Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HOFC11 - FII HOFFICEI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 31,15 | 31,40 | +1,29% | 29,74 | 31,65 | 31,22 | 31,00 | 31,40 | 47 | 2.094.974 |
| 17/7/2025 | 30,00 | 31,00 | +3,33% | 28,90 | 31,10 | 30,65 | 31,00 | 31,10 | 232 | 200.969.430 |
| 16/7/2025 | 30,48 | 30,00 | -1,61% | 29,16 | 31,23 | 30,61 | 30,00 | 30,01 | 386 | 44.918.956 |
| 15/7/2025 | 29,20 | 30,49 | +1,63% | 29,17 | 30,49 | 30,05 | 30,16 | 30,49 | 64 | 6.602.800 |
| 14/7/2025 | 30,50 | 30,00 | -1,64% | 29,10 | 30,50 | 29,65 | 29,36 | 30,19 | 76 | 9.431.904 |
| 11/7/2025 | 28,93 | 30,50 | +1,33% | 28,90 | 30,50 | 29,50 | 30,00 | 30,50 | 777 | 32.076.721 |
| 10/7/2025 | 28,31 | 30,10 | +4,19% | 28,13 | 30,10 | 30,01 | 30,10 | 30,50 | 110 | 144.629.141 |
| 9/7/2025 | 28,35 | 28,89 | +1,73% | 28,20 | 28,89 | 28,83 | 28,89 | 28,90 | 26 | 2.023.886 |
| 8/7/2025 | 28,43 | 28,40 | -2,10% | 28,40 | 28,99 | 28,45 | 28,40 | 28,60 | 280 | 1.920.683 |
| 7/7/2025 | 28,17 | 29,01 | +0,07% | 28,17 | 29,05 | 28,81 | 28,41 | 29,01 | 296 | 5.684.974 |
| 4/7/2025 | 27,92 | 28,99 | +3,76% | 27,92 | 29,00 | 28,80 | 28,14 | 28,99 | 179 | 11.920.375 |
| 3/7/2025 | 27,67 | 27,94 | -0,21% | 27,67 | 28,25 | 27,91 | 27,70 | 27,94 | 132 | 4.229.077 |
| 2/7/2025 | 28,37 | 28,00 | -3,11% | 27,82 | 28,99 | 28,17 | 28,00 | 28,81 | 545 | 8.880.255 |
| 1/7/2025 | 29,51 | 28,90 | -2,03% | 28,04 | 29,51 | 28,52 | 28,50 | 28,90 | 23 | 1.312.203 |
| 30/6/2025 | 28,59 | 29,50 | +3,15% | 27,73 | 29,50 | 28,71 | 28,90 | 29,50 | 104 | 14.721.722 |
| 27/6/2025 | 27,41 | 28,60 | +0,39% | 27,40 | 28,72 | 27,99 | 28,00 | 28,55 | 400 | 56.081.307 |
| 26/6/2025 | 28,17 | 28,49 | +1,79% | 27,11 | 28,54 | 27,86 | 28,15 | 28,49 | 207 | 22.659.857 |
| 25/6/2025 | 29,25 | 27,99 | -6,23% | 27,41 | 29,26 | 28,07 | 27,90 | 27,99 | 1.274 | 22.799.418 |
| 24/6/2025 | 28,50 | 29,85 | +6,27% | 28,01 | 29,98 | 28,60 | 28,28 | 28,49 | 1.843 | 24.190.329 |
| 23/6/2025 | 28,50 | 28,09 | -1,54% | 27,80 | 28,97 | 28,12 | 27,85 | 28,09 | 77 | 7.486.868 |
| 20/6/2025 | 27,58 | 28,53 | +3,37% | 27,57 | 29,28 | 28,62 | 28,12 | 28,53 | 228 | 13.940.035 |
| 18/6/2025 | 28,50 | 27,60 | -3,16% | 27,50 | 29,50 | 27,79 | 27,60 | 28,49 | 1.923 | 18.083.397 |
| 17/6/2025 | 29,40 | 28,50 | -3,39% | 27,33 | 29,40 | 28,35 | 28,00 | 28,95 | 102 | 7.607.597 |
| 16/6/2025 | 28,81 | 29,50 | +0,34% | 28,01 | 30,50 | 29,83 | 29,41 | 30,49 | 195 | 16.959.184 |
| 13/6/2025 | 27,81 | 29,40 | +8,85% | 27,20 | 29,69 | 27,91 | 28,00 | 29,40 | 85 | 16.486.156 |
| 12/6/2025 | 27,68 | 27,01 | -2,42% | 26,70 | 28,64 | 27,59 | 27,01 | 28,00 | 315 | 3.620.498 |
| 11/6/2025 | 27,42 | 27,68 | -0,79% | 26,75 | 28,79 | 27,41 | 26,81 | 27,68 | 344 | 11.866.260 |
| 10/6/2025 | 27,68 | 27,90 | -0,36% | 27,28 | 28,12 | 27,63 | 27,50 | 27,90 | 310 | 2.028.642 |
| 9/6/2025 | 28,95 | 28,00 | 0,00% | 27,17 | 28,95 | 28,00 | 27,67 | 28,00 | 93 | 18.860.298 |
| 6/6/2025 | 29,29 | 28,00 | -3,45% | 28,00 | 29,29 | 28,10 | 28,00 | 28,85 | 307 | 20.802.801 |
| 5/6/2025 | 29,38 | 29,00 | -0,82% | 28,13 | 30,30 | 28,96 | 29,00 | 29,90 | 850 | 36.341.105 |
| 4/6/2025 | 29,02 | 29,24 | -0,37% | 28,65 | 29,99 | 29,06 | 28,66 | 29,24 | 53 | 8.121.554 |
| 3/6/2025 | 29,00 | 29,35 | +1,21% | 28,00 | 29,35 | 29,00 | 29,00 | 29,40 | 68 | 14.100.184 |
| 2/6/2025 | 30,01 | 29,00 | -3,37% | 29,00 | 30,40 | 29,07 | 29,00 | 29,80 | 697 | 18.559.696 |
| 30/5/2025 | 30,00 | 30,01 | +0,03% | 28,58 | 31,01 | 30,76 | 30,01 | 30,19 | 1.568 | 54.874.763 |
| 29/5/2025 | 30,00 | 30,00 | -0,46% | 29,29 | 30,50 | 29,98 | 30,00 | 30,28 | 37 | 23.934.054 |
| 28/5/2025 | 29,54 | 30,14 | +3,08% | 29,03 | 30,14 | 29,87 | 30,00 | 30,14 | 98 | 7.298.944 |
| 27/5/2025 | 28,09 | 29,24 | +4,39% | 28,09 | 29,26 | 28,96 | 29,24 | 29,26 | 77 | 7.200.708 |
| 26/5/2025 | 29,96 | 28,01 | +0,04% | 28,00 | 29,96 | 28,18 | 28,01 | 28,38 | 398 | 9.359.607 |
| 23/5/2025 | 28,00 | 28,00 | -1,06% | 27,12 | 29,49 | 28,06 | 28,00 | 29,00 | 1.182 | 13.702.026 |
| 22/5/2025 | 29,40 | 28,30 | -5,67% | 28,30 | 30,41 | 29,70 | 28,10 | 28,90 | 93 | 10.677.451 |
| 21/5/2025 | 28,11 | 30,00 | 0,00% | 28,11 | 30,00 | 29,09 | 28,36 | 30,00 | 136 | 15.098.970 |
| 20/5/2025 | 26,22 | 30,00 | +14,46% | 26,22 | 30,08 | 29,57 | 30,00 | 30,04 | 1.955 | 191.962.989 |
| 19/5/2025 | 25,68 | 26,21 | 0,00% | 25,02 | 28,21 | 27,43 | 26,21 | 27,53 | 1.375 | 34.788.063 |
| 16/5/2025 | 26,45 | 26,21 | -4,83% | 24,00 | 28,99 | 25,68 | 26,21 | 27,34 | 650 | 31.074.359 |
| 15/5/2025 | 27,00 | 27,54 | +2,00% | 27,00 | 28,95 | 27,25 | 26,45 | 27,55 | 119 | 8.060.757 |
| 14/5/2025 | 26,95 | 27,00 | +0,22% | 26,95 | 28,02 | 27,34 | 26,45 | 27,65 | 150 | 13.034.522 |
| 13/5/2025 | 26,51 | 26,94 | +0,04% | 26,41 | 28,02 | 27,45 | 26,87 | 27,36 | 118 | 6.405.877 |
| 12/5/2025 | 25,83 | 26,93 | +1,20% | 25,00 | 27,03 | 26,41 | 26,30 | 26,93 | 435 | 9.043.799 |
| 9/5/2025 | 26,40 | 26,61 | +0,53% | 25,74 | 26,90 | 26,20 | 26,60 | 26,61 | 61 | 568.664 |
| 8/5/2025 | 26,88 | 26,47 | -0,08% | 25,58 | 26,90 | 26,45 | 25,58 | 26,45 | 63 | 801.578 |
| 7/5/2025 | 26,87 | 26,49 | +5,37% | 25,51 | 26,87 | 25,95 | 25,87 | 26,50 | 51 | 661.740 |
| 6/5/2025 | 26,16 | 25,14 | -2,93% | 25,10 | 26,92 | 25,79 | 25,14 | 26,34 | 60 | 655.256 |
| 5/5/2025 | 25,00 | 25,90 | +5,71% | 25,00 | 27,01 | 26,14 | 25,30 | 25,90 | 262 | 6.427.841 |
| 2/5/2025 | 26,00 | 24,50 | -3,92% | 24,50 | 26,88 | 25,69 | 24,05 | 24,50 | 135 | 9.088.566 |
| 29/4/2025 | 24,21 | 25,50 | +2,74% | 24,21 | 25,50 | 24,75 | 25,05 | 25,50 | 82 | 3.937.946 |
| 28/4/2025 | 24,87 | 24,82 | -0,24% | 24,54 | 25,90 | 25,02 | 24,70 | 25,48 | 74 | 5.447.028 |
| 25/4/2025 | 24,29 | 24,88 | +0,36% | 24,04 | 24,96 | 24,59 | 24,60 | 24,90 | 58 | 895.229 |
| 24/4/2025 | 23,45 | 24,79 | +2,14% | 23,45 | 24,83 | 24,31 | 24,30 | 24,82 | 35 | 2.435.927 |
| 23/4/2025 | 24,31 | 24,27 | -0,16% | 23,83 | 24,35 | 24,02 | 24,27 | 24,28 | 1.321 | 5.499.377 |
| 22/4/2025 | 24,02 | 24,31 | -0,33% | 24,00 | 24,39 | 24,02 | 24,02 | 24,30 | 96 | 10.629.425 |
| 17/4/2025 | 24,49 | 24,39 | -0,37% | 24,00 | 24,50 | 24,11 | 24,39 | 24,40 | 52 | 3.165.729 |
| 16/4/2025 | 24,57 | 24,48 | +0,66% | 24,01 | 24,57 | 24,31 | 24,01 | 24,45 | 30 | 228.536 |
| 15/4/2025 | 24,07 | 24,32 | +1,33% | 23,62 | 24,32 | 23,79 | 24,30 | 24,32 | 38 | 856.682 |
| 14/4/2025 | 23,83 | 24,00 | -1,11% | 23,23 | 24,29 | 23,84 | 23,23 | 24,07 | 61 | 5.566.922 |
| 11/4/2025 | 24,51 | 24,27 | -0,94% | 24,27 | 24,52 | 24,46 | 24,27 | 24,47 | 27 | 802.503 |
| 10/4/2025 | 24,98 | 24,50 | +0,04% | 24,00 | 24,98 | 24,00 | 24,04 | 24,50 | 26 | 26.044.462 |
| 9/4/2025 | 24,11 | 24,49 | +0,08% | 23,99 | 24,49 | 24,01 | 24,05 | 24,49 | 128 | 15.184.063 |
| 8/4/2025 | 24,22 | 24,47 | -0,12% | 24,22 | 24,65 | 24,29 | 24,23 | 24,48 | 34 | 983.968 |
| 7/4/2025 | 24,12 | 24,50 | +1,58% | 24,12 | 24,98 | 24,48 | 24,24 | 24,49 | 91 | 1.833.781 |
| 4/4/2025 | 24,79 | 24,12 | -2,74% | 24,10 | 24,80 | 24,51 | 24,12 | 24,77 | 38 | 708.576 |
| 3/4/2025 | 24,26 | 24,80 | +0,12% | 23,58 | 24,80 | 24,35 | 24,33 | 24,80 | 64 | 2.896.269 |
| 2/4/2025 | 24,52 | 24,77 | -0,12% | 24,52 | 24,85 | 24,69 | 24,77 | 24,78 | 51 | 1.234.634 |
| 1/4/2025 | 24,52 | 24,80 | +1,18% | 24,39 | 25,10 | 24,44 | 24,54 | 24,80 | 70 | 5.893.249 |
| 31/3/2025 | 24,97 | 24,51 | -1,88% | 24,01 | 25,19 | 24,39 | 24,51 | 25,00 | 226 | 9.911.644 |
| 28/3/2025 | 24,49 | 24,98 | -0,04% | 24,32 | 24,99 | 24,69 | 24,60 | 24,98 | 60 | 5.064.196 |
| 27/3/2025 | 24,37 | 24,99 | 0,00% | 24,37 | 25,25 | 24,99 | 24,51 | 24,99 | 60 | 52.921.195 |
| 26/3/2025 | 24,86 | 24,99 | +0,52% | 24,80 | 25,44 | 24,98 | 24,86 | 24,99 | 54 | 6.151.226 |
| 25/3/2025 | 25,78 | 24,86 | -2,85% | 24,80 | 25,82 | 24,99 | 24,86 | 25,00 | 335 | 5.384.318 |
| 24/3/2025 | 25,96 | 25,59 | -1,50% | 24,49 | 25,96 | 25,28 | 25,22 | 25,59 | 166 | 9.070.225 |
| 21/3/2025 | 26,00 | 25,98 | +0,70% | 25,02 | 26,13 | 25,94 | 25,98 | 25,99 | 79 | 4.164.703 |
| 20/3/2025 | 25,26 | 25,80 | +2,14% | 25,00 | 25,94 | 25,23 | 25,63 | 25,80 | 189 | 5.851.233 |
| 19/3/2025 | 26,38 | 25,26 | -4,32% | 25,26 | 26,38 | 25,67 | 25,26 | 25,75 | 55 | 4.671.174 |
| 18/3/2025 | 26,41 | 26,40 | 0,00% | 25,82 | 26,41 | 25,95 | 25,84 | 26,40 | 71 | 9.014.616 |
| 17/3/2025 | 26,00 | 26,40 | +1,54% | 25,21 | 26,40 | 25,86 | 25,51 | 26,39 | 80 | 6.408.683 |
