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.
INEP3 - INEPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,41 | 1,35 | +0,75% | 1,34 | 1,41 | 1,35 | 1,35 | 1,36 | 29 | 2.153.500 |
| 20/1/2025 | 1,36 | 1,34 | -3,60% | 1,34 | 1,40 | 1,36 | 1,33 | 1,35 | 16 | 1.143.500 |
| 17/1/2025 | 1,37 | 1,39 | +1,46% | 1,36 | 1,42 | 1,39 | 1,36 | 1,38 | 12 | 570.400 |
| 16/1/2025 | 1,45 | 1,37 | -4,20% | 1,37 | 1,45 | 1,38 | 1,37 | 1,41 | 23 | 2.004.300 |
| 15/1/2025 | 1,39 | 1,43 | +6,72% | 1,37 | 1,47 | 1,44 | 1,39 | 1,43 | 89 | 10.858.500 |
| 14/1/2025 | 1,40 | 1,34 | -1,47% | 1,33 | 1,47 | 1,40 | 1,33 | 1,34 | 174 | 16.417.900 |
| 13/1/2025 | 1,39 | 1,36 | 0,00% | 1,33 | 1,39 | 1,35 | 1,33 | 1,36 | 20 | 999.100 |
| 10/1/2025 | 1,39 | 1,36 | -2,16% | 1,36 | 1,41 | 1,38 | 1,35 | 1,39 | 21 | 888.600 |
| 9/1/2025 | 1,34 | 1,39 | +6,11% | 1,32 | 1,40 | 1,34 | 1,36 | 1,39 | 39 | 4.483.500 |
| 8/1/2025 | 1,36 | 1,31 | -4,38% | 1,31 | 1,43 | 1,35 | 1,31 | 1,34 | 71 | 4.592.800 |
| 7/1/2025 | 1,42 | 1,37 | -5,52% | 1,37 | 1,46 | 1,38 | 1,37 | 1,38 | 46 | 4.616.300 |
| 6/1/2025 | 1,47 | 1,45 | +0,69% | 1,43 | 1,48 | 1,45 | 1,42 | 1,45 | 19 | 769.300 |
| 3/1/2025 | 1,40 | 1,44 | 0,00% | 1,37 | 1,47 | 1,41 | 1,42 | 1,44 | 41 | 3.922.100 |
| 2/1/2025 | 1,38 | 1,44 | +1,41% | 1,36 | 1,45 | 1,39 | 1,43 | 1,44 | 16 | 1.001.000 |
| 30/12/2024 | 1,35 | 1,42 | +6,77% | 1,35 | 1,49 | 1,43 | 1,41 | 1,42 | 99 | 13.096.100 |
| 27/12/2024 | 1,39 | 1,33 | -0,75% | 1,33 | 1,41 | 1,34 | 1,32 | 1,39 | 49 | 3.807.600 |
| 26/12/2024 | 1,34 | 1,34 | +0,75% | 1,32 | 1,41 | 1,35 | 1,34 | 1,35 | 47 | 2.119.100 |
| 23/12/2024 | 1,42 | 1,33 | -9,52% | 1,31 | 1,42 | 1,36 | 1,33 | 1,35 | 90 | 6.945.300 |
| 20/12/2024 | 1,41 | 1,47 | +2,08% | 1,38 | 1,49 | 1,43 | 1,42 | 1,47 | 73 | 3.798.000 |
| 19/12/2024 | 1,46 | 1,44 | +2,86% | 1,37 | 1,46 | 1,42 | 1,41 | 1,44 | 36 | 2.442.800 |
| 18/12/2024 | 1,31 | 1,40 | +8,53% | 1,30 | 1,72 | 1,52 | 1,40 | 1,45 | 549 | 55.384.700 |
| 17/12/2024 | 1,36 | 1,29 | -6,52% | 1,29 | 1,36 | 1,31 | 1,29 | 1,31 | 81 | 3.402.700 |
| 16/12/2024 | 1,37 | 1,38 | -4,83% | 1,35 | 1,41 | 1,36 | 1,35 | 1,38 | 74 | 11.592.500 |
| 13/12/2024 | 1,53 | 1,45 | -3,33% | 1,40 | 1,53 | 1,42 | 1,41 | 1,44 | 37 | 3.305.200 |
| 12/12/2024 | 1,48 | 1,50 | +1,35% | 1,35 | 1,59 | 1,43 | 1,45 | 1,50 | 141 | 15.033.900 |
| 11/12/2024 | 1,46 | 1,48 | +2,07% | 1,40 | 1,60 | 1,52 | 1,47 | 1,48 | 151 | 15.537.900 |
| 10/12/2024 | 1,34 | 1,45 | +8,21% | 1,28 | 1,46 | 1,35 | 1,40 | 1,45 | 146 | 16.172.200 |
| 9/12/2024 | 1,31 | 1,34 | +3,08% | 1,22 | 1,38 | 1,33 | 1,32 | 1,34 | 103 | 11.807.800 |
| 6/12/2024 | 1,32 | 1,30 | -1,52% | 1,29 | 1,34 | 1,29 | 1,27 | 1,30 | 32 | 2.586.000 |
| 5/12/2024 | 1,30 | 1,32 | +0,76% | 1,30 | 1,37 | 1,32 | 1,31 | 1,32 | 40 | 4.560.400 |
| 4/12/2024 | 1,30 | 1,31 | +0,77% | 1,28 | 1,32 | 1,29 | 1,29 | 1,31 | 31 | 1.797.700 |
| 3/12/2024 | 1,30 | 1,30 | -0,76% | 1,28 | 1,33 | 1,30 | 1,29 | 1,30 | 43 | 3.267.100 |
| 2/12/2024 | 1,31 | 1,31 | 0,00% | 1,30 | 1,42 | 1,34 | 1,29 | 1,31 | 152 | 19.437.100 |
| 29/11/2024 | 1,33 | 1,31 | +0,77% | 1,28 | 1,34 | 1,30 | 1,29 | 1,32 | 47 | 2.914.400 |
| 28/11/2024 | 1,35 | 1,30 | -2,26% | 1,30 | 1,35 | 1,30 | 1,29 | 1,30 | 35 | 1.201.000 |
| 27/11/2024 | 1,36 | 1,33 | -1,48% | 1,30 | 1,38 | 1,32 | 1,30 | 1,33 | 64 | 9.626.200 |
| 26/11/2024 | 1,38 | 1,35 | -0,74% | 1,33 | 1,44 | 1,36 | 1,35 | 1,37 | 99 | 8.959.500 |
| 25/11/2024 | 1,34 | 1,36 | +1,49% | 1,33 | 1,37 | 1,34 | 1,35 | 1,36 | 49 | 3.993.000 |
| 22/11/2024 | 1,34 | 1,34 | +3,08% | 1,30 | 1,34 | 1,33 | 1,31 | 1,32 | 19 | 1.161.300 |
| 21/11/2024 | 1,30 | 1,30 | -1,52% | 1,28 | 1,33 | 1,30 | 1,30 | 1,31 | 55 | 3.308.700 |
| 19/11/2024 | 1,36 | 1,32 | -4,35% | 1,30 | 1,36 | 1,31 | 1,32 | 1,34 | 87 | 9.278.400 |
| 18/11/2024 | 1,40 | 1,38 | 0,00% | 1,36 | 1,40 | 1,37 | 1,37 | 1,39 | 27 | 2.335.000 |
| 14/11/2024 | 1,47 | 1,38 | -4,17% | 1,38 | 1,47 | 1,39 | 1,38 | 1,44 | 40 | 3.008.800 |
| 13/11/2024 | 1,45 | 1,44 | +0,70% | 1,41 | 1,48 | 1,44 | 1,41 | 1,44 | 62 | 2.320.700 |
| 12/11/2024 | 1,47 | 1,43 | -2,05% | 1,43 | 1,50 | 1,46 | 1,43 | 1,46 | 54 | 2.048.100 |
| 11/11/2024 | 1,48 | 1,46 | -3,31% | 1,46 | 1,51 | 1,48 | 1,46 | 1,50 | 41 | 4.096.400 |
| 8/11/2024 | 1,50 | 1,51 | -0,66% | 1,49 | 1,52 | 1,50 | 1,50 | 1,52 | 11 | 555.900 |
| 7/11/2024 | 1,48 | 1,52 | +2,01% | 1,48 | 1,57 | 1,54 | 1,51 | 1,53 | 43 | 4.636.400 |
| 6/11/2024 | 1,50 | 1,49 | -0,67% | 1,47 | 1,52 | 1,48 | 1,48 | 1,51 | 29 | 2.544.800 |
| 5/11/2024 | 1,54 | 1,50 | -0,66% | 1,50 | 1,54 | 1,50 | 1,50 | 1,52 | 19 | 2.143.800 |
| 4/11/2024 | 1,55 | 1,51 | -0,66% | 1,51 | 1,55 | 1,53 | 1,51 | 1,54 | 24 | 1.014.200 |
| 1/11/2024 | 1,56 | 1,52 | -0,65% | 1,52 | 1,57 | 1,53 | 1,52 | 1,53 | 24 | 1.547.300 |
| 31/10/2024 | 1,52 | 1,53 | 0,00% | 1,50 | 1,59 | 1,55 | 1,53 | 1,54 | 57 | 10.417.800 |
| 30/10/2024 | 1,55 | 1,53 | -0,65% | 1,53 | 1,66 | 1,55 | 1,52 | 1,53 | 70 | 5.726.700 |
| 29/10/2024 | 1,61 | 1,54 | -5,52% | 1,53 | 1,64 | 1,56 | 1,53 | 1,54 | 225 | 11.606.300 |
| 28/10/2024 | 1,62 | 1,63 | +2,52% | 1,60 | 1,63 | 1,61 | 1,61 | 1,63 | 11 | 580.800 |
| 25/10/2024 | 1,63 | 1,59 | -0,63% | 1,58 | 1,64 | 1,59 | 1,57 | 1,61 | 70 | 4.287.800 |
| 24/10/2024 | 1,62 | 1,60 | -1,23% | 1,59 | 1,66 | 1,61 | 1,59 | 1,60 | 70 | 3.375.400 |
| 23/10/2024 | 1,64 | 1,62 | -0,61% | 1,62 | 1,68 | 1,63 | 1,61 | 1,62 | 70 | 6.155.400 |
| 22/10/2024 | 1,65 | 1,63 | -2,40% | 1,63 | 1,72 | 1,66 | 1,63 | 1,65 | 97 | 10.374.700 |
| 21/10/2024 | 1,69 | 1,67 | 0,00% | 1,66 | 1,69 | 1,67 | 1,67 | 1,68 | 22 | 3.112.900 |
| 18/10/2024 | 1,67 | 1,67 | +2,45% | 1,64 | 1,68 | 1,66 | 1,66 | 1,67 | 73 | 2.824.300 |
| 17/10/2024 | 1,67 | 1,63 | -1,21% | 1,63 | 1,70 | 1,66 | 1,61 | 1,63 | 97 | 8.503.100 |
| 16/10/2024 | 1,76 | 1,65 | -4,07% | 1,65 | 1,79 | 1,68 | 1,65 | 1,66 | 179 | 13.819.700 |
| 15/10/2024 | 1,74 | 1,72 | -0,58% | 1,72 | 1,76 | 1,73 | 1,72 | 1,74 | 50 | 4.670.500 |
| 14/10/2024 | 1,78 | 1,73 | -3,35% | 1,73 | 1,85 | 1,78 | 1,73 | 1,79 | 87 | 4.689.700 |
| 11/10/2024 | 1,79 | 1,79 | -0,56% | 1,79 | 1,87 | 1,82 | 1,79 | 1,84 | 189 | 5.804.400 |
