Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HOSI11 - FII HOUSI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 82,11 | 82,00 | -0,12% | 82,00 | 82,11 | 82,00 | 82,00 | 85,67 | 7 | 328.029 |
| 20/1/2025 | 82,21 | 82,10 | -3,82% | 81,83 | 82,21 | 82,08 | 82,10 | 86,50 | 9 | 484.319 |
| 17/1/2025 | 85,75 | 85,36 | +0,42% | 85,36 | 85,75 | 85,49 | 83,76 | 85,29 | 2 | 25.647 |
| 16/1/2025 | 84,99 | 85,00 | +0,01% | 82,00 | 85,00 | 83,72 | 81,83 | 85,00 | 20 | 2.185.158 |
| 15/1/2025 | 85,00 | 84,99 | -0,01% | 84,95 | 85,00 | 84,95 | 83,01 | 84,99 | 4 | 1.061.985 |
| 14/1/2025 | 83,02 | 85,00 | -3,12% | 83,02 | 85,00 | 83,44 | 83,01 | 84,00 | 9 | 1.802.335 |
| 13/1/2025 | 83,01 | 87,74 | -2,15% | 83,01 | 87,74 | 85,37 | 83,03 | 87,74 | 2 | 17.075 |
| 10/1/2025 | 89,67 | 89,67 | +1,26% | 89,67 | 89,67 | 89,67 | 83,04 | 89,68 | 1 | 8.967 |
| 9/1/2025 | 88,50 | 88,55 | -0,18% | 88,50 | 88,55 | 88,52 | 83,01 | 88,55 | 4 | 84.035.990 |
| 8/1/2025 | 89,00 | 88,71 | -0,30% | 83,20 | 89,71 | 85,75 | 83,22 | 90,00 | 11 | 454.500 |
| 7/1/2025 | 89,61 | 88,98 | +0,02% | 88,98 | 89,61 | 89,05 | 78,61 | 89,50 | 3 | 71.247 |
| 6/1/2025 | 90,00 | 88,96 | -1,13% | 85,88 | 90,00 | 86,46 | 88,95 | 89,98 | 12 | 337.199 |
| 3/1/2025 | 88,30 | 89,98 | +0,10% | 86,34 | 90,99 | 89,87 | 83,01 | 90,00 | 16 | 103.513.482 |
| 2/1/2025 | 87,35 | 89,89 | +2,91% | 87,35 | 89,89 | 87,98 | 78,11 | 89,89 | 3 | 43.990 |
| 30/12/2024 | 91,50 | 87,35 | -4,04% | 83,12 | 91,50 | 91,00 | 83,13 | 87,35 | 27 | 104.946.268 |
| 27/12/2024 | 91,47 | 91,03 | +2,28% | 90,00 | 91,47 | 90,07 | 89,01 | 91,10 | 3 | 288.250 |
| 26/12/2024 | 88,00 | 89,00 | 0,00% | 88,00 | 89,00 | 88,55 | 88,00 | 91,00 | 5 | 150.544 |
| 23/12/2024 | 88,89 | 89,00 | +0,08% | 88,89 | 89,00 | 88,93 | 83,06 | 88,50 | 6 | 266.816 |
| 20/12/2024 | 86,85 | 88,93 | +2,35% | 86,79 | 88,93 | 87,08 | 83,00 | 88,98 | 9 | 304.782 |
| 19/12/2024 | 83,00 | 86,89 | +4,69% | 83,00 | 86,98 | 83,59 | 83,00 | 86,89 | 11 | 96.280.831 |
| 18/12/2024 | 83,02 | 83,00 | -0,04% | 83,00 | 83,76 | 83,01 | 83,00 | 86,99 | 11 | 38.213.340 |
| 17/12/2024 | 87,99 | 83,03 | -5,64% | 83,03 | 87,99 | 85,12 | 83,00 | 86,99 | 11 | 400.100 |
| 16/12/2024 | 84,49 | 87,99 | +6,01% | 84,49 | 87,99 | 84,80 | 83,01 | 87,99 | 2 | 93.289 |
| 13/12/2024 | 83,00 | 83,00 | -0,01% | 83,00 | 84,36 | 83,00 | 83,00 | 85,36 | 13 | 5.619.383 |
| 12/12/2024 | 83,00 | 83,01 | -4,91% | 83,00 | 84,77 | 83,01 | 83,03 | 89,42 | 19 | 5.620.033 |
| 11/12/2024 | 89,00 | 87,30 | +2,11% | 83,00 | 89,00 | 84,81 | 83,01 | 88,99 | 13 | 610.672 |
| 10/12/2024 | 89,77 | 85,50 | -4,79% | 83,03 | 89,78 | 86,24 | 83,02 | 89,77 | 8 | 957.351 |
| 9/12/2024 | 89,37 | 89,80 | +0,48% | 83,03 | 90,05 | 89,92 | 83,02 | 89,81 | 64 | 6.240.501 |
| 6/12/2024 | 83,00 | 89,37 | +7,67% | 83,00 | 89,78 | 83,11 | 83,02 | 89,38 | 11 | 1.529.393 |
| 5/12/2024 | 90,15 | 83,00 | 0,00% | 83,00 | 90,15 | 87,56 | 83,00 | 89,50 | 6 | 245.178 |
| 4/12/2024 | 84,00 | 83,00 | -1,19% | 83,00 | 85,64 | 84,30 | 83,00 | 85,64 | 13 | 1.669.302 |
| 3/12/2024 | 85,63 | 84,00 | -1,91% | 83,00 | 85,63 | 84,00 | 83,01 | 85,03 | 12 | 5.939.288 |
| 2/12/2024 | 85,65 | 85,64 | -5,67% | 85,64 | 85,65 | 85,64 | 84,00 | 85,65 | 2 | 599.490 |
| 29/11/2024 | 91,00 | 90,79 | -0,78% | 90,79 | 91,00 | 90,96 | 84,37 | 90,74 | 4 | 127.357 |
| 28/11/2024 | 91,99 | 91,50 | +6,61% | 84,05 | 91,99 | 89,85 | 84,08 | 90,97 | 23 | 2.039.645 |
| 27/11/2024 | 84,00 | 85,83 | +2,18% | 84,00 | 85,85 | 84,11 | 85,00 | 85,82 | 13 | 8.243.538 |
| 26/11/2024 | 84,03 | 84,00 | -0,05% | 84,00 | 84,03 | 84,00 | 84,00 | 85,85 | 4 | 159.609 |
| 25/11/2024 | 84,04 | 84,04 | +0,01% | 84,04 | 84,04 | 84,04 | 84,03 | 85,84 | 1 | 16.808 |
| 22/11/2024 | 85,43 | 84,03 | -1,67% | 84,03 | 85,43 | 84,15 | 84,03 | 85,42 | 8 | 420.797 |
| 21/11/2024 | 84,15 | 85,46 | +1,56% | 84,05 | 85,46 | 84,15 | 84,05 | 85,45 | 15 | 26.171.574 |
| 19/11/2024 | 84,14 | 84,15 | -1,99% | 84,14 | 84,50 | 84,23 | 84,14 | 85,68 | 16 | 3.470.323 |
| 18/11/2024 | 86,50 | 85,86 | +2,15% | 85,85 | 86,50 | 85,99 | 85,01 | 85,87 | 9 | 980.304 |
| 14/11/2024 | 85,50 | 84,05 | -1,70% | 84,00 | 85,50 | 85,49 | 84,11 | 85,50 | 9 | 25.809.641 |
| 13/11/2024 | 88,43 | 85,50 | -1,16% | 85,50 | 88,43 | 85,52 | 85,50 | 88,00 | 158 | 11.221.341 |
| 12/11/2024 | 86,52 | 86,50 | -0,02% | 85,50 | 86,52 | 85,51 | 85,51 | 86,51 | 10 | 9.098.715 |
| 11/11/2024 | 86,53 | 86,52 | 0,00% | 86,52 | 86,53 | 86,52 | 86,50 | 86,52 | 260 | 26.008.341 |
| 8/11/2024 | 86,52 | 86,52 | 0,00% | 86,52 | 86,61 | 86,52 | 86,52 | 86,61 | 18 | 1.159.395 |
| 7/11/2024 | 86,51 | 86,52 | +0,01% | 86,51 | 88,94 | 86,57 | 86,60 | 88,93 | 7 | 363.609 |
| 6/11/2024 | 87,34 | 86,51 | -2,49% | 86,51 | 87,34 | 86,61 | 86,51 | 88,72 | 5 | 528.376 |
| 5/11/2024 | 88,72 | 88,72 | -0,03% | 88,00 | 88,72 | 88,44 | 86,52 | 88,73 | 6 | 114.979 |
| 4/11/2024 | 88,96 | 88,75 | +0,85% | 88,75 | 88,96 | 88,85 | 87,50 | 88,71 | 2 | 17.771 |
| 1/11/2024 | 88,34 | 88,00 | -1,11% | 88,00 | 88,34 | 88,09 | 86,51 | 88,96 | 5 | 255.464 |
| 31/10/2024 | 89,00 | 88,99 | -0,01% | 88,98 | 89,00 | 88,98 | 88,04 | 88,99 | 4 | 80.087 |
| 30/10/2024 | 89,00 | 89,00 | -0,02% | 89,00 | 89,00 | 89,00 | 88,02 | 88,98 | 1 | 8.900 |
| 29/10/2024 | 89,03 | 89,02 | 0,00% | 89,02 | 89,03 | 89,02 | 89,00 | 89,02 | 11 | 44.020.392 |
| 28/10/2024 | 89,99 | 89,02 | -1,09% | 89,02 | 90,00 | 89,55 | 89,02 | 90,00 | 9 | 2.489.513 |
| 25/10/2024 | 90,00 | 90,00 | 0,00% | 89,01 | 90,00 | 89,99 | 90,00 | 90,50 | 10 | 23.228.883 |
| 24/10/2024 | 90,01 | 90,00 | -1,14% | 90,00 | 90,01 | 90,00 | 88,01 | 91,00 | 2 | 18.001 |
| 23/10/2024 | 91,15 | 91,04 | -1,02% | 91,04 | 91,33 | 91,10 | 90,03 | 91,00 | 19 | 49.577.522 |
| 22/10/2024 | 92,00 | 91,98 | -0,02% | 91,98 | 92,00 | 91,99 | 91,24 | 91,98 | 4 | 24.977.275 |
| 21/10/2024 | 92,00 | 92,00 | 0,00% | 91,99 | 92,00 | 91,99 | 91,40 | 92,42 | 7 | 9.485.190 |
| 18/10/2024 | 91,12 | 92,00 | 0,00% | 91,12 | 92,00 | 91,98 | 91,15 | 91,76 | 22 | 58.179.072 |
| 17/10/2024 | 92,00 | 92,00 | 0,00% | 91,80 | 92,00 | 91,99 | 91,41 | 92,44 | 7 | 29.216.173 |
| 16/10/2024 | 92,00 | 92,00 | 0,00% | 91,99 | 92,00 | 91,99 | 91,13 | 92,41 | 6 | 27.691.990 |
| 15/10/2024 | 92,11 | 92,00 | -0,54% | 91,12 | 92,15 | 91,98 | 91,12 | 92,45 | 15 | 18.911.649 |
| 14/10/2024 | 92,54 | 92,50 | -0,01% | 92,50 | 92,54 | 92,50 | 92,45 | 92,48 | 16 | 18.870.947 |
| 11/10/2024 | 92,51 | 92,51 | 0,00% | 92,51 | 92,51 | 92,51 | 92,51 | 92,99 | 51 | 38.752.439 |
| 10/10/2024 | 93,00 | 92,51 | -0,53% | 92,51 | 93,90 | 92,99 | 92,51 | 93,00 | 28 | 18.766.985 |
| 9/10/2024 | 93,00 | 93,00 | 0,00% | 93,00 | 93,00 | 93,00 | 93,00 | 93,49 | 24 | 17.614.200 |
| 8/10/2024 | 94,14 | 93,00 | -1,23% | 93,00 | 94,14 | 93,03 | 93,00 | 93,50 | 525 | 11.098.583 |
| 7/10/2024 | 94,00 | 94,16 | +0,17% | 93,01 | 94,16 | 94,07 | 93,37 | 94,38 | 7 | 1.063.103 |
| 4/10/2024 | 93,11 | 94,00 | +0,02% | 93,00 | 94,00 | 93,72 | 93,01 | 94,38 | 5 | 524.832 |
| 3/10/2024 | 94,98 | 93,98 | -0,62% | 93,00 | 94,98 | 94,45 | 93,12 | 94,56 | 107 | 10.277.130 |
| 2/10/2024 | 94,97 | 94,57 | -0,43% | 92,56 | 94,98 | 94,19 | 94,57 | 94,98 | 10 | 452.143 |
| 1/10/2024 | 95,00 | 94,98 | -1,05% | 94,97 | 95,00 | 94,97 | 93,61 | 94,98 | 17 | 1.111.253 |
| 30/9/2024 | 96,00 | 95,99 | +1,29% | 93,51 | 96,00 | 94,08 | 93,66 | 95,98 | 5 | 122.308 |
| 26/9/2024 | 94,15 | 94,77 | +0,66% | 94,10 | 94,77 | 94,38 | 94,13 | 95,27 | 8 | 349.210 |
| 25/9/2024 | 94,70 | 94,15 | -0,58% | 94,15 | 94,70 | 94,46 | 94,15 | 95,47 | 17 | 1.029.651 |
| 24/9/2024 | 94,77 | 94,70 | -0,20% | 94,70 | 95,12 | 94,70 | 94,64 | 95,63 | 36 | 23.780.289 |
| 23/9/2024 | 95,19 | 94,89 | 0,00% | 94,89 | 95,19 | 94,90 | 94,76 | 95,19 | 4 | 208.788 |
| 20/9/2024 | 94,98 | 94,89 | -0,12% | 94,89 | 94,98 | 94,92 | 94,76 | 95,64 | 2 | 28.476 |
| 19/9/2024 | 94,70 | 95,00 | +0,32% | 94,70 | 95,81 | 94,79 | 94,76 | 95,49 | 21 | 5.602.156 |
| 18/9/2024 | 95,00 | 94,70 | -1,33% | 94,70 | 95,95 | 95,05 | 94,70 | 96,15 | 33 | 2.271.723 |
| 17/9/2024 | 95,00 | 95,98 | +1,03% | 95,00 | 96,06 | 95,07 | 95,98 | 96,04 | 11 | 798.614 |
| 16/9/2024 | 96,05 | 95,00 | -1,09% | 95,00 | 96,15 | 95,21 | 95,01 | 95,97 | 14 | 561.743 |
| 13/9/2024 | 95,02 | 96,05 | +0,95% | 95,00 | 96,05 | 95,03 | 95,11 | 96,50 | 207 | 143.542.314 |
| 12/9/2024 | 97,72 | 95,15 | -2,40% | 95,15 | 97,72 | 95,50 | 95,20 | 96,64 | 13 | 48.574.985 |
| 11/9/2024 | 95,01 | 97,49 | 0,00% | 95,01 | 97,49 | 96,00 | 95,37 | 97,49 | 15 | 451.216 |
| 10/9/2024 | 95,99 | 97,49 | +1,10% | 95,00 | 97,49 | 95,05 | 95,20 | 96,82 | 17 | 3.944.844 |
| 9/9/2024 | 95,46 | 96,43 | -0,07% | 95,40 | 96,45 | 96,37 | 95,98 | 97,95 | 14 | 925.195 |
