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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HGIC11 - FII HGI CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 75,72 | 74,24 | -1,95% | 69,85 | 75,72 | 73,43 | 70,01 | 75,72 | 19 | 771.057 |
| 20/1/2025 | 78,00 | 75,72 | -2,92% | 75,72 | 78,00 | 76,21 | 75,60 | 75,72 | 23 | 914.600 |
| 17/1/2025 | 78,20 | 78,00 | -2,26% | 78,00 | 78,20 | 78,15 | 75,80 | 78,00 | 5 | 203.200 |
| 16/1/2025 | 79,50 | 79,80 | 0,00% | 79,50 | 79,80 | 79,53 | 79,50 | 79,80 | 5 | 127.259 |
| 15/1/2025 | 79,80 | 79,80 | 0,00% | 79,79 | 79,80 | 79,79 | 79,50 | 79,80 | 8 | 271.316 |
| 14/1/2025 | 79,79 | 79,80 | 0,00% | 79,50 | 79,80 | 79,60 | 79,50 | 79,80 | 13 | 875.666 |
| 13/1/2025 | 88,00 | 79,80 | -1,16% | 79,34 | 88,00 | 80,46 | 75,79 | 79,79 | 16 | 700.061 |
| 10/1/2025 | 89,15 | 80,74 | -11,25% | 80,74 | 89,15 | 82,13 | 80,74 | 87,00 | 11 | 328.539 |
| 9/1/2025 | 75,94 | 90,97 | +22,44% | 75,94 | 91,71 | 89,98 | 75,78 | 90,92 | 14 | 566.895 |
| 8/1/2025 | 77,76 | 74,30 | -3,51% | 74,01 | 77,76 | 74,34 | 73,51 | 74,30 | 17 | 817.780 |
| 7/1/2025 | 75,65 | 77,00 | +1,80% | 75,64 | 81,81 | 76,96 | 75,68 | 77,70 | 24 | 1.462.265 |
| 6/1/2025 | 77,75 | 75,64 | -1,74% | 75,64 | 77,75 | 76,28 | 75,22 | 75,64 | 8 | 76.287 |
| 3/1/2025 | 76,02 | 76,98 | +2,57% | 75,99 | 76,98 | 76,15 | 75,18 | 76,98 | 9 | 289.392 |
| 2/1/2025 | 75,06 | 75,05 | 0,00% | 74,03 | 75,06 | 75,00 | 74,04 | 75,05 | 11 | 180.010 |
| 30/12/2024 | 77,76 | 75,05 | -2,52% | 75,01 | 77,76 | 76,34 | 75,10 | 76,97 | 17 | 267.205 |
| 27/12/2024 | 79,00 | 76,99 | -2,56% | 74,01 | 79,00 | 76,73 | 74,02 | 76,99 | 33 | 629.208 |
| 26/12/2024 | 81,00 | 79,01 | -2,43% | 79,01 | 81,00 | 80,40 | 78,11 | 78,99 | 21 | 361.802 |
| 23/12/2024 | 83,51 | 80,98 | -3,54% | 80,98 | 83,51 | 81,50 | 77,75 | 80,98 | 8 | 187.452 |
| 20/12/2024 | 87,76 | 83,95 | -0,07% | 83,95 | 87,76 | 84,39 | 83,51 | 83,95 | 9 | 371.318 |
| 19/12/2024 | 85,56 | 84,01 | -4,47% | 84,01 | 85,56 | 85,19 | 83,02 | 85,55 | 7 | 161.874 |
| 18/12/2024 | 87,94 | 87,94 | -1,14% | 87,94 | 87,94 | 87,94 | 85,02 | 87,94 | 1 | 35.176 |
| 17/12/2024 | 88,99 | 88,95 | -0,04% | 88,95 | 88,99 | 88,95 | 76,01 | 87,94 | 4 | 124.542 |
| 16/12/2024 | 87,21 | 88,99 | 0,00% | 87,21 | 89,00 | 88,66 | 77,01 | 88,99 | 4 | 97.536 |
| 13/12/2024 | 84,60 | 88,99 | +3,08% | 84,60 | 89,00 | 88,84 | 76,02 | 88,99 | 5 | 248.755 |
| 12/12/2024 | 86,33 | 86,33 | +0,02% | 86,33 | 86,33 | 86,33 | 80,01 | 88,96 | 1 | 43.165 |
| 11/12/2024 | 82,48 | 86,31 | +2,54% | 81,00 | 86,31 | 86,25 | 80,16 | 86,31 | 11 | 3.406.934 |
| 10/12/2024 | 88,99 | 84,17 | -5,42% | 84,17 | 88,99 | 85,77 | 76,01 | 88,99 | 2 | 25.733 |
| 9/12/2024 | 89,00 | 88,99 | -1,12% | 88,99 | 89,00 | 88,99 | 75,79 | 88,00 | 5 | 124.597 |
| 5/12/2024 | 89,99 | 90,00 | +5,61% | 89,99 | 90,00 | 89,99 | 85,22 | 90,00 | 4 | 80.997 |
| 4/12/2024 | 85,24 | 85,22 | -3,31% | 78,16 | 88,99 | 85,71 | 78,52 | 90,00 | 13 | 188.562 |
| 2/12/2024 | 90,81 | 88,14 | -2,93% | 88,14 | 90,81 | 89,92 | 83,91 | 88,14 | 5 | 53.952 |
| 29/11/2024 | 90,80 | 90,80 | 0,00% | 90,80 | 90,80 | 90,80 | 78,16 | 90,80 | 1 | 9.080 |
| 28/11/2024 | 89,56 | 90,80 | -0,65% | 86,66 | 90,80 | 89,90 | 82,01 | 90,81 | 5 | 53.940 |
| 27/11/2024 | 91,40 | 91,39 | -0,12% | 91,39 | 91,40 | 91,39 | 83,02 | 91,00 | 2 | 18.279 |
| 26/11/2024 | 85,56 | 91,50 | +4,96% | 85,56 | 91,81 | 89,23 | 89,00 | 91,40 | 8 | 151.705 |
| 25/11/2024 | 91,86 | 87,18 | -5,09% | 87,08 | 91,86 | 90,61 | 83,51 | 91,03 | 8 | 217.466 |
| 22/11/2024 | 89,70 | 91,86 | +3,43% | 81,01 | 91,86 | 86,93 | 87,37 | 91,87 | 11 | 286.883 |
| 21/11/2024 | 89,89 | 88,81 | -0,21% | 88,80 | 89,89 | 89,49 | 88,80 | 94,92 | 6 | 53.696 |
| 19/11/2024 | 89,38 | 89,00 | +0,58% | 78,14 | 89,38 | 83,87 | 84,60 | 89,00 | 9 | 117.429 |
| 18/11/2024 | 88,49 | 88,49 | -0,46% | 88,49 | 88,49 | 88,49 | 78,13 | 88,50 | 1 | 35.396 |
| 14/11/2024 | 89,98 | 88,90 | +1,60% | 87,39 | 89,98 | 88,89 | 87,39 | 88,90 | 5 | 80.003 |
| 13/11/2024 | 89,98 | 87,50 | -0,92% | 87,37 | 89,99 | 88,81 | 78,51 | 89,99 | 6 | 88.816 |
| 12/11/2024 | 88,32 | 88,31 | -4,74% | 88,31 | 91,99 | 88,57 | 78,13 | 89,99 | 10 | 380.867 |
| 11/11/2024 | 92,96 | 92,70 | -0,28% | 92,69 | 93,45 | 92,73 | 78,13 | 92,70 | 10 | 3.041.644 |
| 8/11/2024 | 87,41 | 92,96 | +0,01% | 87,41 | 92,97 | 92,34 | 92,80 | 94,92 | 4 | 83.114 |
| 7/11/2024 | 92,00 | 92,95 | -3,14% | 92,00 | 92,98 | 92,93 | 92,95 | 94,92 | 7 | 520.452 |
| 6/11/2024 | 93,26 | 95,96 | +1,07% | 93,26 | 95,96 | 94,44 | 91,00 | 95,50 | 4 | 37.777 |
| 5/11/2024 | 94,98 | 94,94 | -0,02% | 94,94 | 94,98 | 94,95 | 84,02 | 94,94 | 4 | 47.475 |
| 4/11/2024 | 94,97 | 94,96 | -0,02% | 94,96 | 94,97 | 94,96 | 92,48 | 94,50 | 3 | 28.489 |
| 1/11/2024 | 95,55 | 94,98 | +0,40% | 94,98 | 95,55 | 95,26 | 88,11 | 94,00 | 6 | 76.211 |
| 31/10/2024 | 94,93 | 94,60 | +0,72% | 94,60 | 94,93 | 94,76 | 84,61 | 94,00 | 2 | 18.953 |
| 30/10/2024 | 93,99 | 93,92 | -0,90% | 85,00 | 93,99 | 90,61 | 87,91 | 95,99 | 22 | 1.150.849 |
| 29/10/2024 | 94,84 | 94,77 | +0,88% | 85,56 | 94,84 | 89,48 | 85,59 | 94,77 | 31 | 501.114 |
| 28/10/2024 | 95,59 | 93,94 | +4,00% | 87,04 | 95,59 | 92,34 | 88,01 | 93,90 | 20 | 341.686 |
| 25/10/2024 | 95,09 | 90,33 | -4,55% | 90,33 | 95,09 | 90,73 | 87,11 | 90,33 | 14 | 1.451.800 |
| 24/10/2024 | 94,64 | 94,64 | 0,00% | 94,64 | 94,64 | 94,64 | 93,78 | 95,99 | 1 | 9.464 |
| 23/10/2024 | 96,00 | 94,64 | -1,42% | 94,46 | 96,00 | 95,73 | 94,03 | 95,99 | 8 | 191.463 |
| 22/10/2024 | 95,90 | 96,00 | 0,00% | 95,24 | 96,00 | 95,83 | 93,81 | 96,00 | 4 | 95.838 |
| 21/10/2024 | 96,00 | 96,00 | +0,31% | 95,71 | 96,00 | 95,98 | 95,90 | 96,00 | 5 | 201.571 |
| 18/10/2024 | 96,00 | 95,70 | -0,31% | 95,70 | 96,00 | 95,96 | 95,70 | 96,00 | 7 | 76.770 |
| 17/10/2024 | 96,00 | 96,00 | -1,68% | 96,00 | 96,00 | 96,00 | 94,16 | 96,00 | 5 | 96.000 |