| 10/10/2024 | 1,83 | 1,80 | 0,00% | 1,79 | 1,83 | 1,80 | 1,80 | 1,82 | 26 | 2.504.600 |
| 9/10/2024 | 1,83 | 1,80 | -2,17% | 1,80 | 1,85 | 1,80 | 1,80 | 1,85 | 39 | 5.737.600 |
| 8/10/2024 | 1,83 | 1,84 | -1,08% | 1,80 | 1,85 | 1,82 | 1,82 | 1,84 | 130 | 6.516.000 |
| 7/10/2024 | 1,91 | 1,86 | -2,11% | 1,81 | 1,93 | 1,84 | 1,82 | 1,86 | 176 | 12.087.500 |
| 4/10/2024 | 1,94 | 1,90 | -1,04% | 1,90 | 1,96 | 1,91 | 1,90 | 1,92 | 112 | 16.348.300 |
| 3/10/2024 | 1,88 | 1,92 | +2,13% | 1,86 | 1,96 | 1,92 | 1,90 | 1,92 | 172 | 18.345.200 |
| 2/10/2024 | 1,95 | 1,88 | -3,59% | 1,88 | 1,96 | 1,89 | 1,88 | 1,90 | 61 | 8.033.000 |
| 1/10/2024 | 1,92 | 1,95 | 0,00% | 1,90 | 1,95 | 1,93 | 1,93 | 1,95 | 204 | 11.446.600 |
| 30/9/2024 | 1,84 | 1,95 | +4,84% | 1,83 | 1,98 | 1,93 | 1,92 | 1,95 | 190 | 16.790.300 |
| 26/9/2024 | 1,90 | 1,86 | -2,11% | 1,83 | 1,91 | 1,85 | 1,85 | 1,87 | 154 | 7.888.700 |
| 25/9/2024 | 1,84 | 1,90 | +4,40% | 1,84 | 1,91 | 1,86 | 1,83 | 1,90 | 52 | 4.074.700 |
| 24/9/2024 | 1,86 | 1,82 | -1,62% | 1,82 | 1,87 | 1,83 | 1,82 | 1,85 | 54 | 1.707.800 |
| 23/9/2024 | 1,85 | 1,85 | -0,54% | 1,81 | 1,87 | 1,83 | 1,82 | 1,85 | 57 | 3.225.000 |
| 20/9/2024 | 1,92 | 1,86 | -2,11% | 1,81 | 1,92 | 1,84 | 1,83 | 1,88 | 155 | 6.705.800 |
| 19/9/2024 | 1,96 | 1,90 | -1,04% | 1,90 | 1,97 | 1,92 | 1,88 | 1,90 | 40 | 3.246.200 |
| 18/9/2024 | 1,92 | 1,92 | -2,04% | 1,92 | 1,97 | 1,93 | 1,92 | 1,94 | 116 | 10.486.800 |
| 17/9/2024 | 2,00 | 1,96 | -4,39% | 1,94 | 2,10 | 1,99 | 1,94 | 1,97 | 415 | 29.588.800 |
| 16/9/2024 | 1,85 | 2,05 | +10,81% | 1,85 | 2,10 | 2,00 | 2,03 | 2,05 | 573 | 39.153.400 |
| 13/9/2024 | 1,81 | 1,85 | +2,78% | 1,80 | 1,91 | 1,86 | 1,82 | 1,85 | 150 | 15.393.900 |
| 12/9/2024 | 1,83 | 1,80 | -2,70% | 1,79 | 1,84 | 1,80 | 1,80 | 1,81 | 96 | 4.788.000 |
| 11/9/2024 | 1,84 | 1,85 | +0,54% | 1,78 | 1,85 | 1,82 | 1,79 | 1,85 | 123 | 4.505.900 |
| 10/9/2024 | 1,82 | 1,84 | -0,54% | 1,72 | 1,85 | 1,80 | 1,81 | 1,84 | 154 | 8.897.700 |
| 9/9/2024 | 1,92 | 1,85 | +0,54% | 1,80 | 1,92 | 1,86 | 1,81 | 1,86 | 227 | 13.877.800 |
| 6/9/2024 | 1,85 | 1,84 | +2,22% | 1,83 | 1,87 | 1,85 | 1,84 | 1,87 | 66 | 6.595.300 |
| 5/9/2024 | 1,95 | 1,80 | -6,25% | 1,80 | 2,00 | 1,85 | 1,78 | 1,80 | 332 | 34.585.000 |
| 4/9/2024 | 2,00 | 1,92 | -3,52% | 1,91 | 2,00 | 1,94 | 1,91 | 1,92 | 70 | 5.243.900 |
| 3/9/2024 | 2,06 | 1,99 | -1,00% | 1,92 | 2,08 | 1,99 | 1,96 | 1,99 | 147 | 18.658.100 |
| 2/9/2024 | 2,07 | 2,01 | -1,47% | 2,01 | 2,09 | 2,03 | 2,01 | 2,02 | 69 | 3.453.000 |
| 30/8/2024 | 2,07 | 2,04 | -0,97% | 2,04 | 2,19 | 2,08 | 2,03 | 2,04 | 77 | 11.036.400 |
| 29/8/2024 | 2,11 | 2,06 | -3,29% | 2,02 | 2,12 | 2,05 | 2,05 | 2,08 | 149 | 8.295.500 |
| 28/8/2024 | 2,08 | 2,13 | +3,90% | 2,03 | 2,13 | 2,09 | 2,08 | 2,12 | 133 | 7.327.200 |
| 27/8/2024 | 2,13 | 2,05 | -2,84% | 2,01 | 2,19 | 2,09 | 2,04 | 2,09 | 165 | 11.785.900 |
| 26/8/2024 | 2,20 | 2,11 | -4,52% | 2,05 | 2,21 | 2,09 | 2,09 | 2,11 | 171 | 16.876.600 |
| 23/8/2024 | 2,26 | 2,21 | -1,78% | 2,06 | 2,37 | 2,20 | 2,13 | 2,20 | 265 | 33.488.400 |
| 22/8/2024 | 2,19 | 2,25 | +2,27% | 2,15 | 2,54 | 2,29 | 2,20 | 2,25 | 484 | 51.288.600 |
| 21/8/2024 | 2,06 | 2,20 | +7,32% | 2,04 | 2,35 | 2,18 | 2,20 | 2,25 | 379 | 61.554.200 |
| 20/8/2024 | 2,01 | 2,05 | +3,54% | 1,98 | 2,12 | 2,06 | 2,05 | 2,06 | 246 | 13.859.500 |
| 19/8/2024 | 2,13 | 1,98 | -7,04% | 1,97 | 2,13 | 2,02 | 1,98 | 2,01 | 118 | 13.650.000 |
| 16/8/2024 | 1,93 | 2,13 | +10,36% | 1,90 | 2,17 | 2,04 | 2,09 | 2,13 | 375 | 29.651.500 |
| 15/8/2024 | 1,94 | 1,93 | 0,00% | 1,90 | 1,99 | 1,94 | 1,92 | 1,93 | 186 | 8.058.900 |
| 14/8/2024 | 1,90 | 1,93 | +1,58% | 1,86 | 2,00 | 1,93 | 1,93 | 1,97 | 98 | 14.774.100 |
| 13/8/2024 | 1,93 | 1,90 | -0,52% | 1,85 | 1,93 | 1,89 | 1,88 | 1,90 | 59 | 4.599.100 |
| 12/8/2024 | 1,94 | 1,91 | -1,55% | 1,89 | 1,95 | 1,91 | 1,89 | 1,91 | 30 | 1.818.000 |
| 9/8/2024 | 1,93 | 1,94 | +0,52% | 1,91 | 1,97 | 1,92 | 1,91 | 1,94 | 46 | 3.059.200 |
| 8/8/2024 | 1,92 | 1,93 | -1,03% | 1,92 | 1,96 | 1,93 | 1,92 | 1,94 | 25 | 1.122.500 |
| 7/8/2024 | 1,92 | 1,95 | +1,04% | 1,89 | 1,96 | 1,93 | 1,92 | 1,95 | 47 | 3.583.400 |
| 6/8/2024 | 1,83 | 1,93 | +6,04% | 1,83 | 1,97 | 1,91 | 1,88 | 1,93 | 140 | 8.333.400 |
| 5/8/2024 | 1,85 | 1,82 | -4,21% | 1,76 | 1,93 | 1,83 | 1,81 | 1,82 | 173 | 12.946.200 |
| 2/8/2024 | 1,84 | 1,90 | +3,83% | 1,79 | 1,90 | 1,84 | 1,84 | 1,90 | 96 | 8.567.000 |
| 1/8/2024 | 1,90 | 1,83 | -3,17% | 1,79 | 1,94 | 1,89 | 1,83 | 1,85 | 87 | 11.053.100 |
| 31/7/2024 | 1,98 | 1,89 | -4,06% | 1,87 | 2,01 | 1,92 | 1,89 | 1,93 | 84 | 9.902.900 |
| 30/7/2024 | 1,96 | 1,97 | +1,03% | 1,94 | 2,00 | 1,97 | 1,94 | 1,98 | 94 | 9.323.200 |
| 29/7/2024 | 2,00 | 1,95 | -2,50% | 1,94 | 2,03 | 1,97 | 1,93 | 1,95 | 83 | 12.083.300 |
| 26/7/2024 | 1,99 | 2,00 | 0,00% | 1,98 | 2,04 | 2,01 | 2,00 | 2,01 | 98 | 10.145.900 |
| 25/7/2024 | 1,96 | 2,00 | 0,00% | 1,95 | 2,04 | 1,99 | 1,97 | 2,01 | 115 | 9.710.200 |
| 24/7/2024 | 1,93 | 2,00 | +4,17% | 1,93 | 2,03 | 1,98 | 1,96 | 2,00 | 169 | 19.019.300 |
| 23/7/2024 | 1,94 | 1,92 | +1,05% | 1,92 | 2,05 | 1,98 | 1,91 | 1,95 | 205 | 32.748.500 |
| 22/7/2024 | 1,82 | 1,90 | +3,26% | 1,82 | 1,90 | 1,86 | 1,87 | 1,90 | 95 | 8.747.300 |
| 19/7/2024 | 1,86 | 1,84 | -0,54% | 1,80 | 1,87 | 1,83 | 1,83 | 1,84 | 37 | 2.898.100 |
| 18/7/2024 | 1,88 | 1,85 | -1,07% | 1,81 | 1,88 | 1,82 | 1,82 | 1,85 | 116 | 14.563.800 |
| 17/7/2024 | 1,93 | 1,87 | -1,58% | 1,84 | 1,93 | 1,86 | 1,86 | 1,89 | 120 | 10.242.500 |
| 16/7/2024 | 1,93 | 1,90 | -0,52% | 1,90 | 1,96 | 1,91 | 1,90 | 1,92 | 86 | 11.289.200 |
| 15/7/2024 | 1,99 | 1,91 | -4,98% | 1,91 | 1,99 | 1,93 | 1,91 | 1,92 | 108 | 11.434.100 |
| 12/7/2024 | 2,00 | 2,01 | +0,50% | 1,99 | 2,02 | 2,00 | 2,00 | 2,01 | 60 | 4.639.300 |
| 11/7/2024 | 2,00 | 2,00 | 0,00% | 1,97 | 2,02 | 1,98 | 2,00 | 2,02 | 109 | 9.447.100 |
| 10/7/2024 | 1,99 | 2,00 | +2,04% | 1,94 | 2,03 | 1,98 | 1,97 | 2,00 | 100 | 11.632.500 |
| 9/7/2024 | 1,95 | 1,96 | +0,51% | 1,92 | 2,00 | 1,96 | 1,96 | 1,98 | 151 | 7.867.200 |
| 8/7/2024 | 1,97 | 1,95 | -2,01% | 1,93 | 1,98 | 1,95 | 1,94 | 1,95 | 88 | 6.554.800 |
| 5/7/2024 | 1,96 | 1,99 | +4,19% | 1,88 | 2,08 | 1,99 | 1,97 | 1,99 | 361 | 32.590.500 |