| 14/3/2025 | 25,79 | 26,00 | +0,42% | 25,51 | 26,00 | 25,88 | 25,58 | 26,00 | 53 | 4.077.402 |
| 13/3/2025 | 25,36 | 25,89 | +2,09% | 25,25 | 25,94 | 25,40 | 25,89 | 25,90 | 36 | 1.902.526 |
| 12/3/2025 | 25,10 | 25,36 | +1,00% | 25,02 | 25,45 | 25,20 | 25,31 | 25,36 | 60 | 1.466.709 |
| 11/3/2025 | 24,78 | 25,11 | -2,03% | 24,78 | 25,69 | 25,12 | 25,11 | 25,33 | 385 | 5.155.745 |
| 10/3/2025 | 25,54 | 25,63 | -3,25% | 25,54 | 26,39 | 25,77 | 25,60 | 25,63 | 70 | 3.358.012 |
| 7/3/2025 | 25,85 | 26,49 | +6,69% | 24,72 | 26,49 | 25,54 | 25,90 | 26,49 | 132 | 3.706.222 |
| 6/3/2025 | 26,00 | 24,83 | -4,50% | 24,56 | 26,20 | 25,35 | 24,83 | 25,90 | 405 | 21.574.142 |
| 5/3/2025 | 26,50 | 26,00 | -2,99% | 25,06 | 26,50 | 25,82 | 25,43 | 26,00 | 62 | 4.294.935 |
| 28/2/2025 | 26,23 | 26,80 | +2,17% | 25,29 | 26,99 | 26,21 | 26,40 | 26,80 | 164 | 6.747.373 |
| 27/2/2025 | 25,01 | 26,23 | +4,88% | 24,14 | 26,99 | 25,12 | 25,01 | 26,23 | 4.897 | 77.439.684 |
| 26/2/2025 | 24,51 | 25,01 | 0,00% | 24,00 | 25,01 | 24,10 | 24,63 | 25,01 | 964 | 57.274.453 |
| 25/2/2025 | 24,50 | 25,01 | +2,00% | 24,02 | 25,01 | 24,48 | 24,41 | 25,01 | 442 | 18.360.981 |
| 24/2/2025 | 24,99 | 24,52 | -0,93% | 24,49 | 24,99 | 24,53 | 24,52 | 24,70 | 283 | 4.063.021 |
| 21/2/2025 | 24,95 | 24,75 | +0,20% | 24,32 | 25,00 | 24,42 | 24,75 | 24,90 | 329 | 8.515.430 |
| 20/2/2025 | 24,79 | 24,70 | -0,36% | 24,16 | 24,90 | 24,47 | 24,70 | 24,90 | 251 | 9.000.960 |
| 19/2/2025 | 24,70 | 24,79 | -0,16% | 24,70 | 24,95 | 24,77 | 24,72 | 24,99 | 333 | 5.145.160 |
| 18/2/2025 | 24,80 | 24,83 | +0,12% | 24,53 | 25,18 | 24,67 | 24,83 | 24,84 | 551 | 17.156.160 |
| 17/2/2025 | 25,25 | 24,80 | -0,80% | 24,71 | 25,50 | 25,21 | 24,71 | 25,00 | 101 | 4.682.898 |
| 14/2/2025 | 25,43 | 25,00 | 0,00% | 24,50 | 25,43 | 24,97 | 24,82 | 25,00 | 358 | 67.364.570 |
| 13/2/2025 | 25,00 | 25,00 | 0,00% | 24,75 | 25,79 | 24,99 | 24,83 | 25,00 | 322 | 161.814.961 |
| 12/2/2025 | 25,00 | 25,00 | 0,00% | 24,75 | 25,17 | 24,99 | 24,76 | 25,00 | 636 | 130.309.423 |
| 11/2/2025 | 25,05 | 25,00 | -2,23% | 24,70 | 25,77 | 24,94 | 25,00 | 25,06 | 360 | 3.953.528 |
| 10/2/2025 | 25,45 | 25,57 | +1,51% | 24,70 | 25,57 | 25,44 | 25,03 | 25,57 | 400 | 69.951.783 |
| 7/2/2025 | 25,00 | 25,19 | +2,82% | 24,32 | 25,53 | 25,03 | 25,19 | 25,20 | 864 | 81.015.005 |
| 6/2/2025 | 24,60 | 24,50 | -0,41% | 23,00 | 24,96 | 23,62 | 24,50 | 24,90 | 2.902 | 46.453.092 |
| 5/2/2025 | 24,75 | 24,60 | -0,93% | 24,52 | 24,99 | 24,68 | 24,60 | 24,80 | 910 | 23.805.629 |
| 4/2/2025 | 25,79 | 24,83 | -3,72% | 24,77 | 25,99 | 24,93 | 24,83 | 25,23 | 414 | 13.064.475 |
| 3/2/2025 | 26,00 | 25,79 | -4,45% | 24,11 | 26,13 | 25,75 | 25,79 | 26,00 | 353 | 238.580.233 |
| 31/1/2025 | 25,01 | 26,99 | +5,84% | 24,51 | 26,99 | 25,14 | 26,90 | 26,99 | 3.527 | 147.810.195 |
| 30/1/2025 | 24,98 | 25,50 | +2,08% | 24,26 | 26,99 | 24,95 | 25,04 | 25,50 | 4.365 | 143.982.791 |
| 29/1/2025 | 25,07 | 24,98 | +0,64% | 23,87 | 25,21 | 24,19 | 24,20 | 24,98 | 1.404 | 6.051.826 |
| 28/1/2025 | 24,10 | 24,82 | +0,08% | 23,81 | 24,90 | 24,04 | 24,81 | 24,82 | 344 | 7.594.652 |
| 27/1/2025 | 23,50 | 24,80 | +5,98% | 23,00 | 24,80 | 23,63 | 24,80 | 24,93 | 662 | 11.033.443 |
| 24/1/2025 | 23,52 | 23,40 | -2,50% | 23,02 | 24,06 | 23,60 | 23,40 | 23,78 | 365 | 4.587.059 |
| 23/1/2025 | 23,21 | 24,00 | +3,40% | 22,65 | 24,00 | 22,86 | 23,21 | 24,00 | 506 | 11.706.788 |
| 22/1/2025 | 25,17 | 23,21 | -3,29% | 22,91 | 25,17 | 23,27 | 23,21 | 23,97 | 1.943 | 7.989.201 |
| 21/1/2025 | 24,91 | 24,00 | -2,68% | 22,66 | 24,91 | 23,75 | 24,00 | 24,28 | 1.311 | 13.653.994 |
| 20/1/2025 | 24,98 | 24,66 | -0,96% | 24,16 | 24,98 | 24,54 | 24,15 | 24,66 | 137 | 17.160.225 |
| 17/1/2025 | 24,76 | 24,90 | +0,57% | 24,57 | 25,30 | 25,01 | 24,86 | 24,90 | 72 | 862.978 |
| 16/1/2025 | 25,24 | 24,76 | -0,96% | 24,64 | 25,25 | 25,00 | 24,76 | 25,00 | 102 | 4.526.674 |
| 15/1/2025 | 25,31 | 25,00 | -0,75% | 24,54 | 25,31 | 24,89 | 24,60 | 25,00 | 342 | 4.314.355 |
| 14/1/2025 | 24,99 | 25,19 | +0,80% | 24,51 | 25,19 | 24,95 | 24,80 | 25,19 | 128 | 14.556.870 |
| 13/1/2025 | 25,15 | 24,99 | -0,68% | 24,03 | 25,15 | 24,41 | 24,15 | 24,99 | 931 | 19.392.831 |
| 10/1/2025 | 24,09 | 25,16 | +2,40% | 24,09 | 25,26 | 24,80 | 24,50 | 25,16 | 1.113 | 18.955.243 |
| 9/1/2025 | 24,61 | 24,57 | -0,16% | 23,00 | 24,85 | 23,33 | 24,00 | 24,57 | 705 | 15.900.422 |
| 8/1/2025 | 24,88 | 24,61 | -1,05% | 24,31 | 24,99 | 24,77 | 24,40 | 24,90 | 711 | 9.474.685 |
| 7/1/2025 | 24,84 | 24,87 | +0,16% | 24,31 | 25,00 | 24,90 | 24,74 | 24,88 | 720 | 4.903.201 |
| 6/1/2025 | 25,00 | 24,83 | +0,40% | 24,69 | 25,99 | 25,22 | 24,83 | 24,99 | 681 | 19.969.518 |
| 3/1/2025 | 25,05 | 24,73 | -0,64% | 24,41 | 25,99 | 25,03 | 24,73 | 25,74 | 1.037 | 192.227.304 |
| 2/1/2025 | 24,97 | 24,89 | -0,32% | 24,02 | 25,00 | 24,67 | 24,31 | 24,89 | 592 | 7.137.616 |
| 30/12/2024 | 23,37 | 24,97 | +8,00% | 23,30 | 25,00 | 24,92 | 24,97 | 24,99 | 982 | 139.646.304 |
| 27/12/2024 | 24,41 | 23,12 | -5,28% | 22,50 | 27,00 | 24,99 | 23,12 | 24,76 | 7.805 | 457.703.076 |
| 26/12/2024 | 22,55 | 24,41 | +9,36% | 22,55 | 24,99 | 24,08 | 24,41 | 24,58 | 681 | 36.329.846 |
| 23/12/2024 | 22,34 | 22,32 | +0,95% | 22,00 | 23,71 | 22,96 | 22,37 | 23,21 | 1.680 | 23.588.525 |
| 20/12/2024 | 22,05 | 22,11 | +1,28% | 21,83 | 23,41 | 22,27 | 22,11 | 22,49 | 301 | 3.635.675 |
| 19/12/2024 | 23,73 | 21,83 | -7,07% | 21,61 | 23,79 | 21,99 | 21,83 | 22,62 | 630 | 5.363.516 |
| 18/12/2024 | 22,70 | 23,49 | -0,89% | 21,63 | 23,82 | 23,41 | 22,88 | 23,49 | 120 | 10.035.143 |
| 17/12/2024 | 24,85 | 23,70 | -3,66% | 19,60 | 24,85 | 21,56 | 23,70 | 23,80 | 3.004 | 29.656.463 |
| 16/12/2024 | 22,01 | 24,60 | +11,77% | 22,01 | 25,43 | 24,91 | 24,60 | 24,99 | 490 | 149.918.041 |
| 13/12/2024 | 22,53 | 22,01 | -1,30% | 20,54 | 23,80 | 23,43 | 22,01 | 23,30 | 473 | 39.828.464 |
| 12/12/2024 | 22,00 | 22,30 | +0,04% | 20,50 | 22,30 | 20,69 | 22,30 | 22,40 | 1.001 | 27.730.134 |
| 11/12/2024 | 20,82 | 22,29 | +3,87% | 20,82 | 22,29 | 21,24 | 21,50 | 22,30 | 374 | 11.459.675 |
| 10/12/2024 | 23,09 | 21,46 | -6,29% | 21,13 | 23,09 | 21,39 | 21,46 | 21,87 | 736 | 11.664.112 |
| 9/12/2024 | 21,20 | 22,90 | +8,02% | 21,13 | 23,52 | 22,01 | 22,03 | 22,90 | 137 | 3.103.455 |
| 6/12/2024 | 23,12 | 21,20 | -7,38% | 21,02 | 23,70 | 21,65 | 21,20 | 23,20 | 552 | 6.380.425 |
| 5/12/2024 | 23,80 | 22,89 | -3,78% | 22,44 | 23,80 | 22,91 | 22,89 | 22,90 | 299 | 3.599.912 |
| 4/12/2024 | 21,91 | 23,79 | +7,94% | 21,73 | 24,00 | 23,01 | 23,63 | 23,79 | 1.957 | 6.907.296 |
| 3/12/2024 | 22,81 | 22,04 | -3,38% | 22,00 | 23,09 | 22,41 | 22,04 | 22,70 | 3.395 | 21.156.710 |
| 2/12/2024 | 24,65 | 22,81 | -6,52% | 22,81 | 24,97 | 23,17 | 22,81 | 23,00 | 2.059 | 9.633.211 |
| 29/11/2024 | 24,39 | 24,40 | +0,87% | 22,00 | 24,40 | 23,30 | 23,43 | 24,40 | 2.194 | 80.969.221 |
| 28/11/2024 | 24,43 | 24,19 | -1,10% | 24,08 | 24,45 | 24,15 | 24,12 | 24,19 | 523 | 10.564.158 |
| 27/11/2024 | 24,82 | 24,46 | -1,37% | 24,10 | 25,59 | 24,66 | 24,46 | 24,57 | 134 | 3.791.411 |
| 26/11/2024 | 24,49 | 24,80 | +2,27% | 24,08 | 24,81 | 24,56 | 24,31 | 24,81 | 128 | 3.237.487 |
| 25/11/2024 | 25,45 | 24,25 | -2,02% | 24,25 | 25,66 | 24,29 | 24,25 | 24,31 | 1.991 | 15.116.811 |
| 22/11/2024 | 24,87 | 24,75 | -0,20% | 24,08 | 25,09 | 24,23 | 24,75 | 25,10 | 90 | 5.369.387 |
| 21/11/2024 | 25,67 | 24,80 | -3,39% | 24,61 | 25,67 | 24,87 | 24,80 | 24,82 | 62 | 572.046 |
| 19/11/2024 | 24,99 | 25,67 | +2,68% | 24,38 | 25,67 | 24,77 | 24,49 | 25,67 | 95 | 1.404.461 |
| 18/11/2024 | 24,60 | 25,00 | +1,67% | 24,35 | 25,00 | 24,63 | 24,50 | 25,00 | 47 | 4.329.150 |
| 14/11/2024 | 24,30 | 24,59 | -0,85% | 24,00 | 24,79 | 24,15 | 24,11 | 24,59 | 42 | 3.173.449 |
| 13/11/2024 | 25,36 | 24,80 | -1,20% | 24,49 | 25,49 | 24,84 | 24,42 | 24,50 | 74 | 12.614.418 |
| 12/11/2024 | 25,33 | 25,10 | -3,42% | 25,10 | 25,99 | 25,11 | 25,10 | 25,96 | 108 | 5.895.269 |
| 11/11/2024 | 26,88 | 25,99 | -3,31% | 25,34 | 27,18 | 25,96 | 25,33 | 25,99 | 75 | 2.596.914 |
| 8/11/2024 | 25,54 | 26,88 | +3,11% | 25,54 | 28,03 | 27,33 | 26,37 | 26,88 | 296 | 27.747.738 |
| 7/11/2024 | 26,10 | 26,07 | -0,15% | 25,30 | 26,10 | 25,76 | 25,34 | 26,08 | 36 | 275.729 |
| 6/11/2024 | 25,31 | 26,11 | +3,73% | 25,10 | 26,11 | 25,76 | 25,34 | 25,95 | 49 | 3.533.040 |
| 5/11/2024 | 25,40 | 25,17 | +0,12% | 25,10 | 25,40 | 25,10 | 25,10 | 25,19 | 216 | 2.254.777 |
