Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
INEP3F - INEPAR - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 1,29 | 1,25 | -3,10% | 1,25 | 1,29 | 1,28 | 1,25 | 1,26 | 13 | 10.371 |
| 23/10/2025 | 1,28 | 1,29 | +0,78% | 1,23 | 1,29 | 1,25 | 1,23 | 1,29 | 17 | 19.780 |
| 22/10/2025 | 1,28 | 1,28 | +4,07% | 1,24 | 1,30 | 1,26 | 1,24 | 1,28 | 15 | 23.568 |
| 21/10/2025 | 1,30 | 1,23 | -3,15% | 1,23 | 1,36 | 1,26 | 1,23 | 1,31 | 26 | 34.022 |
| 20/10/2025 | 1,24 | 1,27 | +2,42% | 1,24 | 1,31 | 1,29 | 1,27 | 1,30 | 12 | 11.355 |
| 17/10/2025 | 1,28 | 1,24 | -4,62% | 1,24 | 1,29 | 1,26 | 1,24 | 1,26 | 12 | 33.044 |
| 16/10/2025 | 1,25 | 1,30 | 0,00% | 1,24 | 1,32 | 1,25 | 1,24 | 1,28 | 16 | 21.568 |
| 15/10/2025 | 1,36 | 1,30 | +1,56% | 1,25 | 1,36 | 1,29 | 1,28 | 1,30 | 32 | 79.343 |
| 14/10/2025 | 1,36 | 1,28 | +0,79% | 1,26 | 1,36 | 1,29 | 1,27 | 1,32 | 14 | 22.371 |
| 13/10/2025 | 1,29 | 1,27 | -9,93% | 1,26 | 1,40 | 1,28 | 1,28 | 1,33 | 28 | 52.902 |
| 10/10/2025 | 1,45 | 1,41 | -0,70% | 1,29 | 1,45 | 1,33 | 1,39 | 1,41 | 31 | 78.714 |
| 9/10/2025 | 1,45 | 1,42 | -0,70% | 1,38 | 1,60 | 1,41 | 1,40 | 1,45 | 56 | 275.822 |
| 8/10/2025 | 1,42 | 1,43 | -1,38% | 1,42 | 1,48 | 1,44 | 1,43 | 1,46 | 31 | 117.212 |
| 7/10/2025 | 1,51 | 1,45 | -7,64% | 1,44 | 1,51 | 1,45 | 1,44 | 1,51 | 19 | 53.405 |
| 6/10/2025 | 1,60 | 1,57 | -4,27% | 1,47 | 1,60 | 1,54 | 1,47 | 1,58 | 17 | 41.776 |
| 3/10/2025 | 1,46 | 1,64 | +10,07% | 1,46 | 1,65 | 1,52 | 1,54 | 1,64 | 32 | 104.486 |
| 2/10/2025 | 1,49 | 1,49 | -1,32% | 1,46 | 1,53 | 1,47 | 1,48 | 1,49 | 44 | 58.013 |
| 1/10/2025 | 1,51 | 1,51 | 0,00% | 1,47 | 1,53 | 1,49 | 1,48 | 1,53 | 50 | 126.621 |
| 30/9/2025 | 1,54 | 1,51 | 0,00% | 1,50 | 1,55 | 1,51 | 1,51 | 1,53 | 30 | 89.697 |
| 29/9/2025 | 1,52 | 1,51 | -1,31% | 1,51 | 1,58 | 1,53 | 1,51 | 1,56 | 28 | 80.137 |
| 26/9/2025 | 1,61 | 1,53 | -1,92% | 1,53 | 1,61 | 1,55 | 1,53 | 1,56 | 19 | 75.143 |
| 25/9/2025 | 1,56 | 1,56 | 0,00% | 1,53 | 1,66 | 1,59 | 1,56 | 1,62 | 26 | 53.519 |
| 24/9/2025 | 1,62 | 1,56 | -6,02% | 1,56 | 1,65 | 1,58 | 1,56 | 1,59 | 18 | 50.275 |
| 23/9/2025 | 1,55 | 1,66 | +4,40% | 1,53 | 1,69 | 1,57 | 1,55 | 1,66 | 17 | 48.640 |
