Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
HREC11 - FII HEDGEREC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,59 | 7,60 | -1,94% | 7,53 | 7,68 | 7,58 | 7,53 | 7,60 | 53 | 8.234.770 |
| 20/1/2025 | 7,63 | 7,75 | -0,51% | 7,56 | 7,77 | 7,60 | 7,57 | 7,75 | 52 | 9.641.535 |
| 17/1/2025 | 7,80 | 7,79 | -0,26% | 7,50 | 7,80 | 7,58 | 7,55 | 7,79 | 2.913 | 18.969.797 |
| 16/1/2025 | 7,70 | 7,81 | +0,51% | 7,70 | 7,81 | 7,75 | 7,73 | 7,80 | 60 | 3.585.271 |
| 15/1/2025 | 7,77 | 7,77 | -0,26% | 7,66 | 7,77 | 7,70 | 7,72 | 7,77 | 53 | 4.909.664 |
| 14/1/2025 | 7,78 | 7,79 | -0,26% | 7,62 | 7,79 | 7,67 | 7,66 | 7,79 | 71 | 5.563.105 |
| 13/1/2025 | 7,61 | 7,81 | +1,43% | 7,56 | 7,85 | 7,65 | 7,60 | 7,81 | 122 | 20.231.077 |
| 10/1/2025 | 7,82 | 7,70 | -0,52% | 7,58 | 7,82 | 7,72 | 7,70 | 7,82 | 89 | 8.093.256 |
| 9/1/2025 | 7,85 | 7,74 | -1,53% | 7,61 | 7,85 | 7,74 | 7,61 | 7,74 | 55 | 14.750.062 |
| 8/1/2025 | 7,72 | 7,86 | +1,81% | 7,59 | 7,87 | 7,69 | 7,73 | 7,87 | 135 | 36.746.762 |
| 7/1/2025 | 7,95 | 7,72 | -3,26% | 7,62 | 7,95 | 7,73 | 7,70 | 7,78 | 89 | 28.504.213 |
| 6/1/2025 | 7,70 | 7,98 | +3,64% | 7,48 | 8,00 | 7,70 | 7,60 | 7,96 | 280 | 28.167.384 |
| 3/1/2025 | 7,50 | 7,70 | +2,94% | 7,48 | 7,71 | 7,56 | 7,55 | 7,70 | 220 | 27.076.670 |
| 2/1/2025 | 7,93 | 7,48 | -4,71% | 7,43 | 8,19 | 7,79 | 7,48 | 7,89 | 273 | 34.624.405 |
| 30/12/2024 | 7,73 | 7,85 | -0,51% | 7,70 | 7,97 | 7,71 | 7,85 | 7,95 | 256 | 109.192.288 |
| 27/12/2024 | 7,30 | 7,89 | +7,35% | 7,30 | 7,90 | 7,59 | 7,77 | 7,89 | 411 | 69.287.050 |
| 26/12/2024 | 7,39 | 7,35 | +0,55% | 7,27 | 7,79 | 7,39 | 7,35 | 7,40 | 510 | 38.303.724 |
| 23/12/2024 | 7,64 | 7,31 | +0,69% | 7,26 | 7,65 | 7,34 | 7,31 | 7,35 | 1.719 | 35.063.191 |
| 20/12/2024 | 7,26 | 7,26 | 0,00% | 7,26 | 7,56 | 7,34 | 7,26 | 7,65 | 224 | 23.693.449 |
| 19/12/2024 | 7,36 | 7,26 | -1,49% | 7,10 | 7,44 | 7,30 | 7,26 | 7,49 | 98 | 8.608.320 |
| 18/12/2024 | 7,47 | 7,37 | -2,90% | 7,26 | 7,55 | 7,37 | 7,28 | 7,37 | 128 | 18.100.283 |
| 17/12/2024 | 7,59 | 7,59 | +0,53% | 7,36 | 7,63 | 7,51 | 7,47 | 7,59 | 272 | 120.731.138 |
| 16/12/2024 | 7,79 | 7,55 | -0,79% | 7,55 | 7,79 | 7,61 | 7,55 | 7,59 | 567 | 12.788.429 |
| 13/12/2024 | 7,88 | 7,61 | -1,55% | 7,56 | 7,88 | 7,68 | 7,61 | 7,66 | 241 | 14.560.195 |
| 12/12/2024 | 7,61 | 7,73 | +1,84% | 7,55 | 7,86 | 7,61 | 7,56 | 7,73 | 153 | 24.849.995 |
| 11/12/2024 | 7,65 | 7,59 | -0,65% | 7,56 | 7,77 | 7,63 | 7,56 | 7,59 | 88 | 15.277.558 |
| 10/12/2024 | 7,78 | 7,64 | -0,78% | 7,59 | 7,78 | 7,65 | 7,61 | 7,64 | 62 | 6.407.562 |
| 9/12/2024 | 7,61 | 7,70 | +0,65% | 7,54 | 7,76 | 7,63 | 7,55 | 7,70 | 112 | 44.143.527 |
| 6/12/2024 | 7,67 | 7,65 | -0,39% | 7,60 | 7,87 | 7,71 | 7,61 | 7,70 | 108 | 12.547.663 |
| 5/12/2024 | 7,79 | 7,68 | -1,29% | 7,39 | 7,98 | 7,63 | 7,67 | 7,80 | 252 | 30.340.354 |
| 4/12/2024 | 7,99 | 7,78 | -1,39% | 7,78 | 7,99 | 7,88 | 7,77 | 7,78 | 63 | 3.386.133 |
| 3/12/2024 | 7,85 | 7,89 | -0,13% | 7,84 | 7,99 | 7,88 | 7,85 | 7,89 | 105 | 11.729.146 |
| 2/12/2024 | 7,99 | 7,90 | -1,74% | 7,90 | 8,18 | 7,99 | 7,90 | 7,99 | 715 | 44.119.548 |
| 29/11/2024 | 8,20 | 8,04 | -0,86% | 8,03 | 8,20 | 8,07 | 8,03 | 8,18 | 554 | 11.625.545 |
| 28/11/2024 | 8,21 | 8,11 | -1,22% | 8,07 | 8,22 | 8,14 | 8,10 | 8,19 | 557 | 17.229.838 |
| 27/11/2024 | 8,16 | 8,21 | +0,61% | 8,10 | 8,22 | 8,15 | 8,21 | 8,22 | 568 | 6.031.136 |
| 26/11/2024 | 8,23 | 8,16 | -0,24% | 8,05 | 8,33 | 8,17 | 8,09 | 8,16 | 644 | 106.459.050 |
| 25/11/2024 | 8,11 | 8,18 | -0,73% | 8,11 | 8,25 | 8,16 | 8,18 | 8,20 | 194 | 9.303.981 |
| 22/11/2024 | 8,17 | 8,24 | +0,86% | 8,10 | 8,24 | 8,19 | 8,14 | 8,24 | 669 | 22.325.116 |
| 21/11/2024 | 8,15 | 8,17 | +0,86% | 8,06 | 8,17 | 8,13 | 8,06 | 8,16 | 254 | 19.289.906 |
| 19/11/2024 | 8,06 | 8,10 | -0,61% | 8,05 | 8,13 | 8,10 | 8,09 | 8,10 | 50 | 998.933 |
| 18/11/2024 | 8,05 | 8,15 | +0,37% | 8,05 | 8,15 | 8,11 | 8,09 | 8,15 | 245 | 14.723.246 |
| 14/11/2024 | 8,13 | 8,12 | +0,12% | 8,06 | 8,13 | 8,11 | 8,06 | 8,12 | 108 | 5.211.154 |
| 13/11/2024 | 8,10 | 8,11 | +0,12% | 8,07 | 8,15 | 8,10 | 8,08 | 8,15 | 46 | 6.310.592 |
| 12/11/2024 | 8,18 | 8,10 | -0,49% | 8,05 | 8,28 | 8,15 | 8,07 | 8,10 | 64 | 12.693.107 |
| 11/11/2024 | 8,05 | 8,14 | +0,74% | 8,05 | 8,17 | 8,10 | 8,05 | 8,14 | 280 | 39.805.446 |
| 8/11/2024 | 8,11 | 8,08 | +0,12% | 8,05 | 8,11 | 8,06 | 8,06 | 8,08 | 90 | 3.528.744 |
| 7/11/2024 | 8,04 | 8,07 | -0,12% | 8,03 | 8,12 | 8,06 | 8,07 | 8,08 | 208 | 27.726.814 |
| 6/11/2024 | 8,05 | 8,08 | -0,49% | 8,04 | 8,19 | 8,09 | 8,06 | 8,08 | 103 | 14.642.177 |
| 5/11/2024 | 8,15 | 8,12 | 0,00% | 7,99 | 8,17 | 8,02 | 8,05 | 8,12 | 1.507 | 67.391.566 |
| 4/11/2024 | 8,17 | 8,12 | -2,17% | 7,77 | 8,33 | 8,05 | 8,05 | 8,12 | 626 | 119.167.982 |
| 1/11/2024 | 8,18 | 8,30 | +0,61% | 8,15 | 8,45 | 8,17 | 8,15 | 8,30 | 179 | 34.260.839 |
| 31/10/2024 | 8,36 | 8,25 | -0,24% | 8,20 | 8,36 | 8,23 | 8,20 | 8,25 | 126 | 41.034.070 |
| 30/10/2024 | 8,30 | 8,27 | -0,36% | 8,18 | 8,39 | 8,26 | 8,28 | 8,35 | 197 | 37.619.374 |
| 29/10/2024 | 8,31 | 8,30 | 0,00% | 8,13 | 8,38 | 8,24 | 8,30 | 8,38 | 238 | 20.612.244 |
| 28/10/2024 | 8,12 | 8,30 | -0,84% | 8,12 | 8,42 | 8,22 | 8,19 | 8,31 | 324 | 55.606.320 |
| 25/10/2024 | 8,05 | 8,37 | +3,33% | 8,05 | 8,39 | 8,26 | 8,12 | 8,37 | 306 | 29.985.993 |
| 24/10/2024 | 8,20 | 8,10 | -1,22% | 8,02 | 8,46 | 8,08 | 8,05 | 8,11 | 501 | 39.348.927 |
| 23/10/2024 | 8,36 | 8,20 | -0,85% | 8,08 | 8,37 | 8,17 | 8,09 | 8,18 | 331 | 51.450.236 |
| 22/10/2024 | 8,48 | 8,27 | -1,31% | 8,21 | 8,48 | 8,28 | 8,25 | 8,27 | 171 | 66.169.777 |
| 21/10/2024 | 8,45 | 8,38 | -1,41% | 8,30 | 8,49 | 8,36 | 8,37 | 8,50 | 233 | 33.335.100 |
| 18/10/2024 | 8,49 | 8,50 | +1,19% | 8,25 | 8,50 | 8,39 | 8,36 | 8,50 | 426 | 48.294.716 |
| 17/10/2024 | 8,30 | 8,40 | +0,84% | 8,21 | 8,48 | 8,34 | 8,28 | 8,40 | 1.102 | 63.313.327 |
