | 88,84 | 88,01 | 88,24 | 88,30 | 2.678 | 209.130.356 |
| 14/5/2024 | 88,00 | 88,00 | 0,00% | 87,28 | 88,77 | 88,00 | 87,38 | 88,00 | 2.595 | 131.017.199 |
| 13/5/2024 | 87,97 | 88,00 | +1,00% | 87,18 | 88,00 | 87,79 | 87,66 | 87,99 | 1.380 | 39.842.948 |
| 10/5/2024 | 87,79 | 87,13 | -0,49% | 87,05 | 87,99 | 87,52 | 87,13 | 87,25 | 2.132 | 56.262.563 |
| 9/5/2024 | 88,20 | 87,56 | -0,71% | 87,56 | 88,22 | 88,04 | 87,56 | 87,99 | 356 | 22.354.168 |
| 8/5/2024 | 88,32 | 88,19 | +0,06% | 87,60 | 88,58 | 88,08 | 88,10 | 88,19 | 175 | 15.484.790 |
| 7/5/2024 | 88,19 | 88,14 | -0,06% | 87,55 | 88,90 | 88,13 | 88,00 | 88,14 | 308 | 33.175.736 |
| 6/5/2024 | 87,80 | 88,19 | +0,44% | 86,69 | 88,40 | 87,48 | 88,02 | 88,19 | 1.239 | 88.291.139 |
| 3/5/2024 | 87,38 | 87,80 | +0,48% | 87,37 | 89,06 | 87,95 | 87,70 | 87,80 | 857 | 34.054.498 |
| 2/5/2024 | 88,00 | 87,38 | -0,88% | 87,01 | 88,00 | 87,56 | 87,37 | 87,69 | 1.034 | 57.567.646 |
| 30/4/2024 | 87,78 | 88,16 | +0,69% | 87,78 | 89,87 | 88,78 | 88,17 | 88,39 | 741 | 85.559.087 |
| 29/4/2024 | 86,91 | 87,56 | +0,38% | 86,78 | 88,43 | 87,34 | 87,51 | 87,75 | 778 | 69.649.882 |
| 26/4/2024 | 86,98 | 87,23 | +0,29% | 86,06 | 88,57 | 87,50 | 87,23 | 87,67 | 4.163 | 188.663.619 |
| 25/4/2024 | 86,65 | 86,98 | +0,42% | 86,13 | 87,00 | 86,61 | 86,72 | 86,99 | 972 | 40.490.978 |
| 24/4/2024 | 87,39 | 86,62 | -0,49% | 86,27 | 87,89 | 87,12 | 86,62 | 86,70 | 766 | 48.962.017 |
| 23/4/2024 | 87,25 | 87,05 | -0,07% | 87,03 | 88,31 | 87,60 | 87,05 | 87,41 | 388 | 51.294.857 |
| 22/4/2024 | 87,79 | 87,11 | -0,77% | 87,01 | 88,40 | 87,73 | 87,11 | 87,55 | 1.943 | 67.652.478 |
| 19/4/2024 | 86,32 | 87,79 | +1,26% | 86,23 | 87,79 | 87,19 | 87,79 | 87,80 | 1.214 | 51.181.329 |
| 18/4/2024 | 87,17 | 86,70 | -0,56% | 85,81 | 87,17 | 86,49 | 86,69 | 86,70 | 545 | 141.491.726 |
| 17/4/2024 | 87,90 | 87,19 | -0,81% | 86,76 | 88,52 | 87,38 | 87,19 | 87,20 | 1.932 | 103.966.861 |
| 16/4/2024 | 88,87 | 87,90 | -1,12% | 87,71 | 88,90 | 88,02 | 87,90 | 88,19 | 2.584 | 71.653.081 |
| 15/4/2024 | 89,70 | 88,90 | -0,69% | 87,60 | 90,00 | 88,66 | 88,89 | 88,90 | 3.150 | 211.900.672 |
| 12/4/2024 | 88,91 | 89,52 | +0,58% | 88,91 | 90,00 | 89,49 | 89,52 | 89,70 | 593 | 71.510.420 |
| 11/4/2024 | 89,05 | 89,00 | -0,19% | 88,75 | 89,50 | 89,02 | 88,91 | 89,00 | 623 | 32.798.395 |
| 10/4/2024 | 89,35 | 89,17 | +0,26% | 88,80 | 89,57 | 89,05 | 89,05 | 89,17 | 374 | 37.463.607 |
| 9/4/2024 | 89,88 | 88,94 | -0,74% | 88,72 | 89,99 | 89,07 | 88,94 | 89,11 | 482 | 58.451.836 |
| 8/4/2024 | 88,90 | 89,60 | +0,79% | 88,72 | 89,77 | 89,18 | 89,59 | 89,60 | 604 | 45.598.539 |
| 5/4/2024 | 88,61 | 88,90 | +0,33% | 88,61 | 89,39 | 89,02 | 88,90 | 89,17 | 1.860 | 69.200.217 |
| 4/4/2024 | 89,72 | 88,61 | -1,04% | 88,50 | 89,78 | 88,82 | 88,61 | 88,94 | 1.895 | 86.567.746 |
| 3/4/2024 | 88,81 | 89,54 | +0,82% | 88,81 | 90,09 | 89,26 | 89,30 | 89,54 | 827 | 61.822.193 |
| 2/4/2024 | 89,92 | 88,81 | -1,27% | 88,41 | 90,30 | 89,13 | 88,80 | 89,12 | 2.104 | 168.398.553 |
| 1/4/2024 | 91,13 | 89,95 | -1,31% | 89,10 | 91,13 | 89,52 | 89,72 | 89,94 | 1.625 | 53.232.268 |
| 28/3/2024 | 90,52 | 91,14 | +0,67% | 90,05 | 91,36 | 90,68 | 91,00 | 91,14 | 414 | 70.587.971 |
| 27/3/2024 | 90,50 | 90,53 | +0,03% | 90,41 | 90,89 | 90,61 | 90,41 | 90,53 | 309 | 45.615.869 |
| 26/3/2024 | 90,88 | 90,50 | -0,42% | 90,50 | 90,89 | 90,73 | 90,50 | 90,59 | 1.434 | 41.501.216 |
| 25/3/2024 | 90,97 | 90,88 | -0,10% | 90,09 | 90,97 | 90,67 | 90,85 | 90,89 | 646 | 44.949.738 |
| 22/3/2024 | 92,00 | 90,97 | -0,56% | 90,71 | 92,00 | 91,44 | 90,85 | 91,05 | 623 | 85.936.734 |
| 21/3/2024 | 91,40 | 91,48 | +0,15% | 90,29 | 92,30 | 91,69 | 91,40 | 91,62 | 1.501 | 133.635.478 |
| 20/3/2024 | 90,33 | 91,34 | +0,64% | 90,25 | 91,97 | 90,99 | 90,77 | 91,34 | 1.316 | 92.374.720 |
| 19/3/2024 | 90,25 | 90,76 | +0,77% | 90,25 | 91,20 | 90,97 | 90,33 | 90,76 | 871 | 102.614.535 |
| 18/3/2024 | 89,11 | 90,07 | +1,28% | 88,94 | 91,17 | 89,76 | 89,95 | 90,07 | 842 | 129.528.571 |
| 15/3/2024 | 89,06 | 88,93 | +0,06% | 88,90 | 89,30 | 89,12 | 88,93 | 89,29 | 2.097 | 48.811.588 |
| 14/3/2024 | 88,80 | 88,88 | +0,28% | 88,80 | 89,70 | 89,08 | 88,83 | 88,88 | 758 | 75.727.432 |
| 13/3/2024 | 88,40 | 88,63 | +0,29% | 88,40 | 88,80 | 88,71 | 88,63 | 88,79 | 1.092 | 44.340.929 |
| 12/3/2024 | 88,25 | 88,37 | +0,06% | 88,02 | 88,59 | 88,27 | 88,31 | 88,55 | 640 | 36.335.201 |
| 11/3/2024 | 88,60 | 88,32 | -0,26% | 88,00 | 88,60 | 88,25 | 88,30 | 88,32 | 718 | 21.808.879 |
| 8/3/2024 | 88,18 | 88,55 | +0,63% | 87,52 | 88,62 | 88,09 | 0,00 | 0,00 | 1.592 | 90.595.003 |
| 7/3/2024 | 88,80 | 88,00 | -0,90% | 87,91 | 88,80 | 88,32 | 88,00 | 88,37 | 2.323 | 139.558.489 |
| 6/3/2024 | 88,10 | 88,80 | +0,79% | 87,88 | 88,90 | 88,48 | 88,67 | 88,80 | 1.315 | 80.601.160 |
| 5/3/2024 | 88,17 | 88,10 | +0,47% | 87,70 | 88,40 | 88,00 | 88,04 | 88,30 | 789 | 42.428.851 |
| 4/3/2024 | 87,50 | 87,69 | +0,62% | 87,50 | 88,25 | 87,87 | 87,69 | 87,95 | 985 | 100.295.165 |
| 1/3/2024 | 87,40 | 87,15 | -0,40% | 86,65 | 87,64 | 87,17 | 87,15 | 87,50 | 648 | 50.951.878 |
| 29/2/2024 | 87,76 | 87,50 | -0,11% | 86,06 | 88,62 | 87,33 | 87,50 | 87,77 | 4.353 | 371.339.236 |
| 28/2/2024 | 89,34 | 87,60 | -1,46% | 87,16 | 89,57 | 88,05 | 87,60 | 88,06 | 3.312 | 465.119.361 |
| 27/2/2024 | 89,21 | 88,90 | -0,11% | 87,61 | 89,58 | 88,55 | 88,78 | 88,88 | 4.352 | 305.742.971 |
| 26/2/2024 | 89,65 | 89,00 | -0,61% | 88,58 | 89,95 | 89,10 | 88,90 | 88,99 | 888 | 136.373.215 |
| 23/2/2024 | 89,34 | 89,55 | +0,25% | 88,88 | 89,59 | 89,35 | 0,00 | 0,00 | 886 | 50.118.904 |
| 22/2/2024 | 90,77 | 89,33 | -1,59% | 89,03 | 90,77 | 89,76 | 89,33 | 89,50 | 2.637 | 170.652.521 |
| 21/2/2024 | 90,61 | 90,77 | +0,17% | 90,03 | 90,78 | 90,53 | 90,51 | 90,77 | 1.059 | 49.203.476 |
| 20/2/2024 | 89,40 | 90,62 | +0,94% | 89,01 | 90,62 | 89,71 | 90,27 | 90,62 | 1.231 | 92.801.480 |
| 19/2/2024 | 89,18 | 89,78 | +0,67% | 88,85 | 90,00 | 89,63 | 89,79 | 89,97 | 574 | 40.426.118 |
| 16/2/2024 | 88,81 | 89,18 | -0,32% | 88,80 | 89,69 | 89,39 | 89,18 | 89,58 | 2.087 | 66.606.293 |
| 15/2/2024 | 88,68 | 89,47 | +0,89% | 88,68 | 89,79 | 89,41 | 89,47 | 89,56 | 667 | 46.487.275 |
| 14/2/2024 | 89,48 | 88,68 | -0,91% | 88,62 | 89,69 | 89,30 | 88,68 | 89,43 | 910 | 39.542.649 |
| 9/2/2024 | 88,88 | 89,49 | +1,12% | 88,67 | 89,98 | 89,42 | 0,00 | 0,00 | 458 | 29.082.203 |
| 8/2/2024 | 88,18 | 88,50 | +0,36% | 87,40 | 88,90 | 88,37 | 88,50 | 88,63 | 277 | 32.679.962 |
| 7/2/2024 | 88,35 | 88,18 | -0,15% | 87,42 | 88,95 | 88,26 | 87,44 | 88,41 | 381 | 45.756.789 |
| 6/2/2024 | 88,32 | 88,31 | +0,34% | 88,02 | 88,49 | 88,30 | 88,31 | 88,48 | 451 | 28.372.745 |
| 5/2/2024 | 87,83 | 88,01 | +0,55% | 87,53 | 88,50 | 88,14 | 88,31 | 88,32 | 1.208 | 31.592.316 |
| 2/2/2024 | 89,13 | 87,53 | -1,81% | 87,03 | 89,27 | 88,18 | 87,53 | 88,00 | 2.012 | 126.443.148 |
| 1/2/2024 | 90,23 | 89,14 | -1,76% | 88,62 | 90,56 | 89,35 | 89,02 | 89,14 | 922 | 78.292.656 |
| 31/1/2024 | 90,40 | 90,74 | +0,81% | 89,78 | 91,00 | 90,38 | 90,74 | 90,92 | 458 | 42.933.198 |
| 30/1/2024 | 89,60 | 90,01 | +0,46% | 89,60 | 90,47 | 90,03 | 89,84 | 90,01 | 507 | 31.323.086 |