| 16/10/2024 | 97,64 | 97,64 | +0,74% | 97,64 | 97,64 | 97,64 | 94,07 | 96,00 | 1 | 9.764 |
| 15/10/2024 | 96,01 | 96,92 | +0,95% | 95,99 | 98,00 | 96,28 | 94,18 | 98,98 | 10 | 259.969 |
| 14/10/2024 | 96,01 | 96,01 | 0,00% | 96,01 | 96,01 | 96,01 | 92,89 | 98,89 | 2 | 67.207 |
| 11/10/2024 | 94,19 | 96,01 | -3,01% | 94,19 | 96,01 | 94,64 | 93,53 | 95,50 | 6 | 388.037 |
| 10/10/2024 | 94,99 | 98,99 | +5,12% | 94,99 | 98,99 | 95,61 | 92,60 | 98,98 | 8 | 258.172 |
| 9/10/2024 | 94,17 | 94,17 | -0,15% | 94,17 | 94,17 | 94,17 | 87,04 | 95,99 | 1 | 18.834 |
| 8/10/2024 | 94,31 | 94,31 | +2,79% | 94,31 | 94,31 | 94,31 | 91,76 | 96,32 | 1 | 9.431 |
| 7/10/2024 | 95,72 | 91,75 | -3,19% | 88,51 | 95,72 | 92,79 | 88,53 | 97,84 | 17 | 491.800 |
| 4/10/2024 | 95,88 | 94,77 | -0,24% | 94,77 | 95,88 | 95,65 | 87,06 | 94,78 | 3 | 47.826 |
| 3/10/2024 | 97,85 | 95,00 | -2,83% | 94,99 | 97,85 | 95,56 | 94,01 | 95,00 | 11 | 382.261 |
| 2/10/2024 | 96,96 | 97,77 | +1,71% | 96,13 | 97,77 | 96,72 | 97,77 | 98,99 | 7 | 116.075 |
| 1/10/2024 | 96,51 | 96,13 | -2,90% | 96,13 | 99,00 | 98,23 | 95,50 | 95,99 | 17 | 884.126 |
| 30/9/2024 | 98,99 | 99,00 | +0,01% | 98,99 | 99,00 | 98,75 | 94,09 | 97,90 | 4 | 88.879 |
| 26/9/2024 | 98,99 | 98,99 | +0,83% | 98,99 | 98,99 | 98,99 | 96,80 | 98,99 | 1 | 9.899 |
| 25/9/2024 | 98,99 | 98,18 | +1,44% | 98,14 | 98,99 | 98,41 | 96,80 | 98,99 | 6 | 137.782 |
| 24/9/2024 | 96,81 | 96,79 | -0,04% | 96,79 | 96,81 | 96,79 | 90,91 | 96,80 | 6 | 125.836 |
| 23/9/2024 | 98,84 | 96,83 | +0,01% | 96,83 | 98,84 | 98,39 | 96,80 | 98,99 | 4 | 59.039 |
| 20/9/2024 | 98,99 | 96,82 | -2,19% | 96,82 | 99,00 | 97,90 | 96,80 | 98,99 | 8 | 332.891 |
| 19/9/2024 | 99,00 | 98,99 | -0,01% | 97,01 | 99,00 | 97,31 | 96,81 | 99,00 | 4 | 126.510 |
| 18/9/2024 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 96,81 | 99,00 | 5 | 336.600 |
| 17/9/2024 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 96,81 | 99,00 | 8 | 534.600 |
| 16/9/2024 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 96,81 | 99,00 | 4 | 69.300 |
| 13/9/2024 | 99,00 | 99,00 | 0,00% | 99,00 | 99,00 | 99,00 | 96,81 | 99,00 | 3 | 59.400 |
| 12/9/2024 | 100,09 | 99,00 | -1,09% | 99,00 | 100,09 | 99,12 | 96,80 | 99,00 | 3 | 89.212 |
| 11/9/2024 | 102,00 | 100,09 | -1,87% | 100,09 | 102,00 | 101,04 | 96,81 | 100,10 | 2 | 20.209 |
| 10/9/2024 | 102,00 | 102,00 | +1,00% | 101,99 | 102,00 | 101,99 | 87,38 | 102,00 | 10 | 4.314.599 |
| 9/9/2024 | 100,99 | 100,99 | +1,00% | 97,89 | 100,99 | 100,47 | 93,96 | 101,00 | 6 | 60.284 |
| 6/9/2024 | 99,99 | 99,99 | +1,00% | 99,99 | 99,99 | 99,99 | 89,67 | 99,99 | 1 | 9.999 |
| 5/9/2024 | 96,53 | 99,00 | +2,18% | 96,53 | 99,00 | 98,65 | 96,77 | 99,00 | 6 | 355.164 |
| 4/9/2024 | 97,34 | 96,89 | -0,46% | 96,17 | 97,34 | 96,51 | 95,99 | 99,00 | 6 | 144.771 |
| 3/9/2024 | 97,00 | 97,34 | +0,35% | 96,61 | 97,34 | 97,10 | 96,41 | 99,00 | 11 | 233.059 |
| 2/9/2024 | 97,00 | 97,00 | +0,61% | 96,69 | 97,00 | 96,95 | 96,41 | 97,00 | 11 | 378.133 |
| 30/8/2024 | 96,41 | 96,41 | -0,60% | 96,41 | 96,41 | 96,41 | 96,41 | 96,99 | 1 | 19.282 |
| 29/8/2024 | 95,99 | 96,99 | +1,05% | 95,98 | 96,99 | 96,00 | 95,98 | 96,99 | 3 | 489.600 |
| 28/8/2024 | 95,98 | 95,98 | -0,02% | 95,98 | 95,98 | 95,98 | 95,98 | 96,99 | 3 | 201.558 |
| 27/8/2024 | 96,00 | 96,00 | +0,01% | 96,00 | 96,00 | 96,00 | 95,99 | 96,00 | 2 | 240.000 |
| 26/8/2024 | 95,19 | 95,99 | +0,84% | 95,19 | 95,99 | 95,83 | 95,99 | 98,99 | 4 | 249.163 |
| 23/8/2024 | 93,88 | 95,19 | +1,40% | 93,88 | 96,42 | 95,74 | 94,10 | 95,96 | 5 | 95.746 |
| 22/8/2024 | 94,52 | 93,88 | -0,69% | 93,88 | 94,52 | 94,47 | 93,87 | 94,52 | 5 | 132.262 |
| 21/8/2024 | 95,20 | 94,53 | -2,70% | 94,52 | 95,20 | 94,55 | 94,52 | 94,53 | 10 | 576.807 |
| 20/8/2024 | 99,00 | 97,15 | -1,87% | 94,92 | 99,00 | 97,14 | 94,56 | 98,98 | 14 | 378.877 |
| 19/8/2024 | 99,00 | 99,00 | +0,01% | 95,19 | 99,00 | 98,72 | 95,01 | 99,00 | 13 | 1.125.476 |
| 16/8/2024 | 99,00 | 98,99 | -0,01% | 97,09 | 99,00 | 97,68 | 94,55 | 99,00 | 4 | 97.686 |
| 15/8/2024 | 97,00 | 99,00 | +2,06% | 97,00 | 100,00 | 99,17 | 94,54 | 99,00 | 15 | 1.636.382 |
| 14/8/2024 | 99,98 | 97,00 | -2,99% | 97,00 | 99,99 | 97,03 | 93,88 | 97,00 | 84 | 7.879.090 |
| 13/8/2024 | 93,01 | 99,99 | +10,32% | 93,01 | 100,00 | 99,20 | 94,14 | 99,99 | 21 | 10.336.900 |
| 12/8/2024 | 93,24 | 90,64 | -2,79% | 90,64 | 99,50 | 98,76 | 91,00 | 92,96 | 35 | 6.686.325 |
| 9/8/2024 | 93,23 | 93,24 | +4,66% | 92,99 | 93,24 | 93,15 | 89,10 | 92,12 | 6 | 55.892 |
| 8/8/2024 | 88,01 | 89,09 | -0,30% | 88,01 | 89,09 | 88,55 | 89,07 | 96,80 | 4 | 35.420 |
| 7/8/2024 | 92,88 | 89,36 | -5,95% | 86,84 | 92,88 | 89,05 | 89,36 | 92,88 | 16 | 498.691 |
| 6/8/2024 | 97,00 | 95,01 | -2,05% | 94,87 | 97,00 | 96,96 | 95,00 | 97,00 | 14 | 998.688 |
| 5/8/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 92,53 | 97,00 | 8 | 397.700 |
| 2/8/2024 | 96,99 | 97,00 | 0,00% | 96,99 | 97,00 | 96,99 | 88,83 | 97,00 | 2 | 19.399 |
| 1/8/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 88,52 | 97,00 | 4 | 106.700 |
| 30/7/2024 | 96,50 | 97,00 | +0,52% | 95,70 | 97,00 | 96,15 | 87,56 | 96,90 | 8 | 980.812 |
| 29/7/2024 | 96,99 | 96,50 | -0,51% | 95,70 | 97,00 | 96,69 | 88,01 | 96,50 | 9 | 241.728 |
| 26/7/2024 | 87,35 | 96,99 | +11,02% | 87,35 | 97,00 | 96,27 | 96,99 | 97,00 | 47 | 3.677.866 |
| 25/7/2024 | 88,78 | 87,36 | -1,61% | 87,35 | 88,78 | 87,71 | 86,01 | 91,00 | 3 | 35.084 |
| 24/7/2024 | 94,64 | 88,79 | -8,46% | 82,04 | 94,64 | 86,38 | 87,34 | 91,15 | 162 | 1.468.568 |
| 23/7/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 91,62 | 97,00 | 15 | 223.100 |
| 22/7/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 95,00 | 97,00 | 7 | 155.200 |
| 19/7/2024 | 91,62 | 97,00 | 0,00% | 91,62 | 97,00 | 96,55 | 91,61 | 97,00 | 20 | 1.959.992 |