| 22/9/2025 | 1,71 | 1,59 | -7,02% | 1,55 | 1,72 | 1,63 | 1,59 | 1,69 | 20 | 43.215 |
| 19/9/2025 | 1,67 | 1,71 | -0,58% | 1,61 | 1,74 | 1,70 | 1,69 | 1,72 | 43 | 89.424 |
| 18/9/2025 | 1,69 | 1,72 | -0,58% | 1,60 | 1,74 | 1,70 | 1,70 | 1,74 | 50 | 115.002 |
| 17/9/2025 | 1,72 | 1,73 | +1,76% | 1,54 | 1,81 | 1,73 | 1,56 | 1,73 | 71 | 201.068 |
| 16/9/2025 | 1,62 | 1,70 | +9,68% | 1,47 | 2,00 | 1,79 | 1,66 | 1,70 | 184 | 592.002 |
| 15/9/2025 | 1,62 | 1,55 | 0,00% | 1,50 | 1,62 | 1,54 | 1,55 | 1,62 | 19 | 28.763 |
| 12/9/2025 | 1,58 | 1,55 | 0,00% | 1,45 | 1,68 | 1,51 | 1,46 | 1,47 | 19 | 41.459 |
| 11/9/2025 | 1,52 | 1,55 | +13,97% | 1,52 | 1,70 | 1,57 | 1,53 | 1,58 | 33 | 82.855 |
| 10/9/2025 | 1,54 | 1,36 | -15,00% | 1,36 | 1,55 | 1,49 | 1,45 | 1,55 | 33 | 26.882 |
| 9/9/2025 | 1,56 | 1,60 | +1,91% | 1,51 | 1,66 | 1,55 | 1,50 | 1,60 | 65 | 153.852 |
| 8/9/2025 | 1,68 | 1,57 | -6,55% | 1,57 | 1,68 | 1,59 | 1,57 | 1,68 | 35 | 101.658 |
| 5/9/2025 | 1,68 | 1,68 | 0,00% | 1,58 | 1,69 | 1,63 | 1,59 | 1,69 | 15 | 22.452 |
| 4/9/2025 | 1,70 | 1,68 | -1,18% | 1,60 | 1,70 | 1,64 | 1,63 | 1,68 | 22 | 32.834 |
| 3/9/2025 | 1,63 | 1,70 | +1,80% | 1,62 | 1,70 | 1,64 | 1,69 | 1,70 | 24 | 62.648 |
| 2/9/2025 | 1,65 | 1,67 | +2,45% | 1,62 | 1,68 | 1,65 | 1,66 | 1,67 | 16 | 19.359 |
| 1/9/2025 | 1,65 | 1,63 | -5,78% | 1,63 | 1,70 | 1,66 | 1,63 | 1,69 | 10 | 16.817 |
| 29/8/2025 | 1,64 | 1,73 | +6,13% | 1,64 | 1,78 | 1,71 | 1,65 | 1,73 | 26 | 35.936 |
| 28/8/2025 | 1,67 | 1,63 | -8,94% | 1,63 | 1,78 | 1,70 | 1,63 | 1,78 | 24 | 70.721 |
| 27/8/2025 | 1,63 | 1,79 | +9,15% | 1,63 | 1,79 | 1,73 | 1,68 | 1,79 | 25 | 47.990 |
| 26/8/2025 | 1,80 | 1,64 | -4,09% | 1,64 | 1,80 | 1,69 | 1,74 | 1,75 | 28 | 68.219 |
| 25/8/2025 | 1,73 | 1,71 | -3,93% | 1,61 | 1,89 | 1,71 | 1,62 | 1,70 | 43 | 108.649 |
| 22/8/2025 | 1,53 | 1,78 | +18,67% | 1,44 | 1,82 | 1,65 | 1,62 | 1,78 | 42 | 134.854 |
| 21/8/2025 | 1,53 | 1,50 | -7,41% | 1,44 | 1,60 | 1,50 | 1,49 | 1,55 | 24 | 39.464 |
| 20/8/2025 | 1,47 | 1,62 | +8,00% | 1,44 | 1,66 | 1,54 | 1,45 | 1,58 | 35 | 36.219 |
| 19/8/2025 | 1,56 | 1,50 | -6,25% | 1,50 | 1,68 | 1,53 | 1,57 | 1,58 | 36 | 83.534 |
| 18/8/2025 | 1,68 | 1,60 | -13,51% | 1,60 | 1,83 | 1,63 | 1,59 | 1,65 | 17 | 26.665 |