| 29/1/2024 | 90,40 | 89,60 | -0,90% | 89,57 | 91,00 | 90,27 | 89,60 | 89,73 | 748 | 55.597.816 |
| 26/1/2024 | 89,79 | 90,41 | -0,10% | 89,79 | 90,51 | 90,31 | 90,40 | 90,51 | 2.422 | 63.736.824 |
| 25/1/2024 | 91,00 | 90,50 | -0,43% | 90,33 | 91,00 | 90,53 | 90,42 | 90,51 | 349 | 31.993.347 |
| 24/1/2024 | 89,92 | 90,89 | +1,08% | 89,72 | 91,76 | 90,81 | 90,72 | 90,99 | 2.428 | 75.178.559 |
| 23/1/2024 | 90,30 | 89,92 | -0,42% | 89,00 | 91,09 | 89,30 | 89,65 | 89,92 | 615 | 203.981.993 |
| 22/1/2024 | 89,34 | 90,30 | +0,64% | 89,34 | 91,14 | 90,42 | 90,00 | 90,30 | 978 | 58.842.171 |
| 19/1/2024 | 90,42 | 89,73 | -0,76% | 89,16 | 91,00 | 89,87 | 89,57 | 89,70 | 2.266 | 45.610.895 |
| 18/1/2024 | 90,40 | 90,42 | -0,07% | 90,22 | 91,17 | 90,68 | 90,23 | 90,43 | 5.385 | 139.433.472 |
| 17/1/2024 | 89,79 | 90,48 | +0,77% | 89,79 | 90,99 | 90,46 | 90,34 | 90,48 | 1.366 | 62.845.995 |
| 16/1/2024 | 89,80 | 89,79 | -0,01% | 89,30 | 89,96 | 89,50 | 89,43 | 89,89 | 954 | 65.436.828 |
| 15/1/2024 | 89,60 | 89,80 | +0,22% | 89,01 | 89,86 | 89,27 | 89,71 | 89,80 | 1.761 | 68.398.737 |
| 12/1/2024 | 89,47 | 89,60 | +0,15% | 89,21 | 91,00 | 89,79 | 89,60 | 89,66 | 1.472 | 42.697.974 |
| 11/1/2024 | 88,76 | 89,47 | +0,98% | 88,20 | 89,48 | 88,79 | 89,47 | 89,48 | 547 | 47.912.988 |
| 10/1/2024 | 88,44 | 88,60 | +0,18% | 88,20 | 88,76 | 88,44 | 88,59 | 88,60 | 1.182 | 77.741.823 |
| 9/1/2024 | 88,48 | 88,44 | -0,06% | 88,02 | 88,48 | 88,35 | 88,32 | 88,45 | 1.076 | 37.399.773 |
| 8/1/2024 | 87,58 | 88,49 | +0,53% | 87,58 | 88,49 | 88,23 | 88,22 | 88,49 | 477 | 47.795.579 |
| 5/1/2024 | 87,56 | 88,02 | +1,20% | 87,34 | 88,05 | 87,89 | 88,02 | 88,04 | 558 | 41.695.068 |
| 4/1/2024 | 87,48 | 86,98 | -0,57% | 86,67 | 87,90 | 87,30 | 87,09 | 87,54 | 940 | 24.392.782 |
| 3/1/2024 | 87,90 | 87,48 | -0,48% | 87,05 | 88,02 | 87,69 | 87,14 | 87,89 | 822 | 33.000.027 |
| 2/1/2024 | 87,22 | 87,90 | -0,06% | 86,76 | 88,35 | 87,58 | 87,09 | 87,90 | 949 | 42.049.292 |
| 28/12/2023 | 86,66 | 87,95 | +1,49% | 86,66 | 88,39 | 87,77 | 87,90 | 87,95 | 441 | 39.709.744 |
| 27/12/2023 | 88,39 | 86,66 | -1,73% | 85,52 | 88,39 | 86,98 | 86,66 | 86,69 | 776 | 131.909.776 |
| 26/12/2023 | 84,55 | 88,19 | +4,33% | 84,55 | 88,61 | 87,21 | 87,10 | 88,19 | 3.963 | 227.623.054 |
| 22/12/2023 | 84,50 | 84,53 | +0,14% | 83,76 | 84,80 | 84,16 | 84,53 | 84,66 | 3.940 | 205.304.047 |
| 21/12/2023 | 84,44 | 84,41 | +0,58% | 83,98 | 84,50 | 84,39 | 84,42 | 84,50 | 2.423 | 58.816.229 |
| 20/12/2023 | 84,16 | 83,92 | -0,15% | 83,90 | 84,39 | 84,12 | 83,92 | 84,30 | 2.460 | 56.673.447 |
| 19/12/2023 | 83,81 | 84,05 | +0,27% | 83,42 | 84,19 | 84,10 | 84,05 | 84,17 | 1.876 | 55.331.780 |
| 18/12/2023 | 83,86 | 83,82 | +0,75% | 83,05 | 84,19 | 83,56 | 83,37 | 83,82 | 2.671 | 103.341.458 |
| 15/12/2023 | 82,98 | 83,20 | +0,02% | 82,81 | 84,39 | 83,67 | 83,20 | 83,93 | 903 | 55.994.833 |
| 14/12/2023 | 82,66 | 83,18 | +0,63% | 82,50 | 83,39 | 82,93 | 82,98 | 83,19 | 1.189 | 64.529.860 |
| 13/12/2023 | 82,64 | 82,66 | +0,02% | 82,01 | 83,08 | 82,52 | 82,60 | 82,66 | 429 | 50.430.835 |
| 12/12/2023 | 82,55 | 82,64 | +0,11% | 82,21 | 83,35 | 82,58 | 82,33 | 82,64 | 1.569 | 62.719.913 |
| 11/12/2023 | 84,07 | 82,55 | -1,82% | 82,44 | 84,38 | 83,26 | 82,55 | 82,85 | 2.634 | 145.159.768 |
| 8/12/2023 | 83,14 | 84,08 | +0,36% | 83,14 | 84,44 | 83,78 | 83,72 | 84,09 | 1.771 | 85.155.623 |
| 7/12/2023 | 83,66 | 83,78 | +0,14% | 83,40 | 84,90 | 83,83 | 83,47 | 83,78 | 2.090 | 56.594.586 |
| 6/12/2023 | 83,27 | 83,66 | +0,47% | 83,12 | 84,20 | 83,42 | 83,40 | 83,66 | 1.699 | 28.974.173 |
| 5/12/2023 | 82,90 | 83,27 | +0,45% | 82,72 | 84,92 | 83,70 | 83,27 | 83,94 | 3.618 | 66.053.547 |
| 4/12/2023 | 82,56 | 82,90 | +0,42% | 82,20 | 83,26 | 82,65 | 82,85 | 82,90 | 704 | 60.823.899 |
| 1/12/2023 | 83,04 | 82,55 | -1,49% | 82,50 | 84,53 | 83,09 | 82,55 | 82,56 | 1.138 | 46.755.855 |
| 30/11/2023 | 83,59 | 83,80 | +0,25% | 83,51 | 84,85 | 83,97 | 83,95 | 84,20 | 1.240 | 56.782.080 |
| 29/11/2023 | 83,99 | 83,59 | +0,65% | 83,00 | 83,99 | 83,45 | 83,31 | 83,59 | 1.383 | 56.313.101 |
| 28/11/2023 | 82,36 | 83,05 | +0,84% | 82,36 | 84,16 | 83,75 | 83,05 | 83,92 | 1.928 | 197.220.653 |
| 27/11/2023 | 82,30 | 82,36 | +0,16% | 81,50 | 84,61 | 82,89 | 82,36 | 82,79 | 5.134 | 161.727.497 |
| 24/11/2023 | 83,75 | 82,23 | -1,87% | 81,73 | 84,19 | 82,51 | 82,23 | 82,63 | 7.266 | 355.137.109 |
| 23/11/2023 | 85,36 | 83,80 | -1,69% | 83,75 | 85,37 | 84,19 | 83,80 | 84,17 | 3.623 | 172.102.715 |
| 22/11/2023 | 85,27 | 85,24 | -0,04% | 84,22 | 85,47 | 85,05 | 84,72 | 85,24 | 1.644 | 88.630.597 |
| 21/11/2023 | 84,94 | 85,27 | +0,41% | 84,92 | 86,07 | 85,35 | 84,92 | 85,27 | 2.755 | 111.795.758 |
| 20/11/2023 | 85,62 | 84,92 | -0,81% | 84,74 | 86,16 | 85,06 | 84,92 | 85,24 | 5.051 | 73.634.148 |
| 17/11/2023 | 86,20 | 85,61 | -0,66% | 85,55 | 86,43 | 86,03 | 85,60 | 86,05 | 1.592 | 75.832.535 |
| 16/11/2023 | 85,87 | 86,18 | +0,36% | 85,56 | 86,49 | 86,11 | 85,75 | 86,18 | 2.339 | 76.821.473 |
| 14/11/2023 | 85,88 | 85,87 | -0,01% | 85,49 | 86,18 | 85,94 | 85,87 | 86,08 | 822 | 84.101.906 |
| 13/11/2023 | 84,52 | 85,88 | +0,94% | 84,52 | 85,95 | 85,45 | 85,00 | 85,88 | 2.103 | 82.277.146 |
| 10/11/2023 | 85,56 | 85,08 | -0,57% | 84,00 | 85,99 | 84,99 | 84,66 | 85,08 | 2.919 | 113.355.840 |
| 9/11/2023 | 85,98 | 85,57 | -0,49% | 85,57 | 86,16 | 85,86 | 85,57 | 85,92 | 1.168 | 28.077.558 |
| 8/11/2023 | 85,25 | 85,99 | +0,87% | 85,25 | 86,22 | 85,81 | 85,60 | 85,99 | 1.823 | 46.065.430 |
| 7/11/2023 | 85,79 | 85,25 | -0,63% | 85,17 | 86,10 | 85,78 | 85,22 | 86,20 | 584 | 55.594.336 |
| 6/11/2023 | 85,79 | 85,79 | +0,05% | 84,66 | 85,79 | 85,34 | 85,42 | 85,79 | 661 | 45.609.895 |
| 3/11/2023 | 84,35 | 85,75 | +1,24% | 83,71 | 85,99 | 84,57 | 85,72 | 85,75 | 2.726 | 69.129.808 |
| 1/11/2023 | 85,54 | 84,70 | -1,80% | 83,52 | 85,54 | 84,75 | 84,70 | 84,72 | 709 | 53.549.067 |
| 31/10/2023 | 85,43 | 86,25 | +1,47% | 84,73 | 86,48 | 85,78 | 85,81 | 86,25 | 2.851 | 87.315.809 |
| 30/10/2023 | 84,47 | 85,00 | -1,39% | 84,47 | 86,14 | 85,42 | 84,87 | 85,00 | 1.008 | 97.395.090 |
| 27/10/2023 | 83,97 | 86,20 | +2,74% | 83,22 | 86,20 | 85,01 | 85,05 | 86,20 | 1.426 | 70.285.693 |
| 26/10/2023 | 84,69 | 83,90 | -0,07% | 83,31 | 84,69 | 83,85 | 83,61 | 83,90 | 585 | 30.993.302 |
| 25/10/2023 | 83,54 | 83,96 | +0,53% | 83,29 | 84,27 | 83,74 | 83,58 | 83,98 | 1.348 | 66.733.092 |
| 24/10/2023 | 85,56 | 83,52 | -2,38% | 83,15 | 85,99 | 84,19 | 83,52 | 83,96 | 3.385 | 305.759.846 |
| 23/10/2023 | 84,85 | 85,56 | +1,03% | 84,73 | 86,59 | 85,54 | 85,54 | 85,56 | 824 | 55.227.476 |
| 20/10/2023 | 86,69 | 84,69 | -1,24% | 84,61 | 86,69 | 85,54 | 84,69 | 85,26 | 2.715 | 140.609.740 |
| 19/10/2023 | 86,04 | 85,75 | -0,34% | 85,27 | 87,00 | 86,12 | 85,75 | 86,45 | 2.251 | 82.886.063 |
| 18/10/2023 | 84,37 | 86,04 | +1,98% | 84,24 | 86,50 | 85,65 | 86,04 | 86,20 | 1.586 | 154.017.029 |
| 17/10/2023 | 84,76 | 84,37 | -0,46% | 84,06 | 85,01 | 84,61 | 84,37 | 84,58 | 1.305 | 63.441.406 |
| 16/10/2023 | 84,50 | 84,76 | +0,37% | 83,65 | 84,84 | 84,31 | 84,30 | 84,76 | 2.961 | 102.862.086 |