| 4/11/2024 | 25,12 | 25,14 | +0,12% | 25,10 | 25,19 | 25,10 | 25,10 | 25,14 | 25 | 2.573.005 |
| 1/11/2024 | 26,00 | 25,11 | -3,42% | 25,10 | 26,00 | 25,17 | 25,11 | 25,27 | 538 | 10.751.443 |
| 31/10/2024 | 25,24 | 26,00 | +3,01% | 25,10 | 26,70 | 25,68 | 26,00 | 26,59 | 749 | 28.747.838 |
| 30/10/2024 | 25,10 | 25,24 | +0,52% | 25,10 | 25,25 | 25,10 | 25,10 | 25,24 | 28 | 2.357.206 |
| 29/10/2024 | 25,10 | 25,11 | -0,52% | 25,10 | 25,30 | 25,12 | 25,11 | 25,26 | 74 | 5.059.522 |
| 28/10/2024 | 25,10 | 25,24 | +0,56% | 25,10 | 25,25 | 25,14 | 25,14 | 25,24 | 39 | 1.845.611 |
| 25/10/2024 | 25,10 | 25,10 | 0,00% | 25,00 | 25,24 | 25,08 | 25,10 | 25,23 | 35 | 2.604.289 |
| 24/10/2024 | 25,40 | 25,10 | 0,00% | 25,10 | 25,40 | 25,16 | 25,10 | 25,30 | 44 | 2.907.024 |
| 23/10/2024 | 25,10 | 25,10 | -3,46% | 25,10 | 25,83 | 25,11 | 25,10 | 25,58 | 479 | 14.026.719 |
| 22/10/2024 | 25,39 | 26,00 | +2,48% | 25,10 | 26,00 | 25,39 | 25,10 | 26,00 | 205 | 16.544.310 |
| 21/10/2024 | 25,37 | 25,37 | 0,00% | 25,37 | 26,57 | 25,40 | 25,37 | 25,58 | 73 | 4.113.092 |
| 18/10/2024 | 25,89 | 25,37 | -2,05% | 25,37 | 25,90 | 25,60 | 25,37 | 26,23 | 27 | 9.841.264 |
| 17/10/2024 | 26,26 | 25,90 | -3,36% | 25,11 | 26,31 | 25,49 | 25,38 | 25,90 | 450 | 13.871.823 |
| 16/10/2024 | 26,00 | 26,80 | +3,08% | 25,49 | 26,80 | 26,51 | 25,13 | 26,80 | 40 | 1.898.507 |
| 15/10/2024 | 25,73 | 26,00 | +1,05% | 25,10 | 26,15 | 25,52 | 25,90 | 26,00 | 840 | 15.001.982 |
| 14/10/2024 | 25,28 | 25,73 | -0,19% | 23,79 | 25,99 | 25,14 | 25,73 | 25,90 | 77 | 3.382.077 |
| 11/10/2024 | 26,17 | 25,78 | -2,68% | 25,20 | 26,17 | 25,55 | 25,25 | 25,78 | 747 | 6.056.784 |
| 10/10/2024 | 25,90 | 26,49 | -0,67% | 25,76 | 26,49 | 26,07 | 25,74 | 26,49 | 33 | 2.018.232 |
| 9/10/2024 | 26,79 | 26,67 | -0,49% | 26,20 | 26,80 | 26,51 | 26,44 | 26,68 | 35 | 1.304.731 |
| 8/10/2024 | 27,86 | 26,80 | -4,29% | 25,83 | 27,94 | 26,52 | 26,00 | 26,80 | 525 | 23.044.224 |
| 7/10/2024 | 26,43 | 28,00 | +3,82% | 25,70 | 28,00 | 27,56 | 27,20 | 28,00 | 1.762 | 54.611.601 |
| 4/10/2024 | 26,99 | 26,97 | -0,11% | 25,51 | 26,99 | 26,39 | 25,51 | 26,97 | 870 | 5.763.763 |
| 3/10/2024 | 25,56 | 27,00 | +0,07% | 25,29 | 28,00 | 26,08 | 26,01 | 27,00 | 106 | 7.556.088 |
| 2/10/2024 | 27,23 | 26,98 | -2,91% | 26,01 | 27,23 | 26,52 | 26,98 | 26,99 | 31 | 2.779.540 |
| 1/10/2024 | 27,90 | 27,79 | -0,04% | 25,54 | 27,90 | 26,62 | 27,00 | 27,79 | 53 | 5.646.595 |
| 30/9/2024 | 26,40 | 27,80 | +6,31% | 25,60 | 27,80 | 26,88 | 26,15 | 27,80 | 242 | 9.870.480 |
| 26/9/2024 | 26,08 | 26,15 | -1,51% | 25,52 | 26,15 | 25,77 | 25,54 | 26,15 | 52 | 4.833.511 |
| 25/9/2024 | 26,96 | 26,55 | -1,67% | 25,52 | 26,96 | 25,62 | 25,52 | 26,55 | 196 | 16.707.218 |
| 24/9/2024 | 27,50 | 27,00 | -0,74% | 25,51 | 27,50 | 25,95 | 26,80 | 27,00 | 3.303 | 17.859.229 |
| 23/9/2024 | 27,03 | 27,20 | +0,55% | 26,74 | 27,20 | 26,78 | 26,76 | 27,15 | 41 | 1.810.656 |
| 20/9/2024 | 27,07 | 27,05 | -1,28% | 25,40 | 28,11 | 26,74 | 26,74 | 27,07 | 638 | 8.043.443 |
| 19/9/2024 | 27,86 | 27,40 | -2,53% | 27,07 | 27,86 | 27,32 | 27,35 | 27,47 | 41 | 1.811.591 |
| 18/9/2024 | 27,87 | 28,11 | +0,86% | 27,86 | 28,11 | 27,88 | 27,86 | 28,11 | 1.440 | 6.140.498 |
| 17/9/2024 | 28,84 | 27,87 | -2,21% | 27,86 | 28,84 | 27,99 | 27,86 | 27,95 | 52 | 13.264.916 |
| 16/9/2024 | 28,85 | 28,50 | -1,21% | 28,30 | 29,13 | 28,79 | 28,50 | 29,12 | 40 | 2.128.147 |
| 13/9/2024 | 28,54 | 28,85 | -0,52% | 28,54 | 29,45 | 29,15 | 28,85 | 29,13 | 34 | 1.329.389 |
| 12/9/2024 | 30,79 | 29,00 | -6,15% | 28,74 | 30,85 | 29,60 | 28,00 | 29,00 | 138 | 157.799.002 |
| 11/9/2024 | 30,97 | 30,90 | +4,04% | 28,52 | 30,97 | 29,37 | 29,42 | 30,90 | 161 | 3.757.314 |
| 10/9/2024 | 29,77 | 29,70 | -0,24% | 28,33 | 31,00 | 30,32 | 29,70 | 30,98 | 219 | 57.735.052 |
| 9/9/2024 | 30,20 | 29,77 | -1,06% | 27,86 | 30,20 | 29,19 | 29,77 | 29,99 | 142 | 7.713.074 |
| 6/9/2024 | 30,20 | 30,09 | -1,12% | 28,99 | 30,20 | 29,18 | 30,00 | 30,10 | 133 | 16.144.803 |
| 5/9/2024 | 29,06 | 30,43 | +1,81% | 29,06 | 30,43 | 29,60 | 29,96 | 30,00 | 112 | 5.627.360 |
| 4/9/2024 | 29,83 | 29,89 | -0,03% | 29,83 | 30,55 | 30,02 | 29,89 | 30,20 | 63 | 4.800.412 |
| 3/9/2024 | 31,49 | 29,90 | -5,08% | 29,90 | 31,49 | 30,18 | 29,90 | 30,08 | 204 | 9.180.396 |
| 2/9/2024 | 31,21 | 31,50 | -1,10% | 29,81 | 31,80 | 30,49 | 30,20 | 31,50 | 154 | 13.267.810 |
| 30/8/2024 | 31,57 | 31,85 | +0,79% | 29,81 | 31,85 | 30,87 | 30,41 | 31,85 | 815 | 44.283.446 |
| 29/8/2024 | 30,20 | 31,60 | +3,27% | 29,69 | 31,60 | 30,04 | 30,60 | 31,60 | 137 | 21.104.550 |
| 28/8/2024 | 29,87 | 30,60 | +1,32% | 29,82 | 30,64 | 30,49 | 30,42 | 30,50 | 15 | 436.045 |
| 27/8/2024 | 30,20 | 30,20 | +0,20% | 29,46 | 30,47 | 30,07 | 30,20 | 30,47 | 66 | 5.238.194 |
| 26/8/2024 | 30,30 | 30,14 | -0,53% | 30,13 | 30,50 | 30,18 | 30,14 | 30,20 | 71 | 6.426.411 |
| 23/8/2024 | 30,26 | 30,30 | +0,13% | 29,71 | 30,48 | 30,10 | 30,30 | 30,46 | 40 | 5.004.087 |
| 22/8/2024 | 30,00 | 30,26 | +0,87% | 29,01 | 30,70 | 29,97 | 30,00 | 30,26 | 53 | 4.130.855 |
| 21/8/2024 | 30,14 | 30,00 | +0,20% | 30,00 | 30,50 | 30,32 | 29,79 | 30,00 | 163 | 11.467.145 |
| 20/8/2024 | 29,13 | 29,94 | +0,71% | 28,98 | 30,50 | 29,95 | 29,94 | 30,00 | 116 | 8.917.585 |
| 19/8/2024 | 29,52 | 29,73 | +0,10% | 29,52 | 30,70 | 29,87 | 29,73 | 29,90 | 91 | 11.650.024 |
| 16/8/2024 | 30,45 | 29,70 | +0,68% | 29,70 | 30,70 | 30,19 | 29,70 | 29,99 | 80 | 6.661.382 |
| 15/8/2024 | 30,00 | 29,50 | -1,67% | 29,50 | 30,53 | 29,63 | 29,50 | 29,94 | 72 | 6.421.399 |
| 14/8/2024 | 29,99 | 30,00 | -1,15% | 28,97 | 30,00 | 29,47 | 29,61 | 29,95 | 312 | 49.233.641 |
| 13/8/2024 | 29,40 | 30,35 | +4,51% | 29,07 | 30,40 | 29,85 | 30,15 | 30,35 | 145 | 15.026.145 |
| 12/8/2024 | 28,59 | 29,04 | -0,38% | 28,59 | 29,04 | 28,96 | 29,04 | 29,40 | 25 | 892.211 |
| 9/8/2024 | 29,72 | 29,15 | -1,92% | 28,66 | 29,85 | 29,49 | 29,14 | 29,15 | 68 | 2.651.671 |
| 8/8/2024 | 29,78 | 29,72 | -0,27% | 29,01 | 30,15 | 29,79 | 29,72 | 30,02 | 79 | 6.393.837 |
| 7/8/2024 | 29,44 | 29,80 | +1,19% | 28,43 | 30,00 | 29,49 | 29,80 | 29,84 | 78 | 5.345.173 |
| 6/8/2024 | 29,31 | 29,45 | +0,48% | 28,17 | 29,45 | 29,02 | 29,32 | 29,45 | 49 | 4.094.882 |
| 5/8/2024 | 29,61 | 29,31 | -0,98% | 28,00 | 29,61 | 28,31 | 28,80 | 29,34 | 81 | 5.448.008 |
| 2/8/2024 | 27,88 | 29,60 | +4,56% | 27,88 | 29,99 | 29,17 | 28,31 | 29,59 | 55 | 2.947.110 |
| 1/8/2024 | 29,17 | 28,31 | -3,08% | 27,87 | 29,17 | 28,24 | 28,31 | 28,49 | 111 | 19.062.547 |
| 31/7/2024 | 27,86 | 29,21 | +3,14% | 27,86 | 29,21 | 27,88 | 27,99 | 29,21 | 72 | 203.177.623 |
| 30/7/2024 | 28,86 | 28,32 | -1,87% | 27,40 | 28,86 | 27,87 | 27,86 | 28,30 | 1.252 | 15.924.066 |
| 29/7/2024 | 29,03 | 28,86 | -2,37% | 28,36 | 29,08 | 28,70 | 28,36 | 28,87 | 38 | 674.512 |
| 26/7/2024 | 29,62 | 29,56 | -0,20% | 29,14 | 29,62 | 29,52 | 28,85 | 29,57 | 28 | 587.644 |
| 25/7/2024 | 28,54 | 29,62 | +1,61% | 28,11 | 29,64 | 28,98 | 28,55 | 29,62 | 34 | 979.782 |
| 24/7/2024 | 28,78 | 29,15 | +1,29% | 27,92 | 29,15 | 28,31 | 28,21 | 29,15 | 165 | 3.851.269 |
| 23/7/2024 | 28,25 | 28,78 | +2,24% | 28,05 | 28,78 | 28,12 | 28,05 | 28,78 | 64 | 4.297.583 |
| 22/7/2024 | 28,02 | 28,15 | +0,18% | 28,00 | 28,38 | 28,14 | 28,15 | 28,31 | 114 | 2.865.447 |
| 19/7/2024 | 28,10 | 28,10 | 0,00% | 28,10 | 28,94 | 28,10 | 28,10 | 28,23 | 53 | 2.566.423 |
| 18/7/2024 | 28,50 | 28,10 | -1,40% | 28,10 | 28,50 | 28,15 | 28,10 | 28,30 | 99 | 2.730.929 |
| 17/7/2024 | 28,97 | 28,50 | -1,62% | 28,29 | 29,15 | 28,56 | 28,35 | 28,50 | 542 | 16.563.645 |
| 16/7/2024 | 29,01 | 28,97 | -0,14% | 28,52 | 29,81 | 28,92 | 28,55 | 28,97 | 133 | 7.479.829 |
| 15/7/2024 | 29,50 | 29,01 | -1,66% | 28,70 | 30,41 | 29,54 | 29,01 | 29,61 | 188 | 8.819.469 |
| 12/7/2024 | 29,00 | 29,50 | 0,00% | 28,52 | 29,50 | 28,88 | 29,50 | 30,07 | 953 | 6.940.770 |
| 11/7/2024 | 29,19 | 29,50 | 0,00% | 28,05 | 29,90 | 28,81 | 29,50 | 30,01 | 952 | 12.374.907 |
| 10/7/2024 | 30,08 | 29,50 | -1,67% | 29,50 | 30,08 | 29,66 | 29,44 | 29,50 | 832 | 10.793.172 |
| 9/7/2024 | 29,94 | 30,00 | -3,19% | 29,30 | 30,70 | 29,78 | 30,00 | 30,20 | 243 | 12.402.942 |
| 8/7/2024 | 30,40 | 30,99 | +1,61% | 29,31 | 30,99 | 29,90 | 30,10 | 30,99 | 79 | 5.358.732 |
| 5/7/2024 | 29,41 | 30,50 | +3,74% | 29,40 | 30,50 | 29,48 | 29,60 | 30,69 | 64 | 19.353.968 |