| 18/7/2024 | 95,33 | 97,00 | +2,13% | 95,33 | 97,00 | 96,74 | 91,61 | 97,00 | 6 | 377.297 |
| 17/7/2024 | 94,99 | 94,98 | -2,07% | 91,88 | 94,99 | 94,76 | 91,61 | 94,99 | 7 | 132.671 |
| 16/7/2024 | 97,00 | 96,99 | -0,01% | 87,52 | 97,00 | 94,17 | 87,98 | 97,00 | 180 | 3.569.181 |
| 15/7/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 94,34 | 97,00 | 1 | 19.400 |
| 12/7/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 94,33 | 97,00 | 4 | 48.500 |
| 11/7/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 94,32 | 97,00 | 3 | 29.100 |
| 10/7/2024 | 96,99 | 97,00 | 0,00% | 96,99 | 97,00 | 96,99 | 94,32 | 97,00 | 2 | 19.399 |
| 9/7/2024 | 95,06 | 97,00 | 0,00% | 95,06 | 97,00 | 96,95 | 96,20 | 97,00 | 33 | 3.965.634 |
| 8/7/2024 | 107,99 | 97,00 | -11,52% | 94,21 | 108,00 | 98,40 | 94,30 | 97,00 | 19 | 570.776 |
| 5/7/2024 | 92,55 | 109,63 | +16,38% | 92,55 | 109,63 | 95,29 | 92,59 | 109,98 | 7 | 114.354 |
| 4/7/2024 | 94,17 | 94,20 | +0,23% | 94,17 | 94,20 | 94,17 | 93,06 | 97,00 | 4 | 56.505 |
| 3/7/2024 | 92,10 | 93,98 | 0,00% | 92,10 | 93,98 | 92,27 | 92,78 | 97,00 | 6 | 202.996 |
| 1/7/2024 | 93,88 | 93,98 | -0,96% | 93,88 | 93,98 | 93,95 | 92,79 | 97,00 | 2 | 37.582 |
| 28/6/2024 | 92,81 | 94,89 | +0,19% | 92,81 | 94,90 | 94,85 | 94,89 | 97,00 | 7 | 995.953 |
| 27/6/2024 | 94,71 | 94,71 | 0,00% | 94,71 | 94,71 | 94,71 | 93,25 | 97,00 | 5 | 94.710 |
| 26/6/2024 | 94,99 | 94,71 | +0,26% | 94,71 | 97,00 | 96,99 | 92,38 | 97,00 | 41 | 6.343.167 |
| 25/6/2024 | 93,15 | 94,46 | +1,41% | 93,15 | 94,47 | 94,43 | 94,46 | 97,00 | 12 | 1.954.804 |
| 24/6/2024 | 93,19 | 93,15 | +0,16% | 93,14 | 93,19 | 93,15 | 90,52 | 93,15 | 17 | 801.105 |
| 21/6/2024 | 93,82 | 93,00 | +2,76% | 93,00 | 93,99 | 93,43 | 90,51 | 93,00 | 7 | 102.778 |
| 20/6/2024 | 96,99 | 90,50 | -6,70% | 90,01 | 97,00 | 91,05 | 90,50 | 94,00 | 12 | 227.636 |
| 19/6/2024 | 96,99 | 97,00 | 0,00% | 90,52 | 97,00 | 96,99 | 91,61 | 97,00 | 48 | 7.313.142 |
| 18/6/2024 | 84,00 | 97,00 | +16,87% | 84,00 | 98,50 | 97,32 | 87,58 | 96,99 | 133 | 22.053.532 |
| 17/6/2024 | 83,00 | 83,00 | -0,60% | 82,00 | 83,00 | 82,44 | 82,32 | 83,39 | 34 | 2.192.998 |
| 14/6/2024 | 83,52 | 83,50 | -0,60% | 82,52 | 84,00 | 83,56 | 82,50 | 83,50 | 22 | 267.402 |
| 13/6/2024 | 85,40 | 84,00 | -3,45% | 83,80 | 85,92 | 84,35 | 83,93 | 84,00 | 45 | 3.880.121 |
| 12/6/2024 | 90,10 | 87,00 | -3,44% | 85,00 | 90,10 | 85,66 | 85,38 | 87,00 | 22 | 762.455 |
| 11/6/2024 | 92,50 | 90,10 | -1,53% | 90,10 | 94,00 | 93,84 | 90,07 | 90,10 | 138 | 44.210.503 |
| 10/6/2024 | 94,62 | 91,50 | -3,18% | 89,00 | 94,62 | 93,81 | 80,48 | 91,50 | 18 | 647.355 |
| 7/6/2024 | 94,99 | 94,51 | -2,06% | 94,51 | 94,99 | 94,75 | 94,51 | 95,79 | 3 | 37.900 |
| 6/6/2024 | 96,50 | 96,50 | 0,00% | 96,50 | 96,50 | 96,50 | 93,02 | 96,50 | 4 | 57.900 |
| 5/6/2024 | 96,00 | 96,50 | 0,00% | 96,00 | 96,50 | 96,41 | 96,00 | 96,50 | 5 | 269.950 |
| 4/6/2024 | 96,50 | 96,50 | 0,00% | 96,50 | 96,50 | 96,50 | 96,01 | 96,50 | 2 | 38.600 |
| 3/6/2024 | 97,00 | 96,50 | -0,52% | 96,50 | 97,00 | 96,66 | 96,12 | 96,50 | 4 | 115.999 |
| 31/5/2024 | 97,00 | 97,00 | 0,00% | 96,04 | 97,00 | 96,95 | 96,03 | 97,00 | 11 | 436.305 |
| 29/5/2024 | 96,12 | 97,00 | +0,92% | 96,12 | 97,00 | 96,70 | 96,03 | 97,00 | 3 | 29.011 |
| 28/5/2024 | 96,12 | 96,12 | -0,91% | 96,12 | 96,12 | 96,12 | 96,26 | 97,00 | 1 | 9.612 |
| 27/5/2024 | 97,00 | 97,00 | 0,00% | 97,00 | 97,00 | 97,00 | 96,03 | 97,00 | 2 | 48.500 |
| 24/5/2024 | 98,42 | 97,00 | -1,44% | 96,02 | 98,42 | 98,12 | 96,03 | 97,00 | 20 | 2.698.528 |
| 23/5/2024 | 98,41 | 98,42 | 0,00% | 98,35 | 98,42 | 98,41 | 97,63 | 98,42 | 7 | 1.161.325 |
| 22/5/2024 | 98,42 | 98,42 | +0,01% | 98,41 | 98,42 | 98,41 | 98,41 | 98,42 | 5 | 442.863 |
| 21/5/2024 | 98,41 | 98,41 | -0,01% | 98,41 | 98,41 | 98,41 | 97,26 | 98,42 | 1 | 9.841 |
| 20/5/2024 | 98,42 | 98,42 | +1,44% | 97,02 | 98,42 | 98,26 | 97,01 | 98,42 | 14 | 5.374.871 |
| 17/5/2024 | 97,02 | 97,02 | 0,00% | 97,02 | 97,02 | 97,02 | 97,01 | 97,02 | 3 | 58.212 |
| 16/5/2024 | 97,02 | 97,02 | 0,00% | 97,02 | 97,02 | 97,02 | 97,01 | 97,02 | 2 | 48.510 |
| 15/5/2024 | 97,25 | 97,02 | -1,41% | 97,02 | 97,25 | 97,12 | 97,01 | 97,02 | 7 | 592.481 |
| 14/5/2024 | 98,42 | 98,41 | +1,18% | 98,41 | 98,42 | 98,41 | 98,41 | 98,42 | 4 | 1.643.609 |
| 13/5/2024 | 97,01 | 97,26 | -1,17% | 97,01 | 98,42 | 98,40 | 97,02 | 97,26 | 12 | 9.968.241 |
| 10/5/2024 | 98,42 | 98,41 | -0,60% | 90,08 | 98,42 | 95,82 | 98,00 | 98,41 | 23 | 737.862 |
| 9/5/2024 | 101,46 | 99,00 | -0,98% | 98,99 | 101,46 | 99,80 | 98,36 | 98,99 | 16 | 419.163 |
| 7/5/2024 | 99,01 | 99,98 | -0,01% | 99,01 | 99,99 | 99,33 | 99,05 | 99,99 | 6 | 119.206 |
| 6/5/2024 | 99,68 | 99,99 | -0,51% | 99,03 | 100,70 | 99,86 | 99,35 | 99,99 | 15 | 2.386.878 |
| 3/5/2024 | 100,09 | 100,50 | -0,47% | 98,02 | 100,72 | 99,72 | 99,81 | 101,43 | 19 | 239.345 |
| 2/5/2024 | 101,05 | 100,97 | 0,00% | 99,95 | 101,05 | 100,40 | 100,67 | 101,77 | 14 | 491.974 |
| 30/4/2024 | 100,99 | 100,97 | -0,03% | 98,04 | 101,00 | 100,76 | 100,59 | 100,98 | 29 | 896.835 |
| 29/4/2024 | 102,00 | 101,00 | -0,97% | 99,95 | 102,00 | 100,73 | 99,94 | 101,96 | 27 | 473.470 |
| 26/4/2024 | 102,00 | 101,99 | 0,00% | 101,26 | 102,00 | 101,43 | 101,26 | 102,00 | 5 | 91.287 |
| 25/4/2024 | 101,51 | 101,99 | -0,01% | 101,00 | 101,99 | 101,36 | 101,99 | 102,00 | 7 | 152.053 |
| 24/4/2024 | 101,51 | 102,00 | 0,00% | 101,51 | 102,00 | 101,83 | 101,50 | 102,00 | 5 | 61.100 |
| 23/4/2024 | 104,35 | 102,00 | -2,06% | 101,98 | 104,35 | 102,84 | 101,99 | 102,00 | 15 | 586.243 |
| 22/4/2024 | 104,30 | 104,15 | +1,12% | 104,15 | 104,30 | 104,27 | 104,15 | 104,21 | 3 | 125.130 |
| 19/4/2024 | 102,00 | 103,00 | +3,88% | 95,60 | 103,45 | 102,80 | 101,00 | 103,00 | 82 | 24.395.646 |
| 18/4/2024 | 103,99 | 99,15 | -4,66% | 96,57 | 104,40 | 102,52 | 93,78 | 99,18 | 50 | 47.427.061 |