| 13/10/2023 | 84,27 | 84,45 | +0,21% | 84,27 | 84,84 | 84,46 | 84,50 | 84,56 | 609 | 34.513.169 |
| 11/10/2023 | 84,37 | 84,27 | -0,12% | 84,27 | 85,00 | 84,53 | 84,27 | 84,40 | 532 | 53.694.707 |
| 10/10/2023 | 84,60 | 84,37 | +0,29% | 84,10 | 84,60 | 84,28 | 84,13 | 84,37 | 994 | 54.187.090 |
| 9/10/2023 | 84,24 | 84,13 | -0,20% | 84,10 | 84,80 | 84,30 | 84,13 | 84,28 | 678 | 44.278.608 |
| 6/10/2023 | 85,90 | 84,30 | -0,81% | 84,20 | 85,90 | 84,63 | 84,30 | 84,43 | 2.544 | 80.444.697 |
| 5/10/2023 | 85,08 | 84,99 | -0,11% | 84,02 | 85,51 | 84,67 | 84,70 | 84,99 | 2.896 | 61.938.464 |
| 4/10/2023 | 85,70 | 85,08 | -0,64% | 83,87 | 86,77 | 85,45 | 85,08 | 85,11 | 2.795 | 174.412.061 |
| 3/10/2023 | 87,40 | 85,63 | -2,01% | 85,48 | 88,70 | 86,14 | 85,63 | 85,88 | 3.799 | 181.997.141 |
| 2/10/2023 | 88,00 | 87,39 | -1,03% | 85,13 | 88,00 | 87,11 | 87,03 | 87,39 | 669 | 49.261.800 |
| 29/9/2023 | 86,26 | 88,30 | +2,36% | 86,15 | 88,99 | 87,87 | 88,09 | 88,30 | 3.109 | 108.831.177 |
| 28/9/2023 | 86,12 | 86,26 | +0,17% | 86,12 | 87,60 | 86,61 | 86,17 | 86,56 | 514 | 82.269.742 |
| 27/9/2023 | 87,38 | 86,11 | -1,68% | 85,05 | 87,58 | 86,51 | 86,11 | 86,69 | 5.567 | 248.778.010 |
| 26/9/2023 | 88,19 | 87,58 | -0,23% | 87,30 | 88,20 | 87,64 | 87,58 | 87,60 | 681 | 59.768.338 |
| 25/9/2023 | 89,90 | 87,78 | -2,38% | 87,21 | 89,97 | 88,18 | 87,78 | 88,17 | 4.019 | 213.454.721 |
| 22/9/2023 | 89,50 | 89,92 | +0,83% | 88,72 | 90,00 | 89,67 | 89,90 | 89,92 | 1.002 | 47.464.225 |
| 21/9/2023 | 88,20 | 89,18 | +1,01% | 88,20 | 89,99 | 89,06 | 89,00 | 89,18 | 2.458 | 193.579.027 |
| 20/9/2023 | 88,90 | 88,29 | +0,10% | 87,90 | 88,99 | 88,39 | 88,29 | 88,54 | 1.904 | 85.220.486 |
| 19/9/2023 | 87,99 | 88,20 | +0,46% | 87,75 | 89,64 | 88,38 | 88,14 | 88,20 | 1.248 | 100.843.655 |
| 18/9/2023 | 88,95 | 87,80 | -1,30% | 87,22 | 90,78 | 88,50 | 87,80 | 88,23 | 3.870 | 218.573.395 |
| 15/9/2023 | 89,96 | 88,96 | -1,05% | 88,91 | 90,99 | 89,80 | 88,96 | 89,20 | 5.796 | 207.126.977 |
| 14/9/2023 | 88,90 | 89,90 | +0,57% | 88,90 | 89,96 | 89,59 | 89,74 | 89,90 | 410 | 33.426.662 |
| 13/9/2023 | 88,99 | 89,39 | +0,44% | 88,72 | 90,00 | 89,54 | 89,39 | 89,85 | 1.276 | 73.111.312 |
| 12/9/2023 | 88,30 | 89,00 | +0,79% | 88,30 | 89,00 | 88,83 | 88,73 | 89,00 | 5.109 | 126.148.415 |
| 11/9/2023 | 88,69 | 88,30 | -0,63% | 87,59 | 88,69 | 88,10 | 88,30 | 88,31 | 449 | 43.023.785 |
| 8/9/2023 | 88,95 | 88,86 | -0,10% | 87,14 | 89,00 | 88,52 | 88,67 | 88,86 | 1.310 | 49.840.012 |
| 6/9/2023 | 88,90 | 88,95 | +0,19% | 88,77 | 89,99 | 88,99 | 88,95 | 89,00 | 680 | 43.004.052 |
| 5/9/2023 | 89,81 | 88,78 | -1,04% | 88,78 | 91,11 | 89,30 | 88,78 | 89,00 | 687 | 44.892.053 |
| 4/9/2023 | 90,68 | 89,71 | -1,08% | 89,16 | 91,78 | 90,36 | 89,71 | 90,59 | 1.002 | 101.575.837 |
| 1/9/2023 | 90,26 | 90,69 | -0,13% | 88,76 | 90,97 | 89,95 | 89,62 | 90,69 | 1.631 | 52.973.722 |
| 31/8/2023 | 90,77 | 90,81 | +0,01% | 89,90 | 91,49 | 90,96 | 90,81 | 91,18 | 486 | 28.981.217 |
| 30/8/2023 | 88,74 | 90,80 | +2,32% | 88,74 | 90,99 | 90,15 | 89,76 | 90,80 | 1.010 | 74.541.351 |
| 29/8/2023 | 88,28 | 88,74 | +0,52% | 88,12 | 88,99 | 88,62 | 88,74 | 88,98 | 898 | 48.574.640 |
| 28/8/2023 | 88,04 | 88,28 | +0,38% | 87,95 | 88,60 | 88,19 | 88,15 | 88,29 | 514 | 35.171.607 |
| 25/8/2023 | 87,28 | 87,95 | +0,77% | 87,28 | 89,00 | 88,37 | 87,95 | 88,65 | 2.460 | 109.509.127 |
| 24/8/2023 | 87,34 | 87,28 | -0,07% | 87,01 | 87,90 | 87,49 | 87,28 | 87,67 | 734 | 55.208.479 |
| 23/8/2023 | 86,57 | 87,34 | +0,89% | 86,52 | 87,35 | 87,13 | 87,15 | 87,35 | 2.088 | 89.636.094 |
| 22/8/2023 | 87,37 | 86,57 | -0,65% | 86,03 | 87,69 | 86,91 | 86,57 | 86,86 | 4.443 | 245.285.688 |
| 21/8/2023 | 87,39 | 87,14 | -0,15% | 87,00 | 87,39 | 87,13 | 87,14 | 87,38 | 1.414 | 52.140.943 |
| 18/8/2023 | 87,14 | 87,27 | +0,17% | 86,94 | 87,70 | 87,16 | 87,26 | 87,27 | 3.663 | 108.821.157 |
| 17/8/2023 | 87,41 | 87,12 | -0,33% | 87,00 | 88,19 | 87,32 | 87,12 | 87,35 | 3.549 | 82.561.561 |
| 16/8/2023 | 89,00 | 87,41 | -1,79% | 87,01 | 90,00 | 87,76 | 87,41 | 87,85 | 4.810 | 186.536.755 |
| 15/8/2023 | 88,41 | 89,00 | +0,67% | 88,41 | 90,89 | 89,57 | 89,00 | 89,33 | 1.465 | 93.318.745 |
| 14/8/2023 | 89,14 | 88,41 | -0,82% | 88,02 | 89,15 | 88,66 | 88,41 | 88,78 | 1.932 | 90.191.165 |
| 11/8/2023 | 89,49 | 89,14 | -0,38% | 88,52 | 89,99 | 89,39 | 89,00 | 89,14 | 3.501 | 76.537.578 |
| 10/8/2023 | 89,73 | 89,48 | +1,04% | 88,60 | 89,73 | 89,11 | 89,15 | 89,47 | 544 | 45.491.182 |
| 9/8/2023 | 89,11 | 88,56 | -0,49% | 88,56 | 89,87 | 89,36 | 88,56 | 89,18 | 467 | 43.386.325 |
| 8/8/2023 | 88,65 | 89,00 | +0,39% | 88,31 | 89,98 | 88,60 | 89,00 | 89,10 | 1.738 | 150.793.944 |
| 7/8/2023 | 88,75 | 88,65 | -0,11% | 87,87 | 88,76 | 88,46 | 88,60 | 88,65 | 1.460 | 107.991.245 |
| 4/8/2023 | 87,99 | 88,75 | +1,15% | 87,49 | 88,80 | 88,28 | 88,48 | 88,75 | 2.492 | 139.524.769 |
| 3/8/2023 | 87,29 | 87,74 | +0,52% | 87,07 | 88,00 | 87,52 | 87,74 | 87,99 | 3.037 | 112.063.625 |
| 2/8/2023 | 86,60 | 87,29 | -0,24% | 86,60 | 87,93 | 87,19 | 87,16 | 87,29 | 4.286 | 203.786.269 |
| 1/8/2023 | 87,82 | 87,50 | -1,13% | 86,88 | 88,50 | 87,40 | 87,20 | 87,50 | 1.908 | 94.489.227 |
| 31/7/2023 | 88,00 | 88,50 | +1,14% | 87,81 | 89,49 | 88,44 | 88,47 | 88,50 | 413 | 57.853.988 |
| 28/7/2023 | 87,10 | 87,50 | +1,06% | 86,74 | 88,15 | 87,38 | 87,50 | 87,80 | 2.366 | 72.287.945 |
| 27/7/2023 | 86,79 | 86,58 | -0,25% | 86,58 | 88,53 | 87,51 | 86,58 | 87,09 | 3.086 | 73.817.230 |
| 26/7/2023 | 86,01 | 86,80 | +0,99% | 86,01 | 87,66 | 86,80 | 86,80 | 87,12 | 2.395 | 99.439.225 |
| 25/7/2023 | 87,55 | 85,95 | -0,61% | 85,50 | 87,55 | 85,85 | 85,95 | 85,96 | 4.083 | 98.398.755 |
| 24/7/2023 | 89,00 | 86,48 | -2,83% | 86,03 | 89,64 | 87,54 | 86,40 | 86,48 | 4.842 | 167.146.499 |
| 21/7/2023 | 87,98 | 89,00 | +1,15% | 87,37 | 89,49 | 88,86 | 88,85 | 89,00 | 2.558 | 61.088.828 |
| 20/7/2023 | 87,71 | 87,99 | +0,32% | 87,16 | 87,99 | 87,72 | 87,98 | 87,99 | 1.447 | 50.456.641 |
| 19/7/2023 | 86,84 | 87,71 | +1,00% | 86,63 | 87,98 | 87,54 | 87,40 | 87,71 | 3.245 | 73.267.363 |
| 18/7/2023 | 85,66 | 86,84 | +1,96% | 85,20 | 86,89 | 85,95 | 86,54 | 86,84 | 2.921 | 75.820.006 |
| 17/7/2023 | 86,00 | 85,17 | -0,73% | 85,03 | 86,88 | 85,58 | 85,17 | 86,02 | 3.540 | 92.867.469 |
| 14/7/2023 | 85,53 | 85,80 | +0,32% | 84,95 | 85,99 | 85,42 | 85,71 | 85,80 | 2.319 | 72.776.392 |
| 13/7/2023 | 85,81 | 85,53 | -0,11% | 85,01 | 85,81 | 85,29 | 85,30 | 85,53 | 973 | 37.199.289 |
| 12/7/2023 | 86,09 | 85,62 | -0,55% | 85,20 | 86,42 | 85,81 | 85,28 | 85,64 | 2.547 | 75.485.483 |
| 11/7/2023 | 86,48 | 86,09 | -0,09% | 85,60 | 87,10 | 86,14 | 85,63 | 86,08 | 1.162 | 58.900.491 |
| 10/7/2023 | 86,35 | 86,17 | +0,12% | 85,78 | 86,35 | 86,05 | 85,82 | 86,00 | 699 | 46.908.287 |
| 7/7/2023 | 85,64 | 86,07 | +0,50% | 85,50 | 86,48 | 85,87 | 85,91 | 86,07 | 2.810 | 80.463.628 |
| 6/7/2023 | 85,97 | 85,64 | -0,38% | 85,38 | 85,99 | 85,66 | 85,47 | 85,63 | 1.366 | 36.897.516 |
| 5/7/2023 | 86,23 | 85,97 | -0,15% | 85,22 | 86,72 | 85,80 | 85,35 | 85,97 | 1.666 | 74.871.874 |
| 4/7/2023 | 86,99 | 86,10 | +0,01% | 85,77 | 86,99 | 86,19 | 86,09 | 86,10 | 2.030 | 105.763.827 |