| 4/7/2024 | 30,49 | 29,40 | -1,34% | 28,80 | 30,69 | 29,65 | 29,40 | 29,62 | 173 | 16.029.824 |
| 3/7/2024 | 30,00 | 29,80 | -0,67% | 28,99 | 31,50 | 29,21 | 29,19 | 29,80 | 191 | 15.707.558 |
| 2/7/2024 | 29,74 | 30,00 | -0,33% | 28,70 | 30,00 | 29,18 | 29,30 | 30,00 | 319 | 10.081.901 |
| 1/7/2024 | 32,48 | 30,10 | -7,36% | 29,03 | 32,48 | 29,89 | 30,10 | 30,60 | 159 | 20.127.287 |
| 28/6/2024 | 28,01 | 32,49 | +12,77% | 28,01 | 32,49 | 30,89 | 30,02 | 32,49 | 107 | 11.959.506 |
| 27/6/2024 | 28,63 | 28,81 | +0,66% | 28,00 | 29,01 | 28,51 | 28,47 | 28,80 | 136 | 6.654.729 |
| 26/6/2024 | 28,59 | 28,62 | +0,10% | 28,57 | 28,73 | 28,58 | 28,62 | 28,72 | 1.446 | 17.864.210 |
| 25/6/2024 | 28,58 | 28,59 | -0,03% | 28,58 | 28,73 | 28,59 | 28,59 | 28,74 | 1.414 | 5.769.613 |
| 24/6/2024 | 28,90 | 28,60 | -1,41% | 28,58 | 29,01 | 28,59 | 28,59 | 28,60 | 1.437 | 6.802.643 |
| 21/6/2024 | 29,31 | 29,01 | -0,65% | 29,01 | 29,32 | 29,13 | 29,01 | 29,15 | 1.418 | 10.044.033 |
| 20/6/2024 | 29,62 | 29,20 | -2,34% | 29,10 | 29,62 | 29,18 | 29,20 | 29,29 | 1.505 | 8.861.093 |
| 19/6/2024 | 29,01 | 29,90 | +3,03% | 29,01 | 30,00 | 29,54 | 29,67 | 29,90 | 47 | 4.653.935 |
| 18/6/2024 | 29,21 | 29,02 | -3,23% | 29,02 | 29,93 | 29,30 | 29,03 | 29,46 | 91 | 4.273.097 |
| 17/6/2024 | 29,32 | 29,99 | +2,35% | 29,00 | 29,99 | 29,76 | 29,93 | 29,99 | 151 | 22.296.847 |
| 14/6/2024 | 29,19 | 29,30 | +0,34% | 28,58 | 29,93 | 29,22 | 29,30 | 29,40 | 1.071 | 7.204.576 |
| 13/6/2024 | 29,70 | 29,20 | -2,31% | 28,09 | 29,88 | 29,49 | 28,58 | 29,19 | 1.248 | 10.012.394 |
| 12/6/2024 | 29,70 | 29,89 | +0,64% | 29,70 | 29,89 | 29,75 | 29,85 | 29,89 | 996 | 9.516.322 |
| 11/6/2024 | 29,76 | 29,70 | 0,00% | 29,70 | 29,81 | 29,75 | 29,70 | 29,89 | 994 | 7.238.829 |
| 10/6/2024 | 30,21 | 29,70 | -3,67% | 29,23 | 30,59 | 29,70 | 29,70 | 29,76 | 1.010 | 5.115.844 |
| 7/6/2024 | 30,05 | 30,83 | +2,49% | 30,00 | 30,83 | 30,02 | 30,00 | 30,83 | 991 | 7.306.179 |
| 6/6/2024 | 30,21 | 30,08 | -1,38% | 30,02 | 30,28 | 30,11 | 30,08 | 30,13 | 1.104 | 9.461.991 |
| 5/6/2024 | 30,67 | 30,50 | -0,55% | 30,30 | 30,78 | 30,67 | 30,50 | 30,58 | 1.026 | 17.415.559 |
| 4/6/2024 | 30,69 | 30,67 | -0,07% | 30,03 | 30,75 | 30,57 | 30,47 | 30,68 | 69 | 6.699.222 |
| 3/6/2024 | 31,58 | 30,69 | -0,07% | 30,65 | 31,69 | 30,71 | 30,69 | 30,73 | 159 | 19.934.520 |
| 31/5/2024 | 30,65 | 30,71 | -0,10% | 30,65 | 30,82 | 30,66 | 30,66 | 30,78 | 50 | 4.243.510 |
| 29/5/2024 | 30,66 | 30,74 | -0,29% | 30,65 | 30,90 | 30,69 | 30,74 | 30,90 | 47 | 24.120.438 |
| 28/5/2024 | 30,75 | 30,83 | +0,42% | 30,65 | 31,17 | 30,86 | 30,82 | 30,90 | 72 | 7.366.491 |
| 27/5/2024 | 30,85 | 30,70 | -0,58% | 30,70 | 31,01 | 30,85 | 30,70 | 30,95 | 558 | 10.542.602 |
| 24/5/2024 | 30,66 | 30,88 | -0,39% | 30,66 | 31,01 | 30,85 | 30,88 | 31,14 | 210 | 8.501.048 |
| 23/5/2024 | 30,81 | 31,00 | +0,62% | 30,65 | 31,01 | 30,85 | 30,81 | 31,05 | 58 | 3.298.069 |
| 22/5/2024 | 30,84 | 30,81 | -0,03% | 30,67 | 31,56 | 30,84 | 30,81 | 31,20 | 490 | 5.730.590 |
| 21/5/2024 | 30,82 | 30,82 | 0,00% | 30,82 | 31,17 | 31,06 | 30,82 | 31,08 | 501 | 21.287.334 |
| 20/5/2024 | 31,05 | 30,82 | -0,93% | 30,81 | 31,58 | 30,99 | 30,82 | 31,08 | 653 | 7.314.609 |
| 17/5/2024 | 31,16 | 31,11 | -0,16% | 30,75 | 31,32 | 30,82 | 30,80 | 31,11 | 1.355 | 27.141.739 |
| 16/5/2024 | 31,00 | 31,16 | +0,52% | 30,78 | 31,27 | 30,81 | 30,81 | 31,16 | 439 | 23.874.602 |
| 15/5/2024 | 30,91 | 31,00 | +0,26% | 30,65 | 31,49 | 30,96 | 31,00 | 31,54 | 168 | 31.444.552 |
| 14/5/2024 | 30,91 | 30,92 | -0,23% | 30,86 | 31,05 | 30,91 | 30,92 | 31,00 | 48 | 6.303.688 |
| 13/5/2024 | 31,00 | 30,99 | 0,00% | 30,76 | 31,00 | 30,86 | 30,99 | 31,00 | 51 | 5.833.913 |
| 10/5/2024 | 31,00 | 30,99 | -0,19% | 30,65 | 31,03 | 30,75 | 30,69 | 31,00 | 1.800 | 18.451.467 |
| 9/5/2024 | 31,05 | 31,05 | 0,00% | 30,29 | 31,05 | 30,75 | 30,65 | 31,86 | 1.728 | 11.594.235 |
| 8/5/2024 | 30,82 | 31,05 | +0,75% | 30,82 | 31,58 | 30,93 | 31,05 | 31,59 | 2.038 | 34.825.005 |
| 7/5/2024 | 31,00 | 30,82 | -0,74% | 30,72 | 31,05 | 30,96 | 30,82 | 31,00 | 1.949 | 38.421.302 |
| 6/5/2024 | 31,21 | 31,05 | -0,51% | 31,00 | 31,21 | 31,02 | 31,05 | 31,30 | 1.750 | 16.706.463 |
| 3/5/2024 | 31,01 | 31,21 | -0,03% | 31,00 | 33,22 | 31,65 | 31,21 | 31,50 | 2.107 | 35.061.666 |
| 2/5/2024 | 32,50 | 31,22 | -3,94% | 30,51 | 32,50 | 31,02 | 31,08 | 31,26 | 1.843 | 12.963.283 |
| 30/4/2024 | 30,66 | 32,50 | +6,04% | 30,12 | 32,99 | 30,99 | 31,60 | 32,50 | 1.864 | 133.866.100 |
| 29/4/2024 | 31,59 | 30,65 | -5,17% | 30,00 | 31,67 | 31,09 | 30,65 | 30,75 | 2.192 | 139.288.381 |
| 26/4/2024 | 32,32 | 32,32 | 0,00% | 31,00 | 32,32 | 31,07 | 31,50 | 32,32 | 1.632 | 193.264.530 |
| 25/4/2024 | 32,51 | 32,32 | -0,58% | 31,00 | 32,53 | 31,60 | 31,51 | 32,32 | 220 | 257.807.355 |
| 24/4/2024 | 32,88 | 32,51 | -1,13% | 32,50 | 32,88 | 32,55 | 32,51 | 32,72 | 54 | 19.831.314 |
| 23/4/2024 | 32,90 | 32,88 | -0,12% | 32,50 | 33,24 | 32,68 | 32,55 | 33,08 | 390 | 20.502.847 |
| 22/4/2024 | 32,90 | 32,92 | +0,06% | 32,50 | 33,32 | 32,59 | 32,54 | 33,04 | 100 | 14.803.554 |
| 19/4/2024 | 32,52 | 32,90 | +1,17% | 32,51 | 33,10 | 32,72 | 32,86 | 32,97 | 106 | 7.308.348 |
| 18/4/2024 | 32,81 | 32,52 | -0,88% | 32,52 | 33,20 | 32,79 | 32,53 | 32,79 | 62 | 8.384.977 |
| 17/4/2024 | 32,50 | 32,81 | +0,95% | 32,10 | 32,89 | 32,48 | 32,51 | 32,82 | 53 | 4.099.310 |
| 16/4/2024 | 32,64 | 32,50 | -0,46% | 32,00 | 32,65 | 32,26 | 32,50 | 32,65 | 71 | 3.168.599 |
| 15/4/2024 | 33,00 | 32,65 | -1,06% | 32,58 | 33,00 | 32,62 | 32,63 | 32,70 | 168 | 54.114.735 |
| 12/4/2024 | 32,60 | 33,00 | -0,12% | 32,50 | 33,50 | 32,85 | 32,80 | 33,11 | 201 | 26.154.922 |
| 11/4/2024 | 33,00 | 33,04 | +0,12% | 33,00 | 33,50 | 33,27 | 33,04 | 33,19 | 197 | 13.418.708 |
| 10/4/2024 | 33,52 | 33,00 | -2,51% | 33,00 | 33,64 | 33,11 | 33,00 | 33,33 | 654 | 10.112.643 |
| 9/4/2024 | 33,01 | 33,85 | +2,58% | 33,00 | 34,10 | 33,37 | 33,45 | 33,84 | 197 | 23.159.080 |
| 8/4/2024 | 31,50 | 33,00 | +6,42% | 31,02 | 33,15 | 32,46 | 32,28 | 33,14 | 745 | 37.484.002 |
| 5/4/2024 | 30,05 | 31,01 | +0,03% | 30,05 | 31,38 | 30,62 | 31,00 | 31,01 | 103 | 10.631.975 |
| 4/4/2024 | 28,99 | 31,00 | +4,77% | 28,43 | 31,00 | 29,83 | 30,50 | 31,00 | 180 | 20.060.122 |
| 3/4/2024 | 28,80 | 29,59 | +2,03% | 28,80 | 30,12 | 29,87 | 29,59 | 30,05 | 106 | 12.129.778 |
| 2/4/2024 | 28,75 | 29,00 | +0,76% | 28,75 | 29,05 | 28,92 | 28,81 | 28,98 | 40 | 2.389.128 |
| 1/4/2024 | 29,79 | 28,78 | -4,83% | 28,60 | 29,79 | 28,93 | 28,78 | 28,99 | 134 | 8.127.816 |
| 28/3/2024 | 28,28 | 30,24 | +6,97% | 28,27 | 30,28 | 29,41 | 30,00 | 30,24 | 166 | 301.130.688 |
| 27/3/2024 | 28,29 | 28,27 | -0,07% | 27,73 | 28,30 | 27,98 | 28,01 | 28,28 | 60 | 5.826.256 |
| 26/3/2024 | 28,18 | 28,29 | +0,35% | 27,50 | 28,29 | 28,10 | 28,29 | 28,30 | 708 | 91.776.627 |
| 25/3/2024 | 27,80 | 28,19 | +0,71% | 26,60 | 28,30 | 27,21 | 26,81 | 28,19 | 104 | 15.573.554 |
| 22/3/2024 | 27,70 | 27,99 | +1,05% | 27,70 | 28,90 | 27,97 | 27,81 | 27,99 | 588 | 29.084.630 |
| 21/3/2024 | 27,00 | 27,70 | +0,07% | 26,37 | 27,80 | 27,21 | 27,70 | 28,00 | 600 | 23.858.250 |
| 20/3/2024 | 27,80 | 27,68 | -0,43% | 26,80 | 27,80 | 27,07 | 26,95 | 27,59 | 66 | 9.355.453 |
| 19/3/2024 | 27,39 | 27,80 | +1,46% | 26,52 | 27,80 | 27,43 | 27,04 | 27,80 | 327 | 73.953.106 |
| 18/3/2024 | 30,00 | 27,40 | +26,27% | 26,01 | 31,00 | 27,83 | 27,40 | 27,45 | 1.098 | 51.577.539 |
| 15/3/2024 | 21,50 | 21,70 | +0,93% | 21,50 | 21,73 | 21,59 | 21,70 | 21,74 | 246 | 8.678.054 |
| 14/3/2024 | 21,30 | 21,50 | +1,75% | 21,14 | 21,55 | 21,47 | 21,50 | 21,55 | 147 | 12.967.068 |
| 13/3/2024 | 21,11 | 21,13 | +0,09% | 21,11 | 21,31 | 21,19 | 21,12 | 21,13 | 79 | 8.063.412 |
| 12/3/2024 | 21,14 | 21,11 | +0,52% | 20,91 | 21,32 | 21,09 | 21,11 | 21,31 | 44 | 2.059.263 |
| 11/3/2024 | 20,85 | 21,00 | +0,72% | 20,79 | 21,62 | 21,08 | 20,90 | 21,35 | 94 | 31.874.275 |
| 8/3/2024 | 20,84 | 20,85 | 0,00% | 20,21 | 21,30 | 20,81 | 0,00 | 0,00 | 143 | 10.788.746 |
| 7/3/2024 | 20,00 | 20,85 | +4,25% | 19,61 | 21,01 | 20,46 | 20,85 | 20,86 | 321 | 16.244.725 |
| 6/3/2024 | 19,83 | 20,00 | +0,86% | 19,81 | 20,50 | 20,04 | 20,01 | 20,11 | 184 | 12.161.489 |
| 5/3/2024 | 19,11 | 19,83 | +3,71% | 19,11 | 20,05 | 19,61 | 19,85 | 19,92 | 253 | 21.128.705 |
| 4/3/2024 | 19,39 | 19,12 | -1,39% | 19,12 | 19,65 | 19,17 | 19,13 | 19,31 | 647 | 7.363.995 |