| 4/7/2024 | 1,89 | 1,91 | +1,60% | 1,86 | 1,95 | 1,90 | 1,90 | 1,92 | 156 | 10.110.600 |
| 3/7/2024 | 1,92 | 1,88 | -2,59% | 1,85 | 1,96 | 1,89 | 1,86 | 1,90 | 203 | 25.289.500 |
| 2/7/2024 | 1,97 | 1,93 | -3,50% | 1,90 | 2,00 | 1,95 | 1,93 | 1,97 | 83 | 4.323.300 |
| 1/7/2024 | 2,04 | 2,00 | -0,50% | 1,96 | 2,08 | 2,00 | 1,96 | 2,00 | 132 | 9.277.700 |
| 28/6/2024 | 2,12 | 2,01 | -4,29% | 2,00 | 2,17 | 2,05 | 2,00 | 2,05 | 303 | 28.534.200 |
| 27/6/2024 | 2,10 | 2,10 | +0,96% | 1,95 | 2,18 | 2,06 | 2,05 | 2,10 | 330 | 26.093.900 |
| 26/6/2024 | 1,92 | 2,08 | +6,67% | 1,92 | 2,25 | 2,11 | 2,07 | 2,08 | 546 | 46.873.000 |
| 25/6/2024 | 1,94 | 1,95 | +2,63% | 1,87 | 2,02 | 1,94 | 1,92 | 1,95 | 160 | 10.371.600 |
| 24/6/2024 | 1,99 | 1,90 | -5,47% | 1,88 | 2,01 | 1,91 | 1,90 | 1,92 | 81 | 5.567.700 |
| 21/6/2024 | 1,82 | 2,01 | +8,06% | 1,81 | 2,01 | 1,91 | 2,00 | 2,02 | 87 | 18.346.200 |
| 20/6/2024 | 1,83 | 1,86 | +0,54% | 1,78 | 1,87 | 1,83 | 1,86 | 1,87 | 124 | 12.351.700 |
| 19/6/2024 | 1,81 | 1,85 | +2,21% | 1,81 | 1,86 | 1,83 | 1,84 | 1,85 | 47 | 2.420.800 |
| 18/6/2024 | 1,84 | 1,81 | -0,55% | 1,77 | 1,88 | 1,81 | 1,81 | 1,82 | 80 | 6.740.700 |
| 17/6/2024 | 1,83 | 1,82 | -1,62% | 1,82 | 1,91 | 1,86 | 1,80 | 1,82 | 77 | 8.749.400 |
| 14/6/2024 | 1,88 | 1,85 | -3,14% | 1,85 | 1,94 | 1,88 | 1,83 | 1,87 | 70 | 5.799.800 |
| 13/6/2024 | 1,95 | 1,91 | 0,00% | 1,83 | 2,13 | 1,97 | 1,87 | 1,91 | 317 | 30.738.900 |
| 12/6/2024 | 1,98 | 1,91 | -3,54% | 1,90 | 2,10 | 2,01 | 1,91 | 1,95 | 182 | 14.598.400 |
| 11/6/2024 | 1,77 | 1,98 | +11,86% | 1,70 | 2,02 | 1,85 | 1,97 | 1,98 | 224 | 22.914.100 |
| 10/6/2024 | 1,77 | 1,77 | -1,67% | 1,72 | 1,78 | 1,74 | 1,71 | 1,77 | 25 | 1.396.400 |
| 7/6/2024 | 1,78 | 1,80 | 0,00% | 1,68 | 1,80 | 1,76 | 1,76 | 1,80 | 115 | 7.820.900 |
| 6/6/2024 | 1,83 | 1,80 | -1,10% | 1,77 | 1,87 | 1,80 | 1,78 | 1,80 | 109 | 10.204.100 |
| 5/6/2024 | 1,87 | 1,82 | -2,67% | 1,79 | 1,87 | 1,83 | 1,81 | 1,83 | 69 | 3.664.300 |
| 4/6/2024 | 1,89 | 1,87 | -1,58% | 1,80 | 1,89 | 1,82 | 1,81 | 1,87 | 129 | 13.664.300 |
| 3/6/2024 | 1,88 | 1,90 | +0,53% | 1,83 | 1,91 | 1,86 | 1,86 | 1,90 | 125 | 11.032.800 |
| 31/5/2024 | 1,96 | 1,89 | -2,58% | 1,82 | 1,96 | 1,88 | 1,85 | 1,89 | 136 | 10.936.600 |
| 29/5/2024 | 1,99 | 1,94 | -3,00% | 1,92 | 2,02 | 1,95 | 1,93 | 1,94 | 110 | 10.434.200 |
| 28/5/2024 | 1,98 | 2,00 | +1,52% | 1,90 | 2,05 | 1,96 | 1,96 | 2,00 | 217 | 24.333.200 |
| 27/5/2024 | 2,01 | 1,97 | -1,50% | 1,92 | 2,01 | 1,95 | 1,96 | 1,97 | 139 | 14.873.900 |
| 24/5/2024 | 2,04 | 2,00 | +1,52% | 1,90 | 2,05 | 1,93 | 1,96 | 2,00 | 166 | 17.049.100 |
| 23/5/2024 | 2,20 | 1,97 | -9,63% | 1,91 | 2,20 | 1,99 | 1,96 | 1,97 | 527 | 59.520.500 |
| 22/5/2024 | 2,34 | 2,18 | -7,23% | 2,12 | 2,47 | 2,31 | 2,18 | 2,20 | 269 | 23.176.000 |
| 21/5/2024 | 2,52 | 2,35 | -9,27% | 2,34 | 2,59 | 2,44 | 2,35 | 2,39 | 341 | 33.654.200 |
| 20/5/2024 | 2,70 | 2,59 | -5,13% | 2,57 | 2,75 | 2,62 | 2,59 | 2,60 | 275 | 22.086.300 |
| 17/5/2024 | 2,73 | 2,73 | +0,37% | 2,67 | 2,75 | 2,71 | 2,70 | 2,73 | 101 | 8.002.300 |
| 16/5/2024 | 2,82 | 2,72 | -3,20% | 2,68 | 2,82 | 2,71 | 2,72 | 2,74 | 107 | 22.156.100 |
| 15/5/2024 | 2,80 | 2,81 | -1,40% | 2,76 | 2,86 | 2,80 | 2,78 | 2,82 | 108 | 13.366.800 |
| 14/5/2024 | 2,86 | 2,85 | 0,00% | 2,81 | 2,91 | 2,86 | 2,82 | 2,85 | 117 | 6.780.200 |
| 13/5/2024 | 2,94 | 2,85 | -3,39% | 2,82 | 3,00 | 2,87 | 2,85 | 2,88 | 121 | 10.776.200 |
| 10/5/2024 | 3,08 | 2,95 | -1,34% | 2,95 | 3,08 | 2,98 | 2,95 | 3,00 | 117 | 18.216.200 |
| 9/5/2024 | 3,15 | 2,99 | -4,47% | 2,97 | 3,15 | 3,03 | 2,99 | 3,08 | 107 | 31.433.700 |
| 8/5/2024 | 3,28 | 3,13 | -2,49% | 3,07 | 3,28 | 3,09 | 3,09 | 3,13 | 228 | 16.730.600 |
| 7/5/2024 | 3,24 | 3,21 | -2,73% | 3,15 | 3,29 | 3,19 | 3,19 | 3,21 | 147 | 25.464.500 |
| 6/5/2024 | 3,24 | 3,30 | -0,30% | 3,10 | 3,30 | 3,22 | 3,14 | 3,30 | 113 | 13.982.200 |
| 3/5/2024 | 3,20 | 3,31 | +6,77% | 3,10 | 3,32 | 3,23 | 3,27 | 3,31 | 206 | 31.716.300 |
| 2/5/2024 | 3,31 | 3,10 | -4,91% | 3,10 | 3,31 | 3,19 | 3,10 | 3,20 | 199 | 25.963.600 |
| 30/4/2024 | 3,28 | 3,26 | -0,61% | 3,15 | 3,37 | 3,28 | 3,23 | 3,26 | 233 | 26.235.300 |
| 29/4/2024 | 3,28 | 3,28 | +0,31% | 3,13 | 3,32 | 3,23 | 3,24 | 3,28 | 151 | 15.411.000 |
| 26/4/2024 | 3,34 | 3,27 | -0,61% | 3,19 | 3,40 | 3,28 | 3,22 | 3,27 | 279 | 27.988.000 |
| 25/4/2024 | 3,04 | 3,29 | +6,47% | 3,00 | 3,32 | 3,12 | 3,26 | 3,30 | 228 | 28.774.500 |
| 24/4/2024 | 3,03 | 3,09 | 0,00% | 2,97 | 3,09 | 3,02 | 3,04 | 3,09 | 115 | 19.796.500 |
| 23/4/2024 | 3,12 | 3,09 | +0,32% | 2,98 | 3,12 | 3,02 | 3,03 | 3,11 | 214 | 23.802.500 |
| 22/4/2024 | 3,43 | 3,08 | -10,20% | 3,08 | 3,48 | 3,13 | 3,08 | 3,09 | 646 | 62.855.800 |
| 19/4/2024 | 3,73 | 3,43 | -6,79% | 3,41 | 3,74 | 3,52 | 3,43 | 3,46 | 546 | 29.755.300 |
| 18/4/2024 | 3,78 | 3,68 | -2,90% | 3,67 | 3,83 | 3,73 | 3,68 | 3,71 | 253 | 21.374.900 |
| 17/4/2024 | 3,83 | 3,79 | -1,56% | 3,68 | 3,91 | 3,78 | 3,70 | 3,79 | 206 | 17.591.700 |
| 16/4/2024 | 3,96 | 3,85 | -2,53% | 3,66 | 3,99 | 3,80 | 3,79 | 3,85 | 272 | 31.178.100 |
| 15/4/2024 | 3,67 | 3,95 | +4,50% | 3,62 | 4,07 | 3,88 | 3,81 | 3,95 | 441 | 52.547.900 |
| 12/4/2024 | 3,78 | 3,78 | -0,79% | 3,62 | 3,91 | 3,78 | 3,78 | 3,79 | 288 | 28.860.800 |
| 11/4/2024 | 3,80 | 3,81 | +1,60% | 3,68 | 3,89 | 3,76 | 3,80 | 3,83 | 430 | 36.656.700 |
| 10/4/2024 | 3,72 | 3,75 | +2,18% | 3,64 | 3,80 | 3,72 | 3,67 | 3,75 | 229 | 19.039.300 |
| 9/4/2024 | 3,53 | 3,67 | +2,23% | 3,53 | 3,75 | 3,64 | 3,55 | 3,67 | 251 | 19.176.500 |
| 8/4/2024 | 3,51 | 3,59 | +1,99% | 3,48 | 3,67 | 3,57 | 3,58 | 3,59 | 282 | 30.490.500 |
| 5/4/2024 | 3,43 | 3,52 | +2,03% | 3,35 | 3,56 | 3,47 | 3,50 | 3,52 | 317 | 37.042.800 |
| 4/4/2024 | 3,38 | 3,45 | +2,68% | 3,32 | 3,45 | 3,41 | 3,41 | 3,45 | 315 | 45.841.500 |
| 3/4/2024 | 3,36 | 3,36 | +0,30% | 3,24 | 3,40 | 3,33 | 3,36 | 3,37 | 312 | 31.976.700 |
| 2/4/2024 | 3,35 | 3,35 | -0,89% | 3,25 | 3,42 | 3,31 | 3,28 | 3,36 | 284 | 29.147.000 |
| 1/4/2024 | 3,32 | 3,38 | +1,50% | 3,25 | 3,49 | 3,39 | 3,35 | 3,38 | 378 | 56.212.100 |
| 28/3/2024 | 3,16 | 3,33 | +6,05% | 3,16 | 3,33 | 3,27 | 3,25 | 3,33 | 268 | 27.896.500 |