| 6/9/2024 | 96,98 | 96,50 | -0,52% | 94,65 | 96,98 | 96,16 | 95,98 | 96,50 | 20 | 903.930 |
| 5/9/2024 | 96,99 | 97,00 | +0,12% | 95,84 | 97,00 | 96,43 | 95,45 | 96,99 | 8 | 993.277 |
| 4/9/2024 | 95,21 | 96,88 | -0,01% | 95,21 | 96,88 | 96,85 | 96,80 | 96,88 | 42 | 3.554.600 |
| 3/9/2024 | 96,90 | 96,89 | -0,08% | 96,89 | 96,90 | 96,89 | 94,64 | 96,87 | 3 | 38.758 |
| 2/9/2024 | 96,98 | 96,97 | -0,14% | 94,62 | 96,98 | 95,30 | 94,62 | 96,97 | 6 | 381.239 |
| 30/8/2024 | 95,70 | 97,11 | +0,90% | 95,70 | 97,14 | 95,77 | 95,95 | 97,11 | 15 | 3.400.072 |
| 29/8/2024 | 95,91 | 96,24 | +0,34% | 94,60 | 96,24 | 95,28 | 96,00 | 96,24 | 27 | 3.935.269 |
| 28/8/2024 | 95,54 | 95,91 | +0,30% | 95,00 | 95,91 | 95,51 | 95,01 | 95,91 | 8 | 553.966 |
| 27/8/2024 | 96,01 | 95,62 | +1,08% | 94,61 | 96,01 | 94,74 | 94,61 | 95,61 | 4 | 161.064 |
| 26/8/2024 | 94,62 | 94,60 | -0,02% | 94,60 | 96,20 | 94,60 | 94,60 | 95,97 | 38 | 18.107.887 |
| 23/8/2024 | 95,00 | 94,62 | -1,44% | 94,62 | 96,24 | 94,90 | 94,62 | 96,24 | 114 | 26.496.383 |
| 22/8/2024 | 96,26 | 96,00 | -1,19% | 96,00 | 96,26 | 95,97 | 95,77 | 96,00 | 6 | 297.537 |
| 21/8/2024 | 97,17 | 97,16 | +0,16% | 95,22 | 97,17 | 95,84 | 95,30 | 97,16 | 14 | 287.544 |
| 20/8/2024 | 97,00 | 97,00 | -1,38% | 97,00 | 97,00 | 97,00 | 94,95 | 97,00 | 1 | 9.700 |
| 19/8/2024 | 98,87 | 98,36 | -0,52% | 97,76 | 98,87 | 98,15 | 94,67 | 98,00 | 6 | 58.890 |
| 16/8/2024 | 96,00 | 98,87 | +4,06% | 94,61 | 99,78 | 97,45 | 94,65 | 98,87 | 14 | 701.710 |
| 15/8/2024 | 94,62 | 95,01 | +0,38% | 94,62 | 95,01 | 94,85 | 95,01 | 95,35 | 4 | 237.135 |
| 14/8/2024 | 94,60 | 94,65 | -0,89% | 94,60 | 94,65 | 94,64 | 94,60 | 95,99 | 4 | 5.186.720 |
| 13/8/2024 | 95,71 | 95,50 | 0,00% | 94,60 | 95,71 | 95,17 | 95,40 | 96,00 | 19 | 1.189.698 |
| 12/8/2024 | 94,99 | 95,50 | -0,75% | 94,99 | 95,50 | 95,10 | 94,61 | 95,72 | 10 | 694.288 |
| 8/8/2024 | 95,00 | 96,22 | +1,28% | 95,00 | 96,22 | 95,01 | 95,00 | 96,19 | 13 | 1.054.622 |
| 7/8/2024 | 94,60 | 95,00 | +0,42% | 94,60 | 95,00 | 94,72 | 95,00 | 96,19 | 5 | 1.477.760 |
| 6/8/2024 | 95,49 | 94,60 | -0,01% | 94,60 | 95,50 | 95,45 | 94,60 | 96,19 | 8 | 2.147.831 |
| 5/8/2024 | 95,50 | 94,61 | +0,01% | 94,60 | 95,50 | 94,97 | 94,60 | 95,44 | 7 | 265.919 |
| 2/8/2024 | 96,26 | 94,60 | +0,11% | 94,60 | 96,26 | 94,62 | 94,61 | 95,50 | 6 | 1.154.460 |
| 1/8/2024 | 96,24 | 94,50 | -1,87% | 94,50 | 96,24 | 94,98 | 94,60 | 96,24 | 20 | 6.031.432 |
| 31/7/2024 | 95,15 | 96,30 | +1,21% | 95,15 | 96,30 | 95,16 | 95,15 | 96,30 | 14 | 101.114.337 |
| 29/7/2024 | 95,18 | 95,15 | -0,37% | 95,15 | 95,18 | 95,15 | 95,15 | 95,90 | 6 | 409.186 |
| 26/7/2024 | 96,26 | 95,50 | +0,23% | 95,30 | 96,26 | 95,38 | 95,35 | 95,50 | 76 | 734.439 |
| 25/7/2024 | 95,16 | 95,28 | -1,10% | 95,16 | 95,81 | 95,80 | 95,18 | 95,80 | 18 | 1.274.145 |
| 24/7/2024 | 96,34 | 96,34 | 0,00% | 96,34 | 96,34 | 96,34 | 95,16 | 96,34 | 2 | 19.268 |
| 23/7/2024 | 96,34 | 96,34 | +1,23% | 96,34 | 96,34 | 96,34 | 95,18 | 96,34 | 3 | 38.536 |
| 22/7/2024 | 96,35 | 95,17 | -1,23% | 95,17 | 96,35 | 95,76 | 95,17 | 96,34 | 2 | 19.152 |
| 19/7/2024 | 95,20 | 96,36 | 0,00% | 95,20 | 96,44 | 96,29 | 95,15 | 96,35 | 4 | 346.672 |
| 18/7/2024 | 95,15 | 96,36 | +1,27% | 95,15 | 96,36 | 95,26 | 95,76 | 96,43 | 2 | 104.786 |
| 17/7/2024 | 95,15 | 95,15 | -0,88% | 95,15 | 95,20 | 95,15 | 95,15 | 95,76 | 4 | 1.531.975 |
| 16/7/2024 | 95,99 | 95,99 | +1,02% | 95,99 | 95,99 | 95,99 | 95,03 | 95,99 | 2 | 105.589 |
| 15/7/2024 | 95,98 | 95,02 | +0,39% | 95,01 | 96,00 | 95,33 | 95,02 | 96,48 | 13 | 2.602.650 |
| 12/7/2024 | 94,79 | 94,65 | -0,47% | 94,65 | 95,00 | 94,68 | 94,65 | 95,76 | 11 | 596.536 |
| 11/7/2024 | 95,12 | 95,10 | -0,03% | 95,10 | 96,52 | 95,32 | 95,13 | 95,60 | 15 | 1.487.093 |
| 10/7/2024 | 95,12 | 95,13 | -1,42% | 95,12 | 95,13 | 95,36 | 95,13 | 97,00 | 12 | 743.840 |
| 9/7/2024 | 96,58 | 96,50 | -1,48% | 96,36 | 97,79 | 96,52 | 95,87 | 97,69 | 19 | 1.283.728 |
| 8/7/2024 | 96,48 | 97,95 | -0,37% | 96,47 | 98,06 | 97,57 | 96,50 | 97,95 | 6 | 107.332 |
| 5/7/2024 | 96,43 | 98,31 | +1,93% | 96,16 | 98,46 | 97,99 | 96,44 | 98,30 | 22 | 1.264.153 |
| 4/7/2024 | 97,26 | 96,45 | -1,04% | 93,05 | 99,50 | 94,52 | 94,91 | 96,00 | 70 | 23.707.946 |
| 3/7/2024 | 96,04 | 97,46 | +1,04% | 94,00 | 97,46 | 94,09 | 94,81 | 97,58 | 38 | 19.402.645 |
| 2/7/2024 | 97,02 | 96,46 | -1,57% | 96,00 | 98,00 | 96,21 | 96,46 | 98,32 | 115 | 21.753.236 |
| 1/7/2024 | 99,79 | 98,00 | -0,73% | 97,47 | 99,80 | 98,01 | 97,21 | 99,73 | 27 | 51.104.910 |
| 28/6/2024 | 102,37 | 98,72 | -1,28% | 98,00 | 102,37 | 97,94 | 98,01 | 100,06 | 715 | 33.869.975 |
| 27/6/2024 | 98,51 | 100,00 | +2,00% | 97,32 | 102,54 | 99,75 | 97,53 | 100,00 | 19 | 1.137.162 |
| 26/6/2024 | 98,36 | 98,04 | -1,43% | 97,81 | 99,00 | 98,18 | 98,04 | 99,46 | 26 | 14.414.006 |
| 25/6/2024 | 99,49 | 99,46 | +0,61% | 99,46 | 99,49 | 99,47 | 98,76 | 99,46 | 4 | 59.683 |
| 24/6/2024 | 97,98 | 98,86 | -0,14% | 97,23 | 98,90 | 97,88 | 98,90 | 99,40 | 31 | 3.797.949 |
| 19/6/2024 | 98,61 | 99,00 | +0,99% | 98,50 | 99,00 | 98,89 | 98,06 | 99,00 | 12 | 1.117.488 |
| 18/6/2024 | 99,50 | 98,03 | -1,48% | 98,03 | 99,50 | 98,22 | 97,40 | 99,26 | 7 | 903.684 |
| 17/6/2024 | 98,25 | 99,50 | +1,27% | 97,06 | 99,50 | 98,33 | 98,03 | 99,90 | 21 | 678.543 |
| 14/6/2024 | 98,20 | 98,25 | +0,05% | 98,20 | 99,24 | 98,35 | 98,08 | 101,50 | 49 | 10.602.273 |
| 13/6/2024 | 102,60 | 98,20 | +0,01% | 98,20 | 102,60 | 98,44 | 98,21 | 101,32 | 7 | 275.659 |
| 12/6/2024 | 98,17 | 98,19 | -0,10% | 98,17 | 98,70 | 98,34 | 98,23 | 100,71 | 5 | 78.672 |
| 11/6/2024 | 99,99 | 98,29 | +0,15% | 98,00 | 101,78 | 98,12 | 98,17 | 100,36 | 43 | 7.192.294 |
| 10/6/2024 | 101,45 | 98,14 | -3,27% | 98,01 | 101,45 | 98,59 | 98,14 | 100,99 | 10 | 276.072 |
| 7/6/2024 | 99,03 | 101,46 | +2,46% | 98,00 | 101,46 | 98,78 | 98,05 | 101,89 | 18 | 2.647.525 |
| 6/6/2024 | 100,86 | 99,02 | -3,86% | 98,84 | 102,99 | 99,67 | 99,03 | 102,99 | 63 | 7.565.687 |
| 5/6/2024 | 103,97 | 103,00 | -0,93% | 103,00 | 103,97 | 103,16 | 100,12 | 103,00 | 2 | 61.897 |
| 4/6/2024 | 101,06 | 103,97 | +2,88% | 98,84 | 107,99 | 105,32 | 100,12 | 103,97 | 92 | 6.625.255 |
| 3/6/2024 | 96,03 | 101,06 | +0,85% | 96,03 | 101,40 | 99,50 | 97,91 | 101,04 | 23 | 965.225 |
| 31/5/2024 | 101,50 | 100,21 | -1,27% | 99,98 | 101,50 | 100,15 | 100,01 | 101,50 | 6 | 761.168 |
| 29/5/2024 | 101,54 | 101,50 | +2,00% | 99,51 | 101,54 | 101,18 | 100,18 | 101,50 | 39 | 3.308.663 |
| 28/5/2024 | 98,55 | 99,51 | -1,03% | 98,55 | 105,00 | 101,85 | 99,51 | 101,54 | 49 | 4.216.858 |
| 27/5/2024 | 105,70 | 100,55 | -4,87% | 99,99 | 105,70 | 100,55 | 100,55 | 104,00 | 64 | 7.762.529 |
| 24/5/2024 | 100,00 | 105,70 | +20,13% | 99,99 | 108,00 | 103,06 | 100,13 | 105,70 | 79 | 12.913.671 |
| 23/5/2024 | 88,25 | 87,99 | -2,30% | 86,58 | 88,25 | 87,97 | 88,50 | 99,88 | 8 | 1.381.206 |
| 22/5/2024 | 90,24 | 90,06 | +4,64% | 90,01 | 90,50 | 90,28 | 90,06 | 99,90 | 24 | 13.289.304 |
| 21/5/2024 | 90,25 | 86,07 | +0,08% | 86,07 | 90,25 | 88,66 | 86,07 | 90,19 | 63 | 9.806.248 |
| 20/5/2024 | 86,00 | 86,00 | +1,15% | 86,00 | 86,00 | 86,00 | 86,00 | 87,75 | 1 | 344.000 |
| 17/5/2024 | 84,53 | 85,02 | -0,07% | 84,53 | 85,02 | 84,93 | 85,02 | 87,76 | 5 | 84.938 |
| 16/5/2024 | 84,52 | 85,08 | +0,09% | 84,52 | 85,08 | 84,63 | 84,53 | 87,75 | 2 | 42.316 |
| 15/5/2024 | 85,00 | 85,00 | 0,00% | 85,00 | 85,01 | 85,00 | 85,00 | 87,75 | 4 | 612.006 |
| 14/5/2024 | 85,00 | 85,00 | +1,17% | 85,00 | 85,00 | 85,00 | 85,00 | 86,36 | 2 | 25.500 |
| 13/5/2024 | 83,96 | 84,02 | +0,45% | 83,96 | 84,02 | 84,00 | 84,05 | 87,62 | 5 | 1.402.966 |
| 10/5/2024 | 87,62 | 83,64 | +0,05% | 83,63 | 87,63 | 85,80 | 83,64 | 87,62 | 9 | 489.090 |
| 9/5/2024 | 83,51 | 83,60 | +0,11% | 83,50 | 83,60 | 83,58 | 83,60 | 87,62 | 5 | 785.691 |
| 8/5/2024 | 83,36 | 83,51 | +0,22% | 83,35 | 83,51 | 83,47 | 83,51 | 87,63 | 5 | 325.546 |
| 7/5/2024 | 83,30 | 83,33 | +0,06% | 83,30 | 85,87 | 83,55 | 83,35 | 87,62 | 18 | 1.061.163 |
| 6/5/2024 | 83,29 | 83,28 | 0,00% | 83,28 | 83,29 | 83,28 | 83,30 | 87,13 | 4 | 333.121 |
| 3/5/2024 | 83,05 | 83,28 | +0,30% | 83,05 | 86,04 | 85,92 | 83,26 | 84,99 | 10 | 696.012 |
| 2/5/2024 | 80,00 | 83,03 | -5,54% | 80,00 | 86,94 | 83,01 | 83,05 | 86,99 | 32 | 2.033.791 |
| 30/4/2024 | 87,86 | 87,90 | -1,69% | 87,86 | 87,90 | 87,99 | 88,00 | 88,35 | 4 | 3.264.656 |
| 29/4/2024 | 88,64 | 89,41 | -1,24% | 87,71 | 89,51 | 88,50 | 87,81 | 89,41 | 21 | 1.008.990 |
| 26/4/2024 | 90,52 | 90,53 | +0,60% | 90,52 | 90,53 | 90,52 | 89,99 | 90,55 | 2 | 18.105 |
| 25/4/2024 | 88,63 | 89,99 | +1,70% | 88,44 | 89,99 | 89,45 | 88,43 | 90,00 | 7 | 71.565 |
| 22/4/2024 | 88,49 | 88,49 | 0,00% | 88,49 | 88,49 | 88,49 | 89,55 | 90,54 | 1 | 8.849 |