| 16/10/2024 | 8,50 | 8,33 | -1,42% | 8,27 | 8,56 | 8,35 | 8,33 | 8,34 | 208 | 32.352.163 |
| 15/10/2024 | 8,50 | 8,45 | -0,59% | 8,30 | 8,56 | 8,42 | 8,45 | 8,57 | 387 | 43.163.025 |
| 14/10/2024 | 8,40 | 8,50 | 0,00% | 8,26 | 8,50 | 8,34 | 8,30 | 8,51 | 291 | 15.986.155 |
| 11/10/2024 | 8,21 | 8,50 | +3,53% | 8,06 | 8,50 | 8,23 | 8,14 | 8,50 | 591 | 92.251.768 |
| 10/10/2024 | 8,39 | 8,21 | -0,97% | 8,21 | 8,45 | 8,34 | 8,21 | 8,25 | 149 | 18.034.439 |
| 9/10/2024 | 8,30 | 8,29 | -1,31% | 8,29 | 8,38 | 8,33 | 8,27 | 8,33 | 63 | 17.824.576 |
| 8/10/2024 | 8,27 | 8,40 | +1,57% | 8,27 | 8,41 | 8,33 | 8,30 | 8,40 | 70 | 3.309.240 |
| 7/10/2024 | 8,26 | 8,27 | -1,19% | 8,26 | 8,39 | 8,30 | 8,27 | 8,31 | 468 | 26.142.393 |
| 4/10/2024 | 8,28 | 8,37 | +0,84% | 8,28 | 8,39 | 8,33 | 8,32 | 8,45 | 45 | 4.685.804 |
| 3/10/2024 | 8,45 | 8,30 | -1,66% | 8,20 | 8,45 | 8,25 | 8,29 | 8,30 | 1.387 | 50.282.707 |
| 2/10/2024 | 8,45 | 8,44 | -0,12% | 8,39 | 8,50 | 8,44 | 8,41 | 8,44 | 60 | 15.436.683 |
| 1/10/2024 | 8,44 | 8,45 | -0,94% | 8,20 | 8,48 | 8,36 | 8,30 | 8,55 | 1.040 | 31.199.167 |
| 30/9/2024 | 8,60 | 8,53 | +0,47% | 8,53 | 8,60 | 8,55 | 8,53 | 8,55 | 52 | 2.281.098 |
| 26/9/2024 | 8,55 | 8,49 | -0,35% | 8,47 | 8,55 | 8,50 | 8,49 | 8,52 | 71 | 11.050.195 |
| 25/9/2024 | 8,49 | 8,52 | +0,47% | 8,47 | 8,57 | 8,52 | 8,48 | 8,52 | 111 | 22.355.873 |
| 24/9/2024 | 8,50 | 8,48 | -0,24% | 8,46 | 8,57 | 8,47 | 8,48 | 8,56 | 535 | 15.026.435 |
| 23/9/2024 | 8,64 | 8,50 | -1,62% | 8,47 | 8,68 | 8,52 | 8,50 | 8,56 | 1.599 | 31.331.067 |
| 20/9/2024 | 8,64 | 8,64 | 0,00% | 8,57 | 8,65 | 8,64 | 8,64 | 8,65 | 88 | 448.024.951 |
| 19/9/2024 | 8,69 | 8,64 | +0,47% | 8,56 | 8,69 | 8,65 | 8,53 | 8,64 | 125 | 3.693.646 |
| 18/9/2024 | 8,61 | 8,60 | -0,12% | 8,54 | 8,61 | 8,59 | 8,58 | 8,60 | 60 | 4.221.064 |
| 17/9/2024 | 8,68 | 8,61 | +0,12% | 8,54 | 8,68 | 8,57 | 8,58 | 8,61 | 260 | 19.570.445 |
| 16/9/2024 | 8,59 | 8,60 | +0,12% | 8,55 | 8,60 | 8,57 | 8,57 | 8,60 | 88 | 3.904.836 |
| 13/9/2024 | 8,66 | 8,59 | -0,58% | 8,56 | 8,68 | 8,59 | 8,57 | 8,59 | 99 | 5.328.712 |
| 12/9/2024 | 8,68 | 8,64 | +0,35% | 8,60 | 8,68 | 8,66 | 8,60 | 8,65 | 48 | 1.635.604 |
| 11/9/2024 | 8,64 | 8,61 | -0,35% | 8,61 | 8,64 | 8,61 | 8,61 | 8,62 | 118 | 10.274.721 |
| 10/9/2024 | 8,57 | 8,64 | -0,58% | 8,57 | 8,65 | 8,62 | 8,60 | 8,64 | 387 | 10.735.360 |
| 9/9/2024 | 8,68 | 8,69 | +0,12% | 8,65 | 8,70 | 8,67 | 8,67 | 8,69 | 49 | 2.521.170 |
| 6/9/2024 | 8,69 | 8,68 | +0,46% | 8,66 | 8,70 | 8,67 | 8,67 | 8,68 | 93 | 5.261.955 |
| 5/9/2024 | 8,69 | 8,64 | 0,00% | 8,57 | 8,69 | 8,60 | 8,59 | 8,65 | 93 | 6.733.863 |
| 4/9/2024 | 8,60 | 8,64 | +0,35% | 8,60 | 8,67 | 8,63 | 8,63 | 8,65 | 110 | 15.807.614 |
| 3/9/2024 | 8,59 | 8,61 | +0,70% | 8,56 | 8,62 | 8,59 | 8,60 | 8,61 | 59 | 6.254.091 |
| 2/9/2024 | 8,74 | 8,55 | -2,06% | 8,50 | 8,74 | 8,53 | 8,55 | 8,58 | 2.643 | 73.631.031 |
| 30/8/2024 | 8,77 | 8,73 | -0,46% | 8,54 | 8,77 | 8,61 | 8,67 | 8,73 | 6.193 | 89.735.882 |
| 29/8/2024 | 8,79 | 8,77 | +0,11% | 8,71 | 8,79 | 8,76 | 8,75 | 8,77 | 187 | 9.577.524 |
| 28/8/2024 | 8,72 | 8,76 | -0,45% | 8,72 | 8,80 | 8,76 | 8,76 | 8,77 | 115 | 3.540.613 |
| 27/8/2024 | 8,79 | 8,80 | +0,69% | 8,74 | 8,80 | 8,76 | 8,70 | 8,80 | 153 | 2.240.571 |
| 26/8/2024 | 8,74 | 8,74 | 0,00% | 8,74 | 8,80 | 8,74 | 8,74 | 8,78 | 272 | 3.234.774 |
| 23/8/2024 | 8,70 | 8,74 | +0,23% | 8,70 | 8,74 | 8,71 | 8,71 | 8,74 | 536 | 7.443.953 |
| 22/8/2024 | 8,74 | 8,72 | +0,11% | 8,69 | 8,74 | 8,71 | 8,68 | 8,73 | 437 | 14.508.435 |
| 21/8/2024 | 8,70 | 8,71 | +0,11% | 8,68 | 8,74 | 8,71 | 8,68 | 8,72 | 676 | 20.815.579 |
| 20/8/2024 | 8,74 | 8,70 | -0,11% | 8,70 | 8,74 | 8,71 | 8,70 | 8,72 | 4.225 | 44.742.869 |
| 19/8/2024 | 8,65 | 8,71 | +0,58% | 8,65 | 8,75 | 8,71 | 8,71 | 8,74 | 1.002 | 41.624.335 |
| 16/8/2024 | 8,58 | 8,66 | +0,70% | 8,52 | 8,67 | 8,62 | 8,60 | 8,66 | 203 | 8.262.922 |
| 15/8/2024 | 8,57 | 8,60 | +0,12% | 8,53 | 8,60 | 8,55 | 8,54 | 8,60 | 105 | 5.399.952 |
| 14/8/2024 | 8,59 | 8,59 | 0,00% | 8,55 | 8,65 | 8,52 | 8,58 | 8,59 | 5.811 | 164.992.488 |
| 13/8/2024 | 8,66 | 8,59 | -0,46% | 8,54 | 8,68 | 8,57 | 8,55 | 8,59 | 286 | 2.489.680 |
| 12/8/2024 | 8,71 | 8,63 | +0,12% | 8,56 | 8,71 | 8,61 | 8,58 | 8,63 | 590 | 12.081.695 |
| 9/8/2024 | 8,68 | 8,62 | 0,00% | 8,56 | 8,77 | 8,69 | 8,62 | 8,70 | 4.539 | 26.567.363 |
| 8/8/2024 | 8,66 | 8,62 | +0,58% | 8,55 | 8,66 | 8,60 | 8,56 | 8,62 | 1.741 | 11.781.970 |
| 7/8/2024 | 8,64 | 8,57 | +0,23% | 8,56 | 8,64 | 8,57 | 8,57 | 8,58 | 55 | 5.559.856 |
| 6/8/2024 | 8,68 | 8,55 | -1,38% | 8,53 | 8,68 | 8,59 | 8,55 | 8,60 | 99 | 8.313.675 |
| 5/8/2024 | 8,67 | 8,67 | 0,00% | 8,55 | 8,70 | 8,64 | 8,67 | 8,68 | 556 | 29.025.383 |
| 2/8/2024 | 8,67 | 8,67 | +0,58% | 8,63 | 8,70 | 8,65 | 8,63 | 8,67 | 282 | 37.260.185 |
| 1/8/2024 | 8,74 | 8,62 | -1,03% | 8,57 | 8,74 | 8,65 | 8,58 | 8,62 | 118 | 34.643.677 |
| 31/7/2024 | 8,70 | 8,71 | +0,23% | 8,65 | 8,80 | 8,74 | 8,68 | 8,71 | 376 | 141.168.641 |
| 30/7/2024 | 8,67 | 8,69 | +0,35% | 8,65 | 8,70 | 8,68 | 8,66 | 8,70 | 193 | 15.788.379 |
| 29/7/2024 | 8,61 | 8,66 | +0,70% | 8,57 | 8,69 | 8,63 | 8,61 | 8,66 | 182 | 22.031.318 |
| 26/7/2024 | 8,72 | 8,60 | -1,15% | 8,60 | 8,74 | 8,67 | 8,60 | 8,74 | 66 | 5.634.774 |
| 25/7/2024 | 8,74 | 8,70 | 0,00% | 8,66 | 8,74 | 8,72 | 8,70 | 8,73 | 107 | 176.505.898 |
| 24/7/2024 | 8,74 | 8,70 | +0,12% | 8,65 | 8,74 | 8,70 | 8,62 | 8,71 | 50 | 2.576.973 |
| 23/7/2024 | 8,73 | 8,69 | -0,46% | 8,57 | 8,73 | 8,64 | 8,62 | 8,69 | 2.613 | 302.412.416 |
| 22/7/2024 | 8,73 | 8,73 | 0,00% | 8,68 | 8,76 | 8,71 | 8,73 | 8,75 | 78 | 4.316.803 |
| 19/7/2024 | 8,68 | 8,73 | +0,58% | 8,68 | 8,73 | 8,70 | 8,68 | 8,73 | 22 | 1.548.124 |
| 18/7/2024 | 8,64 | 8,68 | +0,23% | 8,64 | 8,71 | 8,69 | 8,64 | 8,74 | 140 | 8.121.189 |