| 27/3/2024 | 3,11 | 3,14 | +1,62% | 3,02 | 3,26 | 3,11 | 3,08 | 3,14 | 335 | 31.223.700 |
| 26/3/2024 | 3,06 | 3,09 | +1,64% | 2,96 | 3,13 | 3,05 | 3,06 | 3,09 | 130 | 9.841.000 |
| 25/3/2024 | 2,91 | 3,04 | +5,19% | 2,91 | 3,09 | 2,99 | 3,00 | 3,05 | 239 | 34.629.500 |
| 22/3/2024 | 2,88 | 2,89 | +1,40% | 2,78 | 2,96 | 2,87 | 2,89 | 2,91 | 197 | 18.581.800 |
| 21/3/2024 | 2,88 | 2,85 | -1,72% | 2,77 | 2,90 | 2,82 | 2,76 | 2,85 | 84 | 5.489.900 |
| 20/3/2024 | 2,80 | 2,90 | +3,57% | 2,71 | 2,96 | 2,81 | 2,77 | 2,91 | 172 | 16.729.000 |
| 19/3/2024 | 2,89 | 2,80 | -2,10% | 2,80 | 2,92 | 2,84 | 2,80 | 2,85 | 41 | 4.246.100 |
| 18/3/2024 | 2,93 | 2,86 | -2,39% | 2,81 | 2,96 | 2,87 | 2,84 | 2,86 | 51 | 6.343.900 |
| 15/3/2024 | 2,84 | 2,93 | +2,45% | 2,84 | 2,96 | 2,89 | 2,86 | 2,93 | 56 | 6.134.700 |
| 14/3/2024 | 2,98 | 2,86 | -1,04% | 2,86 | 2,98 | 2,89 | 2,86 | 2,88 | 73 | 12.942.700 |
| 13/3/2024 | 3,00 | 2,89 | -3,67% | 2,89 | 3,02 | 2,92 | 2,89 | 2,93 | 160 | 25.244.500 |
| 12/3/2024 | 3,07 | 3,00 | -2,28% | 2,94 | 3,08 | 2,98 | 2,98 | 3,00 | 112 | 14.306.200 |
| 11/3/2024 | 3,19 | 3,07 | -3,76% | 2,90 | 3,23 | 3,01 | 3,02 | 3,07 | 310 | 75.257.600 |
| 8/3/2024 | 3,22 | 3,19 | +0,95% | 3,13 | 3,22 | 3,16 | 0,00 | 0,00 | 55 | 7.318.100 |
| 7/3/2024 | 3,23 | 3,16 | -2,77% | 3,16 | 3,29 | 3,22 | 3,16 | 3,20 | 105 | 8.644.400 |
| 6/3/2024 | 3,36 | 3,25 | -2,99% | 3,25 | 3,36 | 3,27 | 3,25 | 3,26 | 64 | 7.576.000 |
| 5/3/2024 | 3,28 | 3,35 | +2,13% | 3,28 | 3,36 | 3,30 | 3,34 | 3,35 | 96 | 21.362.800 |
| 4/3/2024 | 3,42 | 3,28 | -4,09% | 3,24 | 3,44 | 3,33 | 3,28 | 3,29 | 156 | 20.196.000 |
| 1/3/2024 | 3,52 | 3,42 | -3,39% | 3,36 | 3,57 | 3,41 | 3,40 | 3,42 | 232 | 26.678.100 |
| 29/2/2024 | 3,60 | 3,54 | -0,56% | 3,51 | 3,67 | 3,57 | 3,52 | 3,54 | 166 | 22.920.600 |
| 28/2/2024 | 3,70 | 3,56 | -3,78% | 3,56 | 3,70 | 3,62 | 3,55 | 3,56 | 83 | 15.269.900 |
| 27/2/2024 | 3,66 | 3,70 | +1,09% | 3,62 | 3,70 | 3,64 | 3,64 | 3,70 | 100 | 14.158.500 |
| 26/2/2024 | 3,78 | 3,66 | -2,66% | 3,66 | 3,81 | 3,70 | 3,66 | 3,69 | 107 | 14.533.100 |
| 23/2/2024 | 3,77 | 3,76 | -0,53% | 3,74 | 3,84 | 3,75 | 0,00 | 0,00 | 70 | 8.833.700 |
| 22/2/2024 | 3,83 | 3,78 | +0,53% | 3,78 | 3,83 | 3,78 | 3,77 | 3,78 | 58 | 8.221.100 |
| 21/2/2024 | 3,81 | 3,76 | -1,83% | 3,76 | 3,81 | 3,78 | 3,76 | 3,79 | 79 | 10.022.600 |
| 20/2/2024 | 3,86 | 3,83 | +0,52% | 3,77 | 3,86 | 3,80 | 3,80 | 3,83 | 52 | 6.699.900 |
| 19/2/2024 | 3,90 | 3,81 | 0,00% | 3,81 | 3,90 | 3,83 | 3,81 | 3,83 | 47 | 2.685.300 |
| 16/2/2024 | 3,89 | 3,81 | -2,31% | 3,80 | 3,89 | 3,82 | 3,81 | 3,83 | 75 | 15.661.300 |
| 15/2/2024 | 3,91 | 3,90 | 0,00% | 3,83 | 3,96 | 3,89 | 3,83 | 3,90 | 55 | 7.090.300 |
| 14/2/2024 | 3,95 | 3,90 | -1,27% | 3,85 | 4,00 | 3,91 | 3,89 | 3,95 | 118 | 23.047.900 |
| 9/2/2024 | 3,84 | 3,95 | +3,67% | 3,77 | 3,95 | 3,85 | 0,00 | 0,00 | 149 | 24.295.700 |
| 8/2/2024 | 4,00 | 3,81 | -4,75% | 3,81 | 4,01 | 3,86 | 3,81 | 3,83 | 108 | 25.534.600 |
| 7/2/2024 | 4,03 | 4,00 | -1,23% | 3,95 | 4,03 | 3,96 | 3,97 | 4,00 | 63 | 10.460.000 |
| 6/2/2024 | 3,95 | 4,05 | +2,53% | 3,93 | 4,05 | 3,98 | 3,94 | 4,03 | 96 | 12.150.400 |
| 5/2/2024 | 4,06 | 3,95 | -0,75% | 3,94 | 4,06 | 3,96 | 3,95 | 3,98 | 67 | 10.670.400 |
| 2/2/2024 | 4,06 | 3,98 | -0,75% | 3,97 | 4,14 | 4,02 | 3,97 | 4,02 | 70 | 9.851.000 |
| 1/2/2024 | 4,02 | 4,01 | -2,20% | 4,00 | 4,15 | 4,05 | 4,01 | 4,07 | 68 | 8.476.500 |
| 31/1/2024 | 4,04 | 4,10 | +0,99% | 4,04 | 4,11 | 4,06 | 4,03 | 4,10 | 70 | 11.498.200 |
| 30/1/2024 | 4,22 | 4,06 | -5,14% | 4,06 | 4,26 | 4,11 | 4,06 | 4,12 | 98 | 16.305.700 |
| 29/1/2024 | 4,27 | 4,28 | -1,15% | 4,16 | 4,33 | 4,23 | 4,16 | 4,28 | 170 | 19.553.900 |
| 26/1/2024 | 4,27 | 4,33 | +1,88% | 4,15 | 4,33 | 4,23 | 4,30 | 4,33 | 215 | 57.610.700 |
| 25/1/2024 | 4,40 | 4,25 | -4,49% | 4,19 | 4,40 | 4,24 | 4,23 | 4,25 | 177 | 34.621.200 |
| 24/1/2024 | 4,11 | 4,45 | +9,88% | 4,08 | 4,45 | 4,18 | 4,45 | 4,46 | 593 | 121.407.400 |
| 23/1/2024 | 4,02 | 4,05 | +1,76% | 3,97 | 4,09 | 4,02 | 4,01 | 4,05 | 88 | 8.565.300 |
| 22/1/2024 | 4,07 | 3,98 | -3,40% | 3,97 | 4,07 | 3,99 | 3,96 | 3,98 | 74 | 10.718.500 |
| 19/1/2024 | 4,04 | 4,12 | +2,49% | 3,99 | 4,12 | 4,03 | 4,04 | 4,11 | 269 | 54.981.100 |
| 18/1/2024 | 4,20 | 4,02 | +2,03% | 3,99 | 4,24 | 4,14 | 3,98 | 4,03 | 307 | 77.484.100 |
| 17/1/2024 | 4,00 | 3,94 | -0,76% | 3,94 | 4,00 | 3,96 | 3,94 | 3,98 | 56 | 11.533.100 |
| 16/1/2024 | 4,07 | 3,97 | +0,25% | 3,95 | 4,07 | 3,98 | 3,97 | 3,98 | 35 | 3.470.600 |
| 15/1/2024 | 3,98 | 3,96 | -1,74% | 3,93 | 4,12 | 3,97 | 3,96 | 4,00 | 173 | 25.471.100 |
| 12/1/2024 | 4,03 | 4,03 | +2,28% | 3,96 | 4,15 | 4,04 | 3,98 | 4,04 | 173 | 27.293.400 |
| 11/1/2024 | 3,98 | 3,94 | -1,99% | 3,94 | 4,04 | 3,98 | 3,94 | 3,99 | 51 | 4.141.500 |
| 10/1/2024 | 4,05 | 4,02 | -1,71% | 3,99 | 4,09 | 4,02 | 3,99 | 4,02 | 85 | 10.509.000 |
| 9/1/2024 | 4,06 | 4,09 | 0,00% | 4,04 | 4,14 | 4,08 | 4,05 | 4,09 | 142 | 16.375.800 |
| 8/1/2024 | 4,10 | 4,09 | +0,49% | 4,06 | 4,15 | 4,08 | 4,06 | 4,10 | 57 | 4.539.300 |
| 5/1/2024 | 4,01 | 4,07 | +1,75% | 4,01 | 4,29 | 4,18 | 4,07 | 4,11 | 234 | 27.281.300 |
| 4/1/2024 | 4,10 | 4,00 | +2,56% | 3,99 | 4,15 | 4,07 | 4,00 | 4,06 | 326 | 66.875.100 |
| 3/1/2024 | 3,90 | 3,90 | -2,99% | 3,90 | 3,90 | 3,90 | 3,90 | 3,92 | 80 | 26.793.000 |
| 2/1/2024 | 4,02 | 4,02 | -5,41% | 4,02 | 4,02 | 4,02 | 4,01 | 4,02 | 53 | 11.617.800 |
| 28/12/2023 | 4,19 | 4,25 | +0,95% | 4,16 | 4,29 | 4,21 | 4,18 | 4,25 | 229 | 51.277.900 |
| 27/12/2023 | 4,22 | 4,21 | -0,24% | 4,16 | 4,24 | 4,19 | 4,18 | 4,21 | 73 | 14.288.400 |
| 26/12/2023 | 4,22 | 4,22 | -0,47% | 4,17 | 4,25 | 4,20 | 4,21 | 4,22 | 83 | 19.004.100 |
| 22/12/2023 | 4,29 | 4,24 | +0,95% | 4,18 | 4,29 | 4,22 | 4,19 | 4,24 | 148 | 27.556.600 |
| 21/12/2023 | 4,28 | 4,20 | -2,33% | 4,20 | 4,40 | 4,27 | 4,20 | 4,24 | 230 | 38.247.400 |
| 20/12/2023 | 4,27 | 4,30 | +1,42% | 4,25 | 4,40 | 4,31 | 4,30 | 4,31 | 191 | 41.320.800 |
| 19/12/2023 | 4,28 | 4,24 | +0,95% | 4,13 | 4,30 | 4,20 | 4,14 | 4,25 | 131 | 29.806.300 |
| 18/12/2023 | 4,41 | 4,20 | -3,23% | 4,20 | 4,50 | 4,28 | 4,20 | 4,23 | 222 | 40.928.900 |