| 18/4/2024 | 90,28 | 88,49 | -0,96% | 88,49 | 90,28 | 90,21 | 88,37 | 90,28 | 20 | 7.334.397 |
| 17/4/2024 | 88,38 | 89,35 | +1,11% | 88,38 | 89,44 | 88,41 | 88,38 | 89,35 | 6 | 592.350 |
| 16/4/2024 | 88,35 | 88,37 | +0,09% | 88,35 | 88,37 | 88,36 | 88,37 | 90,17 | 40 | 4.223.931 |
| 15/4/2024 | 90,46 | 88,29 | -2,42% | 88,29 | 90,48 | 88,47 | 88,29 | 89,49 | 24 | 1.769.541 |
| 12/4/2024 | 90,47 | 90,48 | +0,01% | 90,47 | 90,48 | 90,47 | 88,79 | 90,48 | 2 | 45.239 |
| 11/4/2024 | 90,48 | 90,47 | -0,03% | 88,21 | 90,48 | 89,34 | 88,27 | 90,48 | 4 | 71.475 |
| 10/4/2024 | 88,89 | 90,50 | +2,72% | 88,12 | 90,50 | 88,47 | 88,20 | 90,48 | 14 | 1.849.207 |
| 9/4/2024 | 88,11 | 88,10 | -0,01% | 88,05 | 88,25 | 88,09 | 88,12 | 88,90 | 7 | 1.154.066 |
| 8/4/2024 | 88,03 | 88,11 | -0,98% | 88,03 | 90,00 | 89,45 | 88,12 | 90,49 | 19 | 3.587.274 |
| 5/4/2024 | 87,54 | 88,98 | +0,69% | 87,54 | 89,00 | 88,10 | 88,03 | 88,99 | 478 | 9.796.827 |
| 4/4/2024 | 89,12 | 88,37 | -0,84% | 88,37 | 89,12 | 88,51 | 87,55 | 88,94 | 7 | 327.506 |
| 3/4/2024 | 89,13 | 89,12 | 0,00% | 89,12 | 89,13 | 89,12 | 89,12 | 89,48 | 4 | 249.550 |
| 2/4/2024 | 88,61 | 89,12 | +0,61% | 88,61 | 89,12 | 89,09 | 89,12 | 89,98 | 13 | 427.653 |
| 1/4/2024 | 89,00 | 88,58 | -1,46% | 88,37 | 89,11 | 88,82 | 88,36 | 89,31 | 18 | 1.092.575 |
| 28/3/2024 | 89,90 | 89,89 | -0,01% | 89,09 | 89,90 | 89,39 | 89,09 | 89,89 | 8 | 375.442 |
| 27/3/2024 | 89,97 | 89,90 | -0,09% | 89,90 | 90,00 | 89,95 | 89,05 | 89,90 | 8 | 584.690 |
| 26/3/2024 | 89,99 | 89,98 | +0,93% | 89,02 | 90,00 | 89,96 | 89,02 | 89,98 | 12 | 467.839 |
| 25/3/2024 | 88,07 | 89,15 | +0,75% | 88,07 | 89,15 | 88,87 | 89,15 | 89,99 | 7 | 497.681 |
| 22/3/2024 | 89,00 | 88,49 | -0,26% | 88,49 | 89,89 | 88,83 | 88,63 | 89,48 | 12 | 639.641 |
| 21/3/2024 | 89,09 | 88,72 | -0,30% | 88,72 | 89,91 | 89,86 | 88,76 | 89,91 | 40 | 4.313.603 |
| 20/3/2024 | 88,85 | 88,99 | -0,31% | 88,36 | 89,99 | 88,61 | 88,37 | 88,99 | 11 | 540.537 |
| 19/3/2024 | 89,27 | 89,27 | -0,01% | 89,27 | 89,27 | 89,27 | 88,21 | 89,27 | 2 | 80.343 |
| 18/3/2024 | 88,50 | 89,28 | 0,00% | 88,50 | 89,28 | 88,89 | 88,63 | 89,56 | 2 | 17.778 |
| 15/3/2024 | 89,38 | 89,28 | +0,87% | 89,28 | 89,38 | 88,51 | 88,52 | 89,56 | 22 | 1.814.506 |
| 14/3/2024 | 88,90 | 88,51 | -0,44% | 88,51 | 88,90 | 88,73 | 88,51 | 89,99 | 9 | 683.221 |
| 13/3/2024 | 89,05 | 88,90 | -0,17% | 88,50 | 89,05 | 88,69 | 88,90 | 89,05 | 14 | 1.605.375 |
| 12/3/2024 | 89,00 | 89,05 | +0,06% | 89,00 | 89,17 | 89,06 | 89,00 | 89,05 | 7 | 160.312 |
| 11/3/2024 | 89,35 | 89,00 | -0,38% | 88,00 | 89,35 | 88,06 | 88,98 | 89,00 | 18 | 27.395.651 |
| 8/3/2024 | 89,59 | 89,34 | -0,30% | 89,34 | 89,60 | 89,58 | 0,00 | 0,00 | 8 | 438.943 |
| 7/3/2024 | 89,01 | 89,61 | -0,30% | 88,77 | 90,12 | 89,79 | 88,70 | 91,19 | 22 | 14.259.444 |
| 6/3/2024 | 89,99 | 89,88 | 0,00% | 89,88 | 90,30 | 89,99 | 89,00 | 90,00 | 12 | 1.160.899 |
| 5/3/2024 | 88,01 | 89,88 | +0,99% | 88,01 | 89,99 | 89,37 | 89,01 | 89,89 | 6 | 80.440 |
| 4/3/2024 | 90,04 | 89,00 | -1,51% | 87,52 | 90,92 | 89,88 | 89,00 | 90,00 | 37 | 1.914.618 |
| 1/3/2024 | 88,76 | 90,36 | +0,96% | 88,75 | 90,99 | 88,83 | 89,11 | 90,39 | 12 | 1.110.443 |
| 29/2/2024 | 90,99 | 89,50 | -1,73% | 89,00 | 91,95 | 91,43 | 89,50 | 91,00 | 32 | 81.691.613 |
| 28/2/2024 | 89,98 | 91,08 | 0,00% | 89,00 | 91,09 | 89,03 | 89,01 | 91,00 | 8 | 3.169.779 |
| 27/2/2024 | 91,98 | 91,08 | +0,34% | 89,01 | 91,98 | 91,62 | 90,00 | 91,94 | 14 | 962.031 |
| 26/2/2024 | 89,76 | 90,77 | +1,14% | 89,00 | 90,85 | 89,52 | 89,01 | 91,05 | 23 | 1.906.809 |
| 23/2/2024 | 89,93 | 89,75 | -0,20% | 89,00 | 89,93 | 89,39 | 0,00 | 0,00 | 14 | 366.535 |
| 22/2/2024 | 90,67 | 89,93 | -0,79% | 88,67 | 90,67 | 88,95 | 89,22 | 89,94 | 11 | 560.386 |
| 21/2/2024 | 88,51 | 90,65 | +1,57% | 88,51 | 90,71 | 89,62 | 90,65 | 90,74 | 15 | 349.536 |
| 20/2/2024 | 91,61 | 89,25 | -2,57% | 89,25 | 92,00 | 90,00 | 88,50 | 89,25 | 15 | 261.003 |
| 19/2/2024 | 88,50 | 91,60 | +4,09% | 88,03 | 92,56 | 91,46 | 88,37 | 91,61 | 9 | 155.491 |
| 16/2/2024 | 91,76 | 88,00 | -2,76% | 87,50 | 92,68 | 88,93 | 87,72 | 92,63 | 26 | 1.440.714 |
| 15/2/2024 | 87,53 | 90,50 | +3,39% | 87,53 | 91,49 | 90,00 | 87,53 | 91,28 | 9 | 243.015 |
| 14/2/2024 | 87,50 | 87,53 | -0,09% | 87,50 | 88,46 | 87,51 | 87,53 | 88,36 | 12 | 1.549.040 |
| 9/2/2024 | 87,53 | 87,61 | +0,09% | 87,53 | 88,44 | 87,80 | 0,00 | 0,00 | 7 | 201.962 |
| 8/2/2024 | 87,89 | 87,53 | 0,00% | 87,53 | 88,95 | 87,85 | 87,53 | 87,90 | 9 | 237.212 |
| 7/2/2024 | 90,00 | 87,53 | -2,63% | 87,50 | 90,00 | 87,67 | 87,53 | 89,00 | 44 | 12.599.413 |
| 6/2/2024 | 89,83 | 89,89 | +3,61% | 89,83 | 89,89 | 89,87 | 90,00 | 92,70 | 11 | 251.638 |
| 5/2/2024 | 92,69 | 86,76 | -6,40% | 86,68 | 92,69 | 87,91 | 87,51 | 92,69 | 7 | 167.043 |
| 2/2/2024 | 87,77 | 92,69 | +6,06% | 87,00 | 92,99 | 87,25 | 87,36 | 90,50 | 21 | 3.603.544 |
| 1/2/2024 | 92,99 | 87,39 | -5,20% | 87,39 | 92,99 | 91,76 | 87,50 | 92,97 | 8 | 211.067 |
| 31/1/2024 | 89,39 | 92,18 | +4,79% | 87,97 | 92,18 | 90,09 | 89,95 | 92,18 | 20 | 1.630.637 |
| 30/1/2024 | 87,99 | 87,97 | -0,03% | 87,97 | 87,99 | 87,98 | 87,36 | 87,98 | 2 | 17.596 |
| 29/1/2024 | 87,02 | 88,00 | +0,01% | 86,43 | 88,00 | 87,23 | 87,00 | 89,45 | 16 | 348.937 |
| 26/1/2024 | 87,99 | 87,99 | +2,89% | 87,98 | 87,99 | 87,98 | 86,97 | 88,00 | 4 | 237.570 |
| 25/1/2024 | 87,33 | 85,52 | -2,81% | 85,52 | 88,00 | 86,42 | 85,52 | 87,94 | 13 | 475.354 |
| 24/1/2024 | 87,79 | 87,99 | +0,17% | 87,70 | 87,99 | 87,73 | 87,36 | 87,50 | 8 | 640.482 |
| 23/1/2024 | 87,36 | 87,84 | +0,58% | 87,33 | 87,97 | 87,64 | 87,33 | 87,79 | 6 | 96.411 |
| 22/1/2024 | 87,33 | 87,33 | +2,02% | 87,25 | 88,35 | 87,52 | 86,99 | 87,34 | 11 | 1.006.506 |
| 19/1/2024 | 86,06 | 85,60 | -1,61% | 85,50 | 87,40 | 85,59 | 85,60 | 86,17 | 203 | 4.673.692 |
| 18/1/2024 | 90,81 | 87,00 | -1,39% | 82,61 | 90,81 | 87,54 | 83,01 | 89,90 | 253 | 2.696.311 |
| 17/1/2024 | 88,02 | 88,23 | +0,25% | 88,02 | 92,74 | 88,47 | 89,00 | 90,87 | 10 | 1.132.517 |
| 16/1/2024 | 91,17 | 88,01 | -6,36% | 87,66 | 93,89 | 90,52 | 88,02 | 90,49 | 69 | 4.508.074 |
| 15/1/2024 | 91,01 | 93,99 | +2,24% | 91,01 | 93,99 | 93,15 | 93,99 | 94,20 | 21 | 1.415.982 |
| 12/1/2024 | 93,99 | 91,93 | -2,19% | 91,32 | 93,99 | 92,51 | 91,01 | 93,89 | 5 | 666.111 |
| 11/1/2024 | 91,01 | 93,99 | +3,29% | 91,01 | 94,00 | 93,93 | 92,40 | 93,99 | 13 | 2.188.776 |
| 10/1/2024 | 91,01 | 91,00 | 0,00% | 91,00 | 92,50 | 91,86 | 90,00 | 94,00 | 18 | 1.451.512 |
| 9/1/2024 | 90,00 | 91,00 | +0,02% | 90,00 | 91,99 | 91,20 | 88,54 | 92,00 | 12 | 638.459 |
| 8/1/2024 | 87,54 | 90,98 | +2,25% | 87,54 | 96,00 | 90,23 | 88,53 | 93,89 | 30 | 6.018.926 |
| 5/1/2024 | 90,99 | 88,98 | +0,01% | 88,98 | 91,02 | 90,85 | 90,05 | 91,00 | 14 | 1.308.291 |
| 4/1/2024 | 87,53 | 88,97 | +1,68% | 87,50 | 89,34 | 88,33 | 87,50 | 89,98 | 22 | 3.074.086 |
| 3/1/2024 | 90,00 | 87,50 | -3,94% | 87,03 | 92,00 | 89,47 | 90,00 | 91,99 | 40 | 9.225.217 |
| 2/1/2024 | 89,00 | 91,09 | +0,76% | 87,03 | 91,09 | 88,00 | 90,00 | 96,00 | 35 | 2.631.419 |
| 28/12/2023 | 90,10 | 90,40 | +1,57% | 85,64 | 90,40 | 89,00 | 86,36 | 90,40 | 22 | 291.314.131 |
| 27/12/2023 | 89,00 | 89,00 | -1,66% | 86,07 | 89,90 | 89,19 | 87,10 | 89,00 | 6 | 347.862 |
| 26/12/2023 | 86,06 | 90,50 | +5,23% | 86,06 | 90,50 | 89,94 | 89,10 | 91,00 | 25 | 5.342.474 |
| 22/12/2023 | 85,00 | 86,00 | -4,44% | 85,00 | 89,90 | 89,34 | 86,09 | 89,98 | 8 | 1.590.335 |
| 21/12/2023 | 90,00 | 90,00 | +4,05% | 84,77 | 90,00 | 89,21 | 83,00 | 90,00 | 17 | 10.964.716 |
| 20/12/2023 | 85,98 | 86,50 | +0,59% | 84,50 | 86,70 | 86,36 | 87,54 | 90,00 | 20 | 7.876.878 |
| 19/12/2023 | 82,00 | 85,99 | +4,90% | 82,00 | 85,99 | 82,49 | 82,00 | 85,99 | 12 | 10.089.379 |
| 18/12/2023 | 81,00 | 81,97 | +0,26% | 81,00 | 81,97 | 81,32 | 81,04 | 82,00 | 17 | 12.377.198 |
| 15/12/2023 | 78,81 | 81,76 | 0,00% | 78,81 | 81,77 | 81,67 | 81,00 | 81,77 | 17 | 106.198.966 |
| 14/12/2023 | 78,80 | 81,76 | +3,76% | 78,80 | 81,76 | 79,97 | 79,36 | 81,76 | 13 | 535.823 |
| 13/12/2023 | 78,36 | 78,80 | +0,56% | 78,00 | 79,99 | 78,39 | 78,80 | 81,77 | 62 | 56.546.217 |
| 12/12/2023 | 77,08 | 78,36 | -1,73% | 77,02 | 79,72 | 77,61 | 77,02 | 79,03 | 29 | 1.016.752 |
| 11/12/2023 | 78,01 | 79,74 | -2,47% | 78,01 | 79,74 | 79,09 | 77,02 | 81,00 | 6 | 411.278 |
| 8/12/2023 | 79,55 | 81,76 | +4,83% | 79,55 | 81,77 | 81,15 | 80,48 | 81,76 | 9 | 210.998 |
| 7/12/2023 | 79,34 | 77,99 | -1,70% | 76,23 | 79,40 | 78,26 | 76,25 | 79,34 | 14 | 571.303 |
| 6/12/2023 | 77,99 | 79,34 | +4,09% | 76,21 | 81,77 | 78,68 | 76,23 | 80,79 | 14 | 527.188 |
| 5/12/2023 | 76,19 | 76,22 | +0,18% | 76,19 | 76,22 | 76,20 | 76,22 | 77,63 | 5 | 53.343 |