| 17/4/2024 | 104,00 | 104,00 | +0,01% | 101,00 | 104,47 | 104,27 | 103,99 | 104,00 | 42 | 16.914.158 |
| 16/4/2024 | 100,94 | 103,99 | +0,96% | 96,47 | 104,00 | 100,15 | 103,01 | 103,99 | 72 | 1.271.954 |
| 15/4/2024 | 103,99 | 103,00 | +2,48% | 103,00 | 103,99 | 103,75 | 102,50 | 103,99 | 5 | 62.250 |
| 12/4/2024 | 100,20 | 100,51 | +0,51% | 100,20 | 104,00 | 101,69 | 100,50 | 104,00 | 18 | 722.007 |
| 11/4/2024 | 94,58 | 100,00 | +8,10% | 94,50 | 100,00 | 96,18 | 99,99 | 101,00 | 46 | 654.052 |
| 10/4/2024 | 94,92 | 92,51 | -3,45% | 90,26 | 95,00 | 92,07 | 91,04 | 92,51 | 31 | 902.354 |
| 9/4/2024 | 97,16 | 95,82 | -1,70% | 95,81 | 97,16 | 96,01 | 94,03 | 95,82 | 8 | 268.831 |
| 8/4/2024 | 93,05 | 97,48 | +3,69% | 93,05 | 97,49 | 93,88 | 94,33 | 97,48 | 16 | 291.058 |
| 5/4/2024 | 93,98 | 94,01 | -5,50% | 93,98 | 98,82 | 96,89 | 93,98 | 102,62 | 12 | 213.161 |
| 4/4/2024 | 101,77 | 99,48 | -2,15% | 99,47 | 101,77 | 100,67 | 99,02 | 99,48 | 17 | 755.039 |
| 3/4/2024 | 103,35 | 101,67 | -1,62% | 101,67 | 103,35 | 102,71 | 101,67 | 103,98 | 8 | 421.119 |
| 1/4/2024 | 101,26 | 103,34 | +0,01% | 101,26 | 103,34 | 102,50 | 103,34 | 104,74 | 3 | 102.508 |
| 28/3/2024 | 101,17 | 103,33 | +0,91% | 101,17 | 103,33 | 102,79 | 101,57 | 103,33 | 2 | 41.116 |
| 27/3/2024 | 99,95 | 102,40 | -0,90% | 99,94 | 102,60 | 101,22 | 102,36 | 103,32 | 20 | 941.431 |
| 26/3/2024 | 103,33 | 103,33 | -0,01% | 103,33 | 103,33 | 103,33 | 102,43 | 103,33 | 1 | 10.333 |
| 25/3/2024 | 103,34 | 103,34 | -0,01% | 103,34 | 103,34 | 103,34 | 98,06 | 103,34 | 3 | 113.674 |
| 22/3/2024 | 102,09 | 103,35 | +0,01% | 102,09 | 103,35 | 102,96 | 98,01 | 103,35 | 6 | 133.857 |
| 21/3/2024 | 102,11 | 103,34 | +1,20% | 102,11 | 103,34 | 102,72 | 102,11 | 104,58 | 2 | 20.545 |
| 20/3/2024 | 102,11 | 102,11 | -1,22% | 102,11 | 102,11 | 102,11 | 101,01 | 104,00 | 1 | 20.422 |
| 18/3/2024 | 103,41 | 103,37 | +0,01% | 103,36 | 103,41 | 103,37 | 98,01 | 103,37 | 11 | 909.737 |
| 15/3/2024 | 104,90 | 103,36 | -1,47% | 103,36 | 104,90 | 104,81 | 103,37 | 104,00 | 15 | 848.989 |
| 14/3/2024 | 104,90 | 104,90 | -0,09% | 104,90 | 104,90 | 104,90 | 104,90 | 104,99 | 2 | 31.470 |
| 13/3/2024 | 104,99 | 104,99 | 0,00% | 104,99 | 104,99 | 104,99 | 104,90 | 104,99 | 1 | 52.495 |
| 11/3/2024 | 104,99 | 104,99 | +0,01% | 104,99 | 104,99 | 104,99 | 104,90 | 104,99 | 4 | 871.417 |
| 8/3/2024 | 104,98 | 104,98 | +0,07% | 104,98 | 104,99 | 104,98 | 0,00 | 0,00 | 5 | 157.472 |
| 6/3/2024 | 104,99 | 104,91 | +0,01% | 104,91 | 104,99 | 104,91 | 104,91 | 105,00 | 3 | 157.373 |
| 5/3/2024 | 104,27 | 104,90 | 0,00% | 104,27 | 104,95 | 104,89 | 104,90 | 105,00 | 36 | 3.440.677 |
| 4/3/2024 | 104,98 | 104,90 | -0,05% | 104,90 | 104,99 | 104,90 | 104,90 | 104,99 | 32 | 2.360.474 |
| 1/3/2024 | 104,91 | 104,95 | 0,00% | 104,90 | 104,95 | 104,92 | 104,90 | 104,99 | 6 | 157.388 |
| 29/2/2024 | 104,95 | 104,95 | 0,00% | 104,95 | 104,96 | 104,95 | 104,95 | 104,99 | 4 | 83.961 |
| 28/2/2024 | 104,93 | 104,95 | 0,00% | 104,90 | 104,95 | 104,91 | 104,90 | 104,96 | 7 | 367.188 |
| 27/2/2024 | 104,95 | 104,95 | +0,05% | 104,91 | 104,95 | 104,94 | 104,90 | 104,96 | 3 | 73.461 |
| 26/2/2024 | 104,90 | 104,90 | 0,00% | 104,90 | 104,90 | 104,90 | 104,90 | 104,96 | 2 | 20.980 |
| 23/2/2024 | 104,90 | 104,90 | 0,00% | 104,90 | 104,90 | 104,90 | 0,00 | 0,00 | 1 | 73.430 |
| 22/2/2024 | 104,90 | 104,90 | 0,00% | 104,90 | 104,95 | 104,90 | 104,90 | 104,96 | 15 | 1.164.398 |
| 21/2/2024 | 104,99 | 104,90 | -0,05% | 104,90 | 104,99 | 104,94 | 104,88 | 104,96 | 12 | 787.118 |
| 20/2/2024 | 104,98 | 104,95 | +0,07% | 104,95 | 104,99 | 104,98 | 104,95 | 104,99 | 4 | 514.436 |
| 19/2/2024 | 104,99 | 104,88 | -0,07% | 104,88 | 104,99 | 104,92 | 104,95 | 104,99 | 16 | 1.101.670 |
| 16/2/2024 | 104,99 | 104,95 | -0,04% | 104,90 | 104,99 | 104,95 | 104,95 | 104,99 | 52 | 4.985.465 |
| 15/2/2024 | 104,98 | 104,99 | 0,00% | 104,98 | 104,99 | 104,98 | 104,98 | 104,99 | 7 | 230.959 |
| 14/2/2024 | 104,98 | 104,99 | -0,01% | 104,98 | 104,99 | 104,98 | 104,98 | 104,99 | 11 | 724.364 |
| 9/2/2024 | 105,00 | 105,00 | +0,02% | 105,00 | 105,00 | 105,00 | 0,00 | 0,00 | 1 | 52.500 |
| 8/2/2024 | 104,98 | 104,98 | 0,00% | 104,98 | 105,00 | 104,98 | 104,98 | 105,00 | 34 | 2.897.450 |
| 7/2/2024 | 104,98 | 104,98 | -0,02% | 104,98 | 105,00 | 104,98 | 104,98 | 105,00 | 7 | 125.985 |
| 6/2/2024 | 104,98 | 105,00 | +0,01% | 104,98 | 105,00 | 104,98 | 104,98 | 105,00 | 6 | 104.982 |
| 5/2/2024 | 104,83 | 104,99 | -0,01% | 104,80 | 104,99 | 104,84 | 104,98 | 105,00 | 23 | 775.882 |
| 2/2/2024 | 105,00 | 105,00 | 0,00% | 104,99 | 105,00 | 104,99 | 104,99 | 105,00 | 10 | 1.228.499 |
| 1/2/2024 | 105,00 | 105,00 | 0,00% | 104,99 | 105,00 | 104,99 | 104,99 | 105,00 | 9 | 608.990 |
| 31/1/2024 | 104,99 | 105,00 | 0,00% | 104,99 | 105,00 | 104,99 | 104,99 | 105,00 | 5 | 608.999 |
| 30/1/2024 | 105,00 | 105,00 | +0,01% | 104,99 | 105,00 | 104,99 | 104,99 | 105,00 | 9 | 1.459.494 |
| 29/1/2024 | 104,99 | 104,99 | -0,01% | 103,56 | 104,99 | 104,23 | 104,99 | 105,00 | 28 | 5.555.497 |
| 26/1/2024 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 104,99 | 105,00 | 1 | 21.000 |
| 25/1/2024 | 105,00 | 105,00 | -0,01% | 104,99 | 105,00 | 104,99 | 104,99 | 105,00 | 6 | 262.480 |
| 24/1/2024 | 105,07 | 105,01 | +0,01% | 105,01 | 105,07 | 105,03 | 104,99 | 105,00 | 3 | 105.034 |
| 23/1/2024 | 104,99 | 105,00 | +0,01% | 104,99 | 105,00 | 104,99 | 104,99 | 105,19 | 6 | 398.996 |
| 22/1/2024 | 105,19 | 104,99 | -0,19% | 104,97 | 105,19 | 105,00 | 104,99 | 105,00 | 46 | 4.441.701 |
| 19/1/2024 | 105,19 | 105,19 | -0,14% | 105,19 | 105,19 | 105,19 | 105,00 | 105,19 | 1 | 10.519 |
| 18/1/2024 | 105,27 | 105,34 | 0,00% | 105,27 | 105,34 | 105,30 | 105,00 | 105,35 | 2 | 21.061 |