| 17/7/2024 | 8,65 | 8,66 | +0,46% | 8,65 | 8,74 | 8,69 | 8,66 | 8,71 | 94 | 90.021.086 |
| 16/7/2024 | 8,57 | 8,62 | +0,12% | 8,57 | 8,71 | 8,69 | 8,62 | 8,66 | 135 | 93.501.541 |
| 15/7/2024 | 8,71 | 8,61 | -1,15% | 8,55 | 8,71 | 8,60 | 8,57 | 8,62 | 187 | 14.317.207 |
| 12/7/2024 | 8,76 | 8,71 | -0,34% | 8,65 | 8,76 | 8,68 | 8,67 | 8,71 | 75 | 1.346.761 |
| 11/7/2024 | 8,56 | 8,74 | +0,46% | 8,56 | 8,78 | 8,72 | 8,74 | 8,76 | 751 | 121.102.446 |
| 10/7/2024 | 8,68 | 8,70 | +0,46% | 8,57 | 8,72 | 8,68 | 8,58 | 8,69 | 536 | 26.437.702 |
| 9/7/2024 | 8,57 | 8,66 | +1,05% | 8,48 | 8,69 | 8,64 | 8,51 | 8,70 | 1.715 | 248.872.827 |
| 8/7/2024 | 8,47 | 8,57 | +1,42% | 8,40 | 8,57 | 8,46 | 8,44 | 8,57 | 80 | 12.744.488 |
| 5/7/2024 | 8,55 | 8,45 | +0,84% | 8,38 | 8,55 | 8,46 | 8,44 | 8,45 | 311 | 12.120.839 |
| 4/7/2024 | 8,38 | 8,38 | -0,12% | 8,35 | 8,58 | 8,40 | 8,36 | 8,38 | 1.285 | 32.000.753 |
| 3/7/2024 | 8,37 | 8,39 | +0,48% | 8,35 | 8,39 | 8,37 | 8,37 | 8,38 | 135 | 12.163.129 |
| 2/7/2024 | 8,38 | 8,35 | -0,12% | 8,33 | 8,38 | 8,35 | 8,36 | 8,37 | 66 | 8.512.626 |
| 1/7/2024 | 8,39 | 8,36 | -0,12% | 8,33 | 8,39 | 8,36 | 8,33 | 8,36 | 242 | 16.854.315 |
| 28/6/2024 | 8,40 | 8,37 | +0,24% | 8,34 | 8,40 | 8,35 | 8,36 | 8,37 | 249 | 12.421.082 |
| 27/6/2024 | 8,29 | 8,35 | +0,72% | 8,29 | 8,37 | 8,33 | 8,35 | 8,37 | 78 | 14.975.301 |
| 26/6/2024 | 8,38 | 8,29 | -0,48% | 8,26 | 8,38 | 8,32 | 8,28 | 8,29 | 112 | 18.916.980 |
| 25/6/2024 | 8,37 | 8,33 | -0,36% | 8,28 | 8,38 | 8,33 | 8,31 | 8,38 | 89 | 26.908.463 |
| 24/6/2024 | 8,34 | 8,36 | 0,00% | 8,24 | 8,42 | 8,32 | 8,30 | 8,36 | 249 | 38.185.052 |
| 21/6/2024 | 8,29 | 8,36 | +0,60% | 8,21 | 8,36 | 8,23 | 8,25 | 8,36 | 587 | 36.476.123 |
| 20/6/2024 | 8,29 | 8,31 | -0,36% | 8,23 | 8,31 | 8,26 | 8,23 | 8,31 | 1.235 | 20.954.992 |
| 19/6/2024 | 8,31 | 8,34 | +0,48% | 8,18 | 8,34 | 8,24 | 8,28 | 8,34 | 2.238 | 48.721.979 |
| 18/6/2024 | 8,36 | 8,30 | -0,72% | 8,22 | 8,37 | 8,27 | 8,26 | 8,30 | 1.909 | 58.999.516 |
| 17/6/2024 | 8,34 | 8,36 | +0,24% | 8,26 | 8,40 | 8,31 | 8,29 | 8,36 | 3.423 | 41.752.492 |
| 14/6/2024 | 8,39 | 8,34 | -0,60% | 8,32 | 8,40 | 8,35 | 8,37 | 8,39 | 1.240 | 21.563.522 |
| 13/6/2024 | 8,45 | 8,39 | -0,59% | 8,35 | 8,49 | 8,37 | 8,37 | 8,39 | 4.412 | 19.522.664 |
| 12/6/2024 | 8,51 | 8,44 | -0,82% | 8,41 | 8,54 | 8,45 | 8,45 | 8,46 | 5.849 | 15.828.781 |
| 11/6/2024 | 8,59 | 8,51 | -0,93% | 8,51 | 8,59 | 8,53 | 8,51 | 8,53 | 132 | 13.823.977 |
| 10/6/2024 | 8,57 | 8,59 | +0,23% | 8,51 | 8,59 | 8,53 | 8,52 | 8,59 | 211 | 18.723.946 |
| 7/6/2024 | 8,61 | 8,57 | -0,35% | 8,57 | 8,61 | 8,57 | 8,57 | 8,60 | 156 | 13.795.616 |
| 6/6/2024 | 8,63 | 8,60 | -0,12% | 8,56 | 8,63 | 8,58 | 8,58 | 8,60 | 79 | 8.669.061 |
| 5/6/2024 | 8,60 | 8,61 | 0,00% | 8,56 | 8,62 | 8,60 | 8,59 | 8,61 | 368 | 50.704.328 |
| 4/6/2024 | 8,59 | 8,61 | +0,35% | 8,55 | 8,85 | 8,60 | 8,60 | 8,61 | 55 | 11.001.617 |
| 3/6/2024 | 8,69 | 8,58 | -1,38% | 8,51 | 8,69 | 8,54 | 8,56 | 8,59 | 70 | 22.470.606 |
| 31/5/2024 | 8,71 | 8,70 | 0,00% | 8,63 | 8,75 | 8,69 | 8,64 | 8,70 | 151 | 726.310.732 |
| 29/5/2024 | 8,61 | 8,70 | +1,28% | 8,61 | 8,71 | 8,69 | 8,62 | 8,70 | 7.081 | 3.009.057.777 |
| 28/5/2024 | 8,67 | 8,59 | -0,81% | 8,59 | 8,67 | 8,62 | 8,59 | 8,61 | 57 | 5.202.217 |
| 27/5/2024 | 8,65 | 8,66 | +0,46% | 8,63 | 8,67 | 8,65 | 8,63 | 8,67 | 43 | 4.151.579 |
| 24/5/2024 | 8,69 | 8,62 | -0,23% | 8,62 | 8,69 | 8,65 | 8,62 | 8,63 | 92 | 22.874.102 |
| 23/5/2024 | 8,62 | 8,64 | -0,46% | 8,62 | 8,70 | 8,69 | 8,64 | 8,69 | 53 | 8.203.096 |
| 22/5/2024 | 8,65 | 8,68 | -0,34% | 8,65 | 8,71 | 8,69 | 8,62 | 8,71 | 71 | 40.358.269 |
| 21/5/2024 | 8,71 | 8,71 | 0,00% | 8,68 | 8,71 | 8,69 | 8,70 | 8,71 | 66 | 11.966.820 |
| 20/5/2024 | 8,68 | 8,71 | +0,35% | 8,68 | 8,78 | 8,70 | 8,62 | 8,71 | 93 | 13.113.683 |
| 17/5/2024 | 8,72 | 8,68 | -0,46% | 8,59 | 8,72 | 8,65 | 8,66 | 8,68 | 86 | 21.242.739 |
| 16/5/2024 | 8,68 | 8,72 | +0,35% | 8,58 | 8,72 | 8,66 | 8,70 | 8,72 | 85 | 16.842.118 |
| 15/5/2024 | 8,71 | 8,69 | -0,34% | 8,56 | 8,71 | 8,66 | 8,67 | 8,69 | 104 | 17.212.187 |
| 14/5/2024 | 8,79 | 8,72 | +0,58% | 8,55 | 8,79 | 8,60 | 8,60 | 8,72 | 4.179 | 16.237.139 |
| 13/5/2024 | 8,54 | 8,67 | +1,05% | 8,54 | 8,79 | 8,68 | 8,64 | 8,67 | 86 | 14.772.354 |
| 10/5/2024 | 8,54 | 8,58 | -0,12% | 8,54 | 8,60 | 8,57 | 8,57 | 8,58 | 39 | 7.548.024 |
| 9/5/2024 | 8,59 | 8,59 | +0,23% | 8,50 | 8,59 | 8,54 | 8,55 | 8,59 | 81 | 13.082.892 |
| 8/5/2024 | 8,58 | 8,57 | +0,12% | 8,52 | 8,60 | 8,53 | 8,53 | 8,60 | 56 | 5.058.006 |
| 7/5/2024 | 8,52 | 8,56 | -0,12% | 8,52 | 8,59 | 8,56 | 8,56 | 8,57 | 46 | 636.257 |
| 6/5/2024 | 8,57 | 8,57 | 0,00% | 8,51 | 8,59 | 8,57 | 8,56 | 8,57 | 97 | 6.257.068 |
| 3/5/2024 | 8,56 | 8,57 | +0,12% | 8,56 | 8,59 | 8,56 | 8,56 | 8,59 | 59 | 5.837.585 |
| 2/5/2024 | 8,70 | 8,56 | -1,38% | 8,45 | 8,70 | 8,55 | 8,56 | 8,57 | 175 | 15.100.213 |
| 30/4/2024 | 8,64 | 8,68 | +0,46% | 8,51 | 8,69 | 8,63 | 8,66 | 8,68 | 317 | 25.816.214 |
| 29/4/2024 | 8,62 | 8,64 | +0,47% | 8,54 | 8,65 | 8,58 | 8,63 | 8,64 | 82 | 16.187.887 |
| 26/4/2024 | 8,65 | 8,60 | -1,49% | 8,52 | 8,73 | 8,58 | 8,59 | 8,60 | 437 | 54.216.648 |
| 25/4/2024 | 8,72 | 8,73 | +0,23% | 8,69 | 8,74 | 8,71 | 8,72 | 8,74 | 53 | 8.742.513 |
| 24/4/2024 | 8,70 | 8,71 | +0,35% | 8,65 | 8,73 | 8,69 | 8,69 | 8,72 | 71 | 3.885.599 |
| 23/4/2024 | 8,70 | 8,68 | -0,34% | 8,64 | 8,73 | 8,68 | 8,66 | 8,73 | 2.579 | 21.321.832 |
| 22/4/2024 | 8,72 | 8,71 | +0,11% | 8,65 | 8,75 | 8,70 | 8,66 | 8,73 | 1.148 | 28.852.989 |
| 19/4/2024 | 8,74 | 8,70 | -0,34% | 8,68 | 8,74 | 8,69 | 8,70 | 8,71 | 48 | 5.382.004 |
| 18/4/2024 | 8,85 | 8,73 | -0,46% | 8,69 | 8,85 | 8,73 | 8,70 | 8,78 | 919 | 26.270.401 |
| 17/4/2024 | 8,77 | 8,77 | 0,00% | 8,75 | 8,80 | 8,76 | 8,76 | 8,77 | 71 | 7.427.183 |
| 16/4/2024 | 8,77 | 8,77 | -0,11% | 8,75 | 8,85 | 8,79 | 8,75 | 8,77 | 110 | 38.677.880 |