| 4/12/2023 | 76,09 | 76,08 | +0,07% | 76,08 | 77,01 | 76,08 | 76,08 | 81,77 | 6 | 43.723.363 |
| 1/12/2023 | 73,60 | 76,03 | -7,25% | 73,55 | 80,00 | 79,92 | 76,04 | 80,00 | 21 | 158.298.362 |
| 30/11/2023 | 73,01 | 81,97 | +13,05% | 73,01 | 81,97 | 73,92 | 75,01 | 82,00 | 40 | 12.183.556 |
| 29/11/2023 | 73,00 | 72,51 | -0,67% | 72,50 | 73,00 | 72,55 | 73,00 | 73,50 | 37 | 3.801.647 |
| 28/11/2023 | 72,90 | 73,00 | +0,08% | 72,90 | 73,14 | 72,96 | 72,72 | 73,00 | 7 | 6.486.292 |
| 27/11/2023 | 72,70 | 72,94 | 0,00% | 72,58 | 73,22 | 72,91 | 72,94 | 73,36 | 17 | 5.993.585 |
| 24/11/2023 | 72,80 | 72,94 | +0,12% | 72,80 | 73,83 | 72,80 | 72,72 | 73,10 | 5 | 5.395.100 |
| 23/11/2023 | 73,13 | 72,85 | -0,38% | 72,60 | 73,20 | 73,08 | 72,60 | 73,20 | 10 | 5.408.251 |
| 22/11/2023 | 73,30 | 73,13 | -1,43% | 72,63 | 74,22 | 73,22 | 72,60 | 74,23 | 20 | 5.997.056 |
| 21/11/2023 | 73,00 | 74,19 | +1,63% | 72,93 | 74,23 | 73,23 | 72,51 | 74,23 | 16 | 7.536.289 |
| 20/11/2023 | 72,18 | 73,00 | +0,01% | 72,18 | 73,00 | 72,99 | 73,00 | 76,89 | 9 | 6.073.383 |
| 17/11/2023 | 73,24 | 72,99 | -0,63% | 72,62 | 73,50 | 73,23 | 72,99 | 76,89 | 20 | 10.179.012 |
| 16/11/2023 | 72,08 | 73,45 | +2,01% | 72,00 | 73,49 | 73,03 | 73,45 | 73,49 | 22 | 4.221.587 |
| 14/11/2023 | 73,49 | 72,00 | -1,37% | 72,00 | 73,49 | 72,03 | 72,05 | 73,48 | 7 | 295.358 |
| 13/11/2023 | 72,50 | 73,00 | +0,03% | 71,37 | 73,00 | 72,69 | 71,42 | 77,00 | 14 | 5.321.403 |
| 10/11/2023 | 71,50 | 72,98 | +0,01% | 71,25 | 72,98 | 71,90 | 71,36 | 79,97 | 9 | 5.716.125 |
| 9/11/2023 | 72,01 | 72,97 | +1,35% | 70,00 | 72,98 | 71,08 | 71,05 | 72,96 | 23 | 7.925.555 |
| 8/11/2023 | 69,50 | 72,00 | +9,91% | 67,49 | 72,95 | 69,73 | 70,50 | 72,00 | 64 | 14.714.790 |
| 7/11/2023 | 64,71 | 65,51 | +1,24% | 64,00 | 65,60 | 64,51 | 64,00 | 68,15 | 27 | 6.135.673 |
| 6/11/2023 | 64,71 | 64,71 | 0,00% | 64,00 | 64,71 | 64,23 | 64,00 | 64,71 | 6 | 160.598 |
| 3/11/2023 | 64,53 | 64,71 | +1,67% | 64,53 | 65,88 | 65,27 | 64,29 | 66,09 | 3 | 52.218 |
| 1/11/2023 | 64,06 | 63,65 | -7,05% | 63,65 | 66,01 | 64,67 | 64,01 | 67,93 | 10 | 200.492 |
| 31/10/2023 | 68,47 | 68,48 | +0,72% | 68,47 | 68,48 | 68,47 | 65,50 | 67,66 | 5 | 82.168 |
| 30/10/2023 | 65,50 | 67,99 | +3,80% | 65,50 | 68,47 | 66,01 | 65,51 | 68,00 | 8 | 363.091 |
| 27/10/2023 | 65,50 | 65,50 | -0,05% | 65,50 | 65,50 | 65,50 | 65,51 | 69,99 | 1 | 65.500 |
| 26/10/2023 | 66,06 | 65,53 | +0,02% | 65,53 | 66,07 | 65,73 | 65,50 | 65,53 | 9 | 170.914 |
| 25/10/2023 | 65,52 | 65,52 | +0,02% | 65,52 | 66,31 | 66,14 | 65,52 | 65,95 | 4 | 92.597 |
| 24/10/2023 | 65,56 | 65,51 | -0,03% | 65,50 | 68,00 | 65,57 | 65,50 | 65,72 | 29 | 4.937.906 |
| 23/10/2023 | 65,53 | 65,53 | +0,03% | 65,53 | 65,53 | 65,53 | 65,72 | 67,01 | 3 | 45.871 |
| 20/10/2023 | 66,54 | 65,51 | +0,02% | 65,50 | 67,02 | 65,77 | 65,50 | 67,00 | 72 | 1.381.261 |
| 19/10/2023 | 65,50 | 65,50 | 0,00% | 65,50 | 65,53 | 65,50 | 65,50 | 65,63 | 5 | 491.280 |
| 18/10/2023 | 65,51 | 65,50 | -0,02% | 65,50 | 65,51 | 65,50 | 65,50 | 65,51 | 4 | 58.956 |
| 17/10/2023 | 65,50 | 65,51 | +0,02% | 65,50 | 65,51 | 65,50 | 65,50 | 66,70 | 2 | 26.201 |
| 16/10/2023 | 65,51 | 65,50 | 0,00% | 65,50 | 66,29 | 65,60 | 65,50 | 66,75 | 8 | 137.771 |
| 13/10/2023 | 65,51 | 65,50 | -0,79% | 65,50 | 66,30 | 65,53 | 65,50 | 66,76 | 11 | 353.904 |
| 11/10/2023 | 65,76 | 66,02 | -1,30% | 65,50 | 66,02 | 65,50 | 65,52 | 66,76 | 18 | 3.576.841 |
| 10/10/2023 | 66,90 | 66,89 | -0,01% | 65,51 | 66,90 | 66,85 | 65,76 | 66,79 | 7 | 5.308.446 |
| 9/10/2023 | 66,46 | 66,90 | +2,14% | 66,38 | 66,90 | 66,73 | 66,29 | 66,90 | 8 | 613.962 |
| 6/10/2023 | 66,28 | 65,50 | -2,09% | 65,50 | 66,85 | 65,52 | 65,50 | 66,84 | 14 | 2.837.394 |
| 5/10/2023 | 66,79 | 66,90 | +0,15% | 66,50 | 66,90 | 66,80 | 65,97 | 66,90 | 12 | 941.886 |
| 4/10/2023 | 66,18 | 66,80 | -0,15% | 65,52 | 66,80 | 66,29 | 66,64 | 66,79 | 11 | 901.561 |
| 3/10/2023 | 66,90 | 66,90 | 0,00% | 66,90 | 66,90 | 66,90 | 65,53 | 67,59 | 4 | 214.080 |
| 2/10/2023 | 68,96 | 66,90 | -1,04% | 66,08 | 68,96 | 66,83 | 66,90 | 66,97 | 8 | 100.248 |
| 29/9/2023 | 66,90 | 67,60 | +0,91% | 66,90 | 67,60 | 66,94 | 66,91 | 67,61 | 2 | 107.110 |
| 28/9/2023 | 66,99 | 66,99 | 0,00% | 66,98 | 66,99 | 66,98 | 66,90 | 67,50 | 8 | 2.987.315 |
| 27/9/2023 | 66,11 | 66,99 | -0,01% | 66,10 | 66,99 | 66,68 | 66,99 | 67,61 | 10 | 466.828 |
| 26/9/2023 | 66,10 | 67,00 | +0,69% | 66,10 | 67,00 | 66,91 | 66,10 | 67,60 | 8 | 575.492 |
| 25/9/2023 | 67,15 | 66,54 | -0,24% | 66,10 | 67,15 | 66,13 | 66,54 | 67,12 | 14 | 4.285.781 |
| 22/9/2023 | 66,11 | 66,70 | -0,09% | 66,11 | 66,70 | 66,78 | 66,50 | 67,14 | 4 | 66.787 |
| 21/9/2023 | 66,50 | 66,76 | +0,01% | 66,10 | 66,76 | 66,13 | 66,11 | 67,24 | 12 | 1.560.708 |
| 20/9/2023 | 67,61 | 66,75 | -0,22% | 66,02 | 67,61 | 66,65 | 66,49 | 67,58 | 14 | 1.593.138 |
| 19/9/2023 | 66,89 | 66,90 | +0,01% | 66,89 | 66,90 | 66,89 | 66,02 | 67,61 | 2 | 40.139 |
| 18/9/2023 | 66,90 | 66,89 | -0,01% | 66,03 | 66,90 | 66,72 | 66,01 | 66,90 | 7 | 173.490 |
| 15/9/2023 | 66,90 | 66,90 | 0,00% | 65,53 | 66,90 | 66,64 | 66,22 | 66,89 | 13 | 813.040 |
| 14/9/2023 | 66,25 | 66,90 | +0,98% | 66,25 | 66,99 | 66,83 | 66,90 | 67,50 | 9 | 501.240 |
| 13/9/2023 | 66,25 | 66,25 | +0,08% | 66,25 | 66,25 | 66,25 | 66,25 | 66,90 | 2 | 66.250 |
| 12/9/2023 | 67,59 | 66,20 | -1,61% | 66,17 | 67,59 | 66,81 | 66,17 | 67,50 | 7 | 187.068 |
| 11/9/2023 | 69,01 | 67,28 | -0,46% | 67,28 | 69,01 | 67,73 | 67,30 | 67,51 | 10 | 149.021 |
| 6/9/2023 | 67,59 | 67,59 | +0,01% | 67,59 | 67,59 | 67,59 | 67,63 | 69,00 | 2 | 67.590 |
| 5/9/2023 | 69,90 | 67,58 | -0,63% | 67,58 | 69,90 | 68,65 | 66,77 | 68,99 | 8 | 233.413 |
| 4/9/2023 | 68,89 | 68,01 | -1,42% | 68,01 | 69,90 | 69,33 | 68,01 | 69,88 | 15 | 332.785 |
| 1/9/2023 | 69,54 | 68,99 | -1,44% | 66,69 | 69,54 | 68,00 | 67,12 | 68,99 | 7 | 176.810 |
| 31/8/2023 | 70,00 | 70,00 | +2,77% | 67,10 | 70,47 | 69,50 | 67,11 | 69,99 | 14 | 3.141.692 |
| 30/8/2023 | 68,11 | 68,11 | +1,51% | 67,10 | 68,12 | 67,40 | 67,11 | 68,12 | 6 | 249.384 |
| 29/8/2023 | 67,68 | 67,10 | -0,86% | 64,97 | 68,00 | 66,96 | 67,10 | 68,11 | 26 | 1.975.478 |
| 28/8/2023 | 67,68 | 67,68 | -0,68% | 67,68 | 68,11 | 67,71 | 67,68 | 68,11 | 5 | 81.259 |
| 25/8/2023 | 65,52 | 68,14 | +4,00% | 65,52 | 68,14 | 66,26 | 65,55 | 68,15 | 6 | 185.552 |
| 24/8/2023 | 65,52 | 65,52 | -3,87% | 65,52 | 65,52 | 65,52 | 66,31 | 68,13 | 6 | 1.598.688 |
| 23/8/2023 | 65,02 | 68,16 | +0,80% | 65,01 | 68,16 | 66,22 | 65,04 | 68,17 | 9 | 172.187 |
| 22/8/2023 | 67,42 | 67,62 | +0,30% | 67,42 | 67,62 | 67,60 | 67,42 | 68,00 | 4 | 169.010 |
| 21/8/2023 | 67,79 | 67,42 | -0,55% | 64,21 | 67,79 | 66,56 | 64,52 | 67,99 | 16 | 1.604.335 |
| 18/8/2023 | 66,00 | 67,79 | +2,71% | 66,00 | 67,79 | 66,65 | 66,00 | 67,79 | 6 | 73.316 |
| 17/8/2023 | 64,09 | 66,00 | -2,77% | 64,09 | 66,00 | 64,59 | 64,22 | 67,88 | 8 | 232.536 |
| 16/8/2023 | 63,70 | 67,88 | +4,43% | 63,70 | 68,16 | 66,65 | 64,25 | 67,88 | 14 | 793.191 |
| 15/8/2023 | 65,00 | 65,00 | 0,00% | 63,41 | 65,00 | 64,39 | 63,42 | 67,51 | 15 | 753.404 |
| 14/8/2023 | 66,62 | 65,00 | -3,73% | 59,99 | 67,45 | 65,15 | 65,30 | 67,51 | 32 | 2.677.818 |
| 11/8/2023 | 67,53 | 67,52 | -0,01% | 66,62 | 67,53 | 67,51 | 66,61 | 67,53 | 13 | 43.168.107 |
| 10/8/2023 | 68,15 | 67,53 | -0,91% | 67,53 | 68,15 | 67,74 | 67,53 | 68,36 | 3 | 20.322 |
| 9/8/2023 | 68,15 | 68,15 | 0,00% | 68,15 | 68,34 | 68,15 | 67,40 | 68,35 | 12 | 606.611 |
| 8/8/2023 | 67,29 | 68,15 | +1,19% | 66,62 | 68,15 | 67,47 | 67,22 | 68,33 | 15 | 384.596 |
| 7/8/2023 | 68,16 | 67,35 | -1,30% | 67,35 | 68,19 | 67,62 | 67,35 | 68,17 | 10 | 615.345 |
| 4/8/2023 | 69,14 | 68,24 | -0,16% | 67,46 | 69,14 | 68,27 | 67,39 | 68,23 | 12 | 204.829 |
| 3/8/2023 | 68,34 | 68,35 | +0,03% | 66,62 | 68,45 | 67,92 | 68,34 | 68,35 | 18 | 1.392.423 |
| 2/8/2023 | 68,60 | 68,33 | -0,97% | 68,00 | 68,60 | 68,17 | 68,33 | 68,59 | 12 | 477.248 |
| 1/8/2023 | 69,50 | 69,00 | -1,40% | 69,00 | 69,50 | 69,07 | 69,00 | 69,04 | 13 | 386.828 |
| 31/7/2023 | 69,00 | 69,98 | +1,42% | 67,60 | 69,98 | 68,83 | 68,00 | 69,89 | 20 | 1.073.860 |
| 28/7/2023 | 68,80 | 69,00 | +0,29% | 68,80 | 69,00 | 68,98 | 68,80 | 69,00 | 8 | 517.397 |
| 27/7/2023 | 68,94 | 68,80 | -0,20% | 68,80 | 69,98 | 69,00 | 68,80 | 69,88 | 14 | 703.890 |
| 26/7/2023 | 68,94 | 68,94 | -0,33% | 68,90 | 68,94 | 68,93 | 68,80 | 68,98 | 5 | 179.240 |
| 25/7/2023 | 69,00 | 69,17 | +0,25% | 67,05 | 69,20 | 68,59 | 68,39 | 69,00 | 18 | 946.606 |
| 24/7/2023 | 69,00 | 69,00 | +1,17% | 68,99 | 69,01 | 68,99 | 67,52 | 68,99 | 10 | 386.351 |
| 21/7/2023 | 68,00 | 68,20 | +0,31% | 67,40 | 68,20 | 67,64 | 67,99 | 68,20 | 11 | 1.034.915 |