| 17/1/2024 | 105,34 | 105,34 | +0,31% | 105,34 | 105,34 | 105,34 | 105,00 | 105,35 | 1 | 42.136 |
| 16/1/2024 | 105,01 | 105,01 | -0,32% | 105,01 | 105,35 | 105,20 | 105,00 | 105,13 | 13 | 389.268 |
| 15/1/2024 | 105,34 | 105,35 | -0,01% | 105,34 | 105,35 | 105,34 | 105,00 | 105,35 | 10 | 158.023 |
| 11/1/2024 | 105,08 | 105,36 | 0,00% | 105,08 | 105,36 | 105,20 | 105,00 | 105,40 | 4 | 73.640 |
| 10/1/2024 | 105,03 | 105,36 | +0,31% | 105,03 | 105,39 | 105,15 | 105,03 | 105,40 | 4 | 63.093 |
| 9/1/2024 | 105,60 | 105,03 | +0,03% | 105,03 | 105,60 | 105,29 | 105,02 | 105,06 | 7 | 84.238 |
| 8/1/2024 | 105,51 | 105,00 | 0,00% | 105,00 | 105,51 | 105,30 | 105,00 | 105,51 | 12 | 263.264 |
| 5/1/2024 | 107,10 | 105,00 | 0,00% | 105,00 | 107,10 | 105,65 | 105,00 | 105,51 | 21 | 802.975 |
| 4/1/2024 | 105,00 | 105,00 | -0,47% | 103,20 | 108,99 | 104,99 | 105,00 | 107,98 | 39 | 1.889.829 |
| 3/1/2024 | 105,12 | 105,50 | +0,81% | 105,12 | 105,50 | 105,47 | 105,00 | 105,50 | 20 | 2.183.400 |
| 2/1/2024 | 105,50 | 104,65 | -0,42% | 104,65 | 105,50 | 105,16 | 104,65 | 104,89 | 66 | 2.818.342 |
| 28/12/2023 | 105,50 | 105,09 | +0,08% | 105,09 | 105,50 | 105,29 | 105,00 | 105,50 | 2 | 21.059 |
| 27/12/2023 | 105,54 | 105,01 | -0,46% | 105,01 | 105,54 | 105,43 | 105,00 | 105,50 | 5 | 115.979 |
| 26/12/2023 | 105,50 | 105,50 | +0,63% | 105,01 | 105,53 | 105,42 | 105,03 | 105,54 | 5 | 105.424 |
| 22/12/2023 | 104,86 | 104,84 | +0,24% | 104,84 | 104,99 | 104,93 | 105,00 | 105,53 | 11 | 745.020 |
| 21/12/2023 | 104,98 | 104,59 | -0,39% | 100,01 | 104,99 | 103,44 | 100,40 | 104,50 | 12 | 1.034.404 |
| 20/12/2023 | 105,53 | 105,00 | -0,02% | 105,00 | 105,54 | 105,00 | 104,98 | 105,00 | 60 | 14.910.162 |
| 19/12/2023 | 105,53 | 105,02 | -0,49% | 105,00 | 105,53 | 105,01 | 105,00 | 105,02 | 8 | 493.585 |
| 18/12/2023 | 105,54 | 105,54 | 0,00% | 105,00 | 105,54 | 105,05 | 105,53 | 105,54 | 49 | 4.454.313 |
| 15/12/2023 | 105,54 | 105,54 | 0,00% | 105,54 | 105,54 | 105,54 | 105,00 | 105,54 | 1 | 10.554 |
| 14/12/2023 | 105,54 | 105,54 | +0,51% | 105,54 | 105,54 | 105,54 | 105,01 | 105,55 | 1 | 10.554 |
| 13/12/2023 | 105,01 | 105,00 | 0,00% | 105,00 | 105,01 | 105,00 | 105,00 | 105,55 | 6 | 388.510 |
| 12/12/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 105,55 | 3 | 231.000 |
| 11/12/2023 | 105,00 | 105,00 | -0,52% | 105,00 | 105,00 | 105,00 | 105,00 | 105,54 | 1 | 84.000 |
| 8/12/2023 | 105,56 | 105,55 | -0,01% | 105,55 | 105,56 | 105,55 | 105,00 | 105,55 | 2 | 21.111 |
| 7/12/2023 | 105,57 | 105,56 | -0,02% | 105,56 | 105,57 | 105,56 | 105,00 | 105,56 | 4 | 443.360 |
| 6/12/2023 | 105,60 | 105,58 | +0,55% | 105,00 | 105,60 | 105,40 | 105,00 | 105,58 | 9 | 200.270 |
| 5/12/2023 | 103,43 | 105,00 | -0,57% | 98,18 | 105,01 | 102,39 | 105,00 | 105,59 | 63 | 6.747.706 |
| 4/12/2023 | 105,59 | 105,60 | +0,01% | 105,59 | 105,60 | 105,59 | 105,00 | 105,60 | 7 | 2.544.954 |
| 1/12/2023 | 105,36 | 105,59 | +0,55% | 105,00 | 105,60 | 105,22 | 105,00 | 105,60 | 41 | 3.819.794 |
| 30/11/2023 | 105,65 | 105,01 | -0,61% | 105,01 | 105,65 | 105,49 | 105,00 | 105,50 | 7 | 1.698.510 |
| 29/11/2023 | 105,65 | 105,65 | +0,02% | 105,65 | 105,65 | 105,65 | 105,00 | 105,65 | 4 | 602.205 |
| 28/11/2023 | 105,00 | 105,63 | +0,03% | 105,00 | 105,65 | 105,60 | 105,01 | 105,63 | 19 | 23.709.408 |
| 27/11/2023 | 105,01 | 105,60 | +0,55% | 105,01 | 105,60 | 105,30 | 105,00 | 105,60 | 2 | 21.061 |
| 24/11/2023 | 105,19 | 105,02 | +0,02% | 105,00 | 105,60 | 105,55 | 105,01 | 105,60 | 21 | 11.906.501 |
| 23/11/2023 | 105,01 | 105,00 | -0,18% | 105,00 | 105,01 | 105,00 | 105,00 | 105,19 | 14 | 1.144.503 |
| 22/11/2023 | 105,10 | 105,19 | +0,17% | 105,10 | 105,35 | 105,18 | 105,00 | 105,19 | 9 | 220.879 |
| 21/11/2023 | 105,65 | 105,01 | -0,56% | 105,01 | 105,65 | 105,05 | 105,00 | 105,01 | 8 | 367.677 |
| 20/11/2023 | 105,60 | 105,60 | -0,09% | 105,59 | 105,60 | 105,59 | 105,00 | 105,60 | 12 | 7.582.042 |
| 17/11/2023 | 105,70 | 105,70 | 0,00% | 105,70 | 105,70 | 105,70 | 105,00 | 105,65 | 1 | 105.700 |
| 16/11/2023 | 105,70 | 105,70 | +0,65% | 105,03 | 105,75 | 105,69 | 105,03 | 105,70 | 14 | 14.882.305 |
| 13/11/2023 | 105,75 | 105,02 | -0,69% | 105,01 | 105,75 | 105,29 | 105,01 | 105,75 | 7 | 189.539 |
| 10/11/2023 | 105,75 | 105,75 | +0,71% | 105,75 | 105,75 | 105,75 | 105,00 | 105,75 | 3 | 253.800 |
| 9/11/2023 | 105,00 | 105,00 | -0,71% | 105,00 | 105,75 | 105,01 | 105,00 | 105,75 | 33 | 462.076 |
| 8/11/2023 | 105,00 | 105,75 | +0,03% | 105,00 | 105,75 | 105,40 | 105,00 | 105,75 | 5 | 579.750 |
| 7/11/2023 | 104,58 | 105,72 | +1,10% | 104,58 | 105,74 | 105,12 | 105,00 | 105,73 | 12 | 809.437 |
| 6/11/2023 | 104,85 | 104,57 | -0,44% | 104,57 | 105,75 | 105,56 | 80,00 | 104,57 | 12 | 2.808.105 |
| 3/11/2023 | 105,75 | 105,03 | -0,68% | 105,03 | 105,75 | 105,70 | 105,03 | 105,75 | 3 | 496.809 |
| 1/11/2023 | 105,75 | 105,75 | +0,01% | 105,12 | 105,75 | 105,74 | 105,12 | 105,75 | 5 | 1.247.787 |
| 31/10/2023 | 105,75 | 105,74 | -0,01% | 105,74 | 105,75 | 105,74 | 105,01 | 105,73 | 4 | 2.484.895 |
| 30/10/2023 | 105,75 | 105,75 | +0,01% | 105,75 | 105,75 | 105,75 | 105,00 | 105,75 | 1 | 31.725 |
| 27/10/2023 | 105,00 | 105,74 | +0,70% | 105,00 | 105,74 | 105,32 | 105,00 | 105,75 | 4 | 94.796 |
| 25/10/2023 | 105,75 | 105,00 | -0,01% | 105,00 | 105,75 | 105,02 | 105,00 | 105,75 | 7 | 336.075 |
| 24/10/2023 | 105,75 | 105,01 | +0,01% | 105,01 | 105,75 | 105,62 | 105,00 | 105,74 | 4 | 179.554 |
| 23/10/2023 | 105,01 | 105,00 | 0,00% | 105,00 | 105,75 | 105,23 | 105,00 | 105,75 | 29 | 2.999.150 |
| 20/10/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 105,49 | 1 | 21.000 |
| 19/10/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 105,50 | 1 | 10.500 |
| 18/10/2023 | 105,00 | 105,00 | +0,06% | 105,00 | 105,50 | 105,10 | 105,00 | 105,39 | 9 | 241.730 |