| 15/8/2025 | 1,70 | 1,85 | +10,12% | 1,62 | 1,92 | 1,66 | 1,62 | 1,84 | 22 | 40.530 |
| 14/8/2025 | 1,79 | 1,68 | -2,33% | 1,66 | 2,13 | 1,82 | 1,68 | 1,93 | 115 | 391.613 |
| 13/8/2025 | 1,78 | 1,72 | -2,82% | 1,53 | 1,81 | 1,63 | 1,65 | 1,72 | 35 | 96.423 |
| 12/8/2025 | 1,74 | 1,77 | +1,72% | 1,72 | 1,79 | 1,74 | 1,73 | 1,77 | 20 | 36.895 |
| 11/8/2025 | 1,76 | 1,74 | -2,25% | 1,72 | 1,84 | 1,75 | 1,73 | 1,79 | 15 | 56.845 |
| 8/8/2025 | 1,83 | 1,78 | +1,14% | 1,78 | 1,89 | 1,80 | 1,78 | 1,88 | 19 | 49.096 |
| 7/8/2025 | 1,79 | 1,76 | -11,56% | 1,76 | 1,84 | 1,78 | 1,76 | 1,83 | 35 | 69.194 |
| 6/8/2025 | 1,69 | 1,99 | +15,03% | 1,69 | 2,09 | 1,91 | 1,77 | 1,99 | 66 | 188.082 |
| 5/8/2025 | 1,78 | 1,73 | +3,59% | 1,71 | 1,79 | 1,74 | 1,72 | 1,73 | 9 | 6.458 |
| 4/8/2025 | 1,64 | 1,67 | -0,60% | 1,50 | 1,67 | 1,61 | 1,67 | 1,91 | 9 | 12.744 |
| 1/8/2025 | 1,70 | 1,68 | -3,45% | 1,65 | 1,94 | 1,70 | 1,70 | 1,92 | 16 | 17.386 |
| 31/7/2025 | 1,70 | 1,74 | +2,35% | 1,70 | 1,74 | 1,70 | 1,70 | 1,74 | 7 | 14.644 |
| 30/7/2025 | 1,78 | 1,70 | -14,14% | 1,70 | 1,95 | 1,74 | 1,70 | 1,95 | 20 | 29.874 |
| 29/7/2025 | 1,80 | 1,98 | +16,47% | 1,79 | 1,99 | 1,83 | 1,79 | 1,97 | 13 | 14.498 |
| 28/7/2025 | 1,83 | 1,70 | -5,56% | 1,65 | 2,00 | 1,75 | 1,68 | 2,00 | 13 | 18.581 |
| 25/7/2025 | 2,06 | 1,80 | -4,26% | 1,80 | 2,06 | 1,84 | 1,80 | 1,89 | 8 | 14.363 |
| 24/7/2025 | 2,09 | 1,88 | -10,05% | 1,88 | 2,09 | 1,97 | 1,85 | 1,87 | 27 | 56.640 |
| 23/7/2025 | 1,95 | 2,09 | +5,03% | 1,82 | 2,11 | 1,93 | 2,00 | 2,09 | 24 | 13.751 |
| 22/7/2025 | 2,00 | 1,99 | -0,50% | 1,82 | 2,14 | 1,91 | 2,08 | 2,10 | 21 | 64.642 |
| 21/7/2025 | 2,05 | 2,00 | +2,56% | 1,92 | 2,15 | 2,06 | 1,91 | 1,92 | 21 | 50.760 |
| 18/7/2025 | 1,95 | 1,95 | +5,98% | 1,89 | 2,09 | 1,95 | 1,93 | 2,05 | 19 | 40.067 |
| 17/7/2025 | 1,93 | 1,84 | -10,24% | 1,84 | 2,02 | 1,94 | 1,83 | 1,86 | 7 | 35.575 |
| 16/7/2025 | 2,05 | 2,05 | +2,50% | 2,00 | 2,07 | 2,03 | 1,93 | 2,11 | 9 | 11.814 |
| 15/7/2025 | 2,17 | 2,00 | +1,01% | 1,97 | 2,17 | 2,01 | 2,00 | 2,14 | 13 | 27.867 |
| 14/7/2025 | 2,00 | 1,98 | -1,98% | 1,98 | 2,19 | 1,99 | 1,98 | 2,17 | 9 | 14.184 |