| 1/3/2024 | 18,93 | 19,39 | +0,67% | 18,93 | 19,59 | 19,29 | 19,27 | 19,53 | 180 | 12.439.765 |
| 29/2/2024 | 19,12 | 19,26 | +0,73% | 18,86 | 19,30 | 19,15 | 19,21 | 19,38 | 131 | 8.035.450 |
| 28/2/2024 | 19,02 | 19,12 | +1,16% | 19,02 | 19,35 | 19,11 | 19,12 | 19,14 | 837 | 18.389.660 |
| 27/2/2024 | 19,50 | 18,90 | -3,08% | 18,82 | 19,50 | 18,95 | 18,87 | 18,90 | 2.436 | 6.984.340 |
| 26/2/2024 | 19,16 | 19,50 | +1,77% | 19,00 | 19,77 | 19,28 | 19,23 | 19,50 | 124 | 8.474.481 |
| 23/2/2024 | 19,02 | 19,16 | -1,69% | 18,90 | 20,00 | 19,22 | 0,00 | 0,00 | 2.755 | 14.889.845 |
| 22/2/2024 | 19,49 | 19,49 | +2,10% | 18,95 | 19,49 | 19,07 | 19,00 | 19,49 | 1.285 | 6.917.412 |
| 21/2/2024 | 19,10 | 19,09 | +0,90% | 18,80 | 19,50 | 18,99 | 18,90 | 19,09 | 2.765 | 12.399.798 |
| 20/2/2024 | 19,74 | 18,92 | -1,77% | 18,90 | 19,74 | 19,00 | 18,92 | 19,10 | 1.283 | 5.097.100 |
| 19/2/2024 | 18,99 | 19,26 | +1,42% | 18,92 | 19,50 | 19,20 | 18,99 | 19,27 | 1.082 | 10.369.942 |
| 16/2/2024 | 19,09 | 18,99 | -0,58% | 18,80 | 19,13 | 18,89 | 18,92 | 18,99 | 89 | 6.587.981 |
| 15/2/2024 | 19,21 | 19,10 | -0,57% | 18,49 | 19,21 | 18,81 | 19,00 | 19,10 | 202 | 12.153.246 |
| 14/2/2024 | 19,31 | 19,21 | -0,52% | 19,20 | 19,32 | 19,20 | 19,18 | 19,21 | 233 | 4.230.873 |
| 9/2/2024 | 19,46 | 19,31 | -0,77% | 19,10 | 19,80 | 19,38 | 0,00 | 0,00 | 867 | 10.687.296 |
| 8/2/2024 | 19,37 | 19,46 | +0,46% | 19,03 | 19,79 | 19,21 | 19,30 | 19,39 | 83 | 2.401.874 |
| 7/2/2024 | 19,45 | 19,37 | +1,10% | 19,00 | 19,45 | 19,13 | 19,36 | 19,37 | 147 | 6.378.308 |
| 6/2/2024 | 19,85 | 19,16 | -3,72% | 19,12 | 19,90 | 19,25 | 19,15 | 19,45 | 1.786 | 4.644.693 |
| 5/2/2024 | 20,18 | 19,90 | -0,50% | 19,75 | 20,18 | 19,87 | 19,80 | 19,90 | 53 | 2.892.359 |
| 2/2/2024 | 19,05 | 20,00 | +0,91% | 19,05 | 20,06 | 19,80 | 20,00 | 20,09 | 295 | 3.442.042 |
| 1/2/2024 | 19,03 | 19,82 | +2,11% | 19,00 | 19,83 | 19,25 | 19,26 | 19,80 | 243 | 6.607.068 |
| 31/1/2024 | 19,26 | 19,41 | +0,15% | 19,25 | 19,65 | 19,37 | 19,41 | 19,43 | 79 | 2.279.954 |
| 30/1/2024 | 19,18 | 19,38 | +0,99% | 18,94 | 19,44 | 19,27 | 19,27 | 19,42 | 35 | 601.438 |
| 29/1/2024 | 19,19 | 19,19 | 0,00% | 18,80 | 19,44 | 19,04 | 18,96 | 19,19 | 1.558 | 5.733.837 |
| 26/1/2024 | 19,10 | 19,19 | +1,00% | 19,05 | 19,35 | 19,18 | 19,10 | 19,19 | 37 | 769.210 |
| 25/1/2024 | 19,95 | 19,00 | -4,43% | 18,99 | 19,95 | 19,20 | 19,00 | 19,10 | 1.504 | 10.500.293 |
| 24/1/2024 | 19,80 | 19,88 | +0,40% | 19,66 | 20,00 | 19,83 | 19,71 | 19,88 | 89 | 2.705.257 |
| 23/1/2024 | 19,60 | 19,80 | +1,02% | 19,55 | 19,85 | 19,67 | 19,75 | 19,79 | 61 | 1.566.294 |
| 22/1/2024 | 19,86 | 19,60 | -1,36% | 19,55 | 19,86 | 19,62 | 19,60 | 19,83 | 89 | 3.304.910 |
| 19/1/2024 | 19,28 | 19,87 | +3,06% | 19,01 | 19,99 | 19,48 | 19,34 | 19,87 | 73 | 3.458.502 |
| 18/1/2024 | 19,26 | 19,28 | +0,84% | 19,10 | 19,50 | 19,37 | 19,11 | 19,28 | 87 | 2.105.898 |
| 17/1/2024 | 19,38 | 19,12 | -1,39% | 18,90 | 19,45 | 19,05 | 19,12 | 19,19 | 175 | 6.975.854 |
| 16/1/2024 | 19,59 | 19,39 | -0,87% | 19,30 | 19,91 | 19,50 | 19,39 | 19,48 | 90 | 1.929.435 |
| 15/1/2024 | 19,51 | 19,56 | +0,26% | 19,21 | 19,57 | 19,44 | 19,55 | 19,59 | 118 | 2.864.642 |
| 12/1/2024 | 19,79 | 19,51 | -1,41% | 19,45 | 19,89 | 19,82 | 19,50 | 19,67 | 111 | 12.606.625 |
| 11/1/2024 | 19,45 | 19,79 | +1,75% | 18,90 | 19,83 | 19,74 | 19,00 | 19,77 | 103 | 16.827.671 |
| 10/1/2024 | 19,48 | 19,45 | -0,26% | 19,23 | 19,48 | 19,41 | 19,35 | 19,45 | 56 | 1.040.588 |
| 9/1/2024 | 19,19 | 19,50 | +1,56% | 18,91 | 19,75 | 19,11 | 19,12 | 19,47 | 101 | 7.276.715 |
| 8/1/2024 | 19,07 | 19,20 | +0,58% | 18,86 | 19,25 | 18,98 | 19,20 | 19,24 | 120 | 9.171.353 |
| 5/1/2024 | 19,00 | 19,09 | +0,47% | 18,80 | 19,10 | 18,92 | 19,00 | 19,09 | 88 | 8.004.904 |
| 4/1/2024 | 18,87 | 19,00 | +0,69% | 18,81 | 19,20 | 18,93 | 19,00 | 19,01 | 112 | 4.284.040 |
| 3/1/2024 | 18,82 | 18,87 | +0,16% | 18,43 | 18,96 | 18,72 | 18,74 | 18,87 | 101 | 1.764.326 |
| 2/1/2024 | 18,21 | 18,84 | +0,80% | 18,21 | 19,41 | 18,77 | 18,55 | 18,89 | 172 | 4.301.324 |
| 28/12/2023 | 18,71 | 18,69 | -0,05% | 18,59 | 18,71 | 18,68 | 18,60 | 18,69 | 672 | 14.049.806 |
| 27/12/2023 | 19,26 | 18,70 | -2,91% | 18,70 | 19,27 | 18,80 | 18,64 | 18,70 | 154 | 12.504.208 |
| 26/12/2023 | 19,15 | 19,26 | +2,56% | 18,75 | 19,30 | 19,05 | 19,02 | 19,25 | 96 | 10.115.996 |
| 22/12/2023 | 18,40 | 18,78 | +2,12% | 18,30 | 18,96 | 18,57 | 18,53 | 18,75 | 65 | 2.806.151 |
| 21/12/2023 | 18,21 | 18,39 | +0,99% | 18,21 | 18,48 | 18,33 | 18,40 | 18,46 | 46 | 1.257.538 |
| 20/12/2023 | 18,46 | 18,21 | -1,35% | 18,21 | 18,46 | 18,29 | 18,23 | 18,34 | 114 | 3.549.197 |
| 19/12/2023 | 18,30 | 18,46 | +0,87% | 18,28 | 18,48 | 18,34 | 18,31 | 18,46 | 52 | 2.548.575 |
| 18/12/2023 | 18,10 | 18,30 | -0,92% | 18,10 | 18,46 | 18,17 | 18,21 | 18,29 | 74 | 2.989.552 |
| 15/12/2023 | 18,26 | 18,47 | +1,37% | 18,20 | 18,48 | 18,27 | 18,38 | 18,47 | 140 | 7.460.734 |
| 14/12/2023 | 18,28 | 18,22 | -0,22% | 18,20 | 18,48 | 18,32 | 18,22 | 18,45 | 202 | 8.384.249 |
| 13/12/2023 | 18,31 | 18,26 | -0,11% | 18,20 | 18,48 | 18,32 | 18,22 | 18,27 | 60 | 4.082.516 |
| 12/12/2023 | 18,26 | 18,28 | +0,16% | 18,26 | 18,75 | 18,36 | 18,26 | 18,38 | 58 | 3.523.811 |
| 11/12/2023 | 18,20 | 18,25 | +0,27% | 18,20 | 18,76 | 18,21 | 18,21 | 18,33 | 386 | 12.150.233 |
| 8/12/2023 | 18,36 | 18,20 | -0,82% | 18,20 | 18,73 | 18,26 | 18,20 | 18,33 | 337 | 7.773.182 |
| 7/12/2023 | 18,85 | 18,35 | -2,65% | 18,26 | 18,85 | 18,45 | 18,40 | 18,71 | 266 | 21.139.250 |
| 6/12/2023 | 18,75 | 18,85 | -0,32% | 18,53 | 19,18 | 18,92 | 18,85 | 19,05 | 63 | 3.672.040 |
| 5/12/2023 | 19,26 | 18,91 | -1,87% | 18,30 | 19,36 | 18,79 | 18,51 | 18,91 | 615 | 24.004.654 |
| 4/12/2023 | 19,68 | 19,27 | -2,08% | 19,17 | 21,46 | 19,55 | 19,30 | 19,64 | 1.456 | 9.323.071 |
| 1/12/2023 | 19,99 | 19,68 | -2,09% | 19,62 | 20,36 | 19,92 | 19,68 | 20,00 | 128 | 5.164.950 |
| 30/11/2023 | 19,70 | 20,10 | +2,03% | 19,60 | 20,10 | 19,79 | 20,10 | 20,40 | 600 | 12.936.667 |
| 29/11/2023 | 19,87 | 19,70 | -0,86% | 19,60 | 19,89 | 19,63 | 19,60 | 19,85 | 1.965 | 12.206.200 |
| 28/11/2023 | 19,84 | 19,87 | +0,15% | 19,60 | 19,89 | 19,70 | 19,71 | 19,87 | 366 | 6.020.525 |
| 27/11/2023 | 19,91 | 19,84 | -0,45% | 19,71 | 19,91 | 19,88 | 19,84 | 19,89 | 72 | 4.001.933 |
| 24/11/2023 | 19,91 | 19,93 | +0,10% | 19,70 | 19,95 | 19,77 | 19,76 | 19,93 | 92 | 6.456.322 |
| 23/11/2023 | 20,06 | 19,91 | +0,10% | 19,78 | 20,06 | 19,88 | 19,90 | 19,95 | 56 | 1.400.211 |
| 22/11/2023 | 19,97 | 19,89 | -0,50% | 19,69 | 20,08 | 19,86 | 19,79 | 19,89 | 96 | 3.210.368 |
| 21/11/2023 | 20,07 | 19,99 | -0,05% | 19,73 | 20,07 | 19,90 | 19,86 | 19,99 | 318 | 11.897.053 |
| 20/11/2023 | 20,35 | 20,00 | +0,10% | 19,90 | 20,35 | 19,93 | 19,90 | 20,00 | 86 | 1.670.273 |
| 17/11/2023 | 20,19 | 19,98 | -0,45% | 19,70 | 20,19 | 19,85 | 19,90 | 19,98 | 129 | 5.810.579 |
| 16/11/2023 | 20,29 | 20,07 | +0,90% | 19,90 | 20,29 | 19,98 | 20,00 | 20,08 | 53 | 1.382.979 |
| 14/11/2023 | 20,08 | 19,89 | -0,10% | 19,66 | 20,09 | 19,87 | 19,89 | 19,90 | 43 | 622.158 |
| 13/11/2023 | 20,01 | 19,91 | -0,50% | 19,80 | 20,46 | 19,89 | 19,84 | 19,92 | 122 | 2.687.650 |
| 10/11/2023 | 19,78 | 20,01 | +0,20% | 19,61 | 21,14 | 20,00 | 20,01 | 20,13 | 104 | 5.053.855 |
| 9/11/2023 | 19,69 | 19,97 | +0,10% | 19,65 | 20,19 | 19,95 | 19,82 | 19,97 | 79 | 5.667.090 |
| 8/11/2023 | 19,99 | 19,95 | -1,87% | 19,60 | 20,20 | 19,91 | 19,69 | 19,96 | 181 | 17.730.372 |
| 7/11/2023 | 20,01 | 20,33 | +1,60% | 19,51 | 20,53 | 19,81 | 19,62 | 20,01 | 2.037 | 21.728.603 |
| 6/11/2023 | 20,53 | 20,01 | -2,53% | 20,00 | 20,66 | 20,29 | 20,06 | 20,27 | 879 | 5.610.353 |
| 3/11/2023 | 20,68 | 20,53 | -1,01% | 20,51 | 20,79 | 20,73 | 20,53 | 20,73 | 83 | 8.718.343 |
| 1/11/2023 | 20,90 | 20,74 | -1,29% | 20,11 | 20,90 | 20,62 | 20,16 | 20,74 | 933 | 5.002.246 |
| 31/10/2023 | 20,99 | 21,01 | -0,33% | 20,99 | 21,25 | 21,07 | 21,00 | 21,21 | 38 | 4.326.054 |
| 30/10/2023 | 20,91 | 21,08 | +0,33% | 20,89 | 21,13 | 20,90 | 21,00 | 21,08 | 84 | 6.462.056 |
| 27/10/2023 | 20,96 | 21,01 | -0,94% | 20,90 | 21,19 | 20,98 | 21,02 | 21,11 | 98 | 1.574.219 |
| 26/10/2023 | 20,91 | 21,21 | +1,10% | 20,91 | 21,25 | 20,98 | 20,95 | 21,20 | 77 | 4.948.017 |
| 25/10/2023 | 21,00 | 20,98 | -1,18% | 20,91 | 21,28 | 20,96 | 20,95 | 20,99 | 177 | 10.118.281 |