| 17/10/2023 | 104,94 | 104,94 | -0,52% | 104,94 | 104,94 | 104,94 | 105,01 | 105,35 | 1 | 10.494 |
| 16/10/2023 | 105,49 | 105,49 | +0,47% | 105,49 | 105,49 | 105,49 | 104,32 | 105,15 | 3 | 31.647 |
| 13/10/2023 | 105,09 | 105,00 | 0,00% | 105,00 | 105,09 | 105,02 | 105,00 | 105,50 | 8 | 178.547 |
| 11/10/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 105,50 | 2 | 84.000 |
| 10/10/2023 | 105,01 | 105,00 | 0,00% | 105,00 | 105,51 | 105,17 | 105,00 | 105,50 | 32 | 3.155.122 |
| 9/10/2023 | 106,20 | 105,00 | -0,09% | 105,00 | 106,20 | 105,35 | 105,00 | 105,98 | 6 | 94.818 |
| 6/10/2023 | 105,11 | 105,09 | +0,09% | 105,00 | 105,11 | 105,08 | 105,00 | 106,19 | 5 | 84.065 |
| 5/10/2023 | 105,03 | 105,00 | -0,10% | 105,00 | 105,14 | 105,00 | 105,00 | 105,14 | 10 | 462.031 |
| 4/10/2023 | 105,00 | 105,11 | -1,30% | 105,00 | 105,11 | 105,04 | 105,28 | 106,50 | 6 | 63.026 |
| 3/10/2023 | 106,20 | 106,49 | +0,27% | 106,20 | 106,50 | 106,47 | 105,18 | 106,50 | 4 | 138.415 |
| 2/10/2023 | 105,10 | 106,20 | +1,14% | 105,00 | 106,27 | 105,04 | 105,01 | 106,20 | 85 | 7.762.981 |
| 29/9/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 105,36 | 1 | 10.500 |
| 28/9/2023 | 105,01 | 105,00 | -0,32% | 105,00 | 105,01 | 105,00 | 105,00 | 105,36 | 24 | 2.257.503 |
| 27/9/2023 | 105,34 | 105,34 | +0,32% | 105,34 | 105,34 | 105,34 | 105,00 | 105,36 | 1 | 10.534 |
| 26/9/2023 | 106,95 | 105,00 | -1,83% | 105,00 | 106,97 | 105,01 | 105,01 | 106,91 | 113 | 11.078.708 |
| 25/9/2023 | 105,03 | 106,96 | -0,01% | 105,00 | 106,96 | 105,49 | 105,35 | 106,97 | 10 | 770.128 |
| 22/9/2023 | 106,97 | 106,97 | +1,88% | 106,97 | 106,97 | 106,97 | 105,06 | 106,75 | 2 | 42.788 |
| 21/9/2023 | 106,39 | 105,00 | -1,31% | 105,00 | 106,99 | 105,17 | 105,00 | 105,48 | 27 | 1.830.011 |
| 20/9/2023 | 106,00 | 106,39 | +1,32% | 105,00 | 106,49 | 105,01 | 105,05 | 106,39 | 48 | 4.284.649 |
| 19/9/2023 | 105,06 | 105,00 | -0,04% | 105,00 | 105,06 | 105,00 | 105,00 | 106,00 | 117 | 11.854.679 |
| 18/9/2023 | 107,00 | 105,04 | -0,92% | 105,04 | 107,00 | 106,28 | 105,04 | 106,00 | 7 | 127.536 |
| 15/9/2023 | 107,00 | 106,01 | -3,11% | 106,01 | 107,00 | 106,10 | 106,00 | 107,00 | 2 | 116.710 |
| 14/9/2023 | 109,41 | 109,41 | 0,00% | 109,41 | 109,41 | 109,41 | 106,03 | 107,00 | 1 | 21.882 |
| 13/9/2023 | 106,00 | 109,41 | +3,22% | 106,00 | 110,74 | 109,27 | 106,02 | 110,99 | 6 | 174.847 |
| 12/9/2023 | 110,63 | 106,00 | -4,18% | 106,00 | 111,98 | 109,76 | 106,01 | 111,60 | 11 | 417.099 |
| 8/9/2023 | 110,62 | 110,62 | -1,21% | 110,62 | 110,62 | 110,62 | 106,01 | 109,29 | 1 | 11.062 |
| 6/9/2023 | 105,00 | 111,97 | +6,63% | 105,00 | 111,98 | 108,00 | 105,00 | 111,97 | 26 | 4.169.020 |
| 5/9/2023 | 104,79 | 105,01 | -0,48% | 104,79 | 107,38 | 105,26 | 105,00 | 105,20 | 8 | 126.317 |
| 4/9/2023 | 106,40 | 105,52 | +0,23% | 105,00 | 106,40 | 105,16 | 105,02 | 106,37 | 11 | 441.701 |
| 1/9/2023 | 106,10 | 105,28 | -1,05% | 105,15 | 106,50 | 105,70 | 105,33 | 106,47 | 13 | 613.068 |
| 31/8/2023 | 105,61 | 106,40 | +0,75% | 105,01 | 106,40 | 105,89 | 105,00 | 106,40 | 9 | 95.303 |
| 30/8/2023 | 105,01 | 105,61 | +0,57% | 105,01 | 105,61 | 105,08 | 105,02 | 106,49 | 4 | 126.103 |
| 29/8/2023 | 105,00 | 105,01 | 0,00% | 105,00 | 105,33 | 105,00 | 105,01 | 105,69 | 80 | 7.822.569 |
| 28/8/2023 | 105,01 | 105,01 | -0,40% | 105,01 | 105,01 | 105,01 | 105,00 | 105,01 | 1 | 31.503 |
| 25/8/2023 | 105,45 | 105,43 | +0,41% | 105,43 | 105,73 | 105,65 | 105,00 | 105,73 | 3 | 84.526 |
| 24/8/2023 | 105,08 | 105,00 | -0,01% | 105,00 | 105,08 | 105,03 | 105,00 | 105,01 | 3 | 105.030 |
| 23/8/2023 | 105,40 | 105,01 | -1,40% | 105,01 | 105,40 | 105,11 | 105,01 | 105,40 | 4 | 220.734 |
| 22/8/2023 | 105,22 | 106,50 | 0,00% | 105,22 | 106,50 | 106,47 | 105,23 | 106,50 | 3 | 532.371 |
| 21/8/2023 | 105,01 | 106,50 | +1,42% | 105,00 | 106,50 | 105,54 | 105,03 | 106,50 | 27 | 1.245.406 |
| 18/8/2023 | 105,01 | 105,01 | +0,01% | 105,01 | 105,01 | 105,01 | 105,00 | 105,95 | 1 | 10.501 |
| 17/8/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 105,95 | 2 | 31.500 |
| 16/8/2023 | 105,05 | 105,00 | -0,65% | 105,00 | 105,05 | 105,00 | 105,00 | 105,67 | 23 | 2.100.029 |
| 15/8/2023 | 105,69 | 105,69 | -0,52% | 105,69 | 105,69 | 105,69 | 105,01 | 105,69 | 3 | 285.363 |
| 14/8/2023 | 105,00 | 106,24 | +0,46% | 105,00 | 106,24 | 105,53 | 105,00 | 105,69 | 5 | 84.424 |
| 11/8/2023 | 105,01 | 105,75 | +0,71% | 105,00 | 105,75 | 105,02 | 105,00 | 106,03 | 8 | 304.576 |
| 10/8/2023 | 105,01 | 105,00 | 0,00% | 104,97 | 105,02 | 104,99 | 105,01 | 105,81 | 53 | 8.494.483 |
| 9/8/2023 | 105,09 | 105,00 | -0,09% | 105,00 | 105,99 | 105,13 | 105,00 | 105,85 | 7 | 304.901 |
| 8/8/2023 | 105,02 | 105,09 | -1,33% | 105,01 | 106,44 | 105,28 | 105,09 | 105,81 | 8 | 621.152 |
| 7/8/2023 | 106,42 | 106,51 | +0,08% | 105,00 | 106,51 | 106,46 | 105,19 | 106,51 | 35 | 36.283.573 |
| 4/8/2023 | 105,79 | 106,42 | +0,91% | 105,45 | 106,42 | 106,15 | 106,42 | 106,50 | 10 | 413.985 |
| 3/8/2023 | 105,50 | 105,46 | -0,98% | 104,62 | 105,50 | 105,07 | 105,46 | 105,47 | 20 | 1.397.453 |
| 2/8/2023 | 106,50 | 106,50 | 0,00% | 105,51 | 106,50 | 106,47 | 105,65 | 106,50 | 10 | 915.702 |
| 1/8/2023 | 105,75 | 106,50 | 0,00% | 105,12 | 106,50 | 106,47 | 105,51 | 106,49 | 9 | 1.256.349 |
| 31/7/2023 | 106,50 | 106,50 | -0,02% | 106,49 | 106,50 | 106,49 | 105,31 | 106,50 | 3 | 330.148 |
| 28/7/2023 | 106,71 | 106,52 | 0,00% | 106,52 | 106,71 | 106,61 | 105,01 | 106,49 | 2 | 21.323 |
| 27/7/2023 | 106,53 | 106,52 | -0,01% | 106,52 | 106,53 | 106,52 | 105,03 | 106,52 | 2 | 31.957 |
| 26/7/2023 | 109,00 | 106,53 | -1,36% | 104,97 | 109,00 | 105,71 | 105,00 | 106,53 | 15 | 1.088.871 |
| 25/7/2023 | 108,00 | 108,00 | +0,93% | 107,99 | 108,00 | 107,99 | 107,00 | 108,00 | 3 | 86.397 |
| 24/7/2023 | 109,05 | 107,00 | +0,92% | 105,02 | 109,05 | 107,64 | 105,01 | 107,00 | 11 | 236.827 |