| 3/7/2023 | 86,54 | 86,09 | -1,26% | 85,46 | 86,99 | 86,17 | 85,75 | 86,09 | 1.596 | 97.517.755 |
| 30/6/2023 | 87,42 | 87,19 | +0,54% | 85,80 | 87,53 | 86,74 | 87,19 | 87,20 | 2.546 | 75.228.959 |
| 29/6/2023 | 87,17 | 86,72 | -0,15% | 86,29 | 87,17 | 86,57 | 87,00 | 87,06 | 1.584 | 73.264.408 |
| 28/6/2023 | 85,51 | 86,85 | +0,89% | 85,51 | 87,50 | 86,86 | 86,41 | 86,85 | 3.716 | 160.380.761 |
| 27/6/2023 | 86,53 | 86,08 | -0,50% | 85,22 | 87,60 | 86,36 | 86,06 | 86,08 | 3.146 | 82.462.959 |
| 26/6/2023 | 85,60 | 86,51 | +0,97% | 83,62 | 86,53 | 85,24 | 86,18 | 86,51 | 4.774 | 154.711.387 |
| 23/6/2023 | 85,53 | 85,68 | +1,10% | 84,51 | 86,00 | 85,26 | 85,33 | 85,68 | 3.412 | 158.684.572 |
| 22/6/2023 | 84,84 | 84,75 | +0,53% | 83,80 | 85,53 | 84,31 | 84,49 | 84,78 | 1.454 | 91.251.525 |
| 21/6/2023 | 83,30 | 84,30 | +1,21% | 83,11 | 86,39 | 84,31 | 84,29 | 84,50 | 2.887 | 154.532.380 |
| 20/6/2023 | 83,26 | 83,29 | +0,64% | 83,00 | 83,49 | 83,20 | 83,12 | 83,29 | 2.407 | 68.774.003 |
| 19/6/2023 | 83,71 | 82,76 | -0,72% | 82,00 | 83,72 | 82,56 | 82,52 | 82,76 | 4.159 | 194.544.671 |
| 16/6/2023 | 82,50 | 83,36 | +1,04% | 82,01 | 84,44 | 83,05 | 83,36 | 83,58 | 3.182 | 99.081.872 |
| 15/6/2023 | 81,40 | 82,50 | +1,41% | 80,96 | 82,70 | 81,51 | 81,67 | 82,50 | 1.368 | 148.018.159 |
| 14/6/2023 | 81,50 | 81,35 | -0,18% | 80,53 | 81,50 | 81,16 | 81,18 | 81,35 | 3.442 | 106.593.135 |
| 13/6/2023 | 81,00 | 81,50 | +0,62% | 80,50 | 82,16 | 81,29 | 81,31 | 81,50 | 3.970 | 212.742.276 |
| 12/6/2023 | 82,18 | 81,00 | -1,46% | 79,82 | 82,87 | 81,52 | 80,71 | 81,00 | 2.578 | 109.202.423 |
| 9/6/2023 | 79,74 | 82,20 | +3,44% | 79,50 | 82,80 | 80,82 | 81,01 | 82,20 | 2.376 | 99.598.750 |
| 7/6/2023 | 78,71 | 79,47 | +0,98% | 78,20 | 79,85 | 79,21 | 79,17 | 79,47 | 1.948 | 69.291.097 |
| 6/6/2023 | 78,70 | 78,70 | +0,03% | 78,54 | 79,69 | 78,81 | 78,59 | 78,70 | 2.352 | 106.817.682 |
| 5/6/2023 | 78,70 | 78,68 | +0,23% | 78,24 | 78,70 | 78,54 | 78,60 | 78,70 | 2.158 | 56.785.879 |
| 2/6/2023 | 78,90 | 78,50 | -0,61% | 78,22 | 78,97 | 78,49 | 78,50 | 78,70 | 2.696 | 92.021.058 |
| 1/6/2023 | 78,61 | 78,98 | +0,41% | 78,07 | 79,99 | 78,67 | 78,37 | 78,98 | 3.809 | 153.752.439 |
| 31/5/2023 | 79,00 | 78,66 | +0,03% | 78,61 | 79,88 | 79,15 | 78,66 | 79,33 | 1.859 | 101.301.742 |
| 30/5/2023 | 79,26 | 78,64 | +0,11% | 78,57 | 79,76 | 78,99 | 78,64 | 79,32 | 3.548 | 77.859.032 |
| 29/5/2023 | 79,72 | 78,55 | -2,65% | 78,15 | 81,89 | 79,41 | 78,55 | 78,99 | 3.738 | 160.687.947 |
| 26/5/2023 | 80,09 | 80,69 | +0,80% | 78,69 | 81,39 | 80,02 | 79,79 | 80,69 | 5.114 | 199.722.996 |
| 25/5/2023 | 79,70 | 80,05 | +0,44% | 78,57 | 81,70 | 79,93 | 80,05 | 80,30 | 3.716 | 91.166.101 |
| 24/5/2023 | 78,80 | 79,70 | +1,52% | 77,91 | 80,89 | 79,18 | 78,96 | 79,70 | 4.444 | 119.971.667 |
| 23/5/2023 | 78,85 | 78,51 | -0,53% | 77,92 | 79,88 | 79,13 | 78,51 | 79,00 | 5.813 | 146.547.538 |
| 22/5/2023 | 78,83 | 78,93 | +0,13% | 78,55 | 79,31 | 79,07 | 78,69 | 78,93 | 3.677 | 102.569.698 |
| 19/5/2023 | 79,01 | 78,83 | +0,32% | 77,09 | 79,61 | 78,81 | 78,68 | 78,85 | 4.134 | 146.380.595 |
| 18/5/2023 | 76,35 | 78,58 | +3,12% | 75,52 | 80,62 | 77,22 | 77,60 | 78,59 | 6.371 | 171.251.602 |
| 17/5/2023 | 75,45 | 76,20 | +1,07% | 74,99 | 76,73 | 75,81 | 76,00 | 76,20 | 97 | 851.329.579 |
| 16/5/2023 | 75,98 | 75,39 | -0,45% | 74,77 | 76,74 | 75,59 | 75,39 | 76,29 | 6.933 | 204.085.263 |
| 15/5/2023 | 75,42 | 75,73 | +0,54% | 75,00 | 76,90 | 75,83 | 75,70 | 75,73 | 2.700 | 148.416.982 |
| 12/5/2023 | 75,49 | 75,32 | +0,03% | 75,01 | 75,50 | 75,26 | 75,32 | 75,35 | 366 | 52.410.174 |
| 11/5/2023 | 75,50 | 75,30 | -0,04% | 74,71 | 75,50 | 75,16 | 75,24 | 75,40 | 2.567 | 63.408.503 |
| 10/5/2023 | 75,78 | 75,33 | +0,05% | 74,80 | 75,78 | 75,25 | 75,10 | 75,39 | 3.204 | 80.355.408 |
| 9/5/2023 | 75,87 | 75,29 | -0,36% | 74,49 | 75,90 | 74,90 | 75,00 | 75,29 | 2.069 | 122.191.436 |
| 8/5/2023 | 75,25 | 75,56 | +0,41% | 74,51 | 76,48 | 75,19 | 75,33 | 75,56 | 2.886 | 200.833.901 |
| 5/5/2023 | 74,79 | 75,25 | +0,87% | 74,51 | 75,43 | 74,82 | 75,25 | 75,40 | 3.133 | 76.268.405 |
| 4/5/2023 | 74,98 | 74,60 | -0,51% | 74,50 | 74,99 | 74,76 | 74,60 | 74,80 | 314 | 36.323.118 |
| 3/5/2023 | 74,50 | 74,98 | +1,19% | 74,02 | 75,43 | 74,62 | 74,42 | 74,98 | 370 | 57.073.617 |
| 2/5/2023 | 72,84 | 74,10 | +0,83% | 72,09 | 75,50 | 74,13 | 74,10 | 75,15 | 6.911 | 122.189.153 |
| 28/4/2023 | 73,26 | 73,49 | +1,09% | 72,71 | 73,82 | 73,17 | 73,51 | 73,75 | 2.419 | 45.571.759 |
| 27/4/2023 | 75,46 | 72,70 | -1,76% | 72,70 | 75,46 | 73,21 | 72,70 | 73,00 | 4.913 | 156.691.168 |
| 26/4/2023 | 74,60 | 74,00 | -0,75% | 73,53 | 75,50 | 74,17 | 74,00 | 74,18 | 3.788 | 129.946.496 |
| 25/4/2023 | 75,43 | 74,56 | -0,72% | 74,54 | 76,50 | 75,42 | 74,56 | 74,62 | 490 | 34.913.623 |
| 24/4/2023 | 76,01 | 75,10 | -1,18% | 74,11 | 77,00 | 75,38 | 74,81 | 75,46 | 1.258 | 127.503.355 |
| 20/4/2023 | 76,40 | 76,00 | +1,05% | 73,78 | 76,40 | 75,10 | 76,01 | 76,08 | 1.115 | 55.278.218 |
| 19/4/2023 | 74,89 | 75,21 | +0,45% | 74,84 | 76,88 | 75,36 | 75,21 | 75,49 | 923 | 116.836.804 |
| 18/4/2023 | 73,40 | 74,87 | +2,00% | 73,40 | 74,87 | 74,39 | 74,84 | 74,87 | 427 | 36.496.685 |
| 17/4/2023 | 73,42 | 73,40 | -0,03% | 72,50 | 74,47 | 73,58 | 73,12 | 73,40 | 1.896 | 97.911.218 |
| 14/4/2023 | 70,99 | 73,42 | +3,53% | 70,32 | 73,42 | 72,03 | 72,55 | 73,00 | 781 | 110.976.824 |
| 13/4/2023 | 70,73 | 70,92 | +0,88% | 70,31 | 70,97 | 70,54 | 70,74 | 70,92 | 1.660 | 72.272.436 |
| 12/4/2023 | 70,58 | 70,30 | -0,03% | 69,66 | 70,96 | 70,22 | 70,30 | 70,32 | 1.831 | 144.262.291 |
| 11/4/2023 | 70,00 | 70,32 | +1,47% | 69,36 | 71,06 | 70,42 | 70,32 | 70,58 | 825 | 94.518.633 |
| 10/4/2023 | 69,29 | 69,30 | +1,17% | 68,50 | 69,49 | 69,15 | 69,30 | 69,49 | 3.450 | 57.192.158 |
| 6/4/2023 | 69,21 | 68,50 | -0,72% | 68,31 | 70,36 | 68,62 | 68,38 | 68,50 | 1.175 | 84.435.393 |
| 5/4/2023 | 70,00 | 69,00 | -1,32% | 68,90 | 70,75 | 69,70 | 68,99 | 69,00 | 2.034 | 113.165.057 |
| 4/4/2023 | 69,66 | 69,92 | +0,58% | 69,55 | 70,49 | 69,84 | 69,88 | 70,12 | 1.250 | 42.191.128 |
| 3/4/2023 | 71,39 | 69,52 | -1,81% | 69,00 | 71,39 | 69,62 | 69,52 | 69,63 | 2.442 | 85.266.105 |
| 31/3/2023 | 71,00 | 70,80 | +0,03% | 70,33 | 71,10 | 70,69 | 70,53 | 70,92 | 495 | 59.093.453 |
| 30/3/2023 | 70,95 | 70,78 | +0,25% | 69,59 | 71,13 | 70,33 | 70,60 | 70,78 | 636 | 74.561.097 |
| 29/3/2023 | 70,17 | 70,60 | +0,66% | 69,64 | 71,48 | 70,36 | 70,60 | 70,74 | 933 | 67.864.613 |
| 28/3/2023 | 69,88 | 70,14 | +0,37% | 69,41 | 71,19 | 70,11 | 69,87 | 70,14 | 1.239 | 85.090.354 |
| 27/3/2023 | 70,00 | 69,88 | +0,33% | 69,07 | 70,14 | 69,56 | 69,87 | 69,90 | 1.764 | 68.225.003 |
| 24/3/2023 | 69,17 | 69,65 | +1,32% | 68,73 | 70,98 | 69,77 | 69,65 | 69,67 | 1.162 | 70.610.883 |
| 23/3/2023 | 70,15 | 68,74 | -2,00% | 67,70 | 70,63 | 68,91 | 68,71 | 68,74 | 2.932 | 188.103.658 |
| 22/3/2023 | 69,55 | 70,14 | +0,85% | 69,21 | 70,45 | 69,59 | 69,68 | 70,63 | 498 | 46.070.967 |
| 21/3/2023 | 69,30 | 69,55 | -0,37% | 69,15 | 70,46 | 69,57 | 69,30 | 69,55 | 1.041 | 57.815.891 |