| 15/4/2024 | 8,71 | 8,78 | +0,92% | 8,71 | 8,79 | 8,76 | 8,77 | 8,78 | 134 | 16.934.849 |
| 12/4/2024 | 8,70 | 8,70 | -0,46% | 8,61 | 8,71 | 8,65 | 8,70 | 8,71 | 149 | 56.716.922 |
| 11/4/2024 | 8,75 | 8,74 | +0,11% | 8,72 | 8,75 | 8,73 | 8,73 | 8,75 | 47 | 18.033.407 |
| 10/4/2024 | 8,70 | 8,73 | +0,58% | 8,65 | 8,73 | 8,69 | 8,67 | 8,73 | 88 | 13.397.826 |
| 9/4/2024 | 8,68 | 8,68 | 0,00% | 8,66 | 8,71 | 8,67 | 8,68 | 8,70 | 52 | 11.275.585 |
| 8/4/2024 | 8,70 | 8,68 | 0,00% | 8,67 | 8,71 | 8,68 | 8,67 | 8,68 | 59 | 8.751.532 |
| 5/4/2024 | 8,68 | 8,68 | -0,80% | 8,68 | 8,74 | 8,68 | 8,67 | 8,74 | 72 | 22.667.754 |
| 4/4/2024 | 8,70 | 8,75 | +0,57% | 8,64 | 8,79 | 8,70 | 8,67 | 8,75 | 115 | 26.273.661 |
| 3/4/2024 | 8,70 | 8,70 | -0,23% | 8,65 | 8,78 | 8,70 | 8,69 | 8,78 | 82 | 16.831.335 |
| 2/4/2024 | 8,70 | 8,72 | +0,81% | 8,70 | 8,79 | 8,72 | 8,71 | 8,72 | 61 | 11.687.121 |
| 1/4/2024 | 8,67 | 8,65 | -1,59% | 8,64 | 8,79 | 8,66 | 8,64 | 8,65 | 94 | 10.593.729 |
| 28/3/2024 | 8,69 | 8,79 | +0,57% | 8,69 | 8,79 | 8,70 | 8,78 | 8,79 | 66 | 8.755.721 |
| 27/3/2024 | 8,77 | 8,74 | -0,11% | 8,66 | 8,77 | 8,69 | 8,74 | 8,75 | 82 | 27.873.576 |
| 26/3/2024 | 8,72 | 8,75 | -0,34% | 8,69 | 8,80 | 8,73 | 8,74 | 8,75 | 339 | 7.767.593 |
| 25/3/2024 | 8,73 | 8,78 | +0,69% | 8,66 | 8,81 | 8,72 | 8,78 | 8,79 | 400 | 14.501.776 |
| 22/3/2024 | 8,68 | 8,72 | +0,46% | 8,67 | 8,72 | 8,68 | 8,70 | 8,72 | 123 | 3.839.471 |
| 21/3/2024 | 8,73 | 8,68 | -0,57% | 8,67 | 8,74 | 8,69 | 8,68 | 8,72 | 2.150 | 3.851.700 |
| 20/3/2024 | 8,65 | 8,73 | +0,58% | 8,61 | 8,73 | 8,65 | 8,69 | 8,72 | 1.545 | 19.371.250 |
| 19/3/2024 | 8,68 | 8,68 | 0,00% | 8,64 | 8,71 | 8,66 | 8,64 | 8,68 | 316 | 10.984.785 |
| 18/3/2024 | 8,71 | 8,68 | -0,12% | 8,63 | 8,73 | 8,66 | 8,65 | 8,68 | 1.966 | 29.032.881 |
| 15/3/2024 | 8,63 | 8,69 | +0,23% | 8,62 | 8,70 | 8,65 | 8,68 | 8,72 | 857 | 17.522.709 |
| 14/3/2024 | 8,63 | 8,67 | +0,12% | 8,63 | 8,74 | 8,68 | 8,67 | 8,71 | 156 | 24.114.666 |
| 13/3/2024 | 8,68 | 8,66 | -0,23% | 8,64 | 8,68 | 8,64 | 8,63 | 8,68 | 63 | 2.592.024 |
| 12/3/2024 | 8,63 | 8,68 | +0,35% | 8,63 | 8,70 | 8,65 | 8,63 | 8,68 | 1.289 | 21.225.762 |
| 11/3/2024 | 8,65 | 8,65 | -0,69% | 8,61 | 8,75 | 8,65 | 8,64 | 8,65 | 174 | 17.947.638 |
| 8/3/2024 | 8,67 | 8,71 | +0,69% | 8,67 | 8,74 | 8,69 | 0,00 | 0,00 | 1.580 | 18.068.452 |
| 7/3/2024 | 8,73 | 8,65 | -0,46% | 8,63 | 8,74 | 8,66 | 8,65 | 8,70 | 94 | 11.788.779 |
| 6/3/2024 | 8,74 | 8,69 | -0,57% | 8,64 | 8,74 | 8,68 | 8,66 | 8,69 | 339 | 11.252.102 |
| 5/3/2024 | 8,64 | 8,74 | +0,58% | 8,64 | 8,74 | 8,68 | 8,68 | 8,74 | 1.630 | 24.846.039 |
| 4/3/2024 | 8,68 | 8,69 | +0,23% | 8,60 | 8,74 | 8,64 | 8,68 | 8,69 | 1.000 | 32.556.298 |
| 1/3/2024 | 8,67 | 8,67 | -1,25% | 8,60 | 8,90 | 8,72 | 8,61 | 8,67 | 381 | 54.744.442 |
| 29/2/2024 | 8,62 | 8,78 | +2,09% | 8,62 | 8,78 | 8,69 | 8,71 | 8,78 | 460 | 13.002.351 |
| 28/2/2024 | 8,69 | 8,60 | -1,15% | 8,55 | 8,69 | 8,60 | 8,60 | 8,63 | 4.430 | 44.200.282 |
| 27/2/2024 | 8,59 | 8,70 | +0,81% | 8,58 | 8,72 | 8,67 | 8,70 | 8,72 | 2.849 | 52.866.244 |
| 26/2/2024 | 8,62 | 8,63 | +0,12% | 8,58 | 8,70 | 8,61 | 8,59 | 8,63 | 1.559 | 45.956.311 |
| 23/2/2024 | 8,75 | 8,62 | 0,00% | 8,59 | 8,75 | 8,62 | 0,00 | 0,00 | 217 | 73.017.368 |
| 22/2/2024 | 8,72 | 8,62 | -1,93% | 8,61 | 8,75 | 8,63 | 8,61 | 8,68 | 704 | 50.374.047 |
| 21/2/2024 | 8,70 | 8,79 | +1,62% | 8,57 | 8,98 | 8,67 | 8,62 | 8,78 | 2.784 | 75.231.700 |
| 20/2/2024 | 8,68 | 8,65 | -0,23% | 8,65 | 8,73 | 8,68 | 8,65 | 8,70 | 1.400 | 14.416.204 |
| 19/2/2024 | 8,69 | 8,67 | +1,05% | 8,59 | 8,69 | 8,64 | 8,65 | 8,67 | 140 | 3.040.550 |
| 16/2/2024 | 8,59 | 8,58 | -0,23% | 8,56 | 8,67 | 8,63 | 8,58 | 8,59 | 3.903 | 84.744.076 |
| 15/2/2024 | 8,72 | 8,60 | -0,81% | 8,58 | 8,72 | 8,65 | 8,59 | 8,60 | 984 | 24.831.909 |
| 14/2/2024 | 8,73 | 8,67 | -0,69% | 8,64 | 8,77 | 8,68 | 8,67 | 8,71 | 1.458 | 12.696.216 |
| 9/2/2024 | 8,82 | 8,73 | +1,04% | 8,69 | 8,82 | 8,74 | 0,00 | 0,00 | 77 | 19.550.867 |
| 8/2/2024 | 8,80 | 8,64 | -0,35% | 8,62 | 8,81 | 8,68 | 8,64 | 8,75 | 205 | 56.488.345 |
| 7/2/2024 | 8,68 | 8,67 | +0,46% | 8,63 | 8,70 | 8,66 | 8,66 | 8,67 | 1.793 | 20.498.728 |
| 6/2/2024 | 8,70 | 8,63 | -0,80% | 8,59 | 8,71 | 8,63 | 8,64 | 8,70 | 1.410 | 45.380.389 |
| 5/2/2024 | 8,57 | 8,70 | +1,75% | 8,52 | 8,70 | 8,59 | 8,61 | 8,70 | 1.409 | 19.252.629 |
| 2/2/2024 | 8,74 | 8,55 | -1,38% | 8,52 | 8,75 | 8,59 | 8,55 | 8,74 | 181 | 84.691.696 |
| 1/2/2024 | 8,75 | 8,67 | -1,59% | 8,62 | 8,75 | 8,69 | 8,66 | 8,75 | 94 | 5.218.662 |
| 31/1/2024 | 8,85 | 8,81 | +0,57% | 8,76 | 8,88 | 8,83 | 8,80 | 8,84 | 130 | 2.867.275 |
| 30/1/2024 | 8,81 | 8,76 | -0,45% | 8,75 | 8,86 | 8,78 | 8,75 | 8,85 | 96 | 13.125.641 |
| 29/1/2024 | 8,77 | 8,80 | +1,15% | 8,70 | 8,82 | 8,76 | 8,80 | 8,81 | 157 | 14.169.533 |
| 26/1/2024 | 8,78 | 8,70 | -0,46% | 8,70 | 8,78 | 8,70 | 8,70 | 8,73 | 2.312 | 14.533.253 |
| 25/1/2024 | 8,71 | 8,74 | 0,00% | 8,71 | 8,78 | 8,73 | 8,72 | 8,75 | 95 | 4.766.818 |
| 24/1/2024 | 8,78 | 8,74 | +0,34% | 8,70 | 8,78 | 8,72 | 8,73 | 8,74 | 125 | 6.163.414 |
| 23/1/2024 | 8,82 | 8,71 | -0,11% | 8,70 | 8,82 | 8,74 | 8,70 | 8,71 | 114 | 10.483.258 |
| 22/1/2024 | 8,79 | 8,72 | 0,00% | 8,71 | 8,86 | 8,74 | 8,71 | 8,72 | 259 | 6.079.545 |
| 19/1/2024 | 8,88 | 8,72 | +0,23% | 8,70 | 8,88 | 8,70 | 8,72 | 8,78 | 807 | 34.202.721 |
| 18/1/2024 | 8,73 | 8,70 | 0,00% | 8,70 | 8,99 | 8,77 | 8,70 | 8,81 | 6.475 | 14.776.265 |
| 17/1/2024 | 8,73 | 8,70 | 0,00% | 8,70 | 8,73 | 8,70 | 8,70 | 8,73 | 752 | 8.844.726 |
| 16/1/2024 | 8,86 | 8,70 | 0,00% | 8,70 | 8,86 | 8,71 | 8,70 | 8,73 | 594 | 7.643.831 |
| 15/1/2024 | 8,69 | 8,70 | +0,12% | 8,61 | 8,89 | 8,72 | 8,70 | 8,72 | 554 | 11.787.157 |
| 12/1/2024 | 8,71 | 8,69 | +0,46% | 8,59 | 8,71 | 8,64 | 8,62 | 8,69 | 108 | 4.855.333 |