| 21/7/2023 | 106,00 | 106,02 | +0,02% | 105,00 | 106,02 | 105,19 | 105,01 | 106,02 | 15 | 3.292.524 |
| 19/7/2023 | 106,00 | 106,00 | +0,01% | 106,00 | 106,00 | 106,00 | 105,01 | 106,00 | 5 | 190.800 |
| 18/7/2023 | 105,99 | 105,99 | 0,00% | 105,99 | 105,99 | 105,99 | 105,97 | 105,99 | 4 | 52.995 |
| 17/7/2023 | 106,00 | 105,99 | -0,01% | 105,00 | 106,00 | 105,16 | 105,00 | 105,99 | 6 | 262.907 |
| 14/7/2023 | 105,05 | 106,00 | +0,90% | 105,04 | 106,00 | 105,51 | 105,04 | 106,00 | 10 | 1.044.608 |
| 13/7/2023 | 105,05 | 105,05 | +0,05% | 104,99 | 105,05 | 104,99 | 105,00 | 106,00 | 4 | 241.498 |
| 12/7/2023 | 106,99 | 105,00 | -1,87% | 104,89 | 106,99 | 105,40 | 105,00 | 106,79 | 14 | 537.578 |
| 11/7/2023 | 106,02 | 107,00 | +0,92% | 106,02 | 107,00 | 106,88 | 106,02 | 107,00 | 5 | 277.911 |
| 10/7/2023 | 105,01 | 106,02 | +0,97% | 105,00 | 106,02 | 105,08 | 105,00 | 107,75 | 5 | 126.104 |
| 7/7/2023 | 106,02 | 105,00 | 0,00% | 104,95 | 106,02 | 105,02 | 105,00 | 106,02 | 5 | 336.087 |
| 6/7/2023 | 105,00 | 105,00 | 0,00% | 102,00 | 105,00 | 103,57 | 105,00 | 114,99 | 51 | 5.976.065 |
| 5/7/2023 | 104,95 | 105,00 | 0,00% | 104,24 | 105,00 | 104,96 | 105,00 | 112,03 | 18 | 1.175.578 |
| 4/7/2023 | 105,98 | 105,00 | -0,92% | 105,00 | 105,98 | 105,97 | 105,00 | 105,98 | 8 | 1.229.321 |
| 3/7/2023 | 105,98 | 105,98 | 0,00% | 105,98 | 105,98 | 105,98 | 105,00 | 105,98 | 3 | 392.126 |
| 30/6/2023 | 106,88 | 105,98 | +0,93% | 105,00 | 106,88 | 105,49 | 105,98 | 105,99 | 6 | 411.424 |
| 29/6/2023 | 105,00 | 105,00 | +0,01% | 105,00 | 105,00 | 105,00 | 104,99 | 105,00 | 3 | 115.500 |
| 28/6/2023 | 105,00 | 104,99 | -0,01% | 102,00 | 109,84 | 104,55 | 105,00 | 105,01 | 46 | 10.152.661 |
| 27/6/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,01 | 105,00 | 105,00 | 109,98 | 3 | 42.001 |
| 26/6/2023 | 106,49 | 105,00 | -2,86% | 104,99 | 106,49 | 105,27 | 105,00 | 109,12 | 20 | 231.599 |
| 23/6/2023 | 108,09 | 108,09 | 0,00% | 108,09 | 108,09 | 108,09 | 105,00 | 108,00 | 2 | 54.045 |
| 22/6/2023 | 108,21 | 108,09 | -0,11% | 108,09 | 108,21 | 108,10 | 105,00 | 108,09 | 4 | 129.720 |
| 21/6/2023 | 105,00 | 108,21 | +3,07% | 104,98 | 108,21 | 105,22 | 108,21 | 109,95 | 8 | 526.149 |
| 20/6/2023 | 105,00 | 104,99 | -0,01% | 104,98 | 105,00 | 104,98 | 105,00 | 105,73 | 5 | 5.983.888 |
| 19/6/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 106,94 | 21 | 5.250.000 |
| 16/6/2023 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 105,00 | 106,93 | 14 | 10.552.500 |
| 15/6/2023 | 102,11 | 105,00 | 0,00% | 102,11 | 109,97 | 105,06 | 105,00 | 105,02 | 13 | 1.166.233 |
| 14/6/2023 | 105,20 | 105,00 | -0,01% | 105,00 | 105,20 | 105,00 | 105,00 | 105,01 | 6 | 1.449.040 |
| 13/6/2023 | 105,00 | 105,01 | +0,01% | 105,00 | 105,01 | 105,00 | 105,00 | 105,01 | 21 | 1.159.231.502 |
| 12/6/2023 | 105,00 | 105,00 | -0,01% | 103,00 | 105,51 | 104,62 | 105,00 | 105,01 | 47 | 4.561.441 |
| 9/6/2023 | 105,20 | 105,01 | +0,01% | 104,48 | 105,20 | 105,00 | 105,00 | 105,01 | 22 | 2.635.591 |
| 7/6/2023 | 102,51 | 105,00 | 0,00% | 102,51 | 105,00 | 104,99 | 105,00 | 105,20 | 29 | 733.330.494 |
| 6/6/2023 | 105,00 | 105,00 | 0,00% | 100,76 | 105,00 | 104,92 | 104,99 | 108,75 | 52 | 11.814.663 |
| 5/6/2023 | 96,50 | 105,00 | +0,04% | 94,17 | 105,00 | 100,88 | 95,02 | 105,00 | 27 | 1.664.655 |
| 2/6/2023 | 97,00 | 104,96 | +8,22% | 97,00 | 105,00 | 103,23 | 103,02 | 104,96 | 199 | 27.914.018 |
| 1/6/2023 | 93,50 | 96,99 | +5,58% | 92,38 | 97,00 | 96,64 | 96,99 | 97,00 | 102 | 74.225.263 |
| 31/5/2023 | 93,48 | 91,86 | -0,15% | 91,86 | 93,49 | 91,95 | 91,86 | 92,37 | 4 | 303.463 |
| 30/5/2023 | 92,51 | 92,00 | -2,12% | 91,52 | 92,51 | 92,00 | 91,52 | 93,00 | 48 | 160.834.416 |
| 29/5/2023 | 91,00 | 93,99 | +3,03% | 90,05 | 94,93 | 93,31 | 90,48 | 93,99 | 21 | 1.810.388 |
| 26/5/2023 | 92,00 | 91,23 | -2,22% | 91,23 | 93,99 | 92,43 | 91,22 | 92,00 | 31 | 3.909.811 |
| 25/5/2023 | 91,51 | 93,30 | -1,56% | 91,07 | 94,77 | 93,16 | 92,00 | 93,30 | 30 | 2.413.076 |
| 24/5/2023 | 92,04 | 94,78 | +3,58% | 91,13 | 94,93 | 92,28 | 91,14 | 94,78 | 13 | 553.738 |
| 23/5/2023 | 91,01 | 91,50 | +0,55% | 91,01 | 92,04 | 91,49 | 90,90 | 91,50 | 16 | 35.200.017 |
| 22/5/2023 | 93,75 | 91,00 | -0,55% | 91,00 | 93,75 | 91,09 | 91,00 | 92,00 | 46 | 42.459.295 |
| 19/5/2023 | 91,45 | 91,50 | +0,55% | 90,52 | 92,00 | 91,75 | 91,50 | 92,10 | 51 | 7.569.994 |
| 18/5/2023 | 90,57 | 91,00 | -2,35% | 90,56 | 92,00 | 91,53 | 91,00 | 92,05 | 62 | 8.833.062 |
| 17/5/2023 | 92,17 | 93,19 | -1,70% | 90,06 | 93,19 | 91,99 | 91,65 | 93,19 | 103 | 26.852.783 |
| 16/5/2023 | 98,85 | 94,80 | -2,90% | 91,69 | 98,85 | 92,79 | 91,99 | 94,80 | 130 | 46.816.067 |
| 15/5/2023 | 98,39 | 97,63 | -0,68% | 92,00 | 98,40 | 95,69 | 92,10 | 97,87 | 70 | 19.453.813 |
| 12/5/2023 | 98,00 | 98,30 | +0,31% | 98,00 | 98,30 | 98,29 | 96,01 | 98,30 | 6 | 1.631.690 |
| 11/5/2023 | 98,00 | 98,00 | -0,52% | 98,00 | 98,00 | 98,00 | 96,00 | 98,00 | 4 | 68.600 |
| 10/5/2023 | 98,95 | 98,51 | -0,45% | 93,02 | 98,95 | 95,40 | 98,51 | 98,80 | 41 | 7.279.377 |
| 9/5/2023 | 99,00 | 98,96 | -0,04% | 97,50 | 99,00 | 98,28 | 96,00 | 98,97 | 9 | 5.572.588 |
| 8/5/2023 | 97,99 | 99,00 | 0,00% | 97,99 | 99,00 | 98,99 | 91,13 | 99,00 | 9 | 1.316.599 |
| 5/5/2023 | 98,00 | 99,00 | -0,18% | 98,00 | 99,00 | 98,75 | 91,01 | 99,00 | 9 | 325.900 |
| 4/5/2023 | 95,00 | 99,18 | -0,16% | 90,60 | 99,18 | 97,33 | 90,74 | 99,18 | 16 | 963.657 |
| 2/5/2023 | 99,38 | 99,34 | -0,05% | 99,34 | 99,38 | 99,36 | 94,10 | 99,34 | 4 | 109.296 |
| 28/4/2023 | 89,63 | 99,39 | +9,81% | 89,63 | 99,39 | 92,44 | 90,16 | 99,40 | 48 | 13.340.014 |
| 27/4/2023 | 90,51 | 90,51 | +1,19% | 90,51 | 90,51 | 90,51 | 87,21 | 90,51 | 3 | 271.530 |
| 26/4/2023 | 90,59 | 89,45 | -1,27% | 89,45 | 90,59 | 89,87 | 87,12 | 89,49 | 4 | 143.794 |