| 20/3/2023 | 70,49 | 69,81 | -0,47% | 69,02 | 70,68 | 69,75 | 69,38 | 69,81 | 2.514 | 86.009.738 |
| 17/3/2023 | 69,39 | 70,14 | +1,08% | 69,39 | 71,00 | 69,88 | 69,87 | 70,15 | 1.408 | 42.010.483 |
| 16/3/2023 | 70,78 | 69,39 | +0,03% | 69,21 | 70,78 | 69,59 | 69,31 | 69,39 | 633 | 31.166.301 |
| 15/3/2023 | 69,35 | 69,37 | +0,03% | 69,00 | 71,90 | 70,23 | 69,37 | 70,09 | 2.205 | 178.201.662 |
| 14/3/2023 | 69,20 | 69,35 | -0,29% | 68,81 | 70,80 | 69,39 | 69,35 | 69,50 | 1.364 | 53.470.979 |
| 13/3/2023 | 69,68 | 69,55 | +0,96% | 68,42 | 69,95 | 69,39 | 69,55 | 69,93 | 903 | 46.161.057 |
| 10/3/2023 | 68,90 | 68,89 | -0,01% | 68,00 | 69,99 | 69,12 | 68,89 | 69,63 | 5.495 | 86.297.710 |
| 9/3/2023 | 69,54 | 68,90 | -0,01% | 68,02 | 70,25 | 68,97 | 68,49 | 69,30 | 2.244 | 84.522.698 |
| 8/3/2023 | 70,50 | 68,91 | -1,88% | 68,72 | 71,04 | 69,64 | 68,91 | 70,45 | 2.250 | 89.012.161 |
| 7/3/2023 | 70,40 | 70,23 | -0,03% | 68,51 | 70,64 | 69,71 | 69,99 | 70,48 | 1.326 | 82.118.461 |
| 6/3/2023 | 68,25 | 70,25 | +2,09% | 68,25 | 70,50 | 68,60 | 68,49 | 70,25 | 673 | 52.750.948 |
| 3/3/2023 | 69,45 | 68,81 | -0,92% | 68,00 | 69,45 | 68,29 | 68,61 | 68,81 | 1.442 | 45.418.706 |
| 2/3/2023 | 68,02 | 69,45 | +2,42% | 68,02 | 69,50 | 68,98 | 69,00 | 69,45 | 501 | 56.216.960 |
| 1/3/2023 | 73,54 | 67,81 | -4,07% | 67,81 | 73,54 | 69,53 | 67,81 | 68,99 | 1.131 | 108.525.690 |
| 28/2/2023 | 70,40 | 70,69 | +0,97% | 70,03 | 70,77 | 70,37 | 70,69 | 70,77 | 250 | 25.666.668 |
| 27/2/2023 | 70,60 | 70,01 | -0,84% | 69,53 | 70,80 | 70,22 | 70,01 | 70,28 | 400 | 39.114.707 |
| 24/2/2023 | 69,30 | 70,60 | +2,27% | 69,05 | 71,00 | 70,13 | 69,66 | 70,60 | 2.307 | 147.137.085 |
| 23/2/2023 | 69,10 | 69,03 | +0,03% | 68,60 | 70,50 | 69,57 | 69,03 | 69,20 | 1.203 | 94.130.958 |
| 22/2/2023 | 68,60 | 69,01 | +0,47% | 68,60 | 69,38 | 68,87 | 68,76 | 69,01 | 370 | 24.890.943 |
| 17/2/2023 | 68,59 | 68,69 | +0,64% | 67,77 | 68,70 | 68,42 | 68,17 | 68,69 | 485 | 40.891.320 |
| 16/2/2023 | 68,59 | 68,25 | -0,47% | 67,19 | 68,60 | 68,10 | 67,66 | 68,29 | 1.031 | 37.200.808 |
| 15/2/2023 | 67,63 | 68,57 | +1,40% | 67,63 | 69,21 | 68,32 | 68,00 | 68,57 | 745 | 32.295.137 |
| 14/2/2023 | 67,72 | 67,62 | -0,13% | 67,18 | 69,37 | 67,91 | 67,52 | 68,24 | 1.655 | 67.583.298 |
| 13/2/2023 | 67,42 | 67,71 | +0,43% | 67,01 | 67,95 | 67,28 | 67,20 | 67,70 | 1.592 | 46.073.372 |
| 10/2/2023 | 67,94 | 67,42 | +0,16% | 67,00 | 68,26 | 67,45 | 67,37 | 67,42 | 1.308 | 49.110.370 |
| 9/2/2023 | 68,20 | 67,31 | -0,28% | 67,30 | 68,98 | 67,71 | 67,35 | 67,50 | 1.540 | 59.942.505 |
| 8/2/2023 | 68,12 | 67,50 | -0,91% | 67,44 | 68,21 | 67,67 | 67,50 | 67,76 | 1.413 | 41.104.290 |
| 7/2/2023 | 68,98 | 68,12 | -0,73% | 67,77 | 69,70 | 68,27 | 68,12 | 68,45 | 2.128 | 91.275.711 |
| 6/2/2023 | 69,90 | 68,62 | -0,26% | 68,43 | 69,90 | 68,66 | 68,56 | 68,62 | 763 | 45.772.324 |
| 3/2/2023 | 69,43 | 68,80 | -0,91% | 68,50 | 70,41 | 68,82 | 68,80 | 69,19 | 1.449 | 74.313.402 |
| 2/2/2023 | 69,41 | 69,43 | -0,81% | 69,00 | 71,47 | 69,42 | 69,01 | 69,42 | 959 | 54.748.331 |
| 1/2/2023 | 71,00 | 70,00 | -2,76% | 69,25 | 71,86 | 70,17 | 69,70 | 70,00 | 928 | 42.377.477 |
| 31/1/2023 | 70,84 | 71,99 | +1,62% | 69,70 | 72,00 | 70,55 | 70,71 | 71,99 | 684 | 48.334.402 |
| 30/1/2023 | 69,72 | 70,84 | +1,59% | 68,86 | 71,20 | 69,35 | 70,19 | 70,84 | 1.492 | 73.804.842 |
| 27/1/2023 | 69,01 | 69,73 | +0,66% | 68,90 | 69,73 | 69,11 | 69,18 | 69,73 | 795 | 26.435.440 |
| 26/1/2023 | 69,34 | 69,27 | -0,10% | 69,00 | 69,84 | 69,21 | 69,10 | 69,31 | 1.041 | 38.311.515 |
| 25/1/2023 | 69,27 | 69,34 | -1,21% | 69,00 | 70,22 | 69,22 | 69,06 | 69,30 | 3.538 | 71.521.893 |
| 24/1/2023 | 69,01 | 70,19 | +0,49% | 69,00 | 70,19 | 69,52 | 69,37 | 70,19 | 1.000 | 41.644.166 |
| 23/1/2023 | 69,80 | 69,85 | +0,10% | 68,12 | 70,61 | 69,16 | 69,24 | 69,85 | 1.769 | 102.112.133 |
| 20/1/2023 | 70,49 | 69,78 | -0,04% | 69,70 | 70,93 | 70,10 | 69,76 | 70,26 | 1.062 | 42.672.424 |
| 19/1/2023 | 70,36 | 69,81 | -0,27% | 69,75 | 70,50 | 69,95 | 69,82 | 70,10 | 1.378 | 31.563.234 |
| 18/1/2023 | 70,50 | 70,00 | -0,85% | 69,83 | 70,50 | 70,05 | 70,00 | 70,43 | 574 | 46.147.985 |
| 17/1/2023 | 71,90 | 70,60 | -1,79% | 70,12 | 71,90 | 70,67 | 70,60 | 70,98 | 1.094 | 37.421.755 |
| 16/1/2023 | 70,61 | 71,89 | +1,81% | 69,64 | 71,89 | 70,68 | 70,59 | 71,89 | 1.265 | 75.349.116 |
| 13/1/2023 | 70,86 | 70,61 | +0,44% | 70,19 | 71,70 | 70,69 | 70,50 | 71,02 | 798 | 27.408.866 |
| 12/1/2023 | 70,51 | 70,30 | -0,86% | 69,76 | 71,01 | 70,26 | 70,20 | 70,58 | 1.108 | 64.698.237 |
| 11/1/2023 | 70,95 | 70,91 | -0,06% | 69,66 | 71,90 | 70,49 | 70,92 | 71,32 | 1.142 | 68.991.083 |
| 10/1/2023 | 70,09 | 70,95 | +1,33% | 70,02 | 71,20 | 70,39 | 70,45 | 70,94 | 492 | 34.026.759 |
| 9/1/2023 | 70,24 | 70,02 | -0,31% | 70,02 | 70,60 | 70,23 | 70,02 | 70,10 | 1.286 | 45.034.083 |
| 6/1/2023 | 70,20 | 70,24 | +0,06% | 70,10 | 71,30 | 70,84 | 70,15 | 70,24 | 131 | 13.155.212 |
| 5/1/2023 | 71,50 | 70,20 | -1,32% | 70,01 | 71,50 | 70,66 | 70,20 | 70,88 | 192 | 28.541.717 |
| 4/1/2023 | 69,84 | 71,14 | +1,86% | 69,56 | 71,59 | 70,12 | 70,64 | 71,14 | 898 | 30.111.177 |
| 3/1/2023 | 69,20 | 69,84 | +0,98% | 68,61 | 70,11 | 69,27 | 69,70 | 69,84 | 595 | 87.157.701 |
| 2/1/2023 | 70,60 | 69,16 | -3,70% | 68,56 | 71,14 | 69,46 | 69,16 | 69,32 | 2.069 | 77.340.686 |
| 29/12/2022 | 71,69 | 71,82 | +0,18% | 70,70 | 71,82 | 71,10 | 71,69 | 71,82 | 1.400 | 95.104.005 |
| 28/12/2022 | 71,86 | 71,69 | +0,34% | 70,75 | 72,18 | 71,43 | 71,69 | 71,70 | 2.156 | 70.146.776 |
| 27/12/2022 | 71,70 | 71,45 | -0,35% | 71,40 | 72,67 | 71,97 | 71,45 | 71,97 | 636 | 44.528.648 |
| 26/12/2022 | 71,79 | 71,70 | +0,22% | 71,20 | 72,78 | 72,10 | 71,70 | 71,97 | 957 | 63.955.196 |
| 23/12/2022 | 70,90 | 71,54 | +0,90% | 70,88 | 71,55 | 71,07 | 71,25 | 71,55 | 559 | 45.144.858 |
| 22/12/2022 | 72,25 | 70,90 | -1,92% | 70,72 | 72,29 | 71,15 | 70,90 | 71,94 | 3.051 | 69.676.732 |
| 21/12/2022 | 72,09 | 72,29 | +0,26% | 71,54 | 72,71 | 72,19 | 72,29 | 72,30 | 320 | 29.491.319 |
| 20/12/2022 | 70,72 | 72,10 | +1,97% | 70,71 | 72,10 | 71,41 | 71,65 | 72,10 | 518 | 32.499.432 |
| 19/12/2022 | 71,10 | 70,71 | -0,51% | 69,68 | 72,27 | 70,50 | 70,00 | 70,78 | 761 | 47.785.147 |
| 16/12/2022 | 70,52 | 71,07 | +0,78% | 70,14 | 71,50 | 70,59 | 70,66 | 71,39 | 993 | 31.670.013 |
| 15/12/2022 | 71,66 | 70,52 | -1,37% | 70,52 | 72,99 | 71,34 | 70,53 | 71,48 | 1.046 | 53.416.022 |
| 14/12/2022 | 73,41 | 71,50 | -2,59% | 70,70 | 75,60 | 72,65 | 71,60 | 72,00 | 1.939 | 126.354.993 |
| 13/12/2022 | 73,41 | 73,40 | -0,01% | 73,09 | 75,49 | 74,25 | 73,09 | 73,45 | 548 | 24.094.983 |
| 12/12/2022 | 73,95 | 73,41 | -0,73% | 73,35 | 74,97 | 73,97 | 73,41 | 73,68 | 417 | 13.382.518 |
| 9/12/2022 | 73,61 | 73,95 | +0,57% | 73,07 | 75,03 | 73,94 | 73,11 | 73,99 | 1.169 | 31.714.864 |
| 8/12/2022 | 75,00 | 73,53 | -1,96% | 73,53 | 75,55 | 74,17 | 73,53 | 73,60 | 358 | 30.428.342 |
| 7/12/2022 | 76,11 | 75,00 | -1,45% | 74,80 | 76,11 | 75,71 | 74,80 | 75,00 | 566 | 34.434.012 |
| 6/12/2022 | 75,92 | 76,10 | -0,50% | 75,53 | 77,02 | 76,41 | 76,10 | 76,55 | 492 | 33.126.919 |