| 11/1/2024 | 8,88 | 8,65 | -1,59% | 8,64 | 8,88 | 8,71 | 8,65 | 8,67 | 143 | 4.423.401 |
| 10/1/2024 | 8,79 | 8,79 | +1,38% | 8,60 | 8,80 | 8,68 | 8,67 | 8,80 | 4.877 | 10.423.306 |
| 9/1/2024 | 8,71 | 8,67 | -0,57% | 8,57 | 8,76 | 8,63 | 8,63 | 8,77 | 229 | 19.342.357 |
| 8/1/2024 | 8,72 | 8,72 | 0,00% | 8,65 | 8,72 | 8,66 | 8,71 | 8,72 | 174 | 10.407.031 |
| 5/1/2024 | 8,66 | 8,72 | +1,04% | 8,51 | 8,74 | 8,65 | 8,67 | 8,72 | 174 | 21.205.664 |
| 4/1/2024 | 8,67 | 8,63 | -0,46% | 8,50 | 8,68 | 8,63 | 8,52 | 8,67 | 199 | 6.675.467 |
| 3/1/2024 | 8,82 | 8,67 | -0,80% | 8,57 | 8,86 | 8,68 | 8,63 | 8,68 | 1.264 | 11.392.522 |
| 2/1/2024 | 8,90 | 8,74 | -2,67% | 8,61 | 8,90 | 8,71 | 8,73 | 8,74 | 840 | 8.778.894 |
| 28/12/2023 | 8,88 | 8,98 | +1,13% | 8,77 | 9,09 | 8,85 | 8,84 | 8,98 | 845 | 9.072.225 |
| 27/12/2023 | 8,81 | 8,88 | +0,91% | 8,75 | 8,88 | 8,80 | 8,80 | 8,88 | 507 | 7.984.043 |
| 26/12/2023 | 8,75 | 8,80 | +0,57% | 8,70 | 8,85 | 8,79 | 8,75 | 8,80 | 716 | 12.803.610 |
| 22/12/2023 | 8,66 | 8,75 | +1,04% | 8,44 | 8,75 | 8,65 | 8,58 | 8,75 | 3.092 | 16.807.332 |
| 21/12/2023 | 8,60 | 8,66 | +1,29% | 8,39 | 8,84 | 8,45 | 8,60 | 8,66 | 931 | 17.243.298 |
| 20/12/2023 | 8,45 | 8,55 | +1,66% | 8,42 | 8,63 | 8,50 | 8,43 | 8,55 | 97 | 5.449.355 |
| 19/12/2023 | 8,40 | 8,41 | -90,00% | 8,24 | 8,47 | 8,33 | 8,41 | 8,43 | 418 | 18.477.256 |
| 18/12/2023 | 84,99 | 84,09 | +0,11% | 83,84 | 84,99 | 84,22 | 84,10 | 84,19 | 52 | 8.245.209 |
| 15/12/2023 | 84,06 | 84,00 | -0,08% | 83,96 | 84,34 | 84,11 | 83,80 | 84,00 | 220 | 11.204.603 |
| 14/12/2023 | 84,00 | 84,07 | -0,59% | 84,00 | 85,34 | 84,62 | 84,07 | 84,47 | 340 | 27.451.648 |
| 13/12/2023 | 83,60 | 84,57 | +1,09% | 83,50 | 84,57 | 83,76 | 84,00 | 84,58 | 172 | 13.143.402 |
| 12/12/2023 | 83,99 | 83,66 | -0,39% | 83,66 | 83,99 | 83,75 | 83,57 | 83,75 | 18 | 1.976.517 |
| 11/12/2023 | 83,23 | 83,99 | -0,15% | 83,23 | 84,00 | 83,47 | 83,40 | 83,99 | 48 | 12.954.713 |
| 8/12/2023 | 83,80 | 84,12 | +0,90% | 83,20 | 84,12 | 83,77 | 83,30 | 84,06 | 32 | 5.252.536 |
| 7/12/2023 | 83,06 | 83,37 | +0,37% | 82,90 | 83,50 | 83,11 | 83,38 | 83,69 | 622 | 71.398.825 |
| 6/12/2023 | 83,00 | 83,06 | +0,36% | 82,72 | 83,35 | 82,89 | 82,91 | 83,20 | 27 | 7.601.744 |
| 5/12/2023 | 82,93 | 82,76 | -0,29% | 82,70 | 83,49 | 82,92 | 82,76 | 82,99 | 222 | 9.967.915 |
| 4/12/2023 | 83,12 | 83,00 | 0,00% | 82,90 | 83,50 | 83,16 | 82,91 | 83,22 | 436 | 62.302.009 |
| 1/12/2023 | 81,30 | 83,00 | -0,95% | 81,30 | 83,90 | 82,57 | 82,90 | 83,50 | 170 | 77.740.365 |
| 30/11/2023 | 83,79 | 83,80 | +0,01% | 83,60 | 84,00 | 83,92 | 83,80 | 83,99 | 117 | 72.114.399 |
| 29/11/2023 | 83,76 | 83,79 | -0,01% | 83,75 | 83,80 | 83,78 | 83,76 | 83,79 | 27 | 2.479.893 |
| 28/11/2023 | 84,00 | 83,80 | -0,11% | 83,78 | 84,00 | 83,87 | 83,78 | 83,80 | 191 | 8.849.124 |
| 27/11/2023 | 83,92 | 83,89 | +0,14% | 83,65 | 84,00 | 83,84 | 83,62 | 83,89 | 755 | 33.948.951 |
| 24/11/2023 | 83,54 | 83,77 | +0,61% | 83,52 | 83,92 | 83,64 | 83,65 | 83,79 | 62 | 3.739.019 |
| 23/11/2023 | 83,59 | 83,26 | -0,08% | 83,26 | 83,71 | 83,66 | 83,27 | 83,77 | 594 | 10.759.373 |
| 22/11/2023 | 84,03 | 83,33 | -0,83% | 83,27 | 84,03 | 83,59 | 83,34 | 83,93 | 558 | 15.038.529 |
| 21/11/2023 | 83,53 | 84,03 | +0,21% | 83,25 | 84,03 | 83,63 | 83,90 | 84,03 | 265 | 9.735.309 |
| 20/11/2023 | 83,94 | 83,85 | -0,14% | 83,70 | 83,94 | 83,82 | 83,79 | 83,85 | 36 | 4.124.096 |
| 17/11/2023 | 84,03 | 83,97 | -0,08% | 83,25 | 84,03 | 83,55 | 83,28 | 83,97 | 385 | 10.953.489 |
| 16/11/2023 | 83,76 | 84,04 | +0,35% | 83,76 | 84,04 | 84,01 | 83,99 | 84,04 | 143 | 4.032.529 |
| 14/11/2023 | 83,89 | 83,75 | +0,11% | 83,41 | 84,04 | 83,77 | 83,75 | 84,04 | 424 | 12.114.440 |
| 13/11/2023 | 83,71 | 83,66 | -0,42% | 83,19 | 84,04 | 83,81 | 83,67 | 84,04 | 747 | 8.632.516 |
| 10/11/2023 | 84,00 | 84,01 | -0,05% | 83,17 | 84,14 | 83,91 | 83,20 | 84,02 | 356 | 13.685.757 |
| 9/11/2023 | 84,09 | 84,05 | +0,13% | 83,85 | 84,16 | 84,03 | 83,92 | 84,05 | 352 | 6.184.874 |
| 8/11/2023 | 83,98 | 83,94 | +0,14% | 83,93 | 84,10 | 84,01 | 83,95 | 84,00 | 26 | 4.721.728 |
| 7/11/2023 | 83,68 | 83,82 | +0,22% | 83,60 | 84,00 | 83,87 | 83,81 | 83,97 | 26 | 3.002.562 |
| 6/11/2023 | 83,95 | 83,64 | -0,06% | 83,62 | 83,99 | 83,76 | 83,59 | 83,64 | 131 | 6.274.206 |
| 3/11/2023 | 83,13 | 83,69 | +0,72% | 83,13 | 83,69 | 83,50 | 83,46 | 83,69 | 45 | 11.432.185 |
| 1/11/2023 | 83,55 | 83,09 | -1,51% | 82,00 | 83,70 | 82,73 | 82,50 | 83,09 | 791 | 26.484.740 |
| 31/10/2023 | 83,10 | 84,36 | +0,55% | 83,10 | 84,63 | 84,13 | 83,98 | 84,36 | 178 | 13.477.943 |
| 30/10/2023 | 84,10 | 83,90 | -0,11% | 83,40 | 84,30 | 83,82 | 83,45 | 84,04 | 212 | 16.748.654 |
| 27/10/2023 | 83,75 | 83,99 | +0,35% | 83,20 | 84,32 | 83,73 | 83,98 | 83,99 | 206 | 12.041.156 |
| 26/10/2023 | 84,00 | 83,70 | -0,36% | 82,35 | 84,00 | 83,13 | 82,88 | 83,70 | 1.035 | 89.280.595 |
| 25/10/2023 | 84,33 | 84,00 | -0,39% | 83,79 | 84,34 | 83,97 | 83,90 | 84,00 | 124 | 24.872.487 |
| 24/10/2023 | 84,10 | 84,33 | +0,26% | 84,00 | 84,99 | 84,36 | 84,33 | 84,34 | 1.124 | 24.026.690 |
| 23/10/2023 | 84,14 | 84,11 | -0,04% | 83,67 | 84,64 | 84,04 | 83,74 | 84,22 | 219 | 9.976.489 |
| 20/10/2023 | 84,30 | 84,14 | -0,18% | 83,70 | 84,30 | 84,00 | 84,14 | 84,30 | 358 | 17.919.031 |
| 19/10/2023 | 84,07 | 84,29 | -0,05% | 83,92 | 84,45 | 84,12 | 84,30 | 84,47 | 164 | 10.826.666 |
| 18/10/2023 | 84,70 | 84,33 | -0,12% | 84,00 | 84,70 | 84,13 | 84,06 | 84,66 | 383 | 21.025.414 |
| 17/10/2023 | 84,50 | 84,43 | -0,12% | 84,39 | 84,69 | 84,44 | 84,43 | 84,60 | 303 | 14.710.138 |
| 16/10/2023 | 84,50 | 84,53 | +0,05% | 84,48 | 84,75 | 84,61 | 84,48 | 84,53 | 559 | 11.177.600 |
| 13/10/2023 | 84,41 | 84,49 | -0,06% | 84,36 | 84,65 | 84,54 | 84,41 | 84,49 | 338 | 19.326.143 |
| 11/10/2023 | 84,60 | 84,54 | +0,05% | 84,26 | 84,98 | 84,57 | 84,54 | 84,64 | 314 | 28.324.183 |