| 25/4/2023 | 89,58 | 90,60 | +1,24% | 89,58 | 90,60 | 90,09 | 87,11 | 89,49 | 2 | 18.018 |
| 24/4/2023 | 89,28 | 89,49 | +0,21% | 89,28 | 90,61 | 89,33 | 87,05 | 89,49 | 6 | 384.147 |
| 20/4/2023 | 89,30 | 89,30 | -0,19% | 87,51 | 89,30 | 88,94 | 87,52 | 89,28 | 3 | 44.471 |
| 19/4/2023 | 90,37 | 89,47 | +0,98% | 85,84 | 90,37 | 87,31 | 87,01 | 89,30 | 22 | 3.204.515 |
| 18/4/2023 | 88,62 | 88,60 | -3,58% | 88,60 | 88,62 | 88,61 | 88,65 | 91,88 | 2 | 26.584 |
| 17/4/2023 | 89,99 | 91,89 | +4,42% | 88,37 | 91,93 | 89,63 | 88,53 | 91,89 | 8 | 98.601 |
| 14/4/2023 | 89,06 | 88,00 | -1,23% | 88,00 | 90,66 | 88,09 | 88,00 | 89,99 | 25 | 9.162.345 |
| 13/4/2023 | 92,70 | 89,10 | -3,98% | 89,05 | 92,70 | 89,57 | 89,10 | 91,17 | 31 | 1.648.264 |
| 12/4/2023 | 90,01 | 92,79 | +3,17% | 90,01 | 92,79 | 92,73 | 89,96 | 92,96 | 5 | 500.746 |
| 11/4/2023 | 94,00 | 89,94 | -0,30% | 89,25 | 94,89 | 90,61 | 89,36 | 92,58 | 25 | 815.571 |
| 10/4/2023 | 92,95 | 90,21 | -2,99% | 90,21 | 92,98 | 91,08 | 90,21 | 93,95 | 10 | 1.430.112 |
| 6/4/2023 | 92,99 | 92,99 | -0,01% | 92,99 | 92,99 | 92,99 | 92,10 | 93,97 | 1 | 9.299 |
| 5/4/2023 | 94,89 | 93,00 | -0,58% | 92,39 | 94,89 | 93,24 | 92,40 | 93,56 | 5 | 121.216 |
| 4/4/2023 | 92,53 | 93,54 | -0,49% | 92,53 | 93,54 | 93,10 | 92,60 | 93,54 | 6 | 260.700 |
| 3/4/2023 | 99,95 | 94,00 | -5,95% | 91,99 | 99,95 | 95,13 | 92,04 | 94,00 | 27 | 17.638.885 |
| 31/3/2023 | 94,03 | 99,95 | +7,54% | 92,51 | 99,95 | 96,61 | 98,00 | 99,95 | 277 | 4.434.481 |
| 30/3/2023 | 94,07 | 92,94 | +0,29% | 92,67 | 94,07 | 93,06 | 90,25 | 93,69 | 5 | 130.290 |
| 29/3/2023 | 93,19 | 92,67 | -1,94% | 91,00 | 93,19 | 91,81 | 91,51 | 92,67 | 20 | 1.845.383 |
| 28/3/2023 | 94,44 | 94,50 | +1,43% | 93,50 | 95,00 | 94,40 | 93,17 | 94,50 | 11 | 26.132.336 |
| 27/3/2023 | 94,17 | 93,17 | -2,25% | 93,17 | 94,17 | 94,07 | 93,20 | 94,47 | 8 | 630.275 |
| 24/3/2023 | 93,31 | 95,31 | -2,69% | 93,31 | 95,31 | 93,46 | 93,51 | 94,17 | 3 | 121.503 |
| 23/3/2023 | 92,01 | 97,94 | +8,70% | 90,23 | 97,95 | 96,68 | 93,19 | 96,76 | 26 | 7.802.783 |
| 22/3/2023 | 95,50 | 90,10 | -5,23% | 90,10 | 95,50 | 91,77 | 90,22 | 95,50 | 16 | 1.651.969 |
| 21/3/2023 | 95,07 | 95,07 | +0,06% | 95,07 | 95,07 | 95,07 | 95,07 | 97,99 | 2 | 1.093.305 |
| 20/3/2023 | 95,03 | 95,01 | -0,13% | 95,01 | 95,31 | 95,06 | 94,02 | 98,00 | 4 | 133.086 |
| 17/3/2023 | 95,13 | 95,13 | +0,12% | 95,13 | 95,13 | 95,13 | 95,02 | 98,00 | 1 | 19.026 |
| 16/3/2023 | 96,82 | 95,02 | -3,04% | 95,02 | 98,00 | 95,86 | 95,01 | 98,00 | 4 | 115.042 |
| 15/3/2023 | 98,00 | 98,00 | -0,98% | 98,00 | 98,00 | 98,00 | 97,04 | 98,00 | 3 | 107.800 |
| 13/3/2023 | 99,31 | 98,97 | -0,34% | 95,08 | 99,31 | 95,27 | 95,11 | 98,98 | 6 | 943.271 |
| 10/3/2023 | 98,07 | 99,31 | -0,58% | 98,07 | 99,31 | 98,31 | 94,84 | 99,58 | 3 | 49.159 |
| 9/3/2023 | 99,89 | 99,89 | +0,65% | 99,89 | 99,89 | 99,89 | 94,13 | 99,90 | 1 | 19.978 |
| 8/3/2023 | 99,99 | 99,24 | -0,76% | 98,18 | 100,00 | 98,93 | 99,24 | 99,88 | 8 | 425.414 |
| 7/3/2023 | 99,99 | 100,00 | +0,01% | 97,92 | 100,00 | 99,78 | 96,35 | 100,00 | 5 | 708.508 |
| 6/3/2023 | 100,00 | 99,99 | -0,01% | 99,99 | 100,00 | 99,99 | 94,02 | 100,00 | 3 | 49.996 |
| 2/3/2023 | 99,99 | 100,00 | +0,03% | 99,99 | 100,00 | 99,99 | 95,12 | 100,00 | 8 | 4.359.928 |
| 1/3/2023 | 99,98 | 99,97 | -0,03% | 99,00 | 99,98 | 99,08 | 96,00 | 102,00 | 3 | 1.852.964 |
| 28/2/2023 | 96,89 | 100,00 | +3,22% | 96,89 | 102,94 | 99,94 | 96,01 | 101,50 | 20 | 3.258.091 |
| 27/2/2023 | 94,29 | 96,88 | +2,62% | 94,29 | 96,89 | 94,44 | 94,30 | 97,70 | 9 | 1.227.741 |
| 24/2/2023 | 95,30 | 94,41 | +0,15% | 94,41 | 95,30 | 94,42 | 94,43 | 96,50 | 3 | 424.934 |
| 23/2/2023 | 96,04 | 94,27 | -3,53% | 93,01 | 96,04 | 94,52 | 94,27 | 97,70 | 11 | 1.909.360 |
| 22/2/2023 | 96,59 | 97,72 | +0,74% | 95,14 | 97,72 | 96,50 | 95,23 | 97,74 | 4 | 38.603 |
| 17/2/2023 | 99,87 | 97,00 | -3,00% | 97,00 | 99,87 | 97,03 | 96,60 | 100,00 | 4 | 737.487 |
| 16/2/2023 | 100,00 | 100,00 | 0,00% | 96,45 | 100,25 | 99,32 | 96,60 | 100,00 | 13 | 2.016.309 |
| 15/2/2023 | 100,00 | 100,00 | -0,23% | 100,00 | 100,25 | 100,01 | 100,00 | 100,25 | 8 | 1.800.200 |
| 14/2/2023 | 100,24 | 100,23 | -0,02% | 100,23 | 100,25 | 100,24 | 96,30 | 100,23 | 4 | 120.292 |
| 13/2/2023 | 101,48 | 100,25 | -1,00% | 100,25 | 101,48 | 101,34 | 96,30 | 100,25 | 6 | 456.046 |
| 10/2/2023 | 96,73 | 101,26 | -0,38% | 96,72 | 101,49 | 98,56 | 96,30 | 101,48 | 4 | 98.563 |
| 9/2/2023 | 96,92 | 101,65 | +2,78% | 96,92 | 101,73 | 100,71 | 95,10 | 102,00 | 5 | 50.359 |
| 8/2/2023 | 101,29 | 98,90 | -0,28% | 98,90 | 101,29 | 99,16 | 98,81 | 98,90 | 8 | 704.047 |
| 7/2/2023 | 104,41 | 99,18 | -5,05% | 99,18 | 104,41 | 101,19 | 99,11 | 99,18 | 6 | 313.699 |
| 6/2/2023 | 101,11 | 104,45 | +2,05% | 99,05 | 104,45 | 101,31 | 101,16 | 104,34 | 15 | 678.833 |
| 3/2/2023 | 102,39 | 102,35 | -2,66% | 102,35 | 102,40 | 102,38 | 99,04 | 102,25 | 6 | 614.336 |
| 2/2/2023 | 106,56 | 105,15 | -0,78% | 101,97 | 106,56 | 105,51 | 103,23 | 106,57 | 5 | 168.819 |
| 1/2/2023 | 107,99 | 105,98 | +1,52% | 105,97 | 108,00 | 106,69 | 104,01 | 105,97 | 6 | 149.373 |
| 31/1/2023 | 104,28 | 104,39 | +0,10% | 101,89 | 105,01 | 104,14 | 100,69 | 104,39 | 18 | 13.090.683 |
| 30/1/2023 | 103,37 | 104,29 | +0,91% | 103,36 | 104,29 | 103,99 | 99,89 | 104,29 | 7 | 426.381 |
| 27/1/2023 | 103,37 | 103,35 | -0,02% | 103,35 | 103,37 | 103,35 | 99,90 | 103,37 | 2 | 62.012 |
| 26/1/2023 | 103,89 | 103,37 | +3,40% | 99,00 | 104,42 | 101,02 | 99,90 | 103,37 | 34 | 3.323.783 |
| 25/1/2023 | 100,49 | 99,97 | -0,53% | 99,97 | 103,99 | 102,49 | 99,96 | 103,89 | 13 | 1.578.449 |
| 24/1/2023 | 100,50 | 100,50 | 0,00% | 99,80 | 100,50 | 99,87 | 99,82 | 100,49 | 4 | 669.150 |
| 23/1/2023 | 100,50 | 100,50 | +0,69% | 100,50 | 100,50 | 100,50 | 99,85 | 100,50 | 2 | 351.750 |