| 15/12/2023 | 4,30 | 4,34 | -0,46% | 4,30 | 4,40 | 4,36 | 4,34 | 4,35 | 105 | 18.432.000 |
| 14/12/2023 | 4,39 | 4,36 | -1,36% | 4,30 | 4,45 | 4,37 | 4,36 | 4,37 | 139 | 17.191.300 |
| 13/12/2023 | 4,49 | 4,42 | -4,33% | 4,25 | 4,68 | 4,35 | 4,33 | 4,42 | 417 | 85.269.800 |
| 12/12/2023 | 4,28 | 4,62 | +5,48% | 4,28 | 4,63 | 4,45 | 4,50 | 4,62 | 277 | 40.816.900 |
| 11/12/2023 | 4,30 | 4,38 | 0,00% | 4,25 | 4,38 | 4,33 | 4,27 | 4,38 | 54 | 4.513.000 |
| 8/12/2023 | 4,30 | 4,38 | +1,15% | 4,28 | 4,40 | 4,34 | 4,30 | 4,38 | 122 | 22.678.200 |
| 7/12/2023 | 4,32 | 4,33 | -0,46% | 4,25 | 4,33 | 4,30 | 4,29 | 4,33 | 72 | 8.787.900 |
| 6/12/2023 | 4,16 | 4,35 | +4,07% | 4,16 | 4,40 | 4,29 | 4,31 | 4,35 | 199 | 31.147.300 |
| 5/12/2023 | 4,13 | 4,18 | 0,00% | 4,10 | 4,40 | 4,22 | 4,18 | 4,20 | 209 | 54.789.500 |
| 4/12/2023 | 4,29 | 4,18 | -2,79% | 4,10 | 4,35 | 4,17 | 4,13 | 4,18 | 135 | 21.154.100 |
| 1/12/2023 | 4,27 | 4,30 | -1,60% | 4,27 | 4,36 | 4,29 | 4,28 | 4,30 | 74 | 8.927.700 |
| 30/11/2023 | 4,30 | 4,37 | +0,92% | 4,24 | 4,37 | 4,29 | 4,27 | 4,37 | 83 | 10.349.200 |
| 29/11/2023 | 4,23 | 4,33 | +1,88% | 4,23 | 4,35 | 4,26 | 4,23 | 4,33 | 98 | 20.957.300 |
| 28/11/2023 | 4,21 | 4,25 | +0,71% | 4,21 | 4,31 | 4,24 | 4,23 | 4,25 | 63 | 9.511.800 |
| 27/11/2023 | 4,29 | 4,22 | -2,76% | 4,21 | 4,34 | 4,26 | 4,22 | 4,23 | 77 | 6.349.300 |
| 24/11/2023 | 4,25 | 4,34 | +2,12% | 4,23 | 4,34 | 4,27 | 4,24 | 4,34 | 100 | 11.189.700 |
| 23/11/2023 | 4,21 | 4,25 | 0,00% | 4,21 | 4,31 | 4,26 | 4,25 | 4,26 | 67 | 8.352.600 |
| 22/11/2023 | 4,35 | 4,25 | -1,16% | 4,25 | 4,44 | 4,33 | 4,25 | 4,27 | 114 | 12.018.300 |
| 21/11/2023 | 4,44 | 4,30 | -1,15% | 4,27 | 4,50 | 4,33 | 4,29 | 4,30 | 199 | 28.812.900 |
| 20/11/2023 | 4,33 | 4,35 | -0,91% | 4,33 | 4,86 | 4,51 | 4,35 | 4,41 | 589 | 98.042.900 |
| 17/11/2023 | 4,51 | 4,39 | -2,88% | 4,35 | 4,51 | 4,39 | 4,39 | 4,42 | 240 | 29.165.800 |
| 16/11/2023 | 4,45 | 4,52 | -0,88% | 4,26 | 4,59 | 4,39 | 4,42 | 4,52 | 573 | 67.792.600 |
| 14/11/2023 | 4,94 | 4,56 | -9,52% | 4,41 | 4,94 | 4,56 | 4,51 | 4,56 | 431 | 68.850.700 |
| 13/11/2023 | 4,45 | 5,04 | +13,00% | 4,40 | 5,34 | 4,84 | 5,00 | 5,04 | 717 | 158.672.800 |
| 10/11/2023 | 4,37 | 4,46 | +2,06% | 4,35 | 4,55 | 4,44 | 4,42 | 4,46 | 199 | 26.008.800 |
| 9/11/2023 | 4,17 | 4,37 | +5,30% | 4,09 | 4,45 | 4,27 | 4,30 | 4,37 | 327 | 36.482.600 |
| 8/11/2023 | 4,16 | 4,15 | +0,24% | 4,11 | 4,16 | 4,13 | 4,13 | 4,15 | 58 | 6.657.500 |
| 7/11/2023 | 4,14 | 4,14 | -0,24% | 4,13 | 4,17 | 4,14 | 4,14 | 4,15 | 53 | 7.953.200 |
| 6/11/2023 | 4,26 | 4,15 | -2,35% | 4,15 | 4,34 | 4,20 | 4,15 | 4,19 | 92 | 9.925.500 |
| 3/11/2023 | 4,21 | 4,25 | +0,24% | 4,14 | 4,26 | 4,22 | 4,21 | 4,26 | 110 | 11.032.700 |
| 1/11/2023 | 4,26 | 4,24 | -0,47% | 4,12 | 4,34 | 4,17 | 4,18 | 4,24 | 100 | 10.240.500 |
| 31/10/2023 | 4,27 | 4,26 | 0,00% | 4,03 | 4,34 | 4,13 | 4,13 | 4,26 | 287 | 30.540.000 |
| 30/10/2023 | 4,05 | 4,26 | +4,16% | 3,95 | 4,31 | 4,14 | 4,26 | 4,28 | 304 | 45.419.800 |
| 27/10/2023 | 4,03 | 4,09 | +0,25% | 4,03 | 4,11 | 4,08 | 4,06 | 4,09 | 67 | 7.186.600 |
| 26/10/2023 | 4,02 | 4,08 | +0,25% | 4,02 | 4,23 | 4,08 | 4,05 | 4,08 | 218 | 21.254.400 |
| 25/10/2023 | 4,10 | 4,07 | +0,49% | 4,00 | 4,10 | 4,05 | 4,00 | 4,07 | 108 | 18.972.800 |
| 24/10/2023 | 4,34 | 4,05 | -7,74% | 4,05 | 4,34 | 4,15 | 4,05 | 4,06 | 301 | 62.723.900 |
| 23/10/2023 | 4,43 | 4,39 | -4,98% | 4,37 | 4,53 | 4,41 | 4,38 | 4,39 | 105 | 12.309.600 |
| 20/10/2023 | 4,42 | 4,62 | +1,54% | 4,37 | 4,62 | 4,42 | 4,37 | 4,63 | 192 | 18.987.400 |
| 19/10/2023 | 4,69 | 4,55 | -5,21% | 4,35 | 4,83 | 4,53 | 4,52 | 4,55 | 233 | 34.948.200 |
| 18/10/2023 | 4,76 | 4,80 | -0,62% | 4,57 | 4,91 | 4,72 | 4,67 | 4,80 | 169 | 19.939.500 |
| 17/10/2023 | 4,82 | 4,83 | -1,63% | 4,77 | 5,03 | 4,86 | 4,82 | 4,83 | 173 | 27.049.000 |
| 16/10/2023 | 4,92 | 4,91 | +0,20% | 4,90 | 5,20 | 5,00 | 4,91 | 4,99 | 271 | 49.853.200 |
| 13/10/2023 | 4,86 | 4,90 | -1,01% | 4,71 | 4,98 | 4,87 | 4,77 | 4,90 | 130 | 15.810.600 |
| 11/10/2023 | 4,83 | 4,95 | +1,02% | 4,70 | 4,98 | 4,79 | 4,92 | 4,95 | 150 | 19.471.800 |
| 10/10/2023 | 4,96 | 4,90 | -1,41% | 4,79 | 5,07 | 4,92 | 4,82 | 4,90 | 303 | 40.070.200 |
| 9/10/2023 | 4,95 | 4,97 | -1,19% | 4,83 | 5,06 | 4,91 | 4,87 | 4,96 | 172 | 27.832.200 |
| 6/10/2023 | 4,78 | 5,03 | +4,36% | 4,75 | 5,08 | 4,99 | 4,99 | 5,03 | 511 | 100.009.500 |
| 5/10/2023 | 4,76 | 4,82 | +0,21% | 4,72 | 4,88 | 4,79 | 4,79 | 4,82 | 258 | 53.409.200 |
| 4/10/2023 | 4,69 | 4,81 | +1,26% | 4,61 | 4,84 | 4,72 | 4,78 | 4,81 | 154 | 38.555.100 |
| 3/10/2023 | 4,62 | 4,75 | +1,50% | 4,60 | 4,79 | 4,68 | 4,70 | 4,75 | 120 | 15.076.300 |
| 2/10/2023 | 4,98 | 4,68 | -7,14% | 4,61 | 5,02 | 4,76 | 4,64 | 4,68 | 160 | 32.483.100 |
| 29/9/2023 | 4,81 | 5,04 | +4,78% | 4,81 | 5,05 | 4,96 | 5,04 | 5,05 | 431 | 66.614.000 |
| 28/9/2023 | 4,49 | 4,81 | +6,89% | 4,43 | 4,85 | 4,67 | 4,79 | 4,81 | 326 | 63.543.500 |
| 27/9/2023 | 4,42 | 4,50 | 0,00% | 4,28 | 4,60 | 4,42 | 4,40 | 4,50 | 224 | 45.847.100 |
| 26/9/2023 | 4,43 | 4,50 | +1,12% | 4,40 | 4,50 | 4,45 | 4,44 | 4,50 | 101 | 11.086.400 |
| 25/9/2023 | 4,42 | 4,45 | -1,98% | 4,40 | 4,50 | 4,45 | 4,41 | 4,45 | 56 | 6.283.400 |
| 22/9/2023 | 4,35 | 4,54 | +2,95% | 4,31 | 4,59 | 4,42 | 4,47 | 4,55 | 350 | 50.528.900 |
| 21/9/2023 | 4,34 | 4,41 | -0,90% | 4,18 | 4,48 | 4,29 | 4,31 | 4,42 | 246 | 31.644.300 |
| 20/9/2023 | 4,31 | 4,45 | +2,06% | 4,31 | 4,65 | 4,45 | 4,44 | 4,45 | 371 | 47.646.900 |
| 19/9/2023 | 4,33 | 4,36 | +1,40% | 4,31 | 4,69 | 4,47 | 4,30 | 4,36 | 647 | 138.456.500 |
| 18/9/2023 | 4,27 | 4,30 | +2,38% | 4,22 | 4,40 | 4,29 | 4,23 | 4,30 | 109 | 20.290.000 |
| 15/9/2023 | 4,21 | 4,20 | -2,33% | 4,12 | 4,37 | 4,20 | 4,19 | 4,20 | 251 | 48.995.800 |
| 14/9/2023 | 4,21 | 4,30 | +0,23% | 4,19 | 4,33 | 4,26 | 4,26 | 4,30 | 117 | 24.933.100 |
| 13/9/2023 | 4,25 | 4,29 | -0,46% | 4,17 | 4,34 | 4,22 | 4,21 | 4,29 | 85 | 10.475.000 |
| 12/9/2023 | 4,23 | 4,31 | +0,70% | 4,22 | 4,40 | 4,28 | 4,30 | 4,35 | 110 | 16.533.200 |
| 11/9/2023 | 4,33 | 4,28 | -3,60% | 4,21 | 4,46 | 4,27 | 4,21 | 4,29 | 140 | 17.322.300 |
| 8/9/2023 | 4,34 | 4,44 | -0,22% | 4,34 | 4,54 | 4,41 | 4,38 | 4,45 | 146 | 15.760.500 |