| 11/7/2025 | 2,24 | 2,02 | -12,17% | 2,00 | 2,24 | 2,08 | 2,00 | 2,18 | 14 | 20.211 |
| 10/7/2025 | 2,06 | 2,30 | +9,52% | 2,06 | 2,30 | 2,10 | 2,15 | 2,30 | 8 | 14.968 |
| 9/7/2025 | 2,12 | 2,10 | -8,30% | 2,06 | 2,12 | 2,09 | 2,06 | 2,15 | 16 | 63.939 |
| 8/7/2025 | 2,12 | 2,29 | +8,53% | 2,11 | 2,33 | 2,12 | 2,11 | 2,29 | 10 | 23.119 |
| 7/7/2025 | 2,41 | 2,11 | -5,80% | 2,11 | 2,41 | 2,21 | 2,11 | 2,20 | 15 | 33.200 |
| 4/7/2025 | 2,12 | 2,24 | +1,82% | 2,11 | 2,24 | 2,17 | 2,15 | 2,24 | 19 | 58.562 |
| 3/7/2025 | 2,11 | 2,20 | +0,92% | 2,11 | 2,21 | 2,14 | 2,15 | 2,22 | 12 | 59.109 |
| 2/7/2025 | 2,39 | 2,18 | +2,35% | 2,10 | 2,39 | 2,16 | 2,16 | 2,18 | 29 | 67.710 |
| 1/7/2025 | 2,25 | 2,13 | -4,05% | 2,13 | 2,48 | 2,31 | 2,13 | 2,26 | 44 | 131.593 |
| 30/6/2025 | 2,00 | 2,22 | +11,00% | 2,00 | 2,51 | 2,25 | 2,05 | 2,22 | 47 | 194.738 |
| 27/6/2025 | 2,06 | 2,00 | -5,21% | 2,00 | 2,06 | 2,00 | 2,01 | 2,11 | 5 | 14.620 |
| 26/6/2025 | 2,17 | 2,11 | -3,21% | 1,99 | 2,18 | 2,09 | 2,00 | 2,14 | 29 | 38.298 |
| 25/6/2025 | 2,10 | 2,18 | +1,40% | 2,07 | 2,21 | 2,09 | 2,07 | 2,14 | 11 | 34.079 |
| 24/6/2025 | 2,12 | 2,15 | 0,00% | 2,12 | 2,25 | 2,11 | 2,14 | 2,25 | 17 | 70.992 |
| 23/6/2025 | 2,29 | 2,15 | -2,27% | 2,13 | 2,29 | 2,21 | 2,15 | 2,20 | 18 | 48.056 |
| 20/6/2025 | 2,21 | 2,20 | -3,93% | 2,13 | 2,34 | 2,17 | 2,20 | 2,30 | 20 | 20.021 |
| 18/6/2025 | 2,31 | 2,29 | -1,29% | 2,20 | 2,34 | 2,26 | 2,26 | 2,29 | 31 | 142.455 |
| 17/6/2025 | 2,33 | 2,32 | -0,43% | 2,30 | 2,33 | 2,31 | 2,30 | 2,32 | 14 | 32.218 |
| 16/6/2025 | 2,26 | 2,33 | +4,48% | 2,26 | 2,50 | 2,40 | 2,32 | 2,38 | 48 | 171.273 |
| 13/6/2025 | 2,32 | 2,23 | +0,90% | 2,16 | 2,47 | 2,28 | 2,24 | 2,43 | 25 | 84.374 |
| 12/6/2025 | 2,21 | 2,21 | -2,21% | 2,16 | 2,35 | 2,27 | 2,16 | 2,32 | 16 | 92.247 |
| 11/6/2025 | 2,39 | 2,26 | +3,20% | 2,16 | 2,39 | 2,21 | 2,16 | 2,35 | 7 | 38.338 |
| 10/6/2025 | 2,30 | 2,19 | -3,10% | 2,19 | 2,39 | 2,24 | 2,20 | 2,39 | 13 | 52.325 |
| 9/6/2025 | 2,44 | 2,26 | -3,83% | 2,19 | 2,44 | 2,29 | 2,27 | 2,43 | 17 | 34.371 |
| 6/6/2025 | 2,25 | 2,35 | +1,73% | 2,21 | 2,43 | 2,33 | 2,24 | 2,40 | 81 | 755.476 |
| 5/6/2025 | 2,40 | 2,31 | -1,70% | 2,22 | 2,45 | 2,32 | 2,28 | 2,35 | 114 | 1.311.862 |