| 24/10/2023 | 21,28 | 21,23 | -0,23% | 21,04 | 21,32 | 21,29 | 21,07 | 21,23 | 27 | 1.200.886 |
| 23/10/2023 | 21,16 | 21,28 | +0,52% | 21,00 | 21,42 | 21,15 | 21,02 | 21,22 | 117 | 7.048.684 |
| 20/10/2023 | 21,00 | 21,17 | +0,81% | 21,00 | 21,19 | 21,09 | 21,00 | 21,17 | 56 | 2.759.790 |
| 19/10/2023 | 21,19 | 21,00 | -0,66% | 21,00 | 21,19 | 21,03 | 21,00 | 21,01 | 84 | 1.335.546 |
| 18/10/2023 | 21,18 | 21,14 | -0,24% | 20,91 | 21,20 | 21,02 | 20,91 | 21,14 | 302 | 7.857.972 |
| 17/10/2023 | 21,25 | 21,19 | -0,28% | 20,90 | 21,47 | 21,05 | 20,93 | 21,19 | 83 | 3.225.069 |
| 16/10/2023 | 21,20 | 21,25 | -0,79% | 20,90 | 21,45 | 21,20 | 21,06 | 21,48 | 80 | 3.861.008 |
| 13/10/2023 | 21,49 | 21,42 | -0,33% | 20,89 | 21,55 | 21,08 | 21,03 | 21,40 | 125 | 8.511.689 |
| 11/10/2023 | 22,00 | 21,49 | +0,89% | 21,05 | 22,00 | 21,77 | 21,05 | 21,49 | 1.105 | 15.355.624 |
| 10/10/2023 | 21,79 | 21,30 | -2,29% | 21,12 | 21,79 | 21,29 | 21,23 | 21,30 | 60 | 2.242.843 |
| 9/10/2023 | 20,95 | 21,80 | +3,71% | 20,89 | 21,81 | 21,33 | 21,08 | 21,80 | 63 | 6.768.266 |
| 6/10/2023 | 20,89 | 21,02 | +0,62% | 20,89 | 21,02 | 20,91 | 21,00 | 21,02 | 94 | 3.758.312 |
| 5/10/2023 | 20,95 | 20,89 | -0,29% | 20,89 | 21,00 | 20,90 | 20,89 | 20,99 | 1.769 | 12.089.477 |
| 4/10/2023 | 20,90 | 20,95 | 0,00% | 20,89 | 20,95 | 20,89 | 20,92 | 20,95 | 1.892 | 7.180.142 |
| 3/10/2023 | 20,89 | 20,95 | +0,29% | 20,89 | 20,95 | 20,92 | 20,90 | 20,95 | 48 | 1.605.217 |
| 2/10/2023 | 21,00 | 20,89 | -1,23% | 20,70 | 21,00 | 20,88 | 20,89 | 20,99 | 100 | 2.821.352 |
| 29/9/2023 | 21,58 | 21,15 | 0,00% | 21,15 | 21,79 | 21,15 | 21,15 | 21,18 | 1.761 | 8.936.266 |
| 28/9/2023 | 21,63 | 21,15 | -2,26% | 21,15 | 21,95 | 21,28 | 21,15 | 21,24 | 1.874 | 9.825.271 |
| 27/9/2023 | 21,21 | 21,64 | -0,96% | 21,01 | 21,96 | 21,52 | 21,63 | 21,92 | 3.390 | 26.695.139 |
| 26/9/2023 | 22,58 | 21,85 | -2,89% | 20,42 | 22,58 | 21,86 | 21,20 | 21,85 | 1.444 | 26.468.269 |
| 25/9/2023 | 22,81 | 22,50 | -1,32% | 22,35 | 22,89 | 22,47 | 22,50 | 22,54 | 104 | 5.252.293 |
| 22/9/2023 | 22,75 | 22,80 | -0,44% | 22,60 | 22,89 | 22,68 | 22,70 | 22,80 | 104 | 4.243.694 |
| 21/9/2023 | 23,10 | 22,90 | -0,95% | 22,82 | 23,10 | 22,90 | 22,83 | 22,90 | 176 | 21.819.120 |
| 20/9/2023 | 23,10 | 23,12 | +0,30% | 23,00 | 23,15 | 23,05 | 23,06 | 23,10 | 112 | 9.170.729 |
| 19/9/2023 | 23,05 | 23,05 | 0,00% | 23,05 | 23,20 | 23,05 | 23,05 | 23,10 | 389 | 3.905.377 |
| 18/9/2023 | 22,99 | 23,05 | -0,60% | 22,97 | 23,33 | 23,10 | 23,06 | 23,07 | 192 | 7.838.262 |
| 15/9/2023 | 23,24 | 23,19 | -0,39% | 23,00 | 23,24 | 23,10 | 23,10 | 23,19 | 219 | 16.859.697 |
| 14/9/2023 | 23,41 | 23,28 | -0,81% | 23,11 | 23,55 | 23,31 | 23,11 | 23,29 | 237 | 9.642.527 |
| 13/9/2023 | 23,30 | 23,47 | +0,73% | 23,30 | 23,65 | 23,44 | 23,41 | 23,46 | 68 | 7.787.277 |
| 12/9/2023 | 23,40 | 23,30 | -0,43% | 23,30 | 23,50 | 23,35 | 23,31 | 23,34 | 76 | 1.447.978 |
| 11/9/2023 | 23,33 | 23,40 | +0,30% | 23,33 | 23,50 | 23,36 | 23,35 | 23,40 | 171 | 4.298.987 |
| 8/9/2023 | 23,25 | 23,33 | +0,13% | 23,25 | 23,35 | 23,29 | 23,30 | 23,33 | 52 | 3.406.222 |
| 6/9/2023 | 23,25 | 23,30 | -0,21% | 23,25 | 23,34 | 23,25 | 23,25 | 23,30 | 83 | 3.574.623 |
| 5/9/2023 | 23,35 | 23,35 | -0,04% | 23,25 | 23,36 | 23,27 | 23,25 | 23,35 | 166 | 7.782.167 |
| 4/9/2023 | 23,69 | 23,36 | -1,43% | 23,16 | 23,69 | 23,35 | 23,35 | 23,36 | 349 | 5.696.431 |
| 1/9/2023 | 23,00 | 23,70 | +0,59% | 23,00 | 23,80 | 23,34 | 23,69 | 23,70 | 190 | 10.859.583 |
| 31/8/2023 | 23,40 | 23,56 | -0,55% | 23,05 | 25,60 | 23,67 | 23,12 | 23,50 | 1.951 | 30.629.305 |
| 30/8/2023 | 23,75 | 23,69 | -0,25% | 23,11 | 23,75 | 23,32 | 23,16 | 23,69 | 423 | 8.809.565 |
| 29/8/2023 | 23,69 | 23,75 | +0,21% | 23,41 | 23,75 | 23,44 | 23,44 | 23,75 | 221 | 4.623.877 |
| 28/8/2023 | 23,81 | 23,70 | -0,38% | 23,54 | 23,85 | 23,65 | 23,69 | 23,76 | 95 | 1.478.646 |
| 25/8/2023 | 23,56 | 23,79 | +0,93% | 23,36 | 23,84 | 23,62 | 23,74 | 23,79 | 97 | 4.477.244 |
| 24/8/2023 | 23,90 | 23,57 | -1,38% | 23,36 | 23,90 | 23,63 | 23,54 | 23,57 | 447 | 12.418.962 |
| 23/8/2023 | 23,86 | 23,90 | 0,00% | 23,86 | 23,90 | 23,87 | 23,89 | 23,90 | 120 | 2.979.944 |
| 22/8/2023 | 23,87 | 23,90 | -0,42% | 23,86 | 24,00 | 23,89 | 23,86 | 23,90 | 110 | 2.944.235 |
| 21/8/2023 | 24,30 | 24,00 | -1,15% | 23,90 | 24,30 | 24,06 | 23,90 | 24,00 | 121 | 4.211.821 |
| 18/8/2023 | 23,95 | 24,28 | +1,38% | 23,94 | 24,38 | 24,06 | 24,10 | 24,25 | 140 | 3.939.564 |
| 17/8/2023 | 24,10 | 23,95 | -0,21% | 23,89 | 24,27 | 23,97 | 23,95 | 24,07 | 60 | 2.210.501 |
| 16/8/2023 | 24,09 | 24,00 | -0,37% | 23,98 | 24,25 | 24,05 | 23,98 | 24,00 | 528 | 8.653.853 |
| 15/8/2023 | 24,40 | 24,09 | -1,27% | 24,09 | 24,40 | 24,22 | 24,09 | 24,24 | 171 | 9.284.548 |
| 14/8/2023 | 24,25 | 24,40 | +0,62% | 24,09 | 24,49 | 24,21 | 24,39 | 24,40 | 143 | 5.647.451 |
| 11/8/2023 | 24,27 | 24,25 | +0,62% | 23,91 | 24,31 | 24,14 | 24,11 | 24,24 | 106 | 3.672.682 |
| 10/8/2023 | 23,85 | 24,10 | +1,05% | 23,80 | 24,10 | 23,91 | 23,84 | 24,09 | 70 | 4.615.663 |
| 9/8/2023 | 24,29 | 23,85 | -1,81% | 23,77 | 24,29 | 23,93 | 23,85 | 23,96 | 179 | 7.452.622 |
| 8/8/2023 | 24,00 | 24,29 | +1,21% | 23,93 | 24,30 | 24,08 | 24,00 | 24,29 | 97 | 4.780.328 |
| 7/8/2023 | 24,07 | 24,00 | -0,29% | 23,99 | 24,50 | 24,13 | 23,99 | 24,04 | 138 | 11.616.236 |
| 4/8/2023 | 23,91 | 24,07 | +0,29% | 23,75 | 24,11 | 23,91 | 23,91 | 24,09 | 164 | 8.206.321 |
| 3/8/2023 | 23,73 | 24,00 | +1,14% | 23,73 | 24,18 | 23,91 | 24,00 | 24,01 | 143 | 7.582.999 |
| 2/8/2023 | 23,85 | 23,73 | +0,17% | 23,53 | 23,98 | 23,79 | 23,70 | 23,73 | 81 | 3.326.948 |
| 1/8/2023 | 23,96 | 23,69 | -0,13% | 23,51 | 23,96 | 23,70 | 23,69 | 23,83 | 182 | 7.558.937 |
| 31/7/2023 | 23,89 | 23,72 | -1,08% | 23,70 | 23,98 | 23,89 | 23,72 | 23,90 | 682 | 22.385.915 |
| 28/7/2023 | 24,15 | 23,98 | -0,70% | 23,90 | 24,27 | 24,09 | 23,97 | 23,99 | 179 | 11.121.014 |
| 27/7/2023 | 24,30 | 24,15 | -0,58% | 24,00 | 24,30 | 24,08 | 24,14 | 24,15 | 107 | 3.386.389 |
| 26/7/2023 | 24,14 | 24,29 | +0,62% | 23,80 | 24,29 | 24,03 | 24,02 | 24,28 | 174 | 8.088.266 |
| 25/7/2023 | 23,92 | 24,14 | +0,92% | 23,90 | 24,15 | 24,08 | 24,07 | 24,14 | 212 | 8.435.420 |
| 24/7/2023 | 24,07 | 23,92 | -0,54% | 23,92 | 24,28 | 24,04 | 23,92 | 24,00 | 181 | 6.728.917 |
| 21/7/2023 | 23,83 | 24,05 | -1,27% | 23,83 | 24,45 | 24,14 | 24,05 | 24,45 | 251 | 15.017.557 |
| 20/7/2023 | 24,49 | 24,36 | +0,45% | 24,25 | 24,50 | 24,38 | 24,35 | 24,44 | 114 | 5.219.233 |
| 19/7/2023 | 24,40 | 24,25 | +0,66% | 24,16 | 24,50 | 24,33 | 24,25 | 24,47 | 151 | 4.595.049 |
| 18/7/2023 | 24,04 | 24,09 | +0,21% | 24,04 | 24,35 | 24,19 | 24,09 | 24,22 | 200 | 5.656.864 |
| 17/7/2023 | 24,28 | 24,04 | -0,87% | 23,75 | 24,50 | 24,06 | 24,10 | 24,19 | 1.921 | 11.914.357 |
| 14/7/2023 | 23,71 | 24,25 | +2,32% | 23,71 | 24,25 | 23,94 | 24,07 | 24,25 | 339 | 7.724.806 |
| 13/7/2023 | 23,81 | 23,70 | -0,08% | 23,70 | 24,00 | 23,88 | 23,70 | 23,95 | 188 | 4.070.033 |
| 12/7/2023 | 24,14 | 23,72 | -1,17% | 23,70 | 24,14 | 23,88 | 23,71 | 23,92 | 181 | 8.506.421 |
| 11/7/2023 | 24,04 | 24,00 | -0,21% | 23,70 | 24,11 | 23,89 | 23,79 | 24,02 | 254 | 5.571.297 |
| 10/7/2023 | 23,50 | 24,05 | +0,33% | 23,45 | 24,20 | 23,67 | 23,65 | 24,03 | 397 | 9.625.315 |
| 7/7/2023 | 23,82 | 23,97 | 0,00% | 23,50 | 23,97 | 23,74 | 23,50 | 23,97 | 293 | 12.910.415 |
| 6/7/2023 | 24,28 | 23,97 | -0,08% | 23,26 | 24,28 | 23,76 | 23,85 | 23,97 | 395 | 10.323.915 |
| 5/7/2023 | 24,10 | 23,99 | -0,04% | 23,11 | 24,50 | 23,76 | 23,99 | 24,00 | 274 | 22.510.841 |
| 4/7/2023 | 24,21 | 24,00 | -0,87% | 23,00 | 24,60 | 23,88 | 24,00 | 24,20 | 240 | 22.838.767 |
| 3/7/2023 | 23,61 | 24,21 | +3,91% | 23,10 | 24,50 | 23,62 | 23,80 | 24,28 | 463 | 14.545.953 |
| 30/6/2023 | 23,04 | 23,30 | -0,55% | 23,04 | 23,41 | 23,15 | 23,30 | 23,38 | 875 | 7.871.750 |
| 29/6/2023 | 23,05 | 23,43 | +1,52% | 23,03 | 23,43 | 23,16 | 23,21 | 23,42 | 1.146 | 6.267.315 |
| 28/6/2023 | 23,15 | 23,08 | -0,43% | 23,00 | 23,35 | 23,08 | 23,04 | 23,08 | 757 | 3.455.133 |
| 27/6/2023 | 23,22 | 23,18 | -0,17% | 23,00 | 23,34 | 23,06 | 23,02 | 23,15 | 932 | 9.033.629 |
| 26/6/2023 | 23,19 | 23,22 | 0,00% | 23,04 | 23,46 | 23,16 | 23,22 | 23,30 | 776 | 6.331.971 |
| 23/6/2023 | 23,14 | 23,22 | +0,39% | 23,06 | 23,23 | 23,11 | 23,11 | 23,23 | 837 | 3.901.655 |