| 6/9/2023 | 4,32 | 4,45 | +3,49% | 4,32 | 4,60 | 4,45 | 4,45 | 4,46 | 285 | 68.542.000 |
| 5/9/2023 | 4,25 | 4,30 | -0,92% | 4,25 | 4,37 | 4,30 | 4,26 | 4,30 | 66 | 10.072.200 |
| 4/9/2023 | 4,17 | 4,34 | +1,64% | 4,17 | 4,36 | 4,29 | 4,30 | 4,34 | 105 | 23.226.900 |
| 1/9/2023 | 4,06 | 4,27 | +2,89% | 4,06 | 4,29 | 4,23 | 4,18 | 4,27 | 118 | 16.547.800 |
| 31/8/2023 | 4,17 | 4,15 | -1,66% | 4,09 | 4,21 | 4,13 | 4,14 | 4,15 | 109 | 11.078.200 |
| 30/8/2023 | 4,16 | 4,22 | -1,17% | 4,16 | 4,26 | 4,21 | 4,17 | 4,23 | 105 | 14.170.100 |
| 29/8/2023 | 4,23 | 4,27 | -1,39% | 4,17 | 4,32 | 4,23 | 4,22 | 4,27 | 137 | 17.178.200 |
| 28/8/2023 | 4,23 | 4,33 | +0,93% | 4,20 | 4,36 | 4,27 | 4,25 | 4,33 | 198 | 30.769.100 |
| 25/8/2023 | 4,28 | 4,29 | -2,05% | 4,22 | 4,37 | 4,25 | 4,26 | 4,29 | 139 | 19.058.300 |
| 24/8/2023 | 4,14 | 4,38 | +4,78% | 4,14 | 4,52 | 4,36 | 4,29 | 4,38 | 433 | 100.643.300 |
| 23/8/2023 | 4,11 | 4,18 | +1,70% | 4,11 | 4,23 | 4,15 | 4,12 | 4,18 | 205 | 50.490.200 |
| 22/8/2023 | 4,00 | 4,11 | +4,05% | 4,00 | 4,20 | 4,10 | 4,07 | 4,11 | 130 | 21.891.200 |
| 21/8/2023 | 3,95 | 3,95 | -2,95% | 3,93 | 4,10 | 3,97 | 3,94 | 3,95 | 90 | 15.948.400 |
| 18/8/2023 | 3,95 | 4,07 | +1,75% | 3,94 | 4,19 | 4,05 | 4,05 | 4,07 | 174 | 26.260.200 |
| 17/8/2023 | 4,15 | 4,00 | -5,21% | 3,87 | 4,27 | 4,00 | 3,93 | 4,00 | 358 | 50.647.400 |
| 16/8/2023 | 4,08 | 4,22 | +1,20% | 4,08 | 4,32 | 4,19 | 4,19 | 4,23 | 270 | 38.266.400 |
| 15/8/2023 | 4,09 | 4,17 | 0,00% | 3,86 | 4,17 | 4,00 | 4,11 | 4,17 | 332 | 47.709.500 |
| 14/8/2023 | 4,17 | 4,17 | +0,72% | 4,05 | 4,21 | 4,12 | 4,10 | 4,17 | 173 | 18.993.200 |
| 11/8/2023 | 4,18 | 4,14 | -0,96% | 4,05 | 4,26 | 4,13 | 4,12 | 4,15 | 138 | 31.312.200 |
| 10/8/2023 | 4,30 | 4,18 | -2,56% | 4,17 | 4,38 | 4,29 | 4,18 | 4,23 | 169 | 34.489.000 |
| 9/8/2023 | 4,33 | 4,29 | -3,81% | 4,24 | 4,43 | 4,29 | 4,26 | 4,29 | 181 | 31.796.400 |
| 8/8/2023 | 4,41 | 4,46 | -1,11% | 4,30 | 4,47 | 4,35 | 4,36 | 4,46 | 191 | 30.747.000 |
| 7/8/2023 | 4,50 | 4,51 | +4,16% | 4,40 | 4,76 | 4,53 | 4,51 | 4,56 | 532 | 111.120.100 |
| 4/8/2023 | 4,45 | 4,33 | -2,91% | 4,24 | 4,48 | 4,36 | 4,28 | 4,33 | 179 | 30.183.700 |
| 3/8/2023 | 4,81 | 4,46 | -5,71% | 4,46 | 4,82 | 4,60 | 4,46 | 4,50 | 193 | 49.803.700 |
| 2/8/2023 | 4,64 | 4,73 | -0,42% | 4,62 | 4,82 | 4,67 | 4,65 | 4,73 | 257 | 45.350.600 |
| 1/8/2023 | 4,52 | 4,75 | +3,94% | 4,44 | 4,90 | 4,70 | 4,75 | 4,76 | 581 | 115.265.000 |
| 31/7/2023 | 4,30 | 4,57 | +6,28% | 4,26 | 4,69 | 4,52 | 4,54 | 4,57 | 454 | 92.159.100 |
| 28/7/2023 | 4,23 | 4,30 | +0,47% | 4,19 | 4,32 | 4,24 | 4,26 | 4,31 | 194 | 34.387.400 |
| 27/7/2023 | 4,14 | 4,28 | +0,47% | 4,14 | 4,35 | 4,28 | 4,28 | 4,29 | 254 | 59.141.800 |
| 26/7/2023 | 4,26 | 4,26 | -0,47% | 4,02 | 4,35 | 4,17 | 4,23 | 4,26 | 438 | 82.785.700 |
| 25/7/2023 | 4,34 | 4,28 | +0,47% | 4,21 | 4,40 | 4,30 | 4,26 | 4,28 | 464 | 76.599.000 |
| 24/7/2023 | 4,29 | 4,26 | +1,91% | 4,24 | 4,71 | 4,46 | 4,26 | 4,27 | 983 | 233.618.500 |
| 21/7/2023 | 3,95 | 4,18 | +7,46% | 3,76 | 4,18 | 3,97 | 4,12 | 4,18 | 527 | 102.985.100 |
| 20/7/2023 | 4,18 | 3,89 | -5,81% | 3,86 | 4,23 | 3,96 | 3,89 | 3,90 | 541 | 104.550.600 |
| 19/7/2023 | 4,16 | 4,13 | -0,96% | 4,11 | 4,49 | 4,26 | 4,12 | 4,15 | 366 | 63.258.000 |
| 18/7/2023 | 4,14 | 4,17 | +1,46% | 4,13 | 4,26 | 4,19 | 4,14 | 4,17 | 258 | 40.745.000 |
| 17/7/2023 | 4,46 | 4,11 | -7,64% | 4,11 | 4,55 | 4,26 | 4,10 | 4,12 | 351 | 55.848.300 |
| 14/7/2023 | 4,71 | 4,45 | -3,26% | 4,44 | 4,71 | 4,54 | 4,45 | 4,48 | 182 | 31.029.800 |
| 13/7/2023 | 4,65 | 4,60 | 0,00% | 4,60 | 4,73 | 4,68 | 4,60 | 4,71 | 207 | 42.666.700 |
| 12/7/2023 | 4,84 | 4,60 | -4,56% | 4,60 | 4,93 | 4,73 | 4,60 | 4,66 | 352 | 111.492.000 |
| 11/7/2023 | 5,02 | 4,82 | -3,41% | 4,80 | 5,04 | 4,87 | 4,80 | 4,82 | 370 | 103.774.200 |
| 10/7/2023 | 5,32 | 4,99 | -5,85% | 4,99 | 5,36 | 5,08 | 4,99 | 5,00 | 436 | 102.230.300 |
| 7/7/2023 | 5,55 | 5,30 | -2,21% | 5,15 | 5,55 | 5,31 | 5,26 | 5,30 | 657 | 93.885.600 |
| 6/7/2023 | 5,46 | 5,42 | 0,00% | 5,25 | 5,52 | 5,38 | 5,40 | 5,43 | 261 | 73.084.900 |
| 5/7/2023 | 5,26 | 5,42 | +3,04% | 5,26 | 5,43 | 5,36 | 5,38 | 5,42 | 326 | 62.338.400 |
| 4/7/2023 | 5,49 | 5,26 | -4,19% | 5,26 | 5,65 | 5,40 | 5,26 | 5,27 | 378 | 59.692.400 |
| 3/7/2023 | 5,14 | 5,49 | +7,65% | 5,08 | 5,62 | 5,36 | 5,48 | 5,49 | 667 | 161.905.300 |
| 30/6/2023 | 5,04 | 5,10 | +2,41% | 4,99 | 5,20 | 5,10 | 5,06 | 5,10 | 464 | 135.750.500 |
| 29/6/2023 | 5,05 | 4,98 | +0,40% | 4,90 | 5,05 | 4,97 | 4,97 | 4,98 | 178 | 46.683.200 |
| 28/6/2023 | 4,96 | 4,96 | +1,02% | 4,88 | 5,06 | 4,98 | 4,92 | 4,96 | 175 | 63.189.700 |
| 27/6/2023 | 4,95 | 4,91 | -0,81% | 4,88 | 5,01 | 4,94 | 4,90 | 4,91 | 295 | 75.154.200 |
| 26/6/2023 | 4,99 | 4,95 | +0,61% | 4,84 | 5,00 | 4,90 | 4,90 | 4,95 | 164 | 51.134.700 |
| 23/6/2023 | 4,96 | 4,92 | 0,00% | 4,83 | 5,00 | 4,90 | 4,92 | 5,00 | 299 | 88.619.300 |
| 22/6/2023 | 4,94 | 4,92 | -0,40% | 4,85 | 4,99 | 4,92 | 4,84 | 4,92 | 235 | 44.414.400 |
| 21/6/2023 | 4,98 | 4,94 | -1,20% | 4,94 | 5,04 | 4,99 | 4,94 | 4,99 | 159 | 42.412.800 |
| 20/6/2023 | 4,88 | 5,00 | +1,42% | 4,88 | 5,04 | 4,97 | 4,97 | 5,00 | 165 | 46.044.600 |
| 19/6/2023 | 4,94 | 4,93 | -1,20% | 4,93 | 5,06 | 4,98 | 4,93 | 4,97 | 216 | 88.285.400 |
| 16/6/2023 | 4,95 | 4,99 | +2,25% | 4,84 | 5,00 | 4,95 | 4,96 | 4,99 | 229 | 75.693.400 |
| 15/6/2023 | 5,03 | 4,88 | +378,43% | 4,75 | 5,04 | 4,91 | 4,87 | 4,88 | 509 | 178.686.000 |
| 14/6/2023 | 1,03 | 1,02 | +0,99% | 1,00 | 1,03 | 1,00 | 1,01 | 1,02 | 199 | 81.475.600 |
| 13/6/2023 | 1,02 | 1,01 | +1,00% | 1,00 | 1,06 | 1,02 | 1,01 | 1,02 | 315 | 125.716.100 |
| 12/6/2023 | 1,00 | 1,00 | -0,99% | 0,99 | 1,05 | 1,01 | 1,00 | 1,03 | 396 | 151.400.200 |
| 9/6/2023 | 1,01 | 1,01 | +1,00% | 1,00 | 1,02 | 1,00 | 1,00 | 1,01 | 169 | 35.890.700 |
| 7/6/2023 | 1,01 | 1,00 | 0,00% | 0,99 | 1,03 | 1,00 | 1,00 | 1,01 | 193 | 66.256.400 |
| 6/6/2023 | 1,01 | 1,00 | -0,99% | 1,00 | 1,04 | 1,01 | 1,00 | 1,01 | 267 | 111.600.000 |
| 5/6/2023 | 1,06 | 1,01 | -3,81% | 1,01 | 1,06 | 1,02 | 1,01 | 1,02 | 187 | 56.621.800 |