| 20/7/2023 | 68,55 | 67,99 | -2,66% | 67,60 | 69,80 | 67,92 | 67,61 | 67,99 | 18 | 624.887 |
| 19/7/2023 | 70,17 | 69,85 | +3,33% | 67,60 | 70,17 | 67,80 | 67,62 | 69,85 | 12 | 244.107 |
| 18/7/2023 | 70,78 | 67,60 | -0,81% | 67,10 | 70,78 | 68,95 | 67,60 | 68,15 | 22 | 1.303.296 |
| 17/7/2023 | 68,64 | 68,15 | +2,31% | 67,50 | 68,64 | 68,17 | 68,31 | 70,78 | 22 | 681.743 |
| 14/7/2023 | 69,88 | 66,61 | -2,66% | 66,61 | 69,88 | 68,92 | 66,66 | 68,50 | 10 | 179.216 |
| 13/7/2023 | 66,67 | 68,43 | +2,64% | 66,60 | 74,65 | 68,47 | 66,60 | 69,95 | 39 | 2.663.574 |
| 12/7/2023 | 70,00 | 66,67 | -4,76% | 66,67 | 70,00 | 68,14 | 66,60 | 69,16 | 6 | 61.332 |
| 11/7/2023 | 72,00 | 70,00 | -2,71% | 69,99 | 72,00 | 70,97 | 66,00 | 70,00 | 7 | 85.169 |
| 10/7/2023 | 65,00 | 71,95 | +5,81% | 61,61 | 71,95 | 65,71 | 65,20 | 71,95 | 21 | 3.351.250 |
| 7/7/2023 | 69,50 | 68,00 | +4,62% | 68,00 | 69,50 | 68,58 | 68,00 | 68,67 | 12 | 480.094 |
| 6/7/2023 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 65,01 | 68,00 | 7 | 149.500 |
| 5/7/2023 | 62,00 | 65,00 | +3,19% | 62,00 | 65,00 | 62,16 | 63,55 | 65,00 | 6 | 180.280 |
| 4/7/2023 | 63,00 | 62,99 | +4,88% | 62,99 | 63,00 | 62,99 | 60,10 | 62,80 | 5 | 195.299 |
| 3/7/2023 | 60,00 | 60,06 | -3,10% | 60,00 | 60,59 | 60,02 | 63,00 | 89,00 | 4 | 192.065 |
| 30/6/2023 | 61,00 | 61,98 | +1,61% | 61,00 | 62,00 | 61,57 | 61,00 | 61,98 | 12 | 264.763 |
| 29/6/2023 | 61,00 | 61,00 | +0,02% | 61,00 | 61,00 | 61,00 | 59,01 | 61,00 | 6 | 244.000 |
| 28/6/2023 | 59,38 | 60,99 | +3,37% | 59,38 | 60,99 | 59,61 | 59,41 | 60,26 | 3 | 41.728 |
| 27/6/2023 | 61,00 | 59,00 | -3,26% | 59,00 | 61,00 | 59,12 | 59,00 | 60,25 | 8 | 260.137 |
| 26/6/2023 | 58,02 | 60,99 | +5,12% | 58,02 | 60,99 | 58,71 | 59,01 | 61,00 | 7 | 176.138 |
| 23/6/2023 | 57,75 | 58,02 | +0,83% | 57,75 | 60,99 | 58,17 | 58,02 | 60,94 | 9 | 296.702 |
| 22/6/2023 | 61,00 | 57,54 | -0,79% | 57,54 | 61,00 | 60,22 | 57,55 | 61,00 | 13 | 1.120.100 |
| 21/6/2023 | 58,99 | 58,00 | 0,00% | 58,00 | 59,00 | 58,47 | 57,50 | 58,00 | 9 | 1.479.378 |
| 19/6/2023 | 56,50 | 58,00 | 0,00% | 56,50 | 58,00 | 57,04 | 56,80 | 58,99 | 12 | 273.830 |
| 16/6/2023 | 57,99 | 58,00 | +0,02% | 56,50 | 58,00 | 56,97 | 56,63 | 57,99 | 5 | 125.346 |
| 15/6/2023 | 58,01 | 57,99 | -3,32% | 56,00 | 58,01 | 57,61 | 56,50 | 57,99 | 13 | 144.025 |
| 14/6/2023 | 57,99 | 59,98 | +1,71% | 57,99 | 59,98 | 59,53 | 58,00 | 60,00 | 23 | 1.029.973 |
| 13/6/2023 | 54,03 | 58,97 | 0,00% | 54,03 | 58,97 | 58,86 | 56,35 | 58,86 | 12 | 1.842.364 |
| 12/6/2023 | 54,55 | 58,97 | +8,08% | 54,10 | 58,97 | 55,08 | 53,99 | 56,02 | 16 | 660.988 |
| 9/6/2023 | 53,91 | 54,56 | -1,37% | 53,91 | 60,00 | 54,41 | 54,20 | 58,95 | 11 | 467.934 |
| 7/6/2023 | 57,02 | 55,32 | -2,98% | 53,91 | 60,06 | 56,89 | 55,31 | 60,98 | 18 | 2.679.985 |
| 6/6/2023 | 53,91 | 57,02 | +6,12% | 53,90 | 57,02 | 54,72 | 53,90 | 57,34 | 3 | 103.975 |
| 5/6/2023 | 55,60 | 53,73 | -3,47% | 53,09 | 57,68 | 55,64 | 53,85 | 64,95 | 109 | 5.792.406 |
| 2/6/2023 | 52,72 | 55,66 | +5,78% | 52,71 | 55,66 | 53,32 | 52,84 | 55,66 | 61 | 2.858.088 |
| 1/6/2023 | 53,16 | 52,62 | +0,21% | 52,62 | 55,92 | 53,33 | 52,61 | 55,87 | 17 | 1.040.080 |
| 31/5/2023 | 52,58 | 52,51 | -0,92% | 52,51 | 53,84 | 52,55 | 52,50 | 53,00 | 63 | 2.617.405 |
| 30/5/2023 | 52,82 | 53,00 | +0,84% | 52,82 | 53,45 | 52,98 | 53,00 | 53,36 | 6 | 169.564 |
| 29/5/2023 | 53,50 | 52,56 | -3,06% | 52,56 | 54,14 | 53,24 | 52,57 | 54,19 | 17 | 793.375 |
| 26/5/2023 | 53,37 | 54,22 | -0,02% | 52,97 | 54,22 | 53,32 | 53,00 | 54,22 | 9 | 303.940 |
| 25/5/2023 | 54,13 | 54,23 | +0,18% | 54,13 | 54,23 | 54,21 | 53,36 | 54,23 | 2 | 32.528 |
| 24/5/2023 | 54,99 | 54,13 | -1,56% | 53,06 | 54,99 | 53,22 | 53,33 | 54,23 | 15 | 468.394 |
| 23/5/2023 | 53,50 | 54,99 | +2,02% | 53,50 | 55,96 | 54,60 | 53,15 | 54,99 | 12 | 496.904 |
| 22/5/2023 | 53,70 | 53,90 | +0,37% | 53,70 | 53,90 | 53,88 | 53,04 | 53,89 | 6 | 571.136 |
| 19/5/2023 | 53,08 | 53,70 | +1,21% | 53,06 | 53,70 | 53,41 | 53,11 | 53,70 | 11 | 213.654 |
| 18/5/2023 | 54,80 | 53,06 | -5,33% | 53,00 | 56,98 | 53,18 | 53,08 | 54,53 | 24 | 2.877.354 |
| 17/5/2023 | 53,68 | 56,05 | -0,07% | 53,68 | 56,05 | 55,83 | 53,93 | 54,80 | 4 | 61.417 |
| 16/5/2023 | 53,04 | 56,09 | +5,33% | 53,03 | 57,49 | 54,28 | 53,96 | 56,12 | 19 | 1.199.672 |
| 15/5/2023 | 53,03 | 53,25 | +0,41% | 53,03 | 53,59 | 53,22 | 53,03 | 53,25 | 10 | 196.950 |
| 12/5/2023 | 54,99 | 53,03 | -0,92% | 52,56 | 55,00 | 53,53 | 52,95 | 53,49 | 23 | 1.156.354 |
| 11/5/2023 | 53,38 | 53,52 | +0,51% | 53,38 | 54,99 | 53,53 | 53,52 | 54,99 | 8 | 299.779 |
| 10/5/2023 | 53,50 | 53,25 | +1,02% | 52,50 | 53,50 | 53,13 | 52,71 | 53,25 | 14 | 3.167.060 |
| 9/5/2023 | 53,50 | 52,71 | -1,48% | 52,50 | 54,47 | 53,23 | 53,50 | 54,84 | 9 | 234.217 |
| 8/5/2023 | 53,35 | 53,50 | +0,24% | 52,50 | 56,44 | 53,80 | 53,50 | 56,42 | 221 | 2.523.237 |
| 5/5/2023 | 53,37 | 53,37 | +1,66% | 53,37 | 53,37 | 53,37 | 52,50 | 54,78 | 3 | 133.425 |
| 4/5/2023 | 51,00 | 52,50 | -4,51% | 51,00 | 52,50 | 51,86 | 52,50 | 53,59 | 57 | 6.295.989 |
| 3/5/2023 | 52,81 | 54,98 | +1,12% | 50,06 | 54,98 | 52,32 | 51,23 | 55,15 | 25 | 889.469 |
| 2/5/2023 | 53,22 | 54,37 | -2,91% | 53,01 | 55,49 | 54,04 | 53,03 | 55,31 | 13 | 713.378 |
| 28/4/2023 | 55,70 | 56,00 | -3,43% | 55,70 | 56,00 | 55,98 | 53,41 | 56,00 | 20 | 1.914.797 |
| 27/4/2023 | 52,92 | 57,99 | +7,39% | 52,90 | 58,05 | 54,32 | 52,80 | 57,91 | 17 | 967.010 |
| 26/4/2023 | 53,00 | 54,00 | 0,00% | 53,00 | 54,00 | 53,98 | 52,92 | 54,94 | 3 | 545.250 |
| 25/4/2023 | 53,00 | 54,00 | 0,00% | 52,50 | 54,55 | 53,95 | 53,89 | 54,94 | 13 | 1.553.982 |
| 24/4/2023 | 55,01 | 54,00 | -1,69% | 51,63 | 56,74 | 54,13 | 52,53 | 54,47 | 22 | 378.916 |
| 20/4/2023 | 55,36 | 54,93 | -0,24% | 50,04 | 56,17 | 53,64 | 53,70 | 54,93 | 330 | 2.253.094 |
| 19/4/2023 | 55,20 | 55,06 | -0,09% | 55,06 | 55,92 | 55,20 | 55,05 | 55,25 | 7 | 386.426 |
| 18/4/2023 | 56,10 | 55,11 | -2,46% | 55,02 | 56,68 | 55,19 | 55,11 | 56,75 | 496 | 3.432.878 |
| 17/4/2023 | 56,38 | 56,50 | +0,20% | 56,10 | 56,50 | 56,44 | 56,45 | 56,50 | 10 | 2.856.247 |
| 14/4/2023 | 56,39 | 56,39 | 0,00% | 56,39 | 56,39 | 56,38 | 56,36 | 56,39 | 4 | 73.306 |
| 13/4/2023 | 55,74 | 56,39 | -2,24% | 55,74 | 56,48 | 56,37 | 55,12 | 56,39 | 7 | 95.835 |
| 12/4/2023 | 56,90 | 57,68 | +2,65% | 56,90 | 57,68 | 57,13 | 56,63 | 57,50 | 7 | 165.690 |
| 11/4/2023 | 56,62 | 56,19 | +0,04% | 56,19 | 56,62 | 56,40 | 56,42 | 56,60 | 2 | 11.281 |
| 10/4/2023 | 57,01 | 56,17 | -1,47% | 55,00 | 57,01 | 55,88 | 55,72 | 56,79 | 31 | 536.493 |
| 6/4/2023 | 57,43 | 57,01 | +1,82% | 57,01 | 57,43 | 57,25 | 56,17 | 57,40 | 3 | 114.515 |
| 5/4/2023 | 55,46 | 55,99 | +0,04% | 55,46 | 55,99 | 55,52 | 56,00 | 56,97 | 5 | 749.581 |
| 4/4/2023 | 57,20 | 55,97 | -2,95% | 55,64 | 57,66 | 56,02 | 55,51 | 57,20 | 19 | 582.651 |
| 3/4/2023 | 58,18 | 57,67 | -1,00% | 56,98 | 58,20 | 57,11 | 57,01 | 57,67 | 24 | 1.605.057 |
| 31/3/2023 | 58,18 | 58,25 | +0,12% | 58,18 | 59,94 | 58,20 | 58,23 | 58,96 | 9 | 535.451 |
| 30/3/2023 | 58,17 | 58,18 | 0,00% | 57,01 | 58,18 | 57,72 | 58,19 | 59,68 | 15 | 750.477 |
| 29/3/2023 | 58,10 | 58,18 | +0,14% | 58,10 | 58,18 | 58,17 | 58,07 | 58,18 | 2 | 63.990 |
| 28/3/2023 | 58,16 | 58,10 | -0,09% | 58,10 | 58,16 | 58,15 | 57,67 | 58,16 | 32 | 622.252 |
| 27/3/2023 | 58,18 | 58,15 | -0,05% | 58,15 | 58,18 | 58,16 | 58,15 | 58,18 | 5 | 29.084 |
| 24/3/2023 | 59,97 | 58,18 | -1,22% | 58,18 | 59,97 | 59,63 | 58,08 | 59,65 | 8 | 262.373 |
| 23/3/2023 | 58,09 | 58,90 | -0,15% | 58,00 | 58,90 | 58,24 | 57,98 | 59,98 | 6 | 244.614 |
| 22/3/2023 | 58,50 | 58,99 | +0,03% | 58,50 | 58,99 | 58,54 | 58,07 | 59,99 | 9 | 983.550 |
| 21/3/2023 | 58,15 | 58,97 | +1,57% | 58,06 | 58,98 | 58,16 | 58,97 | 58,98 | 8 | 913.248 |
| 20/3/2023 | 58,06 | 58,06 | 0,00% | 58,06 | 58,06 | 58,06 | 58,15 | 60,99 | 3 | 17.418 |
| 16/3/2023 | 58,06 | 58,06 | -0,24% | 58,05 | 60,81 | 58,75 | 58,06 | 61,35 | 12 | 141.006 |
| 15/3/2023 | 58,07 | 58,20 | -3,55% | 58,07 | 58,21 | 58,19 | 58,26 | 60,77 | 3 | 157.135 |
| 14/3/2023 | 58,40 | 60,34 | -0,02% | 57,03 | 60,34 | 58,42 | 58,06 | 60,99 | 6 | 198.633 |
| 13/3/2023 | 60,00 | 60,35 | +0,58% | 56,64 | 60,35 | 57,70 | 58,91 | 60,10 | 12 | 178.890 |
| 10/3/2023 | 59,28 | 60,00 | 0,00% | 59,28 | 60,00 | 59,98 | 57,14 | 61,33 | 6 | 689.784 |
| 9/3/2023 | 60,57 | 60,00 | -1,64% | 60,00 | 61,24 | 60,51 | 59,53 | 62,95 | 19 | 3.625.097 |
| 8/3/2023 | 61,24 | 61,00 | -0,62% | 59,34 | 61,25 | 60,12 | 61,00 | 61,24 | 19 | 1.190.498 |
| 7/3/2023 | 62,13 | 61,38 | -1,21% | 61,38 | 62,13 | 61,55 | 61,38 | 62,12 | 3 | 80.019 |
| 6/3/2023 | 60,63 | 62,13 | -0,03% | 60,63 | 62,13 | 61,35 | 61,38 | 62,14 | 12 | 196.338 |