| 10/10/2023 | 84,60 | 84,50 | -0,09% | 84,25 | 84,60 | 84,50 | 84,50 | 84,59 | 311 | 13.740.365 |
| 9/10/2023 | 85,18 | 84,58 | +0,09% | 84,25 | 85,18 | 84,33 | 84,31 | 84,58 | 331 | 8.467.006 |
| 6/10/2023 | 84,41 | 84,50 | 0,00% | 84,04 | 85,00 | 84,39 | 84,21 | 84,68 | 357 | 18.803.620 |
| 5/10/2023 | 84,23 | 84,50 | 0,00% | 84,20 | 84,72 | 84,42 | 84,33 | 84,50 | 344 | 13.592.656 |
| 4/10/2023 | 84,83 | 84,50 | -0,53% | 84,15 | 85,30 | 84,62 | 84,45 | 84,55 | 773 | 15.317.351 |
| 3/10/2023 | 85,00 | 84,95 | -0,63% | 84,82 | 85,30 | 85,03 | 84,95 | 85,29 | 29 | 13.792.147 |
| 2/10/2023 | 84,50 | 85,49 | -0,58% | 84,40 | 85,49 | 84,65 | 84,80 | 85,40 | 45 | 22.196.332 |
| 29/9/2023 | 85,28 | 85,99 | +1,13% | 85,02 | 86,00 | 85,35 | 85,17 | 85,99 | 1.558 | 20.554.040 |
| 28/9/2023 | 85,49 | 85,03 | -0,54% | 85,00 | 85,49 | 85,07 | 85,10 | 85,27 | 807 | 8.268.813 |
| 27/9/2023 | 85,10 | 85,49 | +0,34% | 85,00 | 85,49 | 85,09 | 85,01 | 85,49 | 386 | 8.135.521 |
| 26/9/2023 | 85,01 | 85,20 | +0,22% | 84,82 | 85,70 | 85,15 | 85,05 | 85,20 | 374 | 23.674.015 |
| 25/9/2023 | 85,02 | 85,01 | -0,20% | 85,00 | 85,50 | 85,06 | 85,01 | 85,40 | 496 | 13.091.498 |
| 22/9/2023 | 84,99 | 85,18 | +0,22% | 84,47 | 85,19 | 84,53 | 84,88 | 85,17 | 135 | 38.330.358 |
| 21/9/2023 | 84,98 | 84,99 | +0,28% | 84,50 | 85,85 | 84,86 | 84,51 | 85,78 | 273 | 34.836.356 |
| 20/9/2023 | 84,99 | 84,75 | -0,29% | 84,65 | 84,99 | 84,86 | 84,75 | 84,99 | 999 | 54.328.218 |
| 19/9/2023 | 84,56 | 85,00 | +0,54% | 84,30 | 85,00 | 84,81 | 84,63 | 85,00 | 564 | 32.204.788 |
| 18/9/2023 | 84,17 | 84,54 | +0,06% | 84,17 | 85,00 | 84,57 | 84,54 | 84,99 | 1.003 | 42.339.006 |
| 15/9/2023 | 83,82 | 84,49 | +0,58% | 83,82 | 84,50 | 84,42 | 84,25 | 84,49 | 66 | 26.416.258 |
| 14/9/2023 | 84,08 | 84,00 | -0,10% | 83,79 | 84,29 | 83,96 | 83,81 | 84,00 | 49 | 9.160.248 |
| 13/9/2023 | 84,33 | 84,08 | -0,25% | 83,75 | 84,34 | 83,96 | 83,81 | 84,16 | 260 | 11.797.276 |
| 12/9/2023 | 83,98 | 84,29 | +0,33% | 83,94 | 84,34 | 84,15 | 84,21 | 84,35 | 45 | 3.458.924 |
| 11/9/2023 | 84,27 | 84,01 | -0,32% | 84,01 | 84,34 | 84,17 | 84,01 | 84,15 | 19 | 841.710 |
| 8/9/2023 | 84,00 | 84,28 | +0,33% | 83,93 | 84,40 | 84,19 | 84,20 | 84,33 | 68 | 20.931.336 |
| 6/9/2023 | 84,20 | 84,00 | +0,01% | 84,00 | 84,20 | 84,01 | 84,00 | 84,09 | 151 | 3.889.946 |
| 5/9/2023 | 84,15 | 83,99 | -0,25% | 83,91 | 84,15 | 83,98 | 83,92 | 84,20 | 11 | 839.832 |
| 4/9/2023 | 84,10 | 84,20 | +0,12% | 83,80 | 84,49 | 84,09 | 83,75 | 84,20 | 169 | 6.155.646 |
| 1/9/2023 | 84,48 | 84,10 | -0,77% | 84,00 | 84,48 | 84,10 | 84,09 | 84,42 | 27 | 4.869.483 |
| 31/8/2023 | 84,17 | 84,75 | +0,69% | 84,17 | 84,89 | 84,54 | 84,38 | 84,85 | 135 | 12.968.877 |
| 30/8/2023 | 84,50 | 84,17 | -0,15% | 84,03 | 84,59 | 84,33 | 84,04 | 84,17 | 32 | 4.149.332 |
| 29/8/2023 | 84,14 | 84,30 | -0,24% | 84,10 | 84,73 | 84,22 | 84,10 | 84,57 | 30 | 4.531.568 |
| 28/8/2023 | 84,89 | 84,50 | +0,52% | 84,22 | 84,89 | 84,53 | 84,22 | 84,50 | 372 | 8.030.435 |
| 25/8/2023 | 84,05 | 84,06 | +0,13% | 84,05 | 84,50 | 84,18 | 84,00 | 84,95 | 14 | 1.683.676 |
| 24/8/2023 | 84,00 | 83,95 | -0,02% | 83,70 | 84,00 | 83,81 | 83,91 | 83,95 | 42 | 17.047.121 |
| 23/8/2023 | 84,01 | 83,97 | -0,05% | 83,85 | 84,49 | 83,98 | 83,97 | 84,00 | 681 | 10.245.960 |
| 22/8/2023 | 84,40 | 84,01 | -0,46% | 84,00 | 84,81 | 84,18 | 84,01 | 84,15 | 55 | 8.704.396 |
| 21/8/2023 | 84,00 | 84,40 | +0,66% | 83,63 | 84,40 | 84,03 | 84,10 | 84,40 | 37 | 6.369.840 |
| 18/8/2023 | 84,33 | 83,85 | +0,02% | 83,78 | 84,50 | 84,02 | 83,86 | 84,16 | 89 | 11.418.967 |
| 17/8/2023 | 84,16 | 83,83 | -0,83% | 83,83 | 84,94 | 84,21 | 83,84 | 84,50 | 372 | 20.026.835 |
| 16/8/2023 | 84,71 | 84,53 | +0,20% | 84,00 | 84,97 | 84,57 | 84,13 | 84,53 | 271 | 14.166.511 |
| 15/8/2023 | 84,69 | 84,36 | -0,40% | 84,00 | 84,69 | 84,21 | 84,35 | 84,69 | 14 | 2.240.068 |
| 14/8/2023 | 84,70 | 84,70 | -0,11% | 84,60 | 85,30 | 85,03 | 84,66 | 84,72 | 672 | 110.427.290 |
| 11/8/2023 | 83,68 | 84,79 | +1,31% | 83,16 | 84,79 | 83,58 | 83,91 | 84,69 | 150 | 7.355.815 |
| 10/8/2023 | 83,97 | 83,69 | +0,19% | 83,16 | 84,00 | 83,48 | 83,30 | 83,69 | 626 | 61.097.210 |
| 9/8/2023 | 83,71 | 83,53 | +0,31% | 83,15 | 84,00 | 83,58 | 83,15 | 83,53 | 91 | 95.612.898 |
| 8/8/2023 | 83,73 | 83,27 | -0,55% | 83,10 | 83,73 | 83,61 | 83,27 | 83,44 | 484 | 88.401.950 |
| 7/8/2023 | 83,26 | 83,73 | +0,31% | 83,26 | 83,73 | 83,45 | 83,50 | 83,73 | 24 | 70.629.057 |
| 4/8/2023 | 83,45 | 83,47 | +0,02% | 83,45 | 83,70 | 83,63 | 83,25 | 83,68 | 26 | 5.469.867 |
| 3/8/2023 | 82,90 | 83,45 | +0,66% | 82,90 | 83,89 | 83,33 | 83,11 | 83,45 | 25 | 1.366.706 |
| 2/8/2023 | 82,81 | 82,90 | -0,34% | 82,75 | 83,50 | 82,96 | 82,90 | 83,35 | 1.481 | 57.816.208 |
| 1/8/2023 | 84,00 | 83,18 | -0,98% | 82,55 | 84,00 | 83,06 | 82,99 | 83,18 | 222 | 15.108.925 |
| 31/7/2023 | 84,01 | 84,00 | +0,35% | 83,86 | 84,70 | 84,10 | 83,99 | 84,34 | 150 | 18.941.137 |
| 28/7/2023 | 84,09 | 83,71 | -0,17% | 83,50 | 84,88 | 83,90 | 83,71 | 84,83 | 667 | 18.677.352 |
| 27/7/2023 | 83,88 | 83,85 | -0,04% | 83,55 | 84,00 | 83,78 | 83,61 | 83,85 | 250 | 10.623.307 |
| 26/7/2023 | 84,03 | 83,88 | +0,11% | 83,88 | 84,10 | 84,01 | 83,88 | 83,99 | 191 | 11.148.192 |
| 25/7/2023 | 84,14 | 83,79 | +0,89% | 83,49 | 84,14 | 83,62 | 83,64 | 83,79 | 70 | 16.030.659 |
| 24/7/2023 | 83,85 | 83,05 | +0,07% | 83,00 | 84,50 | 83,68 | 83,06 | 84,10 | 817 | 66.828.140 |
| 21/7/2023 | 82,95 | 82,99 | +0,13% | 82,50 | 83,00 | 82,92 | 82,95 | 82,99 | 150 | 51.139.088 |
| 20/7/2023 | 82,79 | 82,88 | -0,16% | 82,79 | 82,98 | 82,88 | 82,88 | 82,95 | 62 | 14.836.823 |
| 19/7/2023 | 83,10 | 83,01 | -0,23% | 82,79 | 83,10 | 82,89 | 82,81 | 83,00 | 81 | 13.602.359 |
| 18/7/2023 | 83,27 | 83,20 | -0,81% | 82,65 | 83,40 | 82,91 | 82,81 | 83,09 | 922 | 29.789.985 |