| 5/12/2022 | 75,00 | 76,48 | +0,99% | 75,00 | 77,88 | 76,04 | 75,91 | 76,48 | 363 | 39.383.514 |
| 2/12/2022 | 75,79 | 75,73 | -0,08% | 74,55 | 76,35 | 75,31 | 75,30 | 75,78 | 218 | 37.162.377 |
| 1/12/2022 | 73,52 | 75,79 | +2,35% | 73,52 | 75,99 | 74,74 | 75,16 | 75,79 | 584 | 36.955.603 |
| 30/11/2022 | 74,95 | 74,05 | +0,68% | 73,20 | 75,68 | 74,23 | 74,05 | 74,25 | 1.635 | 63.469.061 |
| 29/11/2022 | 75,66 | 73,55 | -1,21% | 73,55 | 76,95 | 74,28 | 73,55 | 74,99 | 1.072 | 65.503.409 |
| 28/11/2022 | 73,67 | 74,45 | +0,59% | 73,67 | 76,56 | 74,95 | 74,18 | 74,45 | 441 | 48.719.496 |
| 25/11/2022 | 74,00 | 74,01 | +0,03% | 73,60 | 77,70 | 74,84 | 73,82 | 74,01 | 2.067 | 131.067.734 |
| 24/11/2022 | 74,30 | 73,99 | -0,95% | 73,56 | 74,30 | 73,90 | 73,84 | 73,99 | 2.041 | 34.167.268 |
| 23/11/2022 | 75,90 | 74,70 | -1,58% | 74,52 | 75,90 | 74,91 | 74,68 | 74,70 | 1.274 | 28.933.044 |
| 22/11/2022 | 76,51 | 75,90 | -0,85% | 75,00 | 76,92 | 76,02 | 75,09 | 75,90 | 342 | 25.824.649 |
| 21/11/2022 | 76,40 | 76,55 | +0,20% | 76,11 | 77,95 | 77,25 | 76,51 | 76,55 | 1.819 | 35.226.928 |
| 18/11/2022 | 76,17 | 76,40 | +0,90% | 75,75 | 78,00 | 76,56 | 75,78 | 76,40 | 714 | 32.408.294 |
| 17/11/2022 | 78,95 | 75,72 | -1,66% | 75,02 | 78,95 | 76,14 | 75,03 | 75,72 | 644 | 44.013.382 |
| 16/11/2022 | 77,82 | 77,00 | -1,07% | 76,72 | 79,43 | 78,30 | 77,00 | 78,07 | 4.767 | 145.161.632 |
| 14/11/2022 | 77,52 | 77,83 | +0,40% | 76,50 | 79,40 | 77,13 | 77,53 | 78,01 | 1.359 | 54.269.595 |
| 11/11/2022 | 77,18 | 77,52 | +0,52% | 76,10 | 77,90 | 76,80 | 77,51 | 77,52 | 1.477 | 54.574.194 |
| 10/11/2022 | 79,17 | 77,12 | -2,97% | 76,47 | 79,17 | 77,43 | 77,12 | 77,29 | 1.488 | 114.529.281 |
| 9/11/2022 | 80,61 | 79,48 | -1,39% | 79,00 | 81,23 | 79,66 | 79,48 | 79,73 | 945 | 66.379.160 |
| 8/11/2022 | 81,19 | 80,60 | +0,35% | 80,05 | 81,33 | 80,49 | 80,05 | 80,60 | 893 | 46.235.118 |
| 7/11/2022 | 80,61 | 80,32 | -2,01% | 80,32 | 81,97 | 81,11 | 80,32 | 81,15 | 3.059 | 101.884.786 |
| 4/11/2022 | 81,35 | 81,97 | +0,74% | 79,83 | 81,97 | 80,76 | 80,16 | 81,97 | 1.475 | 47.529.899 |
| 3/11/2022 | 81,35 | 81,37 | +0,59% | 80,89 | 81,50 | 81,27 | 81,03 | 81,37 | 324 | 15.881.065 |
| 1/11/2022 | 81,31 | 80,89 | -1,35% | 79,91 | 81,99 | 81,05 | 80,89 | 81,85 | 416 | 82.130.122 |
| 31/10/2022 | 81,90 | 82,00 | +0,12% | 80,00 | 82,22 | 81,95 | 81,71 | 82,00 | 4.165 | 240.441.008 |
| 28/10/2022 | 81,90 | 81,90 | 0,00% | 81,35 | 82,02 | 81,86 | 81,18 | 81,90 | 378 | 31.773.653 |
| 27/10/2022 | 81,25 | 81,90 | -0,12% | 80,96 | 81,94 | 81,45 | 81,74 | 81,90 | 635 | 46.593.149 |
| 26/10/2022 | 81,16 | 82,00 | +1,05% | 79,53 | 82,05 | 81,08 | 81,75 | 82,00 | 8.906 | 229.339.821 |
| 25/10/2022 | 81,33 | 81,15 | -1,45% | 80,63 | 82,38 | 81,67 | 81,13 | 81,49 | 5.308 | 108.278.929 |
| 24/10/2022 | 81,01 | 82,34 | +1,65% | 79,90 | 83,90 | 81,67 | 81,79 | 82,34 | 6.421 | 153.863.088 |
| 21/10/2022 | 80,75 | 81,00 | +0,31% | 79,80 | 81,39 | 80,24 | 80,73 | 81,00 | 1.094 | 43.227.580 |
| 20/10/2022 | 80,29 | 80,75 | +1,19% | 79,61 | 81,80 | 80,30 | 80,40 | 80,75 | 2.402 | 76.642.045 |
| 19/10/2022 | 79,81 | 79,80 | -0,62% | 79,47 | 80,29 | 79,94 | 79,80 | 80,26 | 807 | 41.787.865 |
| 18/10/2022 | 79,85 | 80,30 | +0,58% | 79,40 | 80,73 | 79,77 | 79,80 | 80,35 | 2.134 | 67.065.045 |
| 17/10/2022 | 80,23 | 79,84 | -0,52% | 79,50 | 82,19 | 80,50 | 79,84 | 79,87 | 2.178 | 134.594.011 |
| 14/10/2022 | 79,84 | 80,26 | +0,89% | 79,14 | 80,26 | 79,67 | 79,71 | 80,26 | 2.802 | 130.035.190 |
| 13/10/2022 | 79,17 | 79,55 | +0,49% | 79,11 | 79,56 | 79,33 | 79,31 | 79,56 | 2.223 | 139.611.084 |
| 11/10/2022 | 79,49 | 79,16 | -0,18% | 79,01 | 79,70 | 79,20 | 79,16 | 79,48 | 1.329 | 59.621.808 |
| 10/10/2022 | 79,22 | 79,30 | -0,23% | 79,20 | 79,71 | 79,35 | 79,30 | 79,49 | 2.689 | 69.011.746 |
| 7/10/2022 | 79,22 | 79,48 | +0,48% | 79,12 | 79,66 | 79,33 | 79,16 | 79,48 | 1.339 | 79.076.543 |
| 6/10/2022 | 79,61 | 79,10 | -0,62% | 79,04 | 79,79 | 79,23 | 79,10 | 79,26 | 1.268 | 88.014.072 |
| 5/10/2022 | 79,60 | 79,59 | -0,01% | 79,12 | 80,58 | 79,70 | 79,56 | 79,59 | 784 | 64.418.097 |
| 4/10/2022 | 79,50 | 79,60 | -0,50% | 78,13 | 81,02 | 79,06 | 79,06 | 79,60 | 1.718 | 218.902.381 |
| 3/10/2022 | 81,23 | 80,00 | -2,31% | 79,08 | 81,23 | 79,79 | 79,98 | 80,00 | 1.371 | 166.854.310 |
| 30/9/2022 | 81,99 | 81,89 | -1,19% | 81,19 | 82,97 | 81,74 | 81,89 | 82,67 | 582 | 45.386.122 |
| 29/9/2022 | 81,70 | 82,88 | +1,49% | 80,61 | 82,98 | 81,43 | 82,19 | 82,88 | 999 | 78.916.600 |
| 28/9/2022 | 81,50 | 81,66 | +0,79% | 80,56 | 81,80 | 81,04 | 81,40 | 81,66 | 1.071 | 83.084.557 |
| 27/9/2022 | 82,93 | 81,02 | -2,30% | 80,92 | 82,99 | 81,42 | 81,02 | 81,55 | 1.796 | 175.919.863 |
| 26/9/2022 | 82,50 | 82,93 | +3,01% | 82,00 | 82,93 | 82,65 | 82,46 | 82,93 | 1.367 | 104.976.676 |
| 23/9/2022 | 81,14 | 80,51 | -0,65% | 80,07 | 82,95 | 81,60 | 80,16 | 80,51 | 1.579 | 101.968.989 |
| 22/9/2022 | 82,00 | 81,04 | -2,13% | 80,79 | 82,12 | 81,41 | 81,05 | 81,49 | 836 | 44.060.324 |
| 21/9/2022 | 82,63 | 82,80 | +0,12% | 80,60 | 83,01 | 81,83 | 82,04 | 82,80 | 999 | 83.594.860 |
| 20/9/2022 | 79,28 | 82,70 | +4,31% | 78,96 | 82,75 | 80,53 | 82,26 | 82,70 | 4.273 | 74.014.752 |
| 19/9/2022 | 79,15 | 79,28 | +0,16% | 78,62 | 80,16 | 79,19 | 79,00 | 79,28 | 2.279 | 74.708.302 |
| 16/9/2022 | 79,00 | 79,15 | +0,32% | 78,90 | 80,01 | 79,17 | 79,15 | 80,10 | 2.990 | 49.444.665 |
| 15/9/2022 | 79,50 | 78,90 | -0,35% | 78,71 | 80,23 | 78,97 | 78,90 | 79,06 | 536 | 28.376.038 |
| 14/9/2022 | 79,70 | 79,18 | +0,18% | 78,69 | 79,70 | 79,04 | 78,75 | 79,18 | 420 | 45.040.947 |
| 13/9/2022 | 80,49 | 79,04 | -1,86% | 79,01 | 81,50 | 79,26 | 79,04 | 79,39 | 1.193 | 256.144.807 |
| 12/9/2022 | 78,85 | 80,54 | +2,09% | 78,84 | 80,60 | 79,61 | 79,69 | 80,54 | 1.335 | 56.211.628 |
| 9/9/2022 | 78,77 | 78,89 | -0,04% | 78,77 | 79,42 | 79,01 | 78,90 | 79,11 | 480 | 28.807.228 |
| 8/9/2022 | 79,85 | 78,92 | +0,03% | 78,80 | 79,86 | 79,20 | 78,92 | 79,05 | 1.832 | 41.500.916 |
| 6/9/2022 | 79,91 | 78,90 | -1,07% | 78,86 | 80,01 | 79,42 | 78,90 | 79,47 | 939 | 45.161.768 |
| 5/9/2022 | 79,72 | 79,75 | +0,59% | 79,72 | 80,90 | 80,11 | 79,80 | 79,99 | 1.025 | 33.950.877 |
| 2/9/2022 | 79,70 | 79,28 | -0,65% | 79,19 | 80,10 | 79,68 | 79,28 | 79,61 | 230 | 19.889.334 |
| 1/9/2022 | 79,76 | 79,80 | -0,87% | 78,69 | 80,44 | 79,65 | 79,79 | 79,80 | 719 | 55.625.250 |
| 31/8/2022 | 79,80 | 80,50 | +0,86% | 79,14 | 81,61 | 80,11 | 80,07 | 80,50 | 2.253 | 99.451.730 |
| 30/8/2022 | 79,95 | 79,81 | +0,63% | 78,33 | 79,95 | 79,30 | 79,06 | 79,81 | 480 | 42.611.730 |
| 29/8/2022 | 79,01 | 79,31 | +0,39% | 78,81 | 80,69 | 79,41 | 79,31 | 79,72 | 274 | 31.320.891 |
| 26/8/2022 | 79,88 | 79,00 | -0,52% | 78,53 | 81,61 | 80,02 | 79,00 | 79,47 | 922 | 62.991.581 |
| 25/8/2022 | 79,05 | 79,41 | +0,83% | 79,05 | 81,81 | 80,22 | 79,41 | 79,80 | 700 | 69.703.574 |
| 24/8/2022 | 79,98 | 78,76 | -1,53% | 78,33 | 79,99 | 78,64 | 78,76 | 78,99 | 1.951 | 148.772.132 |
| 23/8/2022 | 79,32 | 79,98 | +0,82% | 78,07 | 79,98 | 79,18 | 79,06 | 79,98 | 289 | 49.330.336 |
| 22/8/2022 | 78,02 | 79,33 | -0,69% | 78,02 | 80,40 | 79,12 | 78,58 | 79,35 | 790 | 60.953.837 |