| 3/3/2023 | 60,61 | 62,15 | -2,26% | 60,61 | 62,15 | 62,12 | 62,15 | 62,82 | 4 | 360.316 |
| 2/3/2023 | 61,00 | 63,59 | +5,98% | 60,04 | 63,59 | 62,92 | 60,03 | 63,59 | 10 | 320.905 |
| 1/3/2023 | 59,60 | 60,00 | -2,50% | 59,60 | 60,49 | 59,78 | 60,00 | 61,00 | 34 | 2.110.468 |
| 28/2/2023 | 62,87 | 61,54 | -2,12% | 61,54 | 63,93 | 63,34 | 62,50 | 63,93 | 5 | 57.011 |
| 27/2/2023 | 61,51 | 62,87 | -1,73% | 61,36 | 63,96 | 61,60 | 61,50 | 63,97 | 10 | 412.752 |
| 24/2/2023 | 62,74 | 63,98 | +1,98% | 61,58 | 63,98 | 63,20 | 61,76 | 63,98 | 11 | 120.095 |
| 23/2/2023 | 62,38 | 62,74 | -0,59% | 60,71 | 62,74 | 61,85 | 62,74 | 63,05 | 18 | 303.084 |
| 22/2/2023 | 61,57 | 63,11 | +0,17% | 61,57 | 63,15 | 62,81 | 62,00 | 63,11 | 8 | 131.914 |
| 17/2/2023 | 69,89 | 63,00 | -10,00% | 62,47 | 69,98 | 64,42 | 62,99 | 68,81 | 17 | 257.689 |
| 16/2/2023 | 60,51 | 70,00 | +15,65% | 60,50 | 70,00 | 67,97 | 61,52 | 70,00 | 66 | 1.707.310.741 |
| 15/2/2023 | 60,54 | 60,53 | +0,05% | 60,50 | 61,97 | 60,53 | 60,53 | 64,80 | 12 | 1.138.120 |
| 14/2/2023 | 63,82 | 60,50 | -0,05% | 60,50 | 63,82 | 60,72 | 60,50 | 65,79 | 6 | 97.156 |
| 13/2/2023 | 60,01 | 60,53 | +0,88% | 60,00 | 61,01 | 60,40 | 60,52 | 61,63 | 7 | 84.564 |
| 10/2/2023 | 64,00 | 60,00 | -6,25% | 60,00 | 64,22 | 60,89 | 60,00 | 61,47 | 26 | 1.236.067 |
| 9/2/2023 | 64,67 | 64,00 | -0,99% | 64,00 | 64,67 | 64,00 | 64,00 | 64,27 | 27 | 4.851.690 |
| 8/2/2023 | 64,64 | 64,64 | 0,00% | 64,00 | 64,64 | 64,54 | 64,05 | 65,00 | 18 | 1.555.643 |
| 7/2/2023 | 68,01 | 64,64 | -6,32% | 64,58 | 68,70 | 66,17 | 64,40 | 65,86 | 11 | 172.051 |
| 6/2/2023 | 64,00 | 69,00 | -1,41% | 64,00 | 69,00 | 65,55 | 64,99 | 69,98 | 27 | 1.488.071 |
| 3/2/2023 | 64,06 | 69,99 | +9,27% | 64,06 | 69,99 | 65,87 | 70,00 | 72,00 | 16 | 1.343.835 |
| 2/2/2023 | 64,99 | 64,05 | +0,08% | 64,00 | 67,49 | 64,08 | 64,00 | 67,49 | 18 | 1.461.068 |
| 1/2/2023 | 64,00 | 64,00 | -1,05% | 63,88 | 64,24 | 64,00 | 63,85 | 64,24 | 13 | 876.876 |
| 31/1/2023 | 66,07 | 64,68 | -0,93% | 63,95 | 66,07 | 65,08 | 64,67 | 65,50 | 11 | 592.272 |
| 30/1/2023 | 65,39 | 65,29 | +1,04% | 64,74 | 65,39 | 64,89 | 64,81 | 65,29 | 10 | 337.457 |
| 27/1/2023 | 64,05 | 64,62 | +0,89% | 63,85 | 65,39 | 63,98 | 64,62 | 65,40 | 14 | 1.209.358 |
| 26/1/2023 | 65,01 | 64,05 | -1,48% | 64,05 | 66,25 | 64,16 | 64,06 | 66,25 | 12 | 2.393.328 |
| 25/1/2023 | 64,53 | 65,01 | +1,99% | 64,53 | 65,01 | 64,79 | 63,91 | 65,01 | 5 | 84.228 |
| 24/1/2023 | 67,43 | 63,74 | -4,15% | 63,74 | 67,43 | 63,95 | 63,74 | 66,50 | 33 | 4.566.175 |
| 23/1/2023 | 68,90 | 66,50 | -3,48% | 65,07 | 68,90 | 66,84 | 66,05 | 66,50 | 16 | 454.522 |
| 20/1/2023 | 68,90 | 68,90 | +0,01% | 68,89 | 68,90 | 68,89 | 68,89 | 68,90 | 8 | 192.919 |
| 19/1/2023 | 70,68 | 68,89 | -2,53% | 64,61 | 72,00 | 69,06 | 65,44 | 68,90 | 11 | 124.318 |
| 18/1/2023 | 64,77 | 70,68 | +9,12% | 64,00 | 70,99 | 65,70 | 64,00 | 70,68 | 21 | 880.404 |
| 17/1/2023 | 64,74 | 64,77 | +0,05% | 64,74 | 64,77 | 64,75 | 64,74 | 64,77 | 13 | 958.436 |
| 16/1/2023 | 64,98 | 64,74 | -0,35% | 61,04 | 64,98 | 63,44 | 62,00 | 64,76 | 19 | 456.776 |
| 13/1/2023 | 64,97 | 64,97 | -0,02% | 64,97 | 65,00 | 64,99 | 64,97 | 65,41 | 10 | 1.371.453 |
| 12/1/2023 | 61,03 | 64,98 | +6,47% | 60,12 | 64,99 | 62,32 | 60,48 | 64,98 | 34 | 2.088.013 |
| 11/1/2023 | 60,72 | 61,03 | +0,53% | 60,71 | 61,03 | 60,77 | 60,89 | 61,12 | 11 | 170.168 |
| 10/1/2023 | 59,25 | 60,71 | +2,46% | 59,25 | 61,04 | 59,94 | 60,71 | 60,98 | 32 | 431.613 |
| 9/1/2023 | 59,96 | 59,25 | -0,42% | 59,25 | 59,97 | 59,52 | 59,30 | 59,95 | 23 | 922.681 |
| 6/1/2023 | 59,27 | 59,50 | +0,39% | 59,27 | 59,98 | 59,72 | 59,40 | 59,50 | 20 | 591.287 |
| 5/1/2023 | 60,33 | 59,27 | -0,74% | 57,17 | 60,33 | 59,45 | 57,84 | 59,99 | 25 | 743.128 |
| 4/1/2023 | 62,88 | 59,71 | -5,22% | 57,00 | 62,88 | 57,61 | 59,71 | 59,99 | 44 | 5.652.274 |
| 3/1/2023 | 60,69 | 63,00 | +6,78% | 59,90 | 63,00 | 60,40 | 60,01 | 62,88 | 22 | 1.727.564 |
| 2/1/2023 | 57,80 | 59,00 | +1,65% | 57,80 | 60,75 | 58,83 | 58,68 | 58,97 | 21 | 382.456 |
| 29/12/2022 | 58,01 | 58,04 | -1,38% | 58,01 | 58,04 | 58,02 | 58,11 | 59,00 | 3 | 58.025 |
| 27/12/2022 | 58,88 | 58,85 | -0,25% | 58,85 | 58,90 | 58,87 | 58,00 | 59,00 | 3 | 35.323 |
| 26/12/2022 | 57,99 | 59,00 | +1,90% | 57,90 | 59,07 | 58,69 | 58,00 | 58,99 | 7 | 211.287 |
| 23/12/2022 | 60,00 | 57,90 | -2,05% | 57,90 | 60,00 | 58,54 | 57,91 | 59,98 | 7 | 210.765 |
| 22/12/2022 | 57,98 | 59,11 | -0,02% | 57,90 | 59,11 | 58,17 | 57,96 | 59,12 | 6 | 81.441 |
| 21/12/2022 | 57,90 | 59,12 | +2,11% | 57,90 | 59,12 | 58,43 | 57,92 | 59,12 | 13 | 356.442 |
| 20/12/2022 | 58,59 | 57,90 | 0,00% | 57,90 | 59,07 | 58,44 | 57,92 | 59,07 | 3 | 35.064 |
| 19/12/2022 | 57,90 | 57,90 | 0,00% | 57,90 | 57,90 | 57,90 | 57,90 | 59,65 | 11 | 1.847.010 |
| 16/12/2022 | 57,90 | 57,90 | 0,00% | 57,90 | 57,91 | 57,90 | 57,90 | 59,65 | 5 | 202.660 |
| 15/12/2022 | 59,85 | 57,90 | -3,26% | 57,90 | 59,85 | 58,77 | 57,90 | 59,85 | 6 | 288.001 |
| 14/12/2022 | 59,97 | 59,85 | +3,37% | 59,84 | 59,97 | 59,88 | 57,91 | 59,82 | 6 | 161.700 |
| 13/12/2022 | 57,90 | 57,90 | 0,00% | 57,90 | 57,91 | 57,90 | 57,90 | 59,86 | 4 | 115.801 |
| 12/12/2022 | 57,99 | 57,90 | -0,16% | 57,90 | 57,99 | 57,90 | 57,90 | 59,98 | 10 | 1.227.553 |
| 9/12/2022 | 58,00 | 57,99 | -4,45% | 57,99 | 58,00 | 57,99 | 57,99 | 60,96 | 3 | 115.983 |
| 8/12/2022 | 58,22 | 60,69 | +4,24% | 58,22 | 60,99 | 60,39 | 58,24 | 60,65 | 5 | 163.079 |
| 7/12/2022 | 61,20 | 58,22 | -6,82% | 58,22 | 61,41 | 60,01 | 58,22 | 61,63 | 35 | 2.010.563 |
| 6/12/2022 | 62,20 | 62,48 | +0,45% | 62,20 | 62,48 | 62,23 | 61,20 | 62,20 | 4 | 230.280 |
| 5/12/2022 | 62,49 | 62,20 | -0,46% | 62,20 | 62,49 | 62,24 | 62,20 | 62,49 | 7 | 136.946 |
| 2/12/2022 | 63,00 | 62,49 | -1,61% | 62,23 | 63,00 | 62,79 | 62,36 | 62,50 | 8 | 276.278 |
| 1/12/2022 | 62,20 | 63,51 | +1,26% | 62,20 | 63,51 | 62,78 | 62,37 | 63,42 | 10 | 320.220 |
| 30/11/2022 | 63,63 | 62,72 | -1,43% | 62,51 | 63,63 | 62,71 | 62,57 | 63,60 | 17 | 846.646 |
| 29/11/2022 | 63,64 | 63,63 | +1,79% | 63,63 | 63,64 | 63,63 | 62,52 | 63,61 | 3 | 76.364 |
| 28/11/2022 | 63,50 | 62,51 | -2,13% | 62,51 | 63,99 | 62,56 | 62,52 | 64,00 | 69 | 3.822.967 |
| 25/11/2022 | 62,55 | 63,87 | +2,14% | 62,55 | 63,87 | 62,90 | 62,51 | 63,87 | 8 | 434.062 |
| 24/11/2022 | 62,53 | 62,53 | +0,03% | 62,53 | 62,53 | 62,53 | 62,51 | 62,55 | 1 | 62.530 |
| 23/11/2022 | 62,51 | 62,51 | -0,18% | 62,51 | 62,52 | 62,51 | 62,51 | 63,85 | 140 | 2.519.163 |
| 22/11/2022 | 62,50 | 62,62 | +0,02% | 62,38 | 62,62 | 62,43 | 62,51 | 63,85 | 10 | 1.891.905 |
| 21/11/2022 | 62,61 | 62,61 | 0,00% | 62,38 | 62,62 | 62,45 | 62,38 | 62,62 | 17 | 999.339 |
| 18/11/2022 | 62,38 | 62,61 | +0,37% | 62,38 | 62,61 | 62,53 | 62,39 | 62,62 | 2 | 18.760 |
| 17/11/2022 | 62,50 | 62,38 | -0,19% | 62,38 | 62,50 | 62,38 | 62,38 | 62,45 | 10 | 1.702.986 |
| 16/11/2022 | 62,39 | 62,50 | +0,19% | 62,38 | 62,50 | 62,38 | 62,38 | 62,62 | 4 | 324.389 |
| 14/11/2022 | 62,40 | 62,38 | -0,38% | 62,38 | 62,40 | 62,38 | 62,38 | 62,62 | 7 | 1.890.131 |
| 11/11/2022 | 62,38 | 62,62 | +0,38% | 62,38 | 62,62 | 62,54 | 62,39 | 63,86 | 8 | 1.050.744 |
| 10/11/2022 | 62,55 | 62,38 | -0,98% | 62,38 | 62,89 | 62,38 | 62,38 | 62,62 | 11 | 1.703.182 |
| 9/11/2022 | 64,08 | 63,00 | 0,00% | 63,00 | 64,08 | 63,42 | 62,38 | 63,76 | 12 | 418.590 |
| 8/11/2022 | 62,43 | 63,00 | +0,02% | 62,38 | 63,00 | 62,50 | 63,00 | 64,49 | 10 | 362.512 |
| 7/11/2022 | 63,15 | 62,99 | +0,11% | 62,38 | 63,89 | 62,47 | 62,39 | 63,00 | 13 | 1.130.727 |
| 4/11/2022 | 62,54 | 62,92 | -1,81% | 62,54 | 64,07 | 63,03 | 62,44 | 64,01 | 7 | 403.453 |
| 3/11/2022 | 64,01 | 64,08 | +0,09% | 64,00 | 64,89 | 64,06 | 63,30 | 64,86 | 8 | 685.530 |
| 1/11/2022 | 63,63 | 64,02 | -0,47% | 59,83 | 64,03 | 61,51 | 63,28 | 64,45 | 10 | 1.014.960 |
| 31/10/2022 | 64,70 | 64,32 | -0,59% | 64,00 | 64,70 | 64,00 | 64,06 | 65,91 | 13 | 2.918.590 |
| 28/10/2022 | 64,12 | 64,70 | +0,12% | 64,00 | 64,70 | 64,06 | 64,01 | 64,67 | 22 | 14.043.396 |
| 27/10/2022 | 64,61 | 64,62 | 0,00% | 64,26 | 64,62 | 64,30 | 64,26 | 66,00 | 10 | 1.427.607 |
| 26/10/2022 | 64,62 | 64,62 | 0,00% | 64,62 | 64,62 | 64,41 | 64,21 | 64,62 | 2 | 12.883 |
| 25/10/2022 | 65,97 | 64,62 | -2,05% | 64,00 | 65,97 | 64,18 | 64,10 | 65,95 | 31 | 2.323.335 |
| 24/10/2022 | 64,00 | 65,97 | +1,84% | 64,00 | 65,97 | 64,55 | 64,21 | 65,99 | 13 | 987.723 |
| 21/10/2022 | 64,93 | 64,78 | +0,59% | 64,00 | 64,93 | 64,37 | 64,00 | 65,11 | 9 | 205.997 |
| 20/10/2022 | 64,02 | 64,40 | +0,59% | 64,00 | 64,40 | 64,06 | 64,20 | 64,40 | 8 | 768.788 |
| 19/10/2022 | 64,01 | 64,02 | +0,03% | 64,00 | 64,36 | 64,12 | 64,02 | 64,98 | 9 | 461.713 |