| 22/6/2023 | 23,59 | 23,13 | -1,99% | 23,08 | 23,59 | 23,17 | 23,13 | 23,14 | 982 | 18.956.709 |
| 21/6/2023 | 23,38 | 23,60 | +0,94% | 23,20 | 23,67 | 23,35 | 23,33 | 23,60 | 878 | 10.338.278 |
| 20/6/2023 | 23,12 | 23,38 | +0,34% | 23,11 | 23,44 | 23,28 | 23,30 | 23,43 | 815 | 4.805.835 |
| 19/6/2023 | 23,19 | 23,30 | +0,43% | 23,09 | 23,62 | 23,18 | 23,20 | 23,30 | 1.172 | 10.361.165 |
| 16/6/2023 | 23,66 | 23,20 | -2,07% | 23,15 | 23,66 | 23,31 | 23,15 | 23,20 | 1.398 | 13.198.486 |
| 15/6/2023 | 23,68 | 23,69 | -0,04% | 23,13 | 23,74 | 23,48 | 23,35 | 23,69 | 1.784 | 18.536.683 |
| 14/6/2023 | 23,80 | 23,70 | +0,13% | 23,11 | 24,09 | 23,36 | 23,39 | 23,70 | 1.326 | 10.843.908 |
| 13/6/2023 | 23,51 | 23,67 | +0,30% | 23,49 | 23,67 | 23,53 | 23,67 | 23,69 | 1.236 | 8.956.676 |
| 12/6/2023 | 23,70 | 23,60 | -0,38% | 23,45 | 23,79 | 23,59 | 23,60 | 23,67 | 1.512 | 22.185.243 |
| 9/6/2023 | 23,50 | 23,69 | +0,81% | 23,22 | 23,79 | 23,44 | 23,36 | 23,80 | 814 | 4.964.336 |
| 7/6/2023 | 23,65 | 23,50 | -0,63% | 23,20 | 23,89 | 23,56 | 23,43 | 23,50 | 780 | 5.867.542 |
| 6/6/2023 | 23,62 | 23,65 | +0,64% | 23,50 | 23,85 | 23,60 | 23,60 | 23,70 | 725 | 2.349.111 |
| 5/6/2023 | 23,20 | 23,50 | +1,29% | 23,12 | 24,00 | 23,34 | 23,50 | 23,70 | 803 | 5.953.816 |
| 2/6/2023 | 23,40 | 23,20 | -1,02% | 23,14 | 23,50 | 23,20 | 23,20 | 23,28 | 2.437 | 11.093.885 |
| 1/6/2023 | 23,86 | 23,44 | -1,76% | 23,09 | 23,90 | 23,25 | 23,16 | 23,40 | 900 | 14.246.896 |
| 31/5/2023 | 24,00 | 23,86 | -0,58% | 23,40 | 24,00 | 23,57 | 23,49 | 23,86 | 1.764 | 6.896.587 |
| 30/5/2023 | 24,17 | 24,00 | -0,74% | 23,59 | 24,17 | 23,74 | 23,85 | 24,00 | 88 | 5.190.794 |
| 29/5/2023 | 23,67 | 24,18 | +2,37% | 23,67 | 24,29 | 24,17 | 24,05 | 24,18 | 156 | 1.249.635 |
| 26/5/2023 | 24,22 | 23,62 | -2,60% | 23,09 | 24,30 | 23,71 | 23,62 | 24,24 | 148 | 7.747.401 |
| 25/5/2023 | 23,60 | 24,25 | +1,59% | 23,30 | 24,25 | 23,59 | 23,90 | 24,24 | 114 | 8.042.599 |
| 24/5/2023 | 23,90 | 23,87 | +0,93% | 23,35 | 23,90 | 23,55 | 23,51 | 23,88 | 428 | 6.596.398 |
| 23/5/2023 | 23,80 | 23,65 | -0,42% | 23,40 | 23,93 | 23,60 | 23,43 | 23,65 | 561 | 18.440.075 |
| 22/5/2023 | 24,56 | 23,75 | -2,58% | 23,71 | 24,56 | 23,96 | 23,75 | 23,90 | 528 | 17.033.282 |
| 19/5/2023 | 24,64 | 24,38 | -0,77% | 24,01 | 24,92 | 24,21 | 24,10 | 24,38 | 652 | 28.588.217 |
| 18/5/2023 | 25,35 | 24,57 | -3,08% | 23,99 | 25,35 | 24,44 | 24,57 | 24,58 | 973 | 30.698.265 |
| 17/5/2023 | 24,80 | 25,35 | +2,47% | 24,59 | 25,39 | 24,92 | 24,90 | 25,38 | 1.499 | 14.118.494 |
| 16/5/2023 | 24,15 | 24,74 | +2,91% | 24,04 | 24,80 | 24,62 | 24,51 | 24,75 | 151 | 7.351.733 |
| 15/5/2023 | 24,80 | 24,04 | -2,67% | 24,02 | 24,80 | 24,55 | 24,08 | 24,50 | 802 | 15.671.064 |
| 12/5/2023 | 24,86 | 24,70 | -0,72% | 24,55 | 24,87 | 24,71 | 24,66 | 24,70 | 74 | 2.202.081 |
| 11/5/2023 | 24,52 | 24,88 | -0,36% | 24,00 | 25,35 | 24,54 | 24,54 | 24,87 | 168 | 11.558.654 |
| 10/5/2023 | 24,30 | 24,97 | -1,38% | 24,30 | 25,08 | 24,61 | 24,72 | 24,97 | 153 | 12.063.851 |
| 9/5/2023 | 24,64 | 25,32 | +2,72% | 24,52 | 25,33 | 24,86 | 25,21 | 25,32 | 110 | 5.928.045 |
| 8/5/2023 | 24,48 | 24,65 | +0,61% | 24,13 | 24,96 | 24,53 | 24,46 | 24,65 | 526 | 10.442.438 |
| 5/5/2023 | 23,97 | 24,50 | +2,51% | 23,56 | 24,50 | 23,85 | 24,01 | 24,50 | 1.023 | 6.029.549 |
| 4/5/2023 | 24,24 | 23,90 | -3,71% | 23,50 | 24,71 | 23,95 | 23,72 | 23,90 | 3.184 | 35.987.976 |
| 3/5/2023 | 24,98 | 24,82 | -0,64% | 23,93 | 24,98 | 24,41 | 24,41 | 24,82 | 2.843 | 14.269.570 |
| 2/5/2023 | 24,99 | 24,98 | -0,08% | 24,50 | 25,19 | 24,63 | 24,69 | 24,96 | 950 | 4.574.239 |
| 28/4/2023 | 25,00 | 25,00 | 0,00% | 24,77 | 25,00 | 24,99 | 24,96 | 25,00 | 97 | 18.372.790 |
| 27/4/2023 | 24,78 | 25,00 | +0,16% | 24,73 | 25,00 | 24,81 | 24,81 | 25,00 | 115 | 3.880.642 |
| 26/4/2023 | 24,98 | 24,96 | -0,12% | 24,75 | 24,98 | 24,87 | 24,75 | 24,98 | 95 | 1.587.303 |
| 25/4/2023 | 24,86 | 24,99 | +0,12% | 24,69 | 24,99 | 24,81 | 24,71 | 24,99 | 100 | 6.517.451 |
| 24/4/2023 | 24,69 | 24,96 | -0,08% | 24,69 | 25,00 | 24,93 | 24,86 | 24,96 | 110 | 2.061.808 |
| 20/4/2023 | 24,80 | 24,98 | +0,73% | 24,71 | 25,00 | 24,89 | 24,78 | 24,98 | 106 | 3.532.372 |
| 19/4/2023 | 24,88 | 24,80 | -0,44% | 24,46 | 25,00 | 24,87 | 24,56 | 24,80 | 148 | 3.890.603 |
| 18/4/2023 | 24,83 | 24,91 | +0,40% | 24,00 | 24,99 | 24,42 | 24,65 | 24,89 | 215 | 11.715.856 |
| 17/4/2023 | 24,64 | 24,81 | +0,16% | 24,50 | 24,91 | 24,79 | 24,76 | 24,81 | 104 | 2.655.152 |
| 14/4/2023 | 24,95 | 24,77 | -0,84% | 24,45 | 24,96 | 24,66 | 24,52 | 24,77 | 914 | 5.838.387 |
| 13/4/2023 | 25,06 | 24,98 | -0,36% | 24,51 | 25,36 | 24,91 | 24,58 | 24,97 | 240 | 2.486.384 |
| 12/4/2023 | 24,63 | 25,07 | +0,68% | 24,50 | 25,48 | 24,71 | 24,80 | 25,01 | 141 | 5.709.146 |
| 11/4/2023 | 25,46 | 24,90 | -0,40% | 24,50 | 25,68 | 25,29 | 24,90 | 25,20 | 166 | 13.234.879 |
| 10/4/2023 | 25,38 | 25,00 | -1,65% | 24,90 | 25,43 | 25,15 | 25,00 | 25,35 | 133 | 4.569.873 |
| 6/4/2023 | 25,67 | 25,42 | +0,12% | 24,50 | 25,67 | 24,83 | 24,80 | 25,41 | 461 | 5.842.313 |
| 5/4/2023 | 25,93 | 25,39 | +1,89% | 24,90 | 25,95 | 25,25 | 24,95 | 25,40 | 85 | 2.235.167 |
| 4/4/2023 | 25,10 | 24,92 | -0,72% | 24,81 | 25,51 | 24,98 | 24,91 | 25,50 | 123 | 10.144.840 |
| 3/4/2023 | 25,01 | 25,10 | -0,95% | 24,50 | 25,14 | 24,81 | 24,91 | 25,10 | 193 | 5.052.497 |
| 31/3/2023 | 25,29 | 25,34 | +0,20% | 24,81 | 25,36 | 25,16 | 25,24 | 25,34 | 81 | 2.556.589 |
| 30/3/2023 | 24,95 | 25,29 | +1,36% | 24,54 | 25,50 | 25,06 | 24,80 | 25,28 | 136 | 6.104.136 |
| 29/3/2023 | 24,50 | 24,95 | +1,13% | 24,16 | 24,95 | 24,36 | 24,51 | 24,90 | 862 | 10.793.346 |
| 28/3/2023 | 24,19 | 24,67 | +1,94% | 24,16 | 24,67 | 24,17 | 24,16 | 24,68 | 3.117 | 22.139.517 |
| 27/3/2023 | 24,88 | 24,20 | -2,77% | 24,00 | 24,89 | 24,26 | 24,20 | 24,44 | 374 | 4.245.504 |
| 24/3/2023 | 24,45 | 24,89 | +1,26% | 24,00 | 24,95 | 24,22 | 24,11 | 24,89 | 1.395 | 17.903.951 |
| 23/3/2023 | 24,57 | 24,58 | -1,84% | 24,06 | 24,94 | 24,32 | 24,32 | 24,50 | 676 | 12.639.722 |
| 22/3/2023 | 24,89 | 25,04 | +0,56% | 24,58 | 25,04 | 24,67 | 24,61 | 25,04 | 785 | 9.109.292 |
| 21/3/2023 | 25,08 | 24,90 | -0,72% | 24,67 | 25,50 | 25,02 | 24,90 | 25,08 | 133 | 8.988.664 |
| 20/3/2023 | 25,24 | 25,08 | -0,63% | 24,26 | 25,50 | 25,13 | 24,26 | 25,08 | 981 | 12.601.301 |
| 17/3/2023 | 25,17 | 25,24 | +5,83% | 25,05 | 25,74 | 25,23 | 25,07 | 25,24 | 652 | 20.690.675 |
| 16/3/2023 | 23,98 | 23,85 | -0,54% | 23,45 | 23,98 | 23,63 | 23,70 | 23,85 | 119 | 4.567.891 |
| 15/3/2023 | 23,78 | 23,98 | +0,84% | 23,33 | 24,03 | 23,42 | 23,53 | 24,02 | 665 | 9.721.047 |
| 14/3/2023 | 23,97 | 23,78 | -0,83% | 23,52 | 23,97 | 23,62 | 23,61 | 23,78 | 142 | 9.871.643 |
| 13/3/2023 | 24,89 | 23,98 | -3,62% | 23,50 | 24,89 | 23,82 | 23,66 | 23,96 | 615 | 6.015.734 |
| 10/3/2023 | 24,27 | 24,88 | +2,39% | 23,61 | 24,88 | 23,98 | 24,88 | 24,89 | 146 | 4.961.901 |
| 9/3/2023 | 24,88 | 24,30 | -2,37% | 23,25 | 24,99 | 23,74 | 23,90 | 24,30 | 2.120 | 9.477.364 |
| 8/3/2023 | 24,33 | 24,89 | +2,39% | 23,86 | 24,89 | 24,32 | 24,41 | 24,89 | 70 | 1.809.511 |
| 7/3/2023 | 24,45 | 24,31 | -0,57% | 23,80 | 24,96 | 24,23 | 23,92 | 24,31 | 139 | 3.339.876 |
| 6/3/2023 | 23,80 | 24,45 | +2,64% | 23,66 | 25,60 | 24,18 | 24,20 | 24,46 | 698 | 12.566.558 |
| 3/3/2023 | 23,85 | 23,82 | -0,13% | 23,59 | 23,85 | 23,74 | 23,62 | 23,81 | 112 | 6.549.317 |
| 2/3/2023 | 23,94 | 23,85 | -0,42% | 22,99 | 23,94 | 23,05 | 23,54 | 23,85 | 1.816 | 27.805.330 |
| 1/3/2023 | 23,87 | 23,95 | -0,17% | 23,00 | 24,00 | 23,40 | 23,55 | 23,95 | 228 | 12.941.923 |
| 28/2/2023 | 23,98 | 23,99 | -0,46% | 23,24 | 23,99 | 23,39 | 23,50 | 23,99 | 1.941 | 7.068.231 |
| 27/2/2023 | 24,14 | 24,10 | -0,21% | 23,20 | 24,48 | 23,41 | 23,21 | 23,99 | 4.383 | 19.715.122 |
| 24/2/2023 | 24,28 | 24,15 | +0,67% | 23,30 | 24,28 | 23,37 | 23,50 | 24,15 | 3.528 | 18.199.146 |
| 23/2/2023 | 24,04 | 23,99 | -0,21% | 23,30 | 24,04 | 23,40 | 23,31 | 23,99 | 2.210 | 15.796.656 |
| 22/2/2023 | 24,49 | 24,04 | -1,88% | 23,30 | 24,49 | 23,55 | 23,30 | 24,05 | 1.908 | 29.285.512 |
| 17/2/2023 | 24,00 | 24,50 | +1,66% | 23,50 | 24,50 | 23,91 | 24,50 | 24,51 | 2.680 | 21.470.149 |
| 16/2/2023 | 23,55 | 24,10 | 0,00% | 23,11 | 24,10 | 23,50 | 23,67 | 24,10 | 3.237 | 47.986.474 |
| 15/2/2023 | 24,15 | 24,10 | -0,08% | 23,37 | 24,20 | 23,66 | 23,37 | 24,10 | 1.523 | 56.487.992 |