| 4/6/2025 | 2,27 | 2,35 | 0,00% | 2,22 | 2,35 | 2,28 | 2,23 | 2,35 | 21 | 66.384 |
| 3/6/2025 | 2,28 | 2,35 | +4,44% | 2,24 | 2,35 | 2,29 | 2,33 | 2,45 | 28 | 128.246 |
| 2/6/2025 | 2,27 | 2,25 | +0,45% | 2,25 | 2,33 | 2,27 | 2,25 | 2,30 | 25 | 55.146 |
| 30/5/2025 | 2,22 | 2,24 | +1,36% | 2,19 | 2,41 | 2,32 | 2,24 | 2,31 | 51 | 278.202 |
| 29/5/2025 | 2,36 | 2,21 | -5,15% | 2,21 | 2,36 | 2,26 | 2,21 | 2,34 | 13 | 42.306 |
| 28/5/2025 | 2,38 | 2,33 | +2,64% | 2,27 | 2,38 | 2,30 | 2,30 | 2,36 | 12 | 41.344 |
| 27/5/2025 | 2,33 | 2,27 | -0,87% | 2,25 | 2,38 | 2,28 | 2,27 | 2,35 | 12 | 32.742 |
| 26/5/2025 | 2,45 | 2,29 | -5,76% | 2,22 | 2,45 | 2,35 | 2,24 | 2,36 | 32 | 43.122 |
| 23/5/2025 | 2,39 | 2,43 | -0,41% | 2,10 | 2,46 | 2,30 | 2,29 | 2,43 | 27 | 67.783 |
| 22/5/2025 | 2,07 | 2,44 | +6,09% | 2,07 | 2,44 | 2,24 | 2,31 | 2,43 | 16 | 52.001 |
| 21/5/2025 | 1,99 | 2,30 | +16,75% | 1,98 | 2,30 | 2,20 | 2,08 | 2,30 | 13 | 46.871 |
| 20/5/2025 | 2,19 | 1,97 | -8,80% | 1,95 | 2,34 | 2,27 | 2,01 | 2,33 | 9 | 25.262 |
| 19/5/2025 | 2,43 | 2,16 | -10,00% | 2,02 | 2,43 | 2,20 | 2,17 | 2,33 | 16 | 53.152 |
| 16/5/2025 | 2,38 | 2,40 | +3,90% | 2,19 | 2,40 | 2,38 | 1,45 | 2,40 | 13 | 59.303 |
| 15/5/2025 | 2,25 | 2,31 | -0,43% | 2,23 | 2,40 | 2,29 | 1,92 | 2,39 | 25 | 88.055 |
| 14/5/2025 | 2,34 | 2,32 | -2,11% | 2,27 | 2,34 | 2,30 | 2,28 | 2,33 | 30 | 70.383 |
| 13/5/2025 | 2,50 | 2,37 | -5,20% | 2,22 | 2,50 | 2,40 | 2,37 | 2,52 | 30 | 131.653 |
| 12/5/2025 | 2,24 | 2,50 | +15,21% | 2,18 | 2,50 | 2,35 | 2,20 | 2,50 | 42 | 185.727 |
| 9/5/2025 | 2,56 | 2,17 | -8,44% | 2,17 | 2,56 | 2,22 | 2,17 | 2,25 | 30 | 84.041 |
| 8/5/2025 | 2,57 | 2,37 | -0,84% | 2,25 | 2,70 | 2,37 | 2,31 | 2,57 | 100 | 342.896 |
| 7/5/2025 | 2,55 | 2,39 | -5,91% | 2,38 | 2,55 | 2,45 | 2,38 | 2,43 | 8 | 18.170 |
| 6/5/2025 | 2,71 | 2,54 | +13,39% | 2,26 | 2,71 | 2,47 | 2,38 | 2,54 | 35 | 120.038 |
| 5/5/2025 | 2,41 | 2,24 | -8,94% | 2,19 | 2,61 | 2,40 | 2,24 | 2,43 | 47 | 141.695 |
| 2/5/2025 | 1,87 | 2,46 | +16,04% | 1,83 | 3,18 | 2,44 | 2,46 | 2,71 | 88 | 348.073 |
| 29/4/2025 | 1,94 | 2,12 | +12,77% | 1,86 | 2,12 | 1,94 | 2,12 | 2,29 | 45 | 209.449 |
| 28/4/2025 | 1,85 | 1,88 | -2,59% | 1,84 | 2,45 | 2,01 | 1,88 | 1,89 | 48 | 98.440 |