| 17/7/2023 | 83,13 | 83,88 | +0,90% | 82,51 | 83,89 | 83,36 | 83,26 | 83,88 | 67 | 9.879.028 |
| 14/7/2023 | 83,26 | 83,13 | -0,16% | 82,97 | 83,48 | 83,25 | 82,97 | 83,13 | 81 | 6.535.683 |
| 13/7/2023 | 83,47 | 83,26 | +0,25% | 82,99 | 83,50 | 83,16 | 83,02 | 83,47 | 37 | 2.960.813 |
| 12/7/2023 | 83,50 | 83,05 | +0,06% | 83,04 | 83,50 | 83,24 | 82,89 | 83,05 | 36 | 11.704.729 |
| 11/7/2023 | 83,87 | 83,00 | -1,06% | 83,00 | 83,88 | 83,32 | 82,77 | 83,31 | 26 | 2.633.133 |
| 10/7/2023 | 83,27 | 83,89 | +1,32% | 82,56 | 83,89 | 83,44 | 83,10 | 83,89 | 39 | 4.172.279 |
| 7/7/2023 | 83,49 | 82,80 | -0,28% | 82,15 | 83,49 | 82,48 | 82,41 | 83,28 | 541 | 12.660.784 |
| 6/7/2023 | 83,90 | 83,03 | -0,14% | 83,03 | 83,90 | 83,42 | 83,00 | 83,03 | 18 | 1.209.718 |
| 5/7/2023 | 83,12 | 83,15 | -0,05% | 82,51 | 83,94 | 83,02 | 82,56 | 83,15 | 76 | 10.461.662 |
| 4/7/2023 | 83,76 | 83,19 | +0,11% | 82,30 | 83,76 | 82,51 | 82,49 | 83,19 | 98 | 16.131.530 |
| 3/7/2023 | 84,69 | 83,10 | -1,89% | 82,50 | 84,69 | 83,13 | 83,10 | 83,38 | 43 | 32.240.961 |
| 30/6/2023 | 84,96 | 84,70 | +0,62% | 82,96 | 84,96 | 83,86 | 83,99 | 84,70 | 195 | 13.787.745 |
| 29/6/2023 | 84,45 | 84,18 | -0,32% | 83,45 | 84,50 | 83,90 | 83,98 | 84,18 | 44 | 6.007.690 |
| 28/6/2023 | 84,95 | 84,45 | -0,62% | 83,00 | 84,99 | 83,97 | 84,10 | 84,44 | 42 | 4.828.442 |
| 27/6/2023 | 84,87 | 84,98 | +0,14% | 84,86 | 84,98 | 84,89 | 84,95 | 85,00 | 18 | 1.035.665 |
| 26/6/2023 | 84,86 | 84,86 | 0,00% | 84,10 | 84,87 | 84,51 | 84,20 | 84,86 | 9 | 185.930 |
| 23/6/2023 | 84,88 | 84,86 | +0,96% | 83,97 | 84,89 | 84,78 | 84,10 | 84,86 | 17 | 1.560.123 |
| 22/6/2023 | 84,70 | 84,05 | -0,77% | 82,55 | 84,90 | 83,92 | 83,74 | 84,10 | 38 | 1.879.970 |
| 21/6/2023 | 83,76 | 84,70 | +0,01% | 83,50 | 84,70 | 83,57 | 83,70 | 84,69 | 14 | 4.270.614 |
| 20/6/2023 | 84,97 | 84,69 | -0,40% | 83,34 | 84,97 | 83,73 | 83,70 | 84,69 | 39 | 3.131.523 |
| 19/6/2023 | 83,59 | 85,03 | +1,81% | 82,07 | 85,30 | 83,51 | 83,30 | 84,89 | 48 | 7.541.692 |
| 16/6/2023 | 84,07 | 83,52 | -0,11% | 83,27 | 84,23 | 83,87 | 83,51 | 84,21 | 32 | 2.491.167 |
| 15/6/2023 | 83,18 | 83,61 | -0,70% | 82,35 | 84,24 | 83,41 | 83,26 | 83,62 | 296 | 5.121.881 |
| 14/6/2023 | 82,58 | 84,20 | +1,57% | 82,00 | 84,20 | 83,00 | 82,90 | 83,10 | 64 | 5.860.115 |
| 13/6/2023 | 82,75 | 82,90 | +1,10% | 81,60 | 83,88 | 82,84 | 82,00 | 83,32 | 146 | 6.113.900 |
| 12/6/2023 | 83,26 | 82,00 | -1,51% | 79,31 | 84,45 | 81,85 | 82,00 | 82,64 | 200 | 25.212.155 |
| 9/6/2023 | 84,38 | 83,26 | -0,38% | 82,30 | 84,90 | 83,91 | 82,51 | 83,26 | 490 | 8.508.937 |
| 7/6/2023 | 84,78 | 83,58 | -1,52% | 82,50 | 85,44 | 83,71 | 83,60 | 84,57 | 205 | 12.440.379 |
| 6/6/2023 | 83,48 | 84,87 | +2,25% | 83,42 | 84,98 | 84,76 | 84,00 | 84,78 | 158 | 8.654.865 |
| 5/6/2023 | 82,92 | 83,00 | +0,88% | 82,87 | 83,61 | 83,20 | 83,01 | 83,44 | 493 | 9.709.447 |
| 2/6/2023 | 82,03 | 82,28 | +0,34% | 82,00 | 83,65 | 82,56 | 82,28 | 82,58 | 687 | 11.245.016 |
| 1/6/2023 | 83,00 | 82,00 | -2,23% | 82,00 | 83,35 | 82,34 | 82,00 | 83,21 | 35 | 4.067.669 |
| 31/5/2023 | 84,20 | 83,87 | -0,39% | 82,58 | 84,68 | 83,45 | 82,87 | 83,87 | 1.124 | 16.423.170 |
| 30/5/2023 | 84,59 | 84,20 | +1,32% | 84,18 | 84,59 | 84,16 | 83,52 | 84,20 | 13 | 1.818.006 |
| 29/5/2023 | 83,00 | 83,10 | +0,12% | 83,00 | 84,90 | 83,88 | 83,10 | 84,64 | 171 | 8.321.884 |
| 26/5/2023 | 85,22 | 83,00 | -2,66% | 82,63 | 85,44 | 84,13 | 83,00 | 84,06 | 186 | 14.471.238 |
| 25/5/2023 | 83,49 | 85,27 | +4,27% | 83,49 | 85,45 | 84,94 | 83,82 | 85,27 | 220 | 22.655.050 |
| 24/5/2023 | 83,91 | 81,78 | -0,27% | 81,78 | 83,91 | 81,94 | 81,81 | 83,19 | 162 | 3.581.116 |
| 23/5/2023 | 82,50 | 82,00 | -2,25% | 82,00 | 83,97 | 82,23 | 82,00 | 83,97 | 33 | 6.998.451 |
| 22/5/2023 | 82,85 | 83,89 | +4,72% | 81,10 | 84,49 | 83,29 | 83,12 | 83,89 | 1.120 | 12.077.415 |
| 19/5/2023 | 81,98 | 80,11 | -2,07% | 80,11 | 81,98 | 80,41 | 80,11 | 81,49 | 948 | 10.462.351 |
| 18/5/2023 | 81,90 | 81,80 | +1,36% | 81,50 | 81,94 | 81,79 | 81,00 | 81,80 | 47 | 1.292.416 |
| 17/5/2023 | 80,75 | 80,70 | +0,86% | 80,70 | 81,90 | 80,91 | 80,70 | 81,00 | 30 | 3.892.216 |
| 16/5/2023 | 78,96 | 80,01 | +1,95% | 78,48 | 81,73 | 80,06 | 80,01 | 81,01 | 1.015 | 20.183.868 |
| 15/5/2023 | 78,07 | 78,48 | +2,72% | 77,92 | 78,49 | 78,30 | 78,48 | 78,49 | 298 | 13.602.431 |
| 12/5/2023 | 77,50 | 76,40 | -0,97% | 76,15 | 78,20 | 76,49 | 76,40 | 77,27 | 988 | 14.426.671 |
| 11/5/2023 | 77,17 | 77,15 | 0,00% | 76,25 | 78,20 | 76,80 | 77,15 | 78,00 | 1.182 | 28.909.679 |
| 10/5/2023 | 78,44 | 77,15 | -0,19% | 77,00 | 78,44 | 77,96 | 77,16 | 77,99 | 32 | 1.730.911 |
| 9/5/2023 | 78,15 | 77,30 | -1,14% | 76,11 | 78,28 | 77,11 | 77,30 | 77,75 | 1.022 | 23.296.652 |
| 8/5/2023 | 78,28 | 78,19 | -0,13% | 78,13 | 78,28 | 78,26 | 78,19 | 78,25 | 21 | 1.166.087 |
| 5/5/2023 | 75,96 | 78,29 | +3,07% | 75,81 | 78,39 | 76,62 | 77,30 | 78,28 | 499 | 6.934.245 |
| 4/5/2023 | 75,81 | 75,96 | 0,00% | 75,81 | 76,41 | 76,32 | 75,96 | 76,33 | 17 | 1.320.401 |
| 3/5/2023 | 76,49 | 75,96 | +0,21% | 75,72 | 76,50 | 76,13 | 75,95 | 76,24 | 38 | 4.994.623 |
| 2/5/2023 | 75,71 | 75,80 | -0,94% | 75,71 | 76,50 | 75,91 | 75,74 | 75,80 | 26 | 7.583.680 |
| 28/4/2023 | 76,00 | 76,52 | +0,95% | 76,00 | 76,84 | 76,63 | 76,56 | 76,83 | 34 | 5.004.025 |
| 27/4/2023 | 75,94 | 75,80 | +0,92% | 75,77 | 76,00 | 75,94 | 75,80 | 76,79 | 84 | 13.146.073 |
| 26/4/2023 | 76,00 | 75,11 | -1,11% | 75,11 | 76,00 | 75,64 | 75,11 | 75,93 | 186 | 26.504.775 |
| 25/4/2023 | 75,91 | 75,95 | -0,07% | 75,89 | 76,94 | 76,00 | 75,95 | 76,14 | 216 | 5.023.821 |
| 24/4/2023 | 75,79 | 76,00 | +0,28% | 75,79 | 76,95 | 76,17 | 76,13 | 76,88 | 82 | 14.686.714 |
| 20/4/2023 | 75,09 | 75,79 | +0,80% | 75,03 | 75,79 | 75,07 | 75,17 | 75,79 | 126 | 23.212.614 |