| 18/10/2022 | 65,14 | 64,00 | 0,00% | 64,00 | 65,14 | 64,03 | 64,01 | 65,00 | 4 | 236.926 |
| 17/10/2022 | 65,53 | 64,00 | -2,29% | 64,00 | 66,31 | 64,80 | 64,00 | 64,60 | 85 | 1.160.003 |
| 14/10/2022 | 66,00 | 65,50 | -0,76% | 65,00 | 66,00 | 65,73 | 65,00 | 65,50 | 6 | 354.962 |
| 13/10/2022 | 66,18 | 66,00 | -0,75% | 66,00 | 66,18 | 66,01 | 66,00 | 66,50 | 6 | 178.236 |
| 11/10/2022 | 66,49 | 66,50 | -0,12% | 66,12 | 66,50 | 66,49 | 66,50 | 66,57 | 9 | 7.873.014 |
| 10/10/2022 | 67,18 | 66,58 | -0,89% | 66,37 | 67,85 | 66,51 | 66,50 | 66,59 | 16 | 8.087.775 |
| 7/10/2022 | 68,00 | 67,18 | -1,21% | 67,00 | 68,00 | 67,02 | 66,01 | 67,18 | 11 | 7.010.504 |
| 6/10/2022 | 67,94 | 68,00 | +0,09% | 67,94 | 69,00 | 68,52 | 67,93 | 68,00 | 6 | 205.584 |
| 5/10/2022 | 72,00 | 67,94 | +5,42% | 64,51 | 72,00 | 66,87 | 64,40 | 68,00 | 8 | 93.618 |
| 4/10/2022 | 66,29 | 64,45 | -1,60% | 64,45 | 66,29 | 65,79 | 64,51 | 65,99 | 5 | 197.396 |
| 3/10/2022 | 60,50 | 65,50 | 0,00% | 60,50 | 65,50 | 65,38 | 65,39 | 70,00 | 16 | 6.871.510 |
| 30/9/2022 | 65,85 | 65,50 | +0,75% | 64,67 | 66,00 | 65,45 | 64,95 | 65,99 | 21 | 14.446.601 |
| 29/9/2022 | 65,53 | 65,01 | -0,37% | 65,01 | 65,53 | 65,28 | 65,01 | 65,29 | 6 | 163.220 |
| 28/9/2022 | 65,25 | 65,25 | 0,00% | 65,25 | 65,26 | 65,23 | 64,73 | 65,26 | 10 | 13.406.014 |
| 27/9/2022 | 65,19 | 65,25 | +0,23% | 65,19 | 65,25 | 65,23 | 64,73 | 65,26 | 8 | 9.863.239 |
| 26/9/2022 | 65,00 | 65,10 | +0,31% | 65,00 | 65,10 | 65,04 | 64,81 | 65,20 | 29 | 13.237.554 |
| 22/9/2022 | 64,99 | 64,90 | -0,15% | 64,74 | 65,00 | 64,99 | 64,74 | 64,90 | 12 | 9.834.337 |
| 21/9/2022 | 64,69 | 65,00 | -0,38% | 64,66 | 65,00 | 64,90 | 64,70 | 65,07 | 15 | 4.692.494 |
| 20/9/2022 | 65,25 | 65,25 | +0,08% | 65,20 | 65,25 | 65,24 | 64,70 | 65,26 | 10 | 6.655.450 |
| 19/9/2022 | 64,66 | 65,20 | +0,84% | 64,66 | 65,25 | 65,02 | 64,71 | 65,26 | 16 | 4.902.932 |
| 16/9/2022 | 64,71 | 64,66 | -0,71% | 64,66 | 64,71 | 64,66 | 64,72 | 65,23 | 7 | 329.791 |
| 15/9/2022 | 65,13 | 65,12 | -0,06% | 64,87 | 65,13 | 65,00 | 64,87 | 65,12 | 11 | 6.773.428 |
| 14/9/2022 | 64,67 | 65,16 | +0,77% | 64,66 | 65,26 | 64,71 | 64,66 | 65,25 | 9 | 427.101 |
| 13/9/2022 | 65,50 | 64,66 | -1,13% | 64,47 | 66,00 | 65,58 | 64,66 | 65,48 | 19 | 4.938.356 |
| 12/9/2022 | 64,50 | 65,40 | +1,40% | 64,50 | 65,57 | 65,45 | 64,51 | 65,50 | 13 | 6.205.135 |
| 9/9/2022 | 68,45 | 64,50 | -5,83% | 64,40 | 68,45 | 64,72 | 65,00 | 65,60 | 33 | 6.155.479 |
| 8/9/2022 | 65,08 | 68,49 | +7,82% | 64,51 | 68,97 | 66,48 | 64,51 | 68,49 | 23 | 1.030.587 |
| 6/9/2022 | 65,38 | 63,52 | -2,87% | 62,55 | 65,38 | 64,49 | 63,57 | 65,06 | 8 | 90.293 |
| 5/9/2022 | 65,49 | 65,40 | +2,19% | 65,00 | 65,49 | 65,37 | 62,37 | 65,39 | 10 | 438.033 |
| 2/9/2022 | 67,92 | 64,00 | -5,80% | 60,00 | 67,92 | 61,84 | 64,00 | 65,86 | 55 | 6.698.048 |
| 1/9/2022 | 67,96 | 67,94 | -0,70% | 67,94 | 67,97 | 67,96 | 65,33 | 67,94 | 5 | 67.963 |
| 31/8/2022 | 66,49 | 68,42 | +3,82% | 65,15 | 68,42 | 66,31 | 65,26 | 68,42 | 14 | 218.830 |
| 30/8/2022 | 65,99 | 65,90 | +0,12% | 65,90 | 68,44 | 66,30 | 65,04 | 68,41 | 8 | 238.701 |
| 29/8/2022 | 65,85 | 65,82 | +0,02% | 65,00 | 66,00 | 65,17 | 65,04 | 66,89 | 33 | 2.378.714 |
| 26/8/2022 | 66,12 | 65,81 | +1,17% | 65,00 | 66,12 | 65,13 | 65,03 | 65,86 | 10 | 371.282 |
| 25/8/2022 | 66,97 | 65,05 | -2,61% | 65,05 | 66,97 | 65,40 | 65,05 | 66,66 | 91 | 804.519 |
| 24/8/2022 | 65,27 | 66,79 | +2,34% | 65,27 | 69,48 | 67,51 | 66,06 | 66,98 | 15 | 290.328 |
| 23/8/2022 | 67,28 | 65,26 | -1,84% | 65,26 | 67,28 | 66,15 | 65,50 | 66,56 | 3 | 119.087 |
| 22/8/2022 | 66,48 | 66,48 | +0,73% | 66,48 | 66,48 | 66,48 | 67,28 | 69,00 | 1 | 26.592 |
| 19/8/2022 | 65,01 | 66,00 | +0,32% | 65,00 | 66,48 | 65,50 | 65,16 | 66,48 | 26 | 1.172.580 |
| 18/8/2022 | 65,51 | 65,79 | -0,20% | 65,00 | 65,89 | 65,52 | 65,40 | 65,90 | 16 | 1.788.753 |
| 17/8/2022 | 65,01 | 65,92 | +1,40% | 65,01 | 66,26 | 65,54 | 65,60 | 66,48 | 16 | 504.724 |
| 16/8/2022 | 66,00 | 65,01 | -1,49% | 65,01 | 66,00 | 65,73 | 65,40 | 66,16 | 24 | 867.756 |
| 15/8/2022 | 66,01 | 65,99 | -0,03% | 65,58 | 66,04 | 66,00 | 65,30 | 66,00 | 10 | 363.025 |
| 12/8/2022 | 65,84 | 66,01 | +0,26% | 65,03 | 66,57 | 65,93 | 65,22 | 65,81 | 19 | 659.358 |
| 11/8/2022 | 66,56 | 65,84 | -0,24% | 65,02 | 66,56 | 65,53 | 65,03 | 65,99 | 10 | 170.386 |
| 10/8/2022 | 65,01 | 66,00 | +1,52% | 65,01 | 66,08 | 65,47 | 65,29 | 66,00 | 10 | 419.055 |
| 9/8/2022 | 66,30 | 65,01 | -1,95% | 65,01 | 66,30 | 65,74 | 65,01 | 66,28 | 16 | 881.002 |
| 8/8/2022 | 66,24 | 66,30 | +0,55% | 65,60 | 66,44 | 66,09 | 65,60 | 66,29 | 5 | 237.930 |
| 5/8/2022 | 66,49 | 65,94 | -1,05% | 65,01 | 66,49 | 65,26 | 65,50 | 66,30 | 36 | 1.351.069 |
| 4/8/2022 | 66,16 | 66,64 | -3,28% | 65,00 | 66,64 | 65,39 | 65,10 | 66,59 | 20 | 1.484.432 |
| 3/8/2022 | 65,44 | 68,90 | +1,95% | 65,44 | 69,14 | 67,07 | 65,54 | 68,90 | 7 | 368.910 |
| 2/8/2022 | 67,58 | 67,58 | +1,20% | 67,58 | 67,58 | 67,58 | 65,44 | 67,15 | 1 | 6.758 |
| 1/8/2022 | 66,86 | 66,78 | +1,18% | 66,70 | 66,86 | 66,76 | 66,57 | 66,77 | 9 | 193.615 |
| 29/7/2022 | 66,00 | 66,00 | 0,00% | 66,00 | 66,83 | 66,10 | 66,00 | 66,84 | 8 | 780.025 |
| 28/7/2022 | 66,11 | 66,00 | -0,63% | 66,00 | 66,40 | 66,11 | 66,00 | 66,40 | 9 | 515.675 |
| 27/7/2022 | 66,00 | 66,42 | +0,47% | 66,00 | 66,42 | 66,00 | 66,11 | 66,42 | 12 | 2.785.457 |
| 26/7/2022 | 66,12 | 66,11 | +0,15% | 66,00 | 66,12 | 66,04 | 66,11 | 66,89 | 7 | 297.213 |
| 25/7/2022 | 67,00 | 66,01 | -1,62% | 66,01 | 67,06 | 66,57 | 66,01 | 67,06 | 8 | 126.484 |
| 22/7/2022 | 66,73 | 67,10 | 0,00% | 66,00 | 67,10 | 66,17 | 66,34 | 67,10 | 31 | 8.602.929 |
| 21/7/2022 | 67,01 | 67,10 | +0,01% | 66,01 | 67,10 | 66,98 | 66,53 | 67,10 | 16 | 2.612.453 |
| 20/7/2022 | 67,00 | 67,09 | +0,13% | 67,00 | 67,09 | 67,00 | 67,00 | 67,08 | 9 | 2.465.645 |
| 19/7/2022 | 67,01 | 67,00 | -0,13% | 67,00 | 67,01 | 67,00 | 67,00 | 67,06 | 3 | 214.403 |
| 18/7/2022 | 67,09 | 67,09 | 0,00% | 67,00 | 67,09 | 67,00 | 67,01 | 67,09 | 16 | 2.566.325 |
| 15/7/2022 | 67,09 | 67,09 | 0,00% | 67,01 | 67,09 | 67,08 | 67,00 | 67,09 | 6 | 114.045 |
| 14/7/2022 | 67,00 | 67,09 | -0,01% | 67,00 | 67,10 | 67,00 | 67,00 | 67,08 | 10 | 3.825.854 |
| 13/7/2022 | 67,00 | 67,10 | +0,15% | 67,00 | 67,10 | 67,00 | 67,00 | 67,10 | 8 | 1.005.100 |
| 12/7/2022 | 67,96 | 67,00 | 0,00% | 67,00 | 67,96 | 67,03 | 67,00 | 67,93 | 6 | 1.749.731 |
| 11/7/2022 | 67,00 | 67,00 | 0,00% | 67,00 | 67,00 | 67,00 | 67,00 | 67,20 | 6 | 1.279.700 |
| 8/7/2022 | 67,94 | 67,00 | -1,43% | 67,00 | 67,94 | 67,00 | 67,01 | 67,97 | 16 | 5.253.001 |
| 7/7/2022 | 67,97 | 67,97 | 0,00% | 67,00 | 67,97 | 67,00 | 67,00 | 67,97 | 16 | 4.978.821 |
| 6/7/2022 | 67,01 | 67,97 | +1,45% | 67,00 | 67,97 | 67,02 | 67,00 | 67,97 | 13 | 536.220 |
| 5/7/2022 | 67,00 | 67,00 | 0,00% | 67,00 | 67,40 | 67,01 | 67,01 | 68,59 | 9 | 824.329 |
| 4/7/2022 | 68,43 | 67,00 | -2,19% | 67,00 | 68,86 | 68,34 | 67,00 | 67,19 | 38 | 8.939.178 |
| 1/7/2022 | 68,43 | 68,50 | -1,41% | 68,43 | 69,40 | 68,45 | 68,43 | 68,50 | 25 | 3.189.838 |
| 30/6/2022 | 69,10 | 69,48 | -0,01% | 69,10 | 69,48 | 69,11 | 69,08 | 69,48 | 21 | 5.204.370 |
| 29/6/2022 | 69,10 | 69,49 | +0,56% | 69,10 | 69,49 | 69,16 | 69,10 | 69,49 | 11 | 546.413 |
| 28/6/2022 | 69,68 | 69,10 | 0,00% | 69,10 | 69,69 | 69,10 | 69,10 | 69,66 | 19 | 5.659.761 |
| 27/6/2022 | 69,10 | 69,10 | -0,79% | 69,10 | 69,66 | 69,10 | 69,10 | 69,69 | 16 | 2.881.655 |
| 24/6/2022 | 69,10 | 69,65 | +0,27% | 69,10 | 69,65 | 69,29 | 69,65 | 69,70 | 10 | 616.696 |
| 23/6/2022 | 69,10 | 69,46 | +0,52% | 69,10 | 69,46 | 69,10 | 69,10 | 69,48 | 17 | 1.603.156 |
| 22/6/2022 | 69,10 | 69,10 | -0,66% | 69,10 | 69,25 | 69,10 | 69,10 | 69,54 | 16 | 4.463.966 |
| 21/6/2022 | 69,70 | 69,56 | +0,65% | 69,10 | 69,70 | 69,12 | 69,10 | 69,59 | 7 | 732.767 |
| 20/6/2022 | 69,54 | 69,11 | +0,01% | 69,10 | 69,66 | 69,15 | 69,11 | 69,49 | 8 | 276.626 |
| 17/6/2022 | 69,69 | 69,10 | -0,73% | 69,10 | 69,69 | 69,10 | 69,11 | 69,66 | 23 | 5.729.133 |
| 15/6/2022 | 69,60 | 69,61 | +0,74% | 69,10 | 69,67 | 69,13 | 69,10 | 69,67 | 18 | 1.244.450 |
| 14/6/2022 | 69,76 | 69,10 | 0,00% | 69,10 | 69,76 | 69,11 | 69,11 | 69,49 | 14 | 1.085.029 |
| 13/6/2022 | 69,10 | 69,10 | 0,00% | 69,10 | 69,79 | 69,11 | 69,10 | 69,70 | 17 | 4.969.552 |
| 10/6/2022 | 69,11 | 69,10 | 0,00% | 69,10 | 69,11 | 69,10 | 69,11 | 70,32 | 5 | 352.411 |
| 9/6/2022 | 69,61 | 69,10 | -1,13% | 69,10 | 69,61 | 69,10 | 69,10 | 69,94 | 10 | 1.319.886 |
| 8/6/2022 | 69,70 | 69,89 | +0,27% | 69,70 | 69,89 | 69,73 | 69,17 | 69,90 | 48 | 4.218.888 |
| 7/6/2022 | 70,49 | 69,70 | 0,00% | 69,70 | 70,49 | 69,70 | 69,14 | 69,72 | 28 | 17.000.954 |