| 2/6/2023 | 1,01 | 1,05 | +3,96% | 1,00 | 1,05 | 1,02 | 1,04 | 1,05 | 514 | 216.743.000 |
| 1/6/2023 | 1,01 | 1,01 | 0,00% | 0,98 | 1,02 | 0,99 | 1,00 | 1,01 | 342 | 115.064.700 |
| 31/5/2023 | 0,95 | 1,01 | +6,32% | 0,94 | 1,02 | 0,98 | 1,00 | 1,01 | 331 | 89.706.100 |
| 30/5/2023 | 0,97 | 0,95 | -2,06% | 0,95 | 0,98 | 0,95 | 0,95 | 0,96 | 236 | 45.512.400 |
| 29/5/2023 | 1,00 | 0,97 | -2,02% | 0,96 | 1,00 | 0,97 | 0,96 | 0,97 | 240 | 55.711.100 |
| 26/5/2023 | 1,01 | 0,99 | 0,00% | 0,98 | 1,03 | 1,00 | 0,98 | 0,99 | 363 | 68.719.000 |
| 25/5/2023 | 1,00 | 0,99 | -1,00% | 0,99 | 1,02 | 1,00 | 0,99 | 1,00 | 200 | 47.996.700 |
| 24/5/2023 | 1,03 | 1,00 | -1,96% | 0,99 | 1,03 | 1,00 | 0,99 | 1,00 | 283 | 87.230.700 |
| 23/5/2023 | 1,05 | 1,02 | -2,86% | 1,01 | 1,05 | 1,02 | 1,01 | 1,02 | 373 | 40.830.000 |
| 22/5/2023 | 1,02 | 1,05 | +2,94% | 1,02 | 1,06 | 1,04 | 1,03 | 1,05 | 209 | 43.293.500 |
| 19/5/2023 | 1,03 | 1,02 | -0,97% | 1,02 | 1,05 | 1,02 | 1,02 | 1,03 | 312 | 32.562.700 |
| 18/5/2023 | 1,01 | 1,03 | +0,98% | 1,01 | 1,05 | 1,03 | 1,03 | 1,04 | 188 | 37.814.300 |
| 17/5/2023 | 1,03 | 1,02 | -0,97% | 1,01 | 1,04 | 1,02 | 1,02 | 1,03 | 369 | 54.589.800 |
| 16/5/2023 | 1,04 | 1,03 | -1,90% | 1,01 | 1,05 | 1,02 | 1,02 | 1,03 | 296 | 75.237.500 |
| 15/5/2023 | 1,09 | 1,05 | -1,87% | 1,03 | 1,09 | 1,06 | 1,04 | 1,05 | 218 | 51.256.400 |
| 12/5/2023 | 1,09 | 1,07 | -1,83% | 1,06 | 1,11 | 1,08 | 1,07 | 1,08 | 256 | 69.730.600 |
| 11/5/2023 | 1,09 | 1,09 | 0,00% | 1,07 | 1,14 | 1,10 | 1,08 | 1,09 | 504 | 175.554.100 |
| 10/5/2023 | 1,08 | 1,09 | +0,93% | 1,06 | 1,11 | 1,08 | 1,08 | 1,09 | 453 | 95.527.200 |
| 9/5/2023 | 1,10 | 1,08 | -0,92% | 1,07 | 1,13 | 1,09 | 1,08 | 1,09 | 408 | 96.398.200 |
| 8/5/2023 | 1,10 | 1,09 | 0,00% | 1,06 | 1,14 | 1,09 | 1,09 | 1,10 | 491 | 128.676.900 |
| 5/5/2023 | 1,11 | 1,09 | +0,93% | 1,07 | 1,11 | 1,09 | 1,08 | 1,09 | 359 | 85.233.100 |
| 4/5/2023 | 1,09 | 1,08 | -0,92% | 1,05 | 1,13 | 1,08 | 1,08 | 1,09 | 404 | 103.803.200 |
| 3/5/2023 | 1,12 | 1,09 | +3,81% | 1,08 | 1,18 | 1,12 | 1,09 | 1,10 | 755 | 201.384.600 |
| 2/5/2023 | 1,08 | 1,05 | -4,55% | 1,04 | 1,09 | 1,05 | 1,04 | 1,05 | 195 | 30.597.400 |
| 28/4/2023 | 1,06 | 1,10 | +3,77% | 1,05 | 1,10 | 1,07 | 1,09 | 1,10 | 424 | 74.607.700 |
| 27/4/2023 | 1,00 | 1,06 | +6,00% | 0,98 | 1,07 | 1,03 | 1,04 | 1,06 | 388 | 88.714.100 |
| 26/4/2023 | 1,00 | 1,00 | -0,99% | 0,99 | 1,03 | 0,99 | 0,99 | 1,00 | 284 | 40.817.600 |
| 25/4/2023 | 1,02 | 1,01 | -0,98% | 1,00 | 1,04 | 1,01 | 1,00 | 1,01 | 289 | 50.852.700 |
| 24/4/2023 | 1,05 | 1,02 | -1,92% | 1,02 | 1,06 | 1,02 | 1,02 | 1,03 | 222 | 38.025.600 |
| 20/4/2023 | 1,03 | 1,04 | +0,97% | 1,01 | 1,07 | 1,03 | 1,03 | 1,04 | 336 | 58.362.200 |
| 19/4/2023 | 1,05 | 1,03 | -2,83% | 1,01 | 1,07 | 1,03 | 1,02 | 1,03 | 275 | 58.255.800 |
| 18/4/2023 | 1,11 | 1,06 | -4,50% | 1,06 | 1,13 | 1,09 | 1,05 | 1,06 | 420 | 93.623.300 |
| 17/4/2023 | 1,13 | 1,11 | -1,77% | 1,09 | 1,16 | 1,11 | 1,10 | 1,11 | 298 | 63.417.900 |
| 14/4/2023 | 1,08 | 1,13 | +4,63% | 1,06 | 1,16 | 1,11 | 1,13 | 1,14 | 712 | 173.951.700 |
| 13/4/2023 | 1,16 | 1,08 | -7,69% | 1,07 | 1,17 | 1,10 | 1,07 | 1,08 | 592 | 195.163.300 |
| 12/4/2023 | 1,08 | 1,17 | +8,33% | 1,08 | 1,19 | 1,14 | 1,16 | 1,17 | 972 | 392.836.300 |
| 11/4/2023 | 1,03 | 1,08 | +4,85% | 1,03 | 1,10 | 1,06 | 1,07 | 1,08 | 777 | 483.122.400 |
| 10/4/2023 | 1,00 | 1,03 | +4,04% | 0,97 | 1,04 | 1,01 | 1,01 | 1,03 | 276 | 62.703.900 |
| 6/4/2023 | 0,96 | 0,99 | +2,06% | 0,95 | 1,02 | 0,97 | 0,97 | 0,99 | 533 | 139.589.000 |
| 5/4/2023 | 1,01 | 0,97 | -4,90% | 0,94 | 1,04 | 0,97 | 0,96 | 0,97 | 663 | 125.764.100 |
| 4/4/2023 | 1,00 | 1,02 | +4,08% | 0,96 | 1,03 | 0,99 | 1,01 | 1,02 | 670 | 157.967.700 |
| 3/4/2023 | 1,06 | 0,98 | -8,41% | 0,97 | 1,08 | 1,00 | 0,98 | 0,99 | 1.020 | 132.152.900 |
| 31/3/2023 | 1,05 | 1,07 | -1,83% | 1,04 | 1,09 | 1,06 | 1,06 | 1,07 | 432 | 104.737.100 |
| 30/3/2023 | 1,09 | 1,09 | +0,93% | 1,05 | 1,12 | 1,08 | 1,08 | 1,09 | 549 | 131.364.100 |
| 29/3/2023 | 1,16 | 1,08 | -5,26% | 1,05 | 1,19 | 1,10 | 1,07 | 1,08 | 762 | 201.696.200 |
| 28/3/2023 | 1,01 | 1,14 | +10,68% | 1,01 | 1,18 | 1,09 | 1,13 | 1,14 | 756 | 193.162.500 |
| 27/3/2023 | 1,04 | 1,03 | -0,96% | 1,00 | 1,06 | 1,02 | 1,02 | 1,03 | 385 | 74.194.600 |
| 24/3/2023 | 1,01 | 1,04 | +4,00% | 0,98 | 1,07 | 1,01 | 1,02 | 1,04 | 520 | 100.280.000 |
| 23/3/2023 | 1,09 | 1,00 | -9,09% | 0,96 | 1,11 | 1,02 | 1,00 | 1,01 | 959 | 206.666.000 |
| 22/3/2023 | 1,09 | 1,10 | +0,92% | 1,07 | 1,15 | 1,11 | 1,08 | 1,10 | 640 | 136.421.400 |
| 21/3/2023 | 1,09 | 1,09 | +0,93% | 1,06 | 1,11 | 1,08 | 1,09 | 1,10 | 472 | 93.395.100 |
| 20/3/2023 | 1,12 | 1,08 | -2,70% | 1,06 | 1,13 | 1,09 | 1,08 | 1,09 | 421 | 81.656.000 |
| 17/3/2023 | 1,20 | 1,11 | -7,50% | 1,11 | 1,21 | 1,14 | 1,11 | 1,12 | 958 | 204.832.800 |
| 16/3/2023 | 1,20 | 1,20 | 0,00% | 1,18 | 1,25 | 1,21 | 1,19 | 1,20 | 487 | 105.610.400 |
| 15/3/2023 | 1,19 | 1,20 | +2,56% | 1,15 | 1,22 | 1,18 | 1,19 | 1,20 | 608 | 127.063.100 |
| 14/3/2023 | 1,23 | 1,17 | -4,10% | 1,17 | 1,27 | 1,21 | 1,17 | 1,18 | 726 | 226.981.900 |
| 13/3/2023 | 1,26 | 1,22 | -3,17% | 1,21 | 1,27 | 1,23 | 1,22 | 1,23 | 491 | 100.678.100 |
| 10/3/2023 | 1,36 | 1,26 | -6,67% | 1,23 | 1,37 | 1,28 | 1,26 | 1,27 | 882 | 259.402.200 |
| 9/3/2023 | 1,27 | 1,35 | +5,47% | 1,27 | 1,43 | 1,35 | 1,33 | 1,35 | 1.007 | 273.187.500 |
| 8/3/2023 | 1,28 | 1,28 | +0,79% | 1,27 | 1,31 | 1,29 | 1,28 | 1,29 | 355 | 76.245.600 |
| 7/3/2023 | 1,26 | 1,27 | +0,79% | 1,25 | 1,30 | 1,27 | 1,26 | 1,27 | 304 | 46.540.800 |
| 6/3/2023 | 1,25 | 1,26 | -0,79% | 1,21 | 1,32 | 1,26 | 1,25 | 1,26 | 643 | 182.955.300 |
| 3/3/2023 | 1,23 | 1,27 | +3,25% | 1,21 | 1,29 | 1,25 | 1,25 | 1,27 | 803 | 1.032.018.500 |
| 2/3/2023 | 1,25 | 1,23 | -1,60% | 1,21 | 1,30 | 1,24 | 1,23 | 1,24 | 553 | 128.170.000 |
| 1/3/2023 | 1,30 | 1,25 | -3,10% | 1,23 | 1,33 | 1,25 | 1,24 | 1,25 | 370 | 93.739.800 |
| 28/2/2023 | 1,30 | 1,29 | 0,00% | 1,24 | 1,34 | 1,28 | 1,29 | 1,30 | 611 | 121.521.000 |
| 27/2/2023 | 1,43 | 1,29 | -5,84% | 1,29 | 1,45 | 1,33 | 1,29 | 1,30 | 654 | 186.631.700 |
| 24/2/2023 | 1,29 | 1,37 | +7,87% | 1,23 | 1,47 | 1,36 | 1,36 | 1,37 | 1.157 | 459.574.800 |