| 25/4/2025 | 1,90 | 1,93 | +1,05% | 1,83 | 1,93 | 1,89 | 1,85 | 1,93 | 14 | 23.876 |
| 24/4/2025 | 1,95 | 1,91 | +5,52% | 1,81 | 1,98 | 1,89 | 1,87 | 1,90 | 26 | 65.044 |
| 23/4/2025 | 1,63 | 1,81 | +14,56% | 1,63 | 2,00 | 1,83 | 1,78 | 1,88 | 100 | 328.260 |
| 22/4/2025 | 1,65 | 1,58 | -3,07% | 1,58 | 1,74 | 1,65 | 1,54 | 1,58 | 48 | 135.412 |
| 17/4/2025 | 1,55 | 1,63 | +6,54% | 1,50 | 1,63 | 1,58 | 1,52 | 1,63 | 56 | 146.030 |
| 16/4/2025 | 1,45 | 1,53 | -3,77% | 1,45 | 1,57 | 1,51 | 1,53 | 1,57 | 25 | 56.412 |
| 15/4/2025 | 1,53 | 1,59 | +6,00% | 1,48 | 1,60 | 1,55 | 1,47 | 1,59 | 19 | 14.009 |
| 14/4/2025 | 1,47 | 1,50 | +4,17% | 1,42 | 1,63 | 1,50 | 1,47 | 1,59 | 39 | 58.949 |
| 11/4/2025 | 1,57 | 1,44 | -4,64% | 1,44 | 1,59 | 1,50 | 1,44 | 1,49 | 19 | 29.431 |
| 10/4/2025 | 1,49 | 1,51 | +2,03% | 1,38 | 1,57 | 1,50 | 1,42 | 1,51 | 36 | 85.384 |
| 9/4/2025 | 1,40 | 1,48 | +5,71% | 1,37 | 1,50 | 1,41 | 1,37 | 1,49 | 22 | 31.936 |
| 8/4/2025 | 1,44 | 1,40 | -1,41% | 1,38 | 1,44 | 1,40 | 1,38 | 1,40 | 11 | 6.441 |
| 7/4/2025 | 1,44 | 1,42 | -1,39% | 1,39 | 1,49 | 1,43 | 1,40 | 1,42 | 19 | 16.092 |
| 4/4/2025 | 1,50 | 1,44 | -4,00% | 1,42 | 1,50 | 1,43 | 1,42 | 1,44 | 6 | 13.199 |
| 3/4/2025 | 1,47 | 1,50 | +5,63% | 1,43 | 1,50 | 1,46 | 1,45 | 1,49 | 8 | 16.360 |
| 2/4/2025 | 1,46 | 1,42 | -1,39% | 1,42 | 1,50 | 1,43 | 1,42 | 1,48 | 21 | 25.374 |
| 1/4/2025 | 1,49 | 1,44 | 0,00% | 1,43 | 1,49 | 1,46 | 1,43 | 1,44 | 16 | 13.152 |
| 31/3/2025 | 1,46 | 1,44 | 0,00% | 1,41 | 1,52 | 1,45 | 1,44 | 1,52 | 13 | 23.106 |
| 28/3/2025 | 1,42 | 1,44 | +1,41% | 1,41 | 1,51 | 1,46 | 1,44 | 1,51 | 18 | 62.717 |
| 27/3/2025 | 1,48 | 1,42 | -3,40% | 1,41 | 1,48 | 1,43 | 1,41 | 1,42 | 20 | 29.049 |
| 26/3/2025 | 1,48 | 1,47 | +4,26% | 1,41 | 1,57 | 1,43 | 1,41 | 1,47 | 18 | 17.758 |
| 25/3/2025 | 1,51 | 1,41 | -0,70% | 1,41 | 1,51 | 1,42 | 1,41 | 1,46 | 11 | 6.568 |
| 24/3/2025 | 1,42 | 1,42 | 0,00% | 1,42 | 1,50 | 1,42 | 1,41 | 1,48 | 24 | 20.447 |
| 21/3/2025 | 1,43 | 1,42 | -0,70% | 1,42 | 1,52 | 1,44 | 1,42 | 1,49 | 16 | 25.663 |
| 20/3/2025 | 1,48 | 1,43 | -1,38% | 1,41 | 1,48 | 1,42 | 1,43 | 1,47 | 5 | 5.837 |