| 6/6/2022 | 69,81 | 69,70 | -0,63% | 69,70 | 69,90 | 69,70 | 69,70 | 70,35 | 15 | 1.324.384 |
| 3/6/2022 | 69,71 | 70,14 | +0,34% | 69,70 | 70,14 | 69,90 | 69,81 | 70,15 | 7 | 1.342.092 |
| 2/6/2022 | 70,90 | 69,90 | -1,40% | 69,42 | 70,90 | 69,86 | 69,70 | 70,14 | 18 | 2.535.941 |
| 1/6/2022 | 69,30 | 70,89 | +0,51% | 69,30 | 71,15 | 69,92 | 69,60 | 70,89 | 9 | 258.740 |
| 31/5/2022 | 71,17 | 70,53 | +1,85% | 69,30 | 71,18 | 70,11 | 69,72 | 71,12 | 14 | 231.384 |
| 30/5/2022 | 71,19 | 69,25 | -2,74% | 69,10 | 71,19 | 69,59 | 69,31 | 71,17 | 21 | 862.956 |
| 27/5/2022 | 71,18 | 71,20 | +1,71% | 71,18 | 71,20 | 71,19 | 69,79 | 71,20 | 3 | 92.556 |
| 26/5/2022 | 70,04 | 70,00 | +1,30% | 69,99 | 70,04 | 70,00 | 70,00 | 71,20 | 9 | 189.021 |
| 25/5/2022 | 69,23 | 69,10 | -1,45% | 69,10 | 69,88 | 69,12 | 69,11 | 69,34 | 28 | 4.997.575 |
| 24/5/2022 | 71,19 | 70,12 | -1,52% | 69,31 | 71,20 | 69,79 | 70,00 | 71,19 | 18 | 2.226.555 |
| 23/5/2022 | 71,20 | 71,20 | 0,00% | 69,12 | 71,20 | 70,17 | 69,32 | 71,20 | 28 | 1.347.423 |
| 20/5/2022 | 71,19 | 71,20 | +2,28% | 71,19 | 71,20 | 71,19 | 69,60 | 71,20 | 3 | 21.358 |
| 19/5/2022 | 69,26 | 69,61 | -1,40% | 69,15 | 71,15 | 69,46 | 69,26 | 71,09 | 14 | 382.058 |
| 18/5/2022 | 71,45 | 70,60 | +2,14% | 70,60 | 71,46 | 71,29 | 69,24 | 71,20 | 3 | 185.365 |
| 17/5/2022 | 69,14 | 69,12 | -1,26% | 69,12 | 71,46 | 70,25 | 69,95 | 71,46 | 6 | 224.816 |
| 16/5/2022 | 69,35 | 70,00 | +0,94% | 69,35 | 70,00 | 69,95 | 69,34 | 71,46 | 8 | 769.522 |
| 13/5/2022 | 70,00 | 69,35 | -2,82% | 69,00 | 71,43 | 69,73 | 69,35 | 69,97 | 31 | 2.949.842 |
| 12/5/2022 | 69,79 | 71,36 | +2,25% | 68,53 | 71,36 | 69,25 | 68,67 | 69,00 | 12 | 727.153 |
| 11/5/2022 | 70,99 | 69,79 | -1,70% | 68,33 | 71,48 | 70,32 | 69,03 | 69,78 | 20 | 1.884.751 |
| 10/5/2022 | 71,00 | 71,00 | 0,00% | 64,00 | 71,30 | 69,77 | 66,81 | 71,00 | 30 | 1.988.628 |
| 9/5/2022 | 71,47 | 71,00 | +1,28% | 71,00 | 71,50 | 71,29 | 70,01 | 71,00 | 11 | 926.877 |
| 6/5/2022 | 70,98 | 70,10 | +1,59% | 70,00 | 72,20 | 70,57 | 70,00 | 71,56 | 14 | 536.343 |
| 5/5/2022 | 72,61 | 69,00 | -4,51% | 69,00 | 72,61 | 69,96 | 68,10 | 69,00 | 38 | 3.603.174 |
| 4/5/2022 | 72,45 | 72,26 | -0,26% | 72,25 | 72,61 | 72,40 | 72,01 | 72,60 | 59 | 6.414.988 |
| 3/5/2022 | 72,50 | 72,45 | -0,07% | 71,38 | 73,19 | 72,05 | 72,00 | 72,91 | 36 | 2.622.665 |
| 2/5/2022 | 72,50 | 72,50 | -0,64% | 72,45 | 72,97 | 72,53 | 72,50 | 72,99 | 12 | 4.729.400 |
| 29/4/2022 | 72,22 | 72,97 | +1,35% | 72,00 | 72,97 | 72,24 | 72,50 | 72,99 | 7 | 303.414 |
| 28/4/2022 | 72,41 | 72,00 | 0,00% | 72,00 | 72,41 | 72,02 | 72,00 | 72,22 | 8 | 352.898 |
| 27/4/2022 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 72,00 | 72,39 | 4 | 417.600 |
| 26/4/2022 | 72,00 | 72,00 | -1,59% | 71,74 | 72,00 | 71,99 | 72,00 | 72,38 | 11 | 583.174 |
| 25/4/2022 | 72,00 | 73,16 | +1,61% | 72,00 | 73,16 | 72,02 | 72,01 | 72,15 | 3 | 374.516 |
| 22/4/2022 | 71,93 | 72,00 | +0,10% | 71,92 | 72,01 | 71,98 | 72,00 | 72,05 | 12 | 1.108.570 |
| 20/4/2022 | 71,98 | 71,93 | -0,08% | 71,93 | 71,98 | 71,98 | 71,93 | 71,95 | 11 | 1.540.399 |
| 19/4/2022 | 70,54 | 71,99 | +2,11% | 70,50 | 72,00 | 70,72 | 71,50 | 71,98 | 36 | 2.291.538 |
| 18/4/2022 | 70,98 | 70,50 | -0,69% | 70,50 | 72,00 | 70,87 | 70,60 | 71,14 | 19 | 1.119.873 |
| 14/4/2022 | 70,09 | 70,99 | -0,01% | 70,05 | 71,00 | 70,12 | 70,21 | 70,99 | 23 | 1.746.012 |
| 13/4/2022 | 70,05 | 71,00 | +1,36% | 70,05 | 71,00 | 70,95 | 70,15 | 71,00 | 11 | 638.576 |
| 12/4/2022 | 70,10 | 70,05 | -0,07% | 70,01 | 71,00 | 70,27 | 70,05 | 70,97 | 17 | 1.363.345 |
| 11/4/2022 | 70,04 | 70,10 | +0,14% | 70,00 | 70,10 | 70,00 | 70,00 | 70,78 | 15 | 1.771.046 |
| 8/4/2022 | 70,74 | 70,00 | -1,12% | 70,00 | 70,74 | 70,02 | 70,00 | 70,49 | 13 | 350.134 |
| 7/4/2022 | 70,09 | 70,79 | 0,00% | 70,09 | 70,79 | 70,52 | 70,05 | 70,74 | 6 | 119.900 |
| 6/4/2022 | 70,78 | 70,79 | +1,13% | 70,03 | 70,79 | 70,73 | 70,08 | 70,79 | 5 | 120.253 |
| 5/4/2022 | 70,02 | 70,00 | -0,01% | 70,00 | 70,77 | 70,00 | 70,01 | 70,77 | 18 | 7.091.318 |
| 4/4/2022 | 71,03 | 70,01 | -1,45% | 70,00 | 73,17 | 70,68 | 70,01 | 71,13 | 18 | 1.569.209 |
| 1/4/2022 | 71,04 | 71,04 | +0,04% | 70,00 | 71,04 | 70,70 | 70,51 | 71,04 | 11 | 1.718.086 |
| 31/3/2022 | 71,85 | 71,01 | -0,73% | 71,01 | 71,89 | 71,15 | 71,01 | 71,89 | 22 | 1.081.548 |
| 30/3/2022 | 71,49 | 71,53 | +0,72% | 71,01 | 71,53 | 71,14 | 71,06 | 71,53 | 7 | 113.828 |
| 29/3/2022 | 71,05 | 71,02 | -0,01% | 71,01 | 71,05 | 71,01 | 71,01 | 71,46 | 16 | 1.924.429 |
| 28/3/2022 | 71,04 | 71,03 | -0,01% | 71,01 | 71,89 | 71,14 | 71,05 | 71,46 | 10 | 355.714 |
| 25/3/2022 | 71,11 | 71,04 | -1,32% | 71,01 | 71,99 | 71,12 | 71,12 | 71,80 | 16 | 633.046 |
| 24/3/2022 | 71,11 | 71,99 | -0,01% | 71,01 | 71,99 | 71,23 | 71,11 | 71,99 | 10 | 577.010 |
| 23/3/2022 | 71,01 | 72,00 | +1,39% | 71,01 | 72,00 | 71,33 | 71,10 | 71,99 | 8 | 1.276.843 |
| 22/3/2022 | 71,97 | 71,01 | 0,00% | 71,01 | 71,97 | 71,04 | 71,27 | 71,93 | 13 | 802.832 |
| 21/3/2022 | 71,03 | 71,01 | -1,33% | 71,01 | 71,03 | 71,01 | 71,01 | 71,94 | 9 | 937.348 |
| 18/3/2022 | 71,35 | 71,97 | +0,85% | 71,35 | 71,97 | 71,60 | 71,50 | 71,97 | 5 | 35.801 |
| 17/3/2022 | 71,01 | 71,36 | +0,49% | 71,01 | 71,36 | 71,02 | 71,02 | 71,36 | 6 | 340.902 |
| 16/3/2022 | 71,01 | 71,01 | 0,00% | 71,01 | 72,15 | 71,03 | 71,02 | 71,47 | 67 | 2.976.538 |
| 15/3/2022 | 71,05 | 71,01 | -2,46% | 71,01 | 71,98 | 71,06 | 71,02 | 71,97 | 22 | 1.492.386 |
| 14/3/2022 | 71,39 | 72,80 | +0,21% | 71,05 | 72,80 | 71,63 | 71,05 | 72,86 | 10 | 143.268 |
| 11/3/2022 | 73,58 | 72,65 | +0,25% | 71,01 | 73,58 | 71,20 | 71,05 | 73,42 | 26 | 1.744.475 |
| 10/3/2022 | 73,71 | 72,47 | -2,40% | 72,43 | 73,71 | 72,47 | 72,00 | 72,96 | 7 | 195.693 |
| 9/3/2022 | 71,47 | 74,25 | +3,89% | 71,47 | 74,25 | 73,97 | 72,34 | 74,80 | 12 | 517.816 |
| 8/3/2022 | 71,01 | 71,47 | +0,65% | 71,01 | 71,47 | 71,05 | 71,47 | 71,49 | 14 | 1.591.621 |
| 7/3/2022 | 72,00 | 71,01 | -1,38% | 70,99 | 72,00 | 71,57 | 70,79 | 72,89 | 7 | 515.327 |
| 4/3/2022 | 71,51 | 72,00 | -1,44% | 70,65 | 72,00 | 70,68 | 70,70 | 73,05 | 24 | 2.346.635 |
| 3/3/2022 | 74,90 | 73,05 | -2,60% | 67,10 | 74,90 | 71,20 | 70,01 | 73,04 | 39 | 1.310.246 |
| 2/3/2022 | 75,00 | 75,00 | +2,04% | 74,99 | 75,00 | 74,99 | 72,01 | 74,90 | 4 | 824.999 |
| 25/2/2022 | 73,50 | 73,50 | 0,00% | 73,50 | 73,50 | 73,50 | 72,51 | 73,50 | 5 | 176.400 |
| 24/2/2022 | 72,00 | 73,50 | +2,08% | 72,00 | 73,50 | 72,33 | 72,01 | 74,12 | 20 | 513.607 |
| 23/2/2022 | 72,00 | 72,00 | 0,00% | 72,00 | 72,39 | 72,13 | 72,00 | 72,41 | 11 | 2.091.941 |
| 22/2/2022 | 72,00 | 72,00 | 0,00% | 72,00 | 72,62 | 72,00 | 72,00 | 72,62 | 8 | 576.064 |
| 21/2/2022 | 72,01 | 72,00 | -0,01% | 72,00 | 72,36 | 72,00 | 72,00 | 72,36 | 20 | 8.489.030 |
| 18/2/2022 | 72,73 | 72,01 | -0,88% | 72,01 | 72,73 | 72,29 | 0,00 | 0,00 | 9 | 187.964 |
| 17/2/2022 | 72,40 | 72,65 | +0,35% | 72,00 | 72,65 | 72,07 | 72,03 | 72,74 | 24 | 4.382.163 |
| 16/2/2022 | 72,44 | 72,40 | -1,19% | 72,40 | 72,44 | 72,40 | 72,40 | 72,99 | 58 | 3.757.578 |
| 15/2/2022 | 72,98 | 73,27 | +0,37% | 72,40 | 73,27 | 72,67 | 72,41 | 73,48 | 21 | 1.155.611 |
| 14/2/2022 | 72,40 | 73,00 | 0,00% | 72,40 | 73,00 | 72,46 | 72,40 | 73,00 | 22 | 1.079.660 |
| 11/2/2022 | 72,65 | 73,00 | +0,55% | 72,45 | 73,00 | 72,64 | 72,40 | 72,94 | 6 | 217.945 |
| 10/2/2022 | 72,40 | 72,60 | +0,28% | 72,40 | 72,60 | 72,55 | 72,40 | 73,00 | 8 | 1.284.196 |
| 9/2/2022 | 72,50 | 72,40 | -0,26% | 72,40 | 72,59 | 72,51 | 72,40 | 73,00 | 8 | 406.075 |
| 8/2/2022 | 72,60 | 72,59 | +0,26% | 72,59 | 73,73 | 72,71 | 72,63 | 73,47 | 12 | 349.009 |
| 7/2/2022 | 72,53 | 72,40 | -2,43% | 72,40 | 74,15 | 73,20 | 72,40 | 73,59 | 48 | 3.433.243 |
| 4/2/2022 | 74,20 | 74,20 | +0,09% | 72,40 | 74,20 | 73,85 | 72,40 | 74,20 | 16 | 384.053 |
| 3/2/2022 | 73,13 | 74,13 | -1,12% | 72,35 | 74,13 | 73,98 | 73,15 | 74,12 | 18 | 1.694.192 |
| 2/2/2022 | 73,79 | 74,97 | +2,70% | 72,55 | 75,20 | 74,35 | 73,80 | 74,97 | 27 | 1.286.382 |
| 1/2/2022 | 73,50 | 73,00 | -0,18% | 72,01 | 73,86 | 72,93 | 72,06 | 73,00 | 16 | 991.922 |
| 31/1/2022 | 73,35 | 73,13 | +0,18% | 73,08 | 73,49 | 73,10 | 73,12 | 73,25 | 7 | 416.670 |
| 28/1/2022 | 73,04 | 73,00 | +1,37% | 72,01 | 73,04 | 72,77 | 72,25 | 73,00 | 14 | 458.467 |
| 27/1/2022 | 73,08 | 72,01 | -1,17% | 72,01 | 73,08 | 72,85 | 72,02 | 72,98 | 8 | 932.538 |
| 26/1/2022 | 73,10 | 72,86 | -0,87% | 72,00 | 73,10 | 72,21 | 72,02 | 73,34 | 23 | 1.227.736 |
| 25/1/2022 | 73,48 | 73,50 | +0,03% | 72,50 | 74,00 | 72,80 | 73,50 | 73,88 | 21 | 1.965.794 |
| 24/1/2022 | 73,50 | 73,48 | -0,03% | 73,48 | 73,50 | 73,48 | 73,48 | 73,50 | 10 | 242.515 |