| 23/2/2023 | 1,29 | 1,27 | -0,78% | 1,25 | 1,31 | 1,27 | 1,26 | 1,27 | 297 | 51.963.700 |
| 22/2/2023 | 1,31 | 1,28 | -3,03% | 1,26 | 1,35 | 1,29 | 1,28 | 1,29 | 254 | 74.889.600 |
| 17/2/2023 | 1,23 | 1,32 | +6,45% | 1,23 | 1,36 | 1,30 | 1,32 | 1,33 | 829 | 211.349.700 |
| 16/2/2023 | 1,21 | 1,24 | +2,48% | 1,20 | 1,25 | 1,22 | 1,22 | 1,24 | 343 | 77.276.100 |
| 15/2/2023 | 1,21 | 1,21 | +1,68% | 1,19 | 1,25 | 1,22 | 1,21 | 1,22 | 423 | 94.092.800 |
| 14/2/2023 | 1,23 | 1,19 | -3,25% | 1,18 | 1,28 | 1,21 | 1,19 | 1,20 | 432 | 91.285.900 |
| 13/2/2023 | 1,21 | 1,23 | +1,65% | 1,19 | 1,27 | 1,22 | 1,23 | 1,24 | 497 | 155.618.100 |
| 10/2/2023 | 1,22 | 1,21 | -0,82% | 1,18 | 1,27 | 1,21 | 1,20 | 1,21 | 718 | 198.931.500 |
| 9/2/2023 | 1,37 | 1,22 | -11,59% | 1,19 | 1,38 | 1,26 | 1,22 | 1,23 | 818 | 296.024.200 |
| 8/2/2023 | 1,27 | 1,38 | +9,52% | 1,23 | 1,39 | 1,31 | 1,37 | 1,38 | 924 | 210.507.300 |
| 7/2/2023 | 1,31 | 1,26 | -6,67% | 1,26 | 1,38 | 1,31 | 1,26 | 1,27 | 722 | 191.428.300 |
| 6/2/2023 | 1,47 | 1,35 | -8,16% | 1,33 | 1,50 | 1,41 | 1,35 | 1,36 | 1.008 | 273.627.700 |
| 3/2/2023 | 1,44 | 1,47 | +2,08% | 1,40 | 1,50 | 1,44 | 1,45 | 1,47 | 705 | 202.937.000 |
| 2/2/2023 | 1,50 | 1,44 | -4,00% | 1,39 | 1,55 | 1,44 | 1,44 | 1,45 | 1.287 | 294.151.600 |
| 1/2/2023 | 1,61 | 1,50 | -6,25% | 1,47 | 1,64 | 1,56 | 1,49 | 1,50 | 958 | 399.719.800 |
| 31/1/2023 | 1,60 | 1,60 | +3,90% | 1,54 | 1,67 | 1,60 | 1,60 | 1,61 | 1.315 | 284.931.200 |
| 30/1/2023 | 1,50 | 1,54 | +2,67% | 1,49 | 1,59 | 1,54 | 1,53 | 1,54 | 624 | 182.757.400 |
| 27/1/2023 | 1,48 | 1,50 | +1,35% | 1,47 | 1,53 | 1,49 | 1,49 | 1,50 | 440 | 158.026.000 |
| 26/1/2023 | 1,50 | 1,48 | 0,00% | 1,46 | 1,55 | 1,49 | 1,47 | 1,48 | 573 | 184.774.800 |
| 25/1/2023 | 1,46 | 1,48 | +2,78% | 1,41 | 1,52 | 1,47 | 1,47 | 1,48 | 920 | 235.935.800 |
| 24/1/2023 | 1,45 | 1,44 | -0,69% | 1,41 | 1,48 | 1,44 | 1,43 | 1,44 | 372 | 109.000.800 |
| 23/1/2023 | 1,39 | 1,45 | +5,07% | 1,37 | 1,46 | 1,42 | 1,40 | 1,45 | 466 | 141.520.500 |
| 20/1/2023 | 1,37 | 1,38 | 0,00% | 1,33 | 1,38 | 1,35 | 1,37 | 1,38 | 265 | 42.476.900 |
| 19/1/2023 | 1,35 | 1,38 | +2,22% | 1,27 | 1,40 | 1,34 | 1,36 | 1,38 | 602 | 181.661.300 |
| 18/1/2023 | 1,48 | 1,35 | -8,78% | 1,34 | 1,50 | 1,39 | 1,35 | 1,36 | 848 | 217.911.500 |
| 17/1/2023 | 1,48 | 1,48 | +0,68% | 1,45 | 1,53 | 1,48 | 1,46 | 1,48 | 408 | 149.751.800 |
| 16/1/2023 | 1,49 | 1,47 | +0,68% | 1,41 | 1,50 | 1,45 | 1,46 | 1,47 | 451 | 120.208.100 |
| 13/1/2023 | 1,55 | 1,46 | -5,81% | 1,46 | 1,62 | 1,53 | 1,45 | 1,46 | 911 | 398.593.100 |
| 12/1/2023 | 1,55 | 1,55 | -1,27% | 1,48 | 1,59 | 1,52 | 1,54 | 1,55 | 931 | 246.942.900 |
| 11/1/2023 | 1,58 | 1,57 | +1,29% | 1,48 | 1,61 | 1,54 | 1,53 | 1,57 | 949 | 468.852.500 |
| 10/1/2023 | 1,47 | 1,55 | +6,90% | 1,44 | 1,63 | 1,54 | 1,54 | 1,55 | 1.432 | 469.526.900 |
| 9/1/2023 | 1,42 | 1,45 | +0,69% | 1,39 | 1,51 | 1,45 | 1,45 | 1,46 | 665 | 267.555.100 |
| 6/1/2023 | 1,29 | 1,44 | +11,63% | 1,28 | 1,48 | 1,41 | 1,44 | 1,45 | 1.666 | 549.330.400 |
| 5/1/2023 | 1,21 | 1,29 | +5,74% | 1,21 | 1,31 | 1,25 | 1,29 | 1,30 | 691 | 243.495.400 |
| 4/1/2023 | 1,23 | 1,22 | 0,00% | 1,20 | 1,26 | 1,22 | 1,22 | 1,23 | 319 | 106.750.100 |
| 3/1/2023 | 1,21 | 1,22 | -0,81% | 1,15 | 1,26 | 1,21 | 1,22 | 1,23 | 540 | 170.996.200 |
| 2/1/2023 | 1,20 | 1,23 | +1,65% | 1,16 | 1,27 | 1,22 | 1,22 | 1,23 | 440 | 131.904.100 |
| 29/12/2022 | 1,16 | 1,21 | +3,42% | 1,13 | 1,23 | 1,17 | 1,20 | 1,21 | 468 | 134.232.700 |
| 28/12/2022 | 1,13 | 1,17 | +6,36% | 1,09 | 1,19 | 1,15 | 1,16 | 1,17 | 465 | 169.560.500 |
| 27/12/2022 | 1,12 | 1,10 | -1,79% | 1,07 | 1,13 | 1,09 | 1,10 | 1,11 | 282 | 79.846.200 |
| 26/12/2022 | 1,10 | 1,12 | +1,82% | 1,07 | 1,15 | 1,11 | 1,12 | 1,13 | 315 | 125.578.900 |
| 23/12/2022 | 1,11 | 1,10 | +0,92% | 1,10 | 1,16 | 1,12 | 1,10 | 1,11 | 469 | 200.088.800 |
| 21/12/2022 | 1,09 | 1,09 | 0,00% | 1,06 | 1,13 | 1,09 | 1,08 | 1,09 | 419 | 164.020.300 |
| 20/12/2022 | 1,00 | 1,09 | +9,00% | 0,99 | 1,11 | 1,06 | 1,08 | 1,09 | 748 | 270.738.400 |
| 19/12/2022 | 0,93 | 1,00 | +7,53% | 0,93 | 1,02 | 0,97 | 0,98 | 1,00 | 515 | 163.497.800 |
| 16/12/2022 | 1,04 | 0,93 | -10,58% | 0,93 | 1,07 | 0,97 | 0,93 | 0,94 | 835 | 281.802.400 |
| 15/12/2022 | 1,15 | 1,04 | -10,34% | 1,04 | 1,17 | 1,09 | 1,04 | 1,05 | 758 | 291.209.200 |
| 14/12/2022 | 1,21 | 1,16 | -4,13% | 1,13 | 1,21 | 1,16 | 1,16 | 1,17 | 488 | 191.430.900 |
| 13/12/2022 | 1,21 | 1,21 | -1,63% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 322 | 122.946.500 |
| 12/12/2022 | 1,21 | 1,23 | +1,65% | 1,18 | 1,25 | 1,21 | 1,22 | 1,23 | 392 | 131.835.300 |
| 9/12/2022 | 1,26 | 1,21 | +1,68% | 1,20 | 1,28 | 1,23 | 1,21 | 1,22 | 267 | 83.963.600 |
| 8/12/2022 | 1,27 | 1,19 | -6,30% | 1,19 | 1,27 | 1,22 | 1,18 | 1,19 | 395 | 116.610.400 |
| 7/12/2022 | 1,28 | 1,27 | -1,55% | 1,25 | 1,33 | 1,27 | 1,27 | 1,28 | 446 | 170.124.100 |
| 6/12/2022 | 1,31 | 1,29 | -0,77% | 1,27 | 1,37 | 1,31 | 1,28 | 1,29 | 540 | 286.495.400 |
| 5/12/2022 | 1,25 | 1,30 | +4,84% | 1,22 | 1,35 | 1,27 | 1,29 | 1,30 | 664 | 263.615.400 |
| 2/12/2022 | 1,23 | 1,24 | +0,81% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 516 | 291.304.900 |
| 1/12/2022 | 1,28 | 1,23 | -3,91% | 1,22 | 1,30 | 1,25 | 1,23 | 1,24 | 698 | 342.492.400 |
| 30/11/2022 | 1,26 | 1,28 | +7,56% | 1,24 | 1,35 | 1,29 | 1,28 | 1,29 | 1.267 | 617.527.400 |
| 29/11/2022 | 1,21 | 1,19 | -0,83% | 1,19 | 1,27 | 1,21 | 1,19 | 1,20 | 900 | 494.936.500 |
| 28/11/2022 | 1,26 | 1,20 | -4,76% | 1,19 | 1,28 | 1,22 | 1,20 | 1,21 | 613 | 242.520.500 |
| 25/11/2022 | 1,20 | 1,26 | +6,78% | 1,18 | 1,34 | 1,26 | 1,26 | 1,27 | 1.690 | 927.275.800 |
| 24/11/2022 | 1,19 | 1,18 | +0,85% | 1,15 | 1,23 | 1,19 | 1,18 | 1,19 | 827 | 435.067.500 |
| 23/11/2022 | 1,19 | 1,17 | -3,31% | 1,16 | 1,24 | 1,19 | 1,16 | 1,17 | 829 | 406.432.300 |
| 22/11/2022 | 1,18 | 1,21 | +3,42% | 1,15 | 1,27 | 1,20 | 1,20 | 1,21 | 1.497 | 669.935.000 |
| 21/11/2022 | 1,40 | 1,17 | -13,33% | 1,15 | 1,43 | 1,24 | 1,17 | 1,18 | 2.538 | 969.233.000 |
| 18/11/2022 | 1,92 | 1,35 | 0,00% | 1,35 | 1,94 | 1,60 | 1,34 | 1,35 | 4.110 | 1.977.633.300 |