| 19/3/2025 | 1,47 | 1,45 | -2,68% | 1,42 | 1,52 | 1,42 | 1,45 | 1,52 | 17 | 34.097 |
| 18/3/2025 | 1,49 | 1,49 | 0,00% | 1,47 | 1,58 | 1,53 | 1,49 | 1,52 | 18 | 35.806 |
| 17/3/2025 | 1,42 | 1,49 | +4,93% | 1,42 | 1,49 | 1,45 | 1,43 | 1,49 | 13 | 12.203 |
| 14/3/2025 | 1,41 | 1,42 | +0,71% | 1,41 | 1,58 | 1,50 | 1,42 | 1,43 | 24 | 63.107 |
| 13/3/2025 | 1,47 | 1,41 | -2,76% | 1,40 | 1,49 | 1,42 | 1,41 | 1,47 | 13 | 9.114 |
| 12/3/2025 | 1,41 | 1,45 | +2,11% | 1,41 | 1,52 | 1,45 | 1,44 | 1,47 | 12 | 36.657 |
| 11/3/2025 | 1,49 | 1,42 | -7,19% | 1,41 | 1,52 | 1,44 | 1,42 | 1,52 | 21 | 9.234 |
| 10/3/2025 | 1,46 | 1,53 | +2,68% | 1,41 | 1,53 | 1,47 | 1,45 | 1,52 | 17 | 67.037 |
| 7/3/2025 | 1,45 | 1,49 | +0,68% | 1,38 | 1,50 | 1,46 | 1,41 | 1,49 | 19 | 30.226 |
| 6/3/2025 | 1,50 | 1,48 | +5,71% | 1,48 | 1,50 | 1,48 | 1,41 | 1,50 | 2 | 2.074 |
| 5/3/2025 | 1,48 | 1,40 | -2,78% | 1,40 | 1,49 | 1,47 | 1,39 | 1,49 | 8 | 13.309 |
| 28/2/2025 | 1,45 | 1,44 | +5,11% | 1,37 | 1,49 | 1,45 | 1,44 | 1,47 | 13 | 16.878 |
| 27/2/2025 | 1,48 | 1,37 | -6,16% | 1,37 | 1,48 | 1,43 | 1,37 | 1,41 | 9 | 16.326 |
| 26/2/2025 | 1,48 | 1,46 | 0,00% | 1,38 | 1,48 | 1,42 | 1,41 | 1,47 | 10 | 28.557 |
| 25/2/2025 | 1,42 | 1,46 | +4,29% | 1,40 | 1,48 | 1,44 | 1,40 | 1,44 | 11 | 19.218 |
| 24/2/2025 | 1,45 | 1,40 | -6,04% | 1,40 | 1,46 | 1,44 | 1,40 | 1,45 | 8 | 12.103 |
| 21/2/2025 | 1,46 | 1,49 | +0,68% | 1,46 | 1,52 | 1,47 | 1,42 | 1,52 | 6 | 23.805 |
| 20/2/2025 | 1,47 | 1,48 | 0,00% | 1,47 | 1,54 | 1,48 | 1,47 | 1,50 | 18 | 34.349 |
| 19/2/2025 | 1,55 | 1,48 | -4,52% | 1,48 | 1,55 | 1,50 | 1,47 | 1,48 | 19 | 32.258 |
| 18/2/2025 | 1,49 | 1,55 | +2,65% | 1,49 | 1,59 | 1,54 | 1,50 | 1,55 | 17 | 16.223 |
| 17/2/2025 | 1,64 | 1,51 | -7,93% | 1,51 | 1,64 | 1,53 | 1,51 | 1,58 | 32 | 28.885 |
| 14/2/2025 | 1,64 | 1,64 | +5,81% | 1,59 | 1,70 | 1,64 | 1,55 | 1,64 | 18 | 5.740 |
| 13/2/2025 | 1,52 | 1,55 | +3,33% | 1,46 | 1,75 | 1,62 | 1,55 | 1,62 | 85 | 194.037 |
| 12/2/2025 | 1,48 | 1,50 | +7,14% | 1,44 | 1,66 | 1,57 | 1,50 | 1,55 | 56 | 91.977 |
| 11/2/2025 | 1,38 | 1,40 | +2,19% | 1,37 | 1,47 | 1,44 | 1,41 | 1,42 | 20 | 26.233 |
| 10/2/2025 | 1,38 | 1,37 | -0,72% | 1,37 | 1,40 | 1,37 | 1,37 | 1,38 | 26 | 31.292 |