| 19/8/2022 | 80,00 | 79,88 | -0,39% | 77,51 | 80,00 | 78,56 | 79,13 | 79,88 | 2.368 | 83.231.086 |
| 18/8/2022 | 79,79 | 80,19 | +2,17% | 77,06 | 81,18 | 79,35 | 79,93 | 80,19 | 4.699 | 91.612.873 |
| 17/8/2022 | 76,98 | 78,49 | +1,95% | 76,45 | 78,50 | 77,89 | 78,45 | 78,49 | 1.857 | 38.840.836 |
| 16/8/2022 | 76,99 | 76,99 | +1,30% | 75,60 | 77,60 | 76,44 | 76,30 | 76,99 | 556 | 40.884.527 |
| 15/8/2022 | 76,90 | 76,00 | -0,52% | 74,57 | 76,90 | 75,63 | 76,00 | 76,45 | 1.706 | 97.207.689 |
| 12/8/2022 | 77,00 | 76,40 | -0,77% | 75,21 | 77,41 | 76,58 | 76,36 | 76,40 | 1.679 | 48.182.142 |
| 11/8/2022 | 74,39 | 76,99 | +3,41% | 73,98 | 77,68 | 75,80 | 76,75 | 76,99 | 2.315 | 150.919.529 |
| 10/8/2022 | 72,93 | 74,45 | +2,10% | 72,93 | 74,72 | 74,26 | 74,26 | 74,45 | 1.152 | 57.330.689 |
| 9/8/2022 | 71,99 | 72,92 | +1,63% | 71,66 | 72,97 | 72,72 | 72,81 | 72,92 | 2.148 | 55.572.850 |
| 8/8/2022 | 72,05 | 71,75 | +0,17% | 71,44 | 72,05 | 71,80 | 71,60 | 71,75 | 249 | 23.450.756 |
| 5/8/2022 | 71,12 | 71,63 | +1,10% | 71,12 | 72,04 | 71,38 | 71,61 | 72,03 | 107 | 12.427.399 |
| 4/8/2022 | 71,15 | 70,85 | -0,42% | 70,37 | 71,25 | 70,86 | 70,76 | 71,13 | 419 | 25.694.960 |
| 3/8/2022 | 70,97 | 71,15 | +0,75% | 70,56 | 71,22 | 70,86 | 70,81 | 71,15 | 514 | 49.913.218 |
| 2/8/2022 | 70,60 | 70,62 | -0,07% | 70,60 | 72,18 | 70,72 | 70,62 | 70,78 | 1.784 | 80.398.566 |
| 1/8/2022 | 71,07 | 70,67 | -0,60% | 70,57 | 71,08 | 70,62 | 70,63 | 70,67 | 785 | 28.886.942 |
| 29/7/2022 | 71,71 | 71,10 | -0,85% | 71,00 | 71,71 | 71,12 | 71,02 | 71,10 | 224 | 21.822.593 |
| 28/7/2022 | 71,80 | 71,71 | +0,31% | 71,31 | 71,84 | 71,57 | 71,60 | 71,71 | 335 | 10.450.121 |
| 27/7/2022 | 71,01 | 71,49 | +0,01% | 70,60 | 71,92 | 71,28 | 71,16 | 71,50 | 772 | 62.005.055 |
| 26/7/2022 | 70,91 | 71,48 | +1,39% | 70,61 | 71,50 | 71,18 | 71,01 | 71,48 | 1.063 | 46.120.224 |
| 25/7/2022 | 70,86 | 70,50 | -0,04% | 70,45 | 71,30 | 70,62 | 70,50 | 70,73 | 1.604 | 53.071.216 |
| 22/7/2022 | 71,06 | 70,53 | -0,75% | 70,13 | 71,58 | 70,59 | 70,53 | 70,93 | 542 | 34.521.520 |
| 21/7/2022 | 70,70 | 71,06 | -0,95% | 70,37 | 71,77 | 71,03 | 70,76 | 71,00 | 486 | 24.513.364 |
| 20/7/2022 | 70,38 | 71,74 | +1,93% | 69,93 | 71,88 | 70,73 | 71,01 | 71,74 | 1.288 | 71.176.558 |
| 19/7/2022 | 69,63 | 70,38 | +1,34% | 69,50 | 71,92 | 70,27 | 69,95 | 70,38 | 1.110 | 54.034.247 |
| 18/7/2022 | 70,45 | 69,45 | -1,42% | 69,43 | 74,47 | 70,54 | 69,45 | 69,72 | 948 | 84.220.636 |
| 15/7/2022 | 69,80 | 70,45 | +0,95% | 69,43 | 70,49 | 69,82 | 70,35 | 70,44 | 1.182 | 46.040.565 |
| 14/7/2022 | 69,54 | 69,79 | +0,42% | 69,50 | 70,36 | 69,68 | 69,63 | 69,80 | 506 | 17.601.947 |
| 13/7/2022 | 69,81 | 69,50 | -0,46% | 69,43 | 69,81 | 69,43 | 69,43 | 69,49 | 326 | 24.740.069 |
| 12/7/2022 | 69,50 | 69,82 | +0,56% | 69,43 | 69,91 | 69,63 | 69,69 | 69,82 | 345 | 24.016.278 |
| 11/7/2022 | 69,62 | 69,43 | -0,26% | 69,43 | 69,99 | 69,49 | 69,43 | 69,50 | 378 | 23.753.099 |
| 8/7/2022 | 69,55 | 69,61 | +0,09% | 69,43 | 70,70 | 69,87 | 69,61 | 70,11 | 1.737 | 54.545.871 |
| 7/7/2022 | 70,14 | 69,55 | -0,84% | 69,16 | 70,14 | 69,63 | 69,43 | 69,55 | 628 | 26.271.538 |
| 6/7/2022 | 70,16 | 70,14 | -0,06% | 69,40 | 70,16 | 69,75 | 70,01 | 70,14 | 428 | 29.205.255 |
| 5/7/2022 | 70,70 | 70,18 | -0,16% | 69,78 | 70,70 | 69,83 | 70,06 | 70,17 | 279 | 24.329.103 |
| 4/7/2022 | 70,58 | 70,29 | +0,57% | 69,60 | 70,58 | 69,86 | 69,95 | 70,29 | 378 | 33.968.020 |
| 1/7/2022 | 70,64 | 69,89 | -1,85% | 69,02 | 70,64 | 69,50 | 69,52 | 69,89 | 1.166 | 45.146.408 |
| 30/6/2022 | 71,60 | 71,21 | -0,63% | 69,76 | 71,60 | 70,51 | 71,00 | 71,21 | 1.016 | 59.864.769 |
| 29/6/2022 | 70,71 | 71,66 | +1,36% | 70,51 | 71,85 | 70,91 | 70,80 | 71,66 | 1.108 | 42.670.949 |
| 28/6/2022 | 71,82 | 70,70 | -1,67% | 70,66 | 71,82 | 70,71 | 70,70 | 71,06 | 537 | 27.254.499 |
| 27/6/2022 | 71,17 | 71,90 | +1,99% | 70,49 | 71,95 | 71,01 | 70,74 | 71,89 | 316 | 22.425.643 |
| 24/6/2022 | 70,68 | 70,50 | -0,23% | 70,20 | 70,88 | 70,49 | 70,50 | 70,87 | 291 | 14.323.901 |
| 23/6/2022 | 70,99 | 70,66 | +0,44% | 70,16 | 71,10 | 70,58 | 70,62 | 71,26 | 237 | 16.481.540 |
| 22/6/2022 | 70,95 | 70,35 | -1,92% | 70,17 | 71,39 | 70,61 | 70,35 | 70,56 | 808 | 26.072.776 |
| 21/6/2022 | 72,00 | 71,73 | -0,65% | 70,54 | 72,00 | 71,07 | 71,05 | 71,73 | 516 | 22.899.670 |
| 20/6/2022 | 70,81 | 72,20 | +1,96% | 70,33 | 72,99 | 70,95 | 71,36 | 72,00 | 515 | 28.211.115 |
| 17/6/2022 | 70,80 | 70,81 | -0,20% | 70,15 | 70,95 | 70,49 | 70,37 | 70,81 | 481 | 31.665.041 |
| 15/6/2022 | 70,71 | 70,95 | -0,14% | 70,56 | 71,02 | 70,78 | 70,76 | 70,95 | 494 | 18.106.043 |
| 14/6/2022 | 71,19 | 71,05 | +0,52% | 70,51 | 71,20 | 70,74 | 70,51 | 71,05 | 698 | 20.542.939 |
| 13/6/2022 | 71,91 | 70,68 | -0,76% | 70,68 | 72,00 | 71,14 | 70,68 | 71,49 | 1.070 | 70.052.266 |
| 10/6/2022 | 72,25 | 71,22 | -1,49% | 71,21 | 72,25 | 71,37 | 71,22 | 71,34 | 1.629 | 49.371.395 |
| 9/6/2022 | 72,27 | 72,30 | -0,26% | 71,27 | 72,48 | 71,90 | 71,50 | 72,30 | 1.000 | 19.816.225 |
| 8/6/2022 | 72,30 | 72,49 | -0,56% | 72,00 | 73,00 | 72,28 | 72,21 | 72,49 | 729 | 48.874.261 |
| 7/6/2022 | 72,33 | 72,90 | +0,80% | 71,80 | 72,96 | 72,37 | 72,32 | 72,89 | 687 | 27.800.818 |
| 6/6/2022 | 71,00 | 72,32 | +1,86% | 71,00 | 72,32 | 71,56 | 71,81 | 72,28 | 343 | 13.569.541 |
| 3/6/2022 | 71,31 | 71,00 | -0,42% | 70,70 | 71,98 | 71,18 | 70,98 | 71,20 | 744 | 41.994.341 |
| 2/6/2022 | 72,00 | 71,30 | -0,86% | 70,65 | 72,41 | 71,38 | 71,31 | 71,50 | 565 | 41.186.344 |
| 1/6/2022 | 72,25 | 71,92 | -1,96% | 71,92 | 73,36 | 72,33 | 71,92 | 73,16 | 117 | 10.524.948 |
| 31/5/2022 | 72,54 | 73,36 | +1,12% | 72,33 | 73,48 | 72,69 | 72,62 | 73,36 | 303 | 19.851.885 |
| 30/5/2022 | 73,70 | 72,55 | -1,56% | 72,00 | 73,70 | 72,51 | 72,55 | 72,61 | 418 | 36.693.722 |
| 27/5/2022 | 73,38 | 73,70 | +0,97% | 72,48 | 74,65 | 73,50 | 73,60 | 73,70 | 459 | 30.385.361 |
| 26/5/2022 | 73,97 | 72,99 | +1,18% | 72,52 | 73,97 | 73,07 | 72,52 | 72,99 | 128 | 5.699.603 |
| 25/5/2022 | 72,32 | 72,14 | -0,25% | 71,71 | 72,49 | 72,17 | 72,01 | 72,14 | 204 | 8.387.261 |
| 24/5/2022 | 71,50 | 72,32 | +0,86% | 71,00 | 72,32 | 71,25 | 71,80 | 72,32 | 473 | 22.089.990 |
| 23/5/2022 | 71,72 | 71,70 | +1,03% | 70,80 | 71,98 | 71,16 | 71,35 | 71,77 | 611 | 45.999.951 |
| 20/5/2022 | 71,52 | 70,97 | -0,77% | 70,54 | 71,55 | 71,00 | 70,97 | 71,21 | 445 | 15.464.370 |
| 19/5/2022 | 71,15 | 71,52 | +0,95% | 70,50 | 72,34 | 70,88 | 71,52 | 72,35 | 1.229 | 51.121.366 |
| 18/5/2022 | 71,99 | 70,85 | -1,53% | 70,70 | 72,89 | 71,14 | 70,85 | 71,18 | 954 | 33.767.335 |
| 17/5/2022 | 70,93 | 71,95 | +1,44% | 70,85 | 72,00 | 71,46 | 71,16 | 71,97 | 206 | 31.145.644 |
| 16/5/2022 | 71,29 | 70,93 | -0,07% | 70,31 | 71,45 | 70,76 | 70,93 | 71,44 | 331 | 15.066.541 |
| 13/5/2022 | 70,80 | 70,98 | +0,67% | 69,32 | 70,98 | 70,16 | 70,50 | 70,98 | 1.587 | 61.161.655 |
| 12/5/2022 | 70,60 | 70,51 | -0,77% | 69,41 | 70,89 | 70,07 | 70,51 | 70,79 | 1.069 | 54.689.618 |
| 11/5/2022 | 71,20 | 71,06 | -0,15% | 70,04 | 72,00 | 70,65 | 71,07 | 71,30 | 1.052 | 38.061.352 |