| 14/2/2023 | 24,43 | 24,12 | -1,31% | 23,75 | 24,60 | 24,11 | 24,09 | 24,12 | 402 | 19.997.597 |
| 13/2/2023 | 24,59 | 24,44 | -0,65% | 24,26 | 24,59 | 24,44 | 24,30 | 24,43 | 137 | 5.231.234 |
| 10/2/2023 | 24,49 | 24,60 | +0,45% | 24,20 | 24,60 | 24,40 | 24,40 | 24,60 | 298 | 17.605.183 |
| 9/2/2023 | 24,54 | 24,49 | -0,20% | 24,36 | 24,92 | 24,60 | 24,45 | 24,49 | 380 | 22.660.044 |
| 8/2/2023 | 25,07 | 24,54 | -1,92% | 24,54 | 25,16 | 24,88 | 24,54 | 24,79 | 1.765 | 16.517.786 |
| 7/2/2023 | 25,01 | 25,02 | -0,04% | 24,53 | 25,03 | 24,87 | 24,88 | 25,02 | 231 | 6.699.686 |
| 6/2/2023 | 25,05 | 25,03 | -0,36% | 25,00 | 25,12 | 25,05 | 25,01 | 25,03 | 110 | 2.517.628 |
| 3/2/2023 | 25,18 | 25,12 | -0,24% | 25,05 | 25,20 | 25,09 | 25,05 | 25,12 | 171 | 6.271.609 |
| 2/2/2023 | 25,00 | 25,18 | -0,28% | 25,00 | 25,52 | 25,14 | 25,06 | 25,18 | 156 | 4.961.685 |
| 1/2/2023 | 25,82 | 25,25 | -2,21% | 25,00 | 25,82 | 25,19 | 25,04 | 25,25 | 168 | 6.633.243 |
| 31/1/2023 | 25,81 | 25,82 | +0,04% | 25,71 | 25,84 | 25,78 | 25,74 | 25,82 | 114 | 6.793.099 |
| 30/1/2023 | 25,90 | 25,81 | 0,00% | 25,70 | 25,90 | 25,83 | 25,69 | 25,81 | 282 | 10.062.561 |
| 27/1/2023 | 25,90 | 25,81 | -0,35% | 25,78 | 25,90 | 25,81 | 25,81 | 25,90 | 1.087 | 12.486.395 |
| 26/1/2023 | 26,05 | 25,90 | -0,58% | 25,76 | 26,05 | 25,83 | 25,82 | 25,90 | 163 | 7.402.884 |
| 25/1/2023 | 25,71 | 26,05 | -0,76% | 25,71 | 26,20 | 26,02 | 25,91 | 26,05 | 198 | 7.078.810 |
| 24/1/2023 | 26,23 | 26,25 | -0,11% | 25,40 | 26,45 | 26,09 | 26,19 | 26,25 | 388 | 20.104.580 |
| 23/1/2023 | 26,47 | 26,28 | -0,79% | 26,23 | 26,49 | 26,42 | 26,28 | 26,44 | 253 | 9.006.244 |
| 20/1/2023 | 26,50 | 26,49 | -0,04% | 26,35 | 26,50 | 26,44 | 26,43 | 26,49 | 149 | 5.034.866 |
| 19/1/2023 | 26,90 | 26,50 | -1,08% | 26,33 | 26,90 | 26,58 | 26,46 | 26,50 | 94 | 3.258.866 |
| 18/1/2023 | 27,12 | 26,79 | -2,55% | 26,36 | 27,40 | 26,68 | 26,79 | 26,80 | 497 | 20.909.971 |
| 17/1/2023 | 27,51 | 27,49 | -0,07% | 27,03 | 27,51 | 27,16 | 27,09 | 27,49 | 407 | 8.021.847 |
| 16/1/2023 | 27,29 | 27,51 | +0,81% | 26,98 | 27,53 | 27,25 | 27,25 | 27,51 | 142 | 6.156.539 |
| 13/1/2023 | 26,30 | 27,29 | +1,34% | 26,21 | 27,30 | 26,74 | 27,15 | 27,29 | 260 | 9.532.988 |
| 12/1/2023 | 26,99 | 26,93 | +0,97% | 26,51 | 26,99 | 26,59 | 26,52 | 26,94 | 126 | 7.907.522 |
| 11/1/2023 | 27,38 | 26,67 | -2,59% | 26,35 | 27,52 | 26,67 | 26,67 | 27,22 | 187 | 13.312.725 |
| 10/1/2023 | 27,00 | 27,38 | +1,41% | 27,00 | 27,53 | 27,09 | 27,00 | 27,38 | 195 | 11.472.805 |
| 9/1/2023 | 26,94 | 27,00 | +0,22% | 26,35 | 27,02 | 26,67 | 26,50 | 27,02 | 224 | 10.564.316 |
| 6/1/2023 | 26,94 | 26,94 | +0,52% | 26,64 | 26,95 | 26,72 | 26,94 | 26,95 | 145 | 7.152.281 |
| 5/1/2023 | 26,44 | 26,80 | +1,36% | 26,08 | 26,99 | 26,53 | 26,65 | 26,80 | 358 | 13.080.197 |
| 4/1/2023 | 26,51 | 26,44 | -3,04% | 26,01 | 26,92 | 26,43 | 26,35 | 26,44 | 209 | 10.455.827 |
| 3/1/2023 | 27,00 | 27,27 | +1,41% | 26,02 | 27,63 | 26,65 | 26,32 | 27,27 | 299 | 9.322.778 |
| 2/1/2023 | 27,00 | 26,89 | -4,44% | 26,60 | 27,50 | 26,86 | 26,75 | 26,88 | 294 | 14.544.984 |
| 29/12/2022 | 29,00 | 28,14 | -4,22% | 27,45 | 29,00 | 28,12 | 28,23 | 28,24 | 372 | 10.155.054 |
| 28/12/2022 | 28,60 | 29,38 | +2,73% | 28,20 | 29,45 | 28,72 | 29,00 | 29,38 | 526 | 14.090.812 |
| 27/12/2022 | 28,71 | 28,60 | -0,42% | 27,80 | 28,71 | 28,25 | 28,20 | 28,60 | 552 | 11.769.109 |
| 26/12/2022 | 26,98 | 28,72 | +6,45% | 26,55 | 29,20 | 28,15 | 28,56 | 28,72 | 491 | 12.661.984 |
| 23/12/2022 | 28,30 | 26,98 | -4,16% | 25,17 | 28,87 | 26,36 | 26,10 | 26,98 | 1.022 | 33.691.995 |
| 22/12/2022 | 29,11 | 28,15 | -3,30% | 28,05 | 30,40 | 28,89 | 28,15 | 28,87 | 1.634 | 13.227.158 |
| 21/12/2022 | 28,56 | 29,11 | +2,28% | 28,51 | 29,40 | 28,91 | 28,76 | 29,07 | 376 | 12.326.123 |
| 20/12/2022 | 27,74 | 28,46 | +2,60% | 27,21 | 28,58 | 28,12 | 28,19 | 28,46 | 161 | 9.243.317 |
| 19/12/2022 | 28,35 | 27,74 | -2,15% | 27,30 | 28,90 | 28,45 | 27,32 | 27,74 | 255 | 11.529.793 |
| 16/12/2022 | 28,22 | 28,35 | +0,46% | 27,79 | 28,48 | 28,17 | 27,79 | 28,35 | 202 | 15.564.302 |
| 15/12/2022 | 28,52 | 28,22 | -1,05% | 27,57 | 28,98 | 28,07 | 27,60 | 28,10 | 136 | 4.716.966 |
| 14/12/2022 | 28,90 | 28,52 | -0,97% | 27,51 | 29,00 | 28,46 | 28,00 | 28,51 | 187 | 9.144.963 |
| 13/12/2022 | 27,34 | 28,80 | +5,07% | 25,81 | 28,80 | 27,29 | 28,60 | 28,80 | 1.076 | 16.283.677 |
| 12/12/2022 | 27,50 | 27,41 | +1,52% | 26,07 | 27,90 | 26,62 | 27,41 | 27,44 | 428 | 24.020.930 |
| 9/12/2022 | 29,50 | 27,00 | -8,47% | 26,78 | 29,55 | 27,32 | 26,95 | 27,00 | 604 | 30.497.931 |
| 8/12/2022 | 30,00 | 29,50 | -1,67% | 27,51 | 30,00 | 28,50 | 29,50 | 29,55 | 964 | 67.784.987 |
| 7/12/2022 | 30,30 | 30,00 | -0,17% | 29,91 | 31,69 | 30,07 | 30,00 | 30,15 | 365 | 34.569.382 |
| 6/12/2022 | 31,76 | 30,05 | -11,41% | 30,05 | 32,36 | 30,74 | 30,05 | 31,41 | 557 | 36.258.074 |
| 5/12/2022 | 33,51 | 33,92 | +1,25% | 31,50 | 33,94 | 32,04 | 33,92 | 33,93 | 336 | 13.499.420 |
| 2/12/2022 | 33,94 | 33,50 | +3,40% | 31,91 | 33,94 | 32,13 | 31,99 | 33,50 | 254 | 13.661.607 |
| 1/12/2022 | 33,57 | 32,40 | -5,54% | 31,90 | 34,23 | 32,54 | 32,40 | 32,75 | 494 | 30.225.329 |
| 30/11/2022 | 33,70 | 34,30 | +0,41% | 33,57 | 34,34 | 33,88 | 33,86 | 34,30 | 205 | 8.312.844 |
| 29/11/2022 | 34,62 | 34,16 | +0,15% | 33,56 | 34,64 | 34,04 | 34,16 | 34,17 | 206 | 14.011.190 |
| 28/11/2022 | 35,75 | 34,11 | -4,61% | 34,09 | 35,75 | 34,30 | 34,11 | 34,47 | 174 | 4.003.569 |
| 25/11/2022 | 34,50 | 35,76 | +3,65% | 34,01 | 35,76 | 34,26 | 34,00 | 35,76 | 203 | 8.251.279 |
| 24/11/2022 | 35,87 | 34,50 | -3,90% | 34,13 | 35,87 | 34,56 | 34,34 | 34,50 | 102 | 5.135.805 |
| 23/11/2022 | 35,00 | 35,90 | +2,57% | 33,83 | 35,90 | 34,22 | 33,81 | 35,90 | 234 | 18.316.237 |
| 22/11/2022 | 36,33 | 35,00 | -3,77% | 34,22 | 36,35 | 34,79 | 34,27 | 34,98 | 139 | 6.321.422 |
| 21/11/2022 | 34,54 | 36,37 | +5,30% | 34,20 | 36,37 | 34,51 | 36,09 | 36,37 | 201 | 12.539.322 |
| 18/11/2022 | 36,10 | 34,54 | -5,32% | 34,53 | 36,12 | 35,03 | 34,54 | 35,34 | 187 | 10.215.956 |
| 17/11/2022 | 36,00 | 36,48 | +1,33% | 34,21 | 36,48 | 34,55 | 34,50 | 36,48 | 819 | 38.293.216 |
| 16/11/2022 | 38,94 | 36,00 | -7,57% | 34,01 | 38,95 | 35,51 | 35,90 | 36,00 | 2.639 | 44.785.700 |
| 14/11/2022 | 37,61 | 38,95 | -2,41% | 37,50 | 39,00 | 37,76 | 37,51 | 38,95 | 168 | 9.187.920 |
| 11/11/2022 | 39,48 | 39,91 | +1,09% | 37,52 | 39,91 | 37,93 | 37,55 | 39,91 | 186 | 10.754.900 |
| 10/11/2022 | 40,79 | 39,48 | -3,21% | 37,00 | 40,79 | 38,19 | 37,35 | 39,48 | 503 | 17.915.109 |
| 9/11/2022 | 40,79 | 40,79 | -0,49% | 38,05 | 40,79 | 38,96 | 39,10 | 40,78 | 474 | 26.340.075 |
| 8/11/2022 | 40,80 | 40,99 | +0,86% | 39,30 | 40,99 | 40,10 | 40,24 | 40,99 | 415 | 4.921.443 |
| 7/11/2022 | 41,97 | 40,64 | -3,17% | 39,91 | 41,97 | 40,36 | 40,60 | 40,64 | 250 | 10.455.485 |
| 4/11/2022 | 41,40 | 41,97 | +1,18% | 40,90 | 41,98 | 41,12 | 41,17 | 41,97 | 397 | 6.090.061 |
| 3/11/2022 | 43,31 | 41,48 | -4,20% | 40,65 | 43,31 | 41,16 | 41,10 | 41,48 | 187 | 11.478.170 |
| 1/11/2022 | 46,60 | 43,30 | -1,12% | 41,02 | 46,60 | 41,83 | 42,02 | 43,30 | 266 | 18.829.454 |
| 31/10/2022 | 43,50 | 43,79 | -0,32% | 42,00 | 43,91 | 42,61 | 43,79 | 43,80 | 499 | 11.889.603 |
| 28/10/2022 | 43,85 | 43,93 | +0,16% | 43,03 | 43,95 | 43,25 | 43,26 | 43,93 | 416 | 6.799.932 |
| 27/10/2022 | 43,87 | 43,86 | -0,09% | 43,01 | 43,87 | 43,29 | 43,25 | 43,86 | 401 | 6.801.251 |
| 26/10/2022 | 43,92 | 43,90 | -0,07% | 43,00 | 43,95 | 43,29 | 43,25 | 43,90 | 557 | 15.564.850 |
| 25/10/2022 | 44,27 | 43,93 | -0,77% | 43,36 | 44,27 | 43,57 | 43,50 | 43,94 | 471 | 9.717.493 |
| 24/10/2022 | 44,12 | 44,27 | -0,07% | 43,16 | 44,30 | 43,46 | 44,10 | 44,27 | 543 | 8.227.240 |
| 21/10/2022 | 43,35 | 44,30 | +1,37% | 43,25 | 44,30 | 43,97 | 44,00 | 44,30 | 1.010 | 18.646.621 |
| 20/10/2022 | 42,68 | 43,70 | -0,48% | 42,67 | 43,88 | 43,30 | 43,26 | 43,70 | 142 | 6.075.883 |
| 19/10/2022 | 44,84 | 43,91 | -2,14% | 42,61 | 44,84 | 43,25 | 43,31 | 43,92 | 83 | 2.790.257 |
| 18/10/2022 | 43,77 | 44,87 | +2,56% | 42,51 | 44,89 | 43,68 | 43,02 | 44,87 | 1.071 | 11.820.766 |
| 17/10/2022 | 43,80 | 43,75 | -0,11% | 42,00 | 43,80 | 42,56 | 42,28 | 43,75 | 508 | 16.998.749 |
| 14/10/2022 | 41,20 | 43,80 | 0,00% | 41,20 | 44,00 | 43,02 | 43,01 | 43,80 | 143 | 6.242.434 |