| 19/4/2023 | 75,34 | 75,19 | -0,03% | 74,60 | 75,34 | 74,68 | 75,06 | 75,20 | 24 | 6.079.398 |
| 18/4/2023 | 75,42 | 75,21 | -0,25% | 74,55 | 75,46 | 74,96 | 74,83 | 75,22 | 702 | 15.794.741 |
| 17/4/2023 | 75,75 | 75,40 | -0,07% | 74,51 | 76,22 | 75,26 | 75,20 | 75,68 | 66 | 4.869.339 |
| 14/4/2023 | 75,77 | 75,45 | -0,03% | 74,51 | 75,77 | 74,97 | 75,00 | 75,46 | 50 | 2.511.647 |
| 13/4/2023 | 74,95 | 75,47 | +0,53% | 74,94 | 76,51 | 75,84 | 74,95 | 75,53 | 45 | 5.703.648 |
| 12/4/2023 | 75,06 | 75,07 | +0,27% | 74,93 | 75,50 | 75,38 | 75,08 | 75,48 | 25 | 821.661 |
| 11/4/2023 | 74,80 | 74,87 | +0,01% | 74,74 | 75,27 | 74,82 | 74,87 | 75,12 | 653 | 7.003.356 |
| 10/4/2023 | 75,44 | 74,86 | -0,78% | 74,75 | 75,44 | 74,86 | 74,85 | 75,29 | 539 | 7.081.784 |
| 6/4/2023 | 75,51 | 75,45 | +0,08% | 74,75 | 76,29 | 74,92 | 75,21 | 75,50 | 52 | 6.323.848 |
| 5/4/2023 | 76,34 | 75,39 | -0,80% | 74,70 | 76,34 | 74,95 | 74,75 | 75,39 | 864 | 10.224.290 |
| 4/4/2023 | 75,84 | 76,00 | +0,22% | 74,70 | 76,00 | 75,10 | 74,82 | 76,10 | 106 | 14.803.999 |
| 3/4/2023 | 76,74 | 75,83 | -1,52% | 72,25 | 76,74 | 74,05 | 74,99 | 75,84 | 341 | 13.707.325 |
| 31/3/2023 | 77,94 | 77,00 | -0,26% | 76,55 | 77,94 | 77,49 | 77,02 | 77,34 | 43 | 18.606.428 |
| 30/3/2023 | 76,99 | 77,20 | +0,85% | 76,67 | 77,45 | 76,95 | 76,70 | 77,29 | 56 | 4.494.048 |
| 29/3/2023 | 76,62 | 76,55 | +0,07% | 76,10 | 76,77 | 76,28 | 76,55 | 76,97 | 48 | 15.646.403 |
| 28/3/2023 | 76,05 | 76,50 | +0,07% | 76,05 | 76,60 | 76,13 | 76,50 | 76,68 | 105 | 17.830.916 |
| 27/3/2023 | 76,90 | 76,45 | -0,70% | 76,00 | 76,99 | 76,17 | 76,55 | 76,65 | 69 | 15.311.696 |
| 24/3/2023 | 76,26 | 76,99 | +0,97% | 75,98 | 76,99 | 76,11 | 76,25 | 76,98 | 108 | 25.781.817 |
| 23/3/2023 | 76,61 | 76,25 | +0,30% | 76,07 | 76,62 | 76,22 | 76,25 | 76,44 | 17 | 846.104 |
| 22/3/2023 | 76,91 | 76,02 | -1,16% | 76,01 | 77,16 | 76,27 | 76,02 | 76,88 | 454 | 6.094.368 |
| 21/3/2023 | 77,02 | 76,91 | +0,22% | 76,75 | 77,49 | 76,93 | 76,91 | 77,40 | 24 | 1.823.274 |
| 20/3/2023 | 77,02 | 76,74 | -0,39% | 76,03 | 77,04 | 76,14 | 76,74 | 76,95 | 64 | 11.574.117 |
| 17/3/2023 | 77,16 | 77,04 | -0,16% | 76,34 | 77,20 | 76,90 | 76,34 | 77,20 | 54 | 6.521.409 |
| 16/3/2023 | 76,90 | 77,16 | +0,22% | 75,77 | 77,18 | 76,53 | 76,20 | 77,16 | 60 | 4.370.086 |
| 15/3/2023 | 76,09 | 76,99 | +1,01% | 75,70 | 76,99 | 76,12 | 76,40 | 76,97 | 51 | 12.195.912 |
| 14/3/2023 | 75,54 | 76,22 | +1,37% | 75,32 | 76,48 | 76,02 | 75,34 | 76,33 | 28 | 1.216.447 |
| 13/3/2023 | 75,22 | 75,19 | -0,04% | 75,18 | 75,65 | 75,40 | 75,19 | 75,86 | 35 | 2.624.066 |
| 10/3/2023 | 76,46 | 75,22 | -1,54% | 75,02 | 76,47 | 75,13 | 75,22 | 75,64 | 148 | 20.721.620 |
| 9/3/2023 | 76,37 | 76,40 | +0,25% | 75,02 | 76,49 | 75,57 | 76,23 | 76,46 | 75 | 13.013.528 |
| 8/3/2023 | 75,50 | 76,21 | +1,57% | 75,01 | 76,22 | 75,50 | 75,15 | 76,14 | 77 | 5.345.422 |
| 7/3/2023 | 75,11 | 75,03 | -1,28% | 75,00 | 75,57 | 75,07 | 75,02 | 75,65 | 172 | 29.555.693 |
| 6/3/2023 | 75,92 | 76,00 | +0,93% | 75,63 | 76,47 | 75,97 | 76,00 | 76,39 | 59 | 11.191.212 |
| 3/3/2023 | 75,24 | 75,30 | +0,56% | 74,50 | 75,40 | 75,29 | 75,30 | 75,34 | 113 | 1.548.404.934 |
| 2/3/2023 | 75,04 | 74,88 | -0,21% | 74,00 | 75,39 | 74,45 | 74,88 | 74,95 | 72 | 10.811.497 |
| 1/3/2023 | 75,51 | 75,04 | -2,86% | 74,26 | 78,01 | 75,57 | 75,00 | 75,04 | 860 | 236.344.491 |
| 28/2/2023 | 75,98 | 77,25 | +0,40% | 75,98 | 77,26 | 76,34 | 76,51 | 77,25 | 40 | 2.313.347 |
| 27/2/2023 | 76,61 | 76,94 | +1,64% | 75,71 | 77,00 | 76,30 | 75,95 | 76,94 | 39 | 4.372.426 |
| 24/2/2023 | 77,77 | 75,70 | -0,07% | 75,70 | 77,77 | 75,90 | 75,70 | 76,97 | 34 | 5.609.674 |
| 23/2/2023 | 76,00 | 75,75 | -0,33% | 75,56 | 77,98 | 76,59 | 75,75 | 77,49 | 37 | 6.303.642 |
| 22/2/2023 | 75,20 | 76,00 | +1,33% | 75,20 | 76,50 | 75,83 | 76,00 | 76,01 | 26 | 2.267.574 |
| 17/2/2023 | 75,25 | 75,00 | -0,23% | 75,00 | 75,87 | 75,09 | 75,00 | 75,89 | 121 | 32.509.935 |
| 16/2/2023 | 75,20 | 75,17 | +0,01% | 75,16 | 76,42 | 75,27 | 75,16 | 75,89 | 1.144 | 16.077.672 |
| 15/2/2023 | 75,04 | 75,16 | -0,05% | 75,04 | 75,49 | 75,13 | 75,15 | 75,80 | 1.101 | 10.668.996 |
| 14/2/2023 | 75,05 | 75,20 | +0,11% | 75,00 | 75,54 | 75,17 | 75,20 | 75,55 | 1.102 | 21.222.964 |
| 13/2/2023 | 75,05 | 75,12 | +0,07% | 75,05 | 75,28 | 75,09 | 75,12 | 75,42 | 1.047 | 7.945.043 |
| 10/2/2023 | 75,49 | 75,07 | -0,85% | 75,06 | 76,61 | 75,24 | 75,07 | 75,35 | 1.064 | 11.061.347 |
| 9/2/2023 | 75,20 | 75,71 | +0,49% | 75,14 | 76,80 | 75,52 | 75,70 | 76,59 | 1.092 | 13.277.179 |
| 8/2/2023 | 75,26 | 75,34 | +0,24% | 75,20 | 76,18 | 75,29 | 75,34 | 76,48 | 1.100 | 10.240.403 |
| 7/2/2023 | 75,90 | 75,16 | -0,97% | 75,11 | 75,91 | 75,36 | 75,16 | 76,30 | 1.515 | 17.477.205 |
| 6/2/2023 | 75,13 | 75,90 | -0,01% | 75,12 | 75,90 | 75,34 | 75,41 | 75,91 | 740 | 8.582.055 |
| 3/2/2023 | 76,59 | 75,91 | -0,90% | 74,93 | 76,59 | 75,37 | 75,91 | 76,42 | 1.629 | 24.918.381 |
| 2/2/2023 | 77,97 | 76,60 | -1,76% | 74,66 | 77,97 | 75,85 | 75,52 | 76,60 | 1.222 | 38.126.059 |
| 1/2/2023 | 77,98 | 77,97 | -1,55% | 75,89 | 77,98 | 76,76 | 76,89 | 77,98 | 59 | 12.059.656 |
| 31/1/2023 | 78,01 | 79,20 | -0,13% | 77,18 | 79,20 | 78,25 | 79,20 | 79,97 | 47 | 12.810.593 |
| 30/1/2023 | 79,43 | 79,30 | -0,18% | 77,11 | 79,43 | 78,09 | 77,42 | 79,30 | 48 | 3.240.814 |
| 27/1/2023 | 78,88 | 79,44 | +0,70% | 76,91 | 80,00 | 78,00 | 78,25 | 79,45 | 201 | 6.318.795 |
| 26/1/2023 | 78,78 | 78,89 | +0,14% | 76,71 | 79,46 | 77,84 | 77,35 | 79,47 | 82 | 8.733.805 |
| 25/1/2023 | 79,09 | 78,78 | -0,39% | 77,51 | 79,09 | 77,88 | 77,86 | 78,78 | 48 | 9.712.784 |
| 24/1/2023 | 79,19 | 79,09 | -0,14% | 78,10 | 79,19 | 78,25 | 79,09 | 79,15 | 27 | 2.738.911 |
| 23/1/2023 | 80,90 | 79,20 | -0,99% | 78,07 | 80,90 | 78,69 | 78,10 | 79,20 | 205 | 19.375.396 |