| 10/5/2022 | 72,00 | 71,17 | -1,89% | 71,15 | 74,62 | 72,16 | 71,17 | 71,51 | 529 | 35.648.685 |
| 9/5/2022 | 73,27 | 72,54 | -1,97% | 72,54 | 73,27 | 72,86 | 72,50 | 72,54 | 123 | 20.882.600 |
| 6/5/2022 | 74,90 | 74,00 | -1,63% | 73,62 | 74,90 | 74,26 | 73,28 | 73,99 | 84 | 10.062.793 |
| 5/5/2022 | 72,18 | 75,23 | +2,84% | 71,99 | 76,00 | 73,51 | 73,44 | 75,17 | 1.303 | 70.090.443 |
| 4/5/2022 | 73,47 | 73,15 | -0,45% | 72,20 | 73,48 | 72,55 | 72,70 | 73,15 | 763 | 27.490.771 |
| 3/5/2022 | 73,98 | 73,48 | -0,96% | 73,01 | 73,98 | 73,35 | 73,25 | 73,48 | 190 | 39.949.857 |
| 2/5/2022 | 75,14 | 74,19 | -1,96% | 72,90 | 75,14 | 73,80 | 73,43 | 74,19 | 722 | 41.766.172 |
| 29/4/2022 | 74,66 | 75,67 | +0,36% | 74,66 | 75,97 | 75,33 | 75,11 | 75,67 | 489 | 16.550.420 |
| 28/4/2022 | 74,55 | 75,40 | +0,13% | 74,55 | 75,91 | 75,16 | 74,80 | 75,40 | 935 | 33.170.418 |
| 27/4/2022 | 76,30 | 75,30 | -1,40% | 74,35 | 76,30 | 75,07 | 74,51 | 75,30 | 87 | 11.786.201 |
| 26/4/2022 | 74,98 | 76,37 | +1,84% | 74,00 | 76,37 | 75,49 | 75,17 | 76,37 | 3.094 | 85.043.079 |
| 25/4/2022 | 75,68 | 74,99 | -0,92% | 74,16 | 75,68 | 74,65 | 74,52 | 74,90 | 780 | 69.567.158 |
| 22/4/2022 | 75,99 | 75,69 | -0,41% | 74,75 | 76,48 | 75,24 | 74,95 | 75,68 | 1.011 | 46.831.929 |
| 20/4/2022 | 74,90 | 76,00 | +1,47% | 74,20 | 76,06 | 74,95 | 74,77 | 75,99 | 1.459 | 72.630.984 |
| 19/4/2022 | 75,10 | 74,90 | -0,28% | 74,04 | 76,19 | 74,92 | 74,94 | 75,14 | 226 | 26.659.137 |
| 18/4/2022 | 74,99 | 75,11 | +1,32% | 74,00 | 75,86 | 74,68 | 74,79 | 75,10 | 493 | 60.856.199 |
| 14/4/2022 | 72,65 | 74,13 | +1,55% | 72,64 | 74,34 | 73,60 | 73,20 | 74,13 | 462 | 29.625.931 |
| 13/4/2022 | 72,69 | 73,00 | 0,00% | 72,69 | 73,99 | 73,17 | 72,81 | 73,00 | 2.111 | 60.653.351 |
| 12/4/2022 | 72,84 | 73,00 | +0,23% | 72,11 | 73,57 | 72,98 | 72,84 | 73,32 | 1.074 | 62.837.503 |
| 11/4/2022 | 72,18 | 72,83 | +0,90% | 72,00 | 74,00 | 72,71 | 72,00 | 73,53 | 488 | 65.164.078 |
| 8/4/2022 | 72,69 | 72,18 | -0,11% | 71,86 | 73,70 | 72,25 | 72,18 | 72,25 | 323 | 40.462.747 |
| 7/4/2022 | 73,07 | 72,26 | -1,09% | 71,80 | 73,70 | 72,40 | 72,26 | 72,59 | 454 | 42.076.393 |
| 6/4/2022 | 72,73 | 73,06 | +0,45% | 71,97 | 74,46 | 73,27 | 72,74 | 73,06 | 614 | 30.935.574 |
| 5/4/2022 | 72,06 | 72,73 | +1,08% | 71,71 | 75,19 | 72,67 | 72,30 | 72,73 | 1.302 | 74.800.086 |
| 4/4/2022 | 71,00 | 71,95 | +1,34% | 70,71 | 72,29 | 71,27 | 71,85 | 71,95 | 315 | 41.902.569 |
| 1/4/2022 | 71,08 | 71,00 | -0,98% | 69,50 | 71,69 | 70,90 | 71,00 | 71,07 | 581 | 56.207.071 |
| 31/3/2022 | 71,70 | 71,70 | 0,00% | 71,30 | 72,72 | 71,82 | 71,40 | 71,70 | 467 | 24.196.913 |
| 30/3/2022 | 72,31 | 71,70 | -0,82% | 70,53 | 72,97 | 71,86 | 71,58 | 72,04 | 256 | 43.504.413 |
| 29/3/2022 | 71,25 | 72,29 | +1,46% | 70,27 | 73,45 | 71,27 | 72,05 | 72,29 | 1.225 | 146.642.790 |
| 28/3/2022 | 70,90 | 71,25 | +0,48% | 69,80 | 71,66 | 70,75 | 70,42 | 71,25 | 411 | 42.322.865 |
| 25/3/2022 | 69,90 | 70,91 | +1,44% | 69,48 | 70,91 | 69,94 | 70,90 | 70,91 | 783 | 48.757.136 |
| 24/3/2022 | 69,10 | 69,90 | +1,60% | 68,27 | 69,97 | 69,06 | 69,13 | 69,90 | 699 | 32.055.363 |
| 23/3/2022 | 68,61 | 68,80 | +0,36% | 68,14 | 69,49 | 68,77 | 68,90 | 69,10 | 109 | 28.527.545 |
| 22/3/2022 | 69,98 | 68,55 | -0,33% | 68,30 | 69,98 | 68,86 | 68,53 | 68,89 | 154 | 36.710.018 |
| 21/3/2022 | 69,95 | 68,78 | -1,69% | 68,77 | 69,96 | 69,19 | 68,78 | 69,08 | 2.050 | 38.059.232 |
| 18/3/2022 | 68,84 | 69,96 | +1,61% | 68,40 | 69,96 | 69,16 | 69,21 | 69,96 | 557 | 38.609.399 |
| 17/3/2022 | 68,54 | 68,85 | +0,44% | 68,04 | 68,85 | 68,59 | 68,80 | 68,85 | 288 | 34.933.090 |
| 16/3/2022 | 68,61 | 68,55 | -0,07% | 68,02 | 69,67 | 68,60 | 68,10 | 68,55 | 1.805 | 70.956.019 |
| 15/3/2022 | 68,11 | 68,60 | +0,72% | 68,00 | 69,78 | 68,75 | 68,01 | 68,60 | 1.560 | 84.400.010 |
| 14/3/2022 | 69,72 | 68,11 | -2,32% | 68,11 | 70,05 | 69,26 | 68,11 | 69,02 | 607 | 65.361.586 |
| 11/3/2022 | 70,86 | 69,73 | -2,02% | 69,44 | 71,14 | 70,03 | 69,50 | 69,73 | 526 | 43.835.741 |
| 10/3/2022 | 71,23 | 71,17 | -0,08% | 70,64 | 71,23 | 70,87 | 70,75 | 71,17 | 76 | 10.382.918 |
| 9/3/2022 | 71,24 | 71,23 | +0,42% | 70,41 | 71,24 | 70,84 | 71,00 | 71,24 | 262 | 51.672.437 |
| 8/3/2022 | 70,62 | 70,93 | +0,16% | 70,60 | 71,28 | 70,97 | 70,92 | 71,04 | 240 | 26.841.037 |
| 7/3/2022 | 71,15 | 70,82 | -0,25% | 70,10 | 71,15 | 70,91 | 70,82 | 71,14 | 183 | 30.919.491 |
| 4/3/2022 | 71,29 | 71,00 | -0,50% | 69,20 | 71,30 | 70,51 | 70,69 | 71,04 | 1.110 | 48.970.400 |
| 3/3/2022 | 70,52 | 71,36 | +1,19% | 70,51 | 71,69 | 71,02 | 70,84 | 71,36 | 239 | 36.159.696 |
| 2/3/2022 | 70,43 | 70,52 | -0,68% | 67,35 | 71,86 | 69,98 | 70,49 | 70,52 | 425 | 62.040.810 |
| 25/2/2022 | 69,94 | 71,00 | +2,01% | 69,94 | 71,69 | 70,61 | 70,93 | 71,00 | 160 | 28.442.607 |
| 24/2/2022 | 70,70 | 69,60 | -1,35% | 69,60 | 71,75 | 70,51 | 69,60 | 69,93 | 381 | 71.194.831 |
| 23/2/2022 | 71,00 | 70,55 | -0,63% | 70,55 | 71,00 | 70,68 | 70,55 | 70,68 | 348 | 23.723.318 |
| 22/2/2022 | 71,35 | 71,00 | -0,48% | 70,55 | 72,00 | 71,09 | 71,00 | 71,21 | 753 | 47.858.315 |
| 21/2/2022 | 71,56 | 71,34 | +0,17% | 71,01 | 71,91 | 71,39 | 71,31 | 71,34 | 440 | 35.609.699 |
| 18/2/2022 | 71,30 | 71,22 | -0,11% | 71,02 | 71,50 | 71,24 | 0,00 | 0,00 | 107 | 11.762.833 |
| 17/2/2022 | 71,99 | 71,30 | +0,06% | 71,25 | 71,99 | 71,29 | 71,26 | 71,30 | 390 | 27.785.297 |
| 16/2/2022 | 72,27 | 71,26 | -1,03% | 71,17 | 72,28 | 71,65 | 71,26 | 71,84 | 624 | 29.114.295 |
| 15/2/2022 | 72,63 | 72,00 | -0,37% | 71,90 | 73,99 | 72,48 | 72,00 | 72,14 | 364 | 37.164.792 |
| 14/2/2022 | 72,00 | 72,27 | +0,44% | 71,91 | 75,14 | 72,91 | 72,27 | 72,60 | 882 | 45.241.611 |
| 11/2/2022 | 72,75 | 71,95 | -1,10% | 71,92 | 73,16 | 72,36 | 71,95 | 72,59 | 901 | 29.698.025 |
| 10/2/2022 | 72,82 | 72,75 | -0,08% | 71,90 | 73,97 | 72,50 | 71,90 | 72,75 | 216 | 65.881.061 |
| 9/2/2022 | 73,00 | 72,81 | -0,26% | 72,81 | 75,16 | 73,46 | 72,81 | 73,10 | 156 | 25.645.009 |
| 8/2/2022 | 73,78 | 73,00 | -0,68% | 72,89 | 74,00 | 73,37 | 73,00 | 73,30 | 276 | 22.805.893 |
| 7/2/2022 | 73,50 | 73,50 | +0,41% | 73,50 | 74,94 | 73,91 | 73,50 | 73,63 | 158 | 31.201.152 |
| 4/2/2022 | 74,00 | 73,20 | -0,60% | 72,82 | 74,00 | 73,14 | 72,89 | 73,22 | 278 | 22.587.692 |
| 3/2/2022 | 74,72 | 73,64 | -1,45% | 73,64 | 76,40 | 74,93 | 73,64 | 74,42 | 216 | 27.357.191 |
| 2/2/2022 | 74,84 | 74,72 | -0,16% | 74,72 | 76,49 | 74,99 | 74,72 | 74,85 | 209 | 47.120.683 |
| 1/2/2022 | 75,41 | 74,84 | -1,53% | 72,10 | 75,41 | 74,37 | 74,72 | 74,84 | 509 | 41.763.478 |
| 31/1/2022 | 76,00 | 76,00 | 0,00% | 75,60 | 77,59 | 75,99 | 75,60 | 76,00 | 536 | 43.348.833 |
| 28/1/2022 | 75,60 | 76,00 | -0,09% | 75,60 | 76,63 | 75,73 | 75,97 | 76,00 | 133 | 28.565.545 |
| 27/1/2022 | 75,60 | 76,07 | +0,17% | 75,60 | 76,15 | 75,72 | 75,98 | 76,07 | 118 | 29.116.896 |
| 26/1/2022 | 76,35 | 75,94 | -1,13% | 75,60 | 76,71 | 76,01 | 75,60 | 75,94 | 470 | 83.313.199 |
| 25/1/2022 | 77,19 | 76,81 | -0,21% | 76,36 | 77,19 | 76,81 | 76,66 | 76,81 | 1.005 | 17.099.548 |
| 24/1/2022 | 77,27 | 76,97 | +0,09% | 76,37 | 77,27 | 76,78 | 76,69 | 76,97 | 495 | 14.988.812 |