| 7/2/2025 | 1,50 | 1,38 | 0,00% | 1,38 | 1,50 | 1,39 | 1,38 | 1,39 | 7 | 7.268 |
| 6/2/2025 | 1,50 | 1,38 | 0,00% | 1,38 | 1,50 | 1,39 | 1,38 | 1,39 | 14 | 8.665 |
| 5/2/2025 | 1,44 | 1,38 | -1,43% | 1,37 | 1,53 | 1,39 | 1,38 | 1,39 | 22 | 36.631 |
| 4/2/2025 | 1,41 | 1,40 | +2,94% | 1,37 | 1,41 | 1,39 | 1,40 | 1,44 | 10 | 17.850 |
| 3/2/2025 | 1,49 | 1,36 | -6,21% | 1,35 | 1,59 | 1,41 | 1,36 | 1,39 | 38 | 72.444 |
| 31/1/2025 | 1,46 | 1,45 | +2,84% | 1,39 | 1,47 | 1,41 | 1,40 | 1,45 | 20 | 39.505 |
| 30/1/2025 | 1,41 | 1,41 | -1,40% | 1,41 | 1,44 | 1,41 | 1,40 | 1,48 | 8 | 16.844 |
| 29/1/2025 | 1,46 | 1,43 | -0,69% | 1,41 | 1,46 | 1,42 | 1,41 | 1,49 | 16 | 25.949 |
| 28/1/2025 | 1,62 | 1,44 | -9,43% | 1,41 | 1,62 | 1,43 | 1,42 | 1,43 | 24 | 35.167 |
| 27/1/2025 | 1,57 | 1,59 | +2,58% | 1,41 | 1,64 | 1,49 | 1,44 | 1,59 | 64 | 117.776 |
| 24/1/2025 | 1,46 | 1,55 | +13,97% | 1,34 | 1,55 | 1,47 | 1,41 | 1,55 | 69 | 160.176 |
| 23/1/2025 | 1,34 | 1,36 | +0,74% | 1,33 | 1,36 | 1,34 | 1,35 | 1,36 | 11 | 40.156 |
| 22/1/2025 | 1,35 | 1,35 | +0,75% | 1,35 | 1,37 | 1,36 | 1,35 | 1,37 | 6 | 5.057 |
| 21/1/2025 | 1,45 | 1,34 | -6,94% | 1,33 | 1,45 | 1,35 | 1,34 | 1,37 | 17 | 41.883 |
| 20/1/2025 | 1,39 | 1,44 | +5,11% | 1,36 | 1,44 | 1,40 | 1,38 | 1,44 | 11 | 38.190 |
| 17/1/2025 | 1,49 | 1,37 | -2,14% | 1,37 | 1,49 | 1,40 | 1,36 | 1,40 | 26 | 24.673 |
| 16/1/2025 | 1,49 | 1,40 | -3,45% | 1,36 | 1,49 | 1,38 | 1,36 | 1,41 | 12 | 15.248 |
| 15/1/2025 | 1,45 | 1,45 | +9,02% | 1,34 | 1,46 | 1,40 | 1,36 | 1,45 | 37 | 88.849 |
| 14/1/2025 | 1,38 | 1,33 | 0,00% | 1,33 | 1,52 | 1,37 | 1,33 | 1,34 | 53 | 65.512 |
| 13/1/2025 | 1,33 | 1,33 | -6,99% | 1,32 | 1,43 | 1,35 | 1,33 | 1,35 | 24 | 36.485 |
| 10/1/2025 | 1,50 | 1,43 | -1,38% | 1,31 | 1,50 | 1,39 | 1,35 | 1,43 | 54 | 79.794 |
| 9/1/2025 | 1,54 | 1,45 | +8,21% | 1,32 | 1,55 | 1,43 | 1,36 | 1,45 | 69 | 40.016 |
| 8/1/2025 | 1,36 | 1,34 | -4,29% | 1,32 | 1,54 | 1,35 | 1,32 | 1,37 | 69 | 99.468 |
| 7/1/2025 | 1,40 | 1,40 | -0,71% | 1,37 | 1,60 | 1,41 | 1,36 | 1,42 | 25 | 57.110 |
| 6/1/2025 | 1,44 | 1,41 | -17,06% | 1,41 | 1,68 | 1,46 | 1,41 | 1,42 | 40 | 79.080 |
| 3/1/2025 | 1,47 | 1,70 | +16,44% | 1,43 | 1,70 | 1,54 | 1,44 | 1,69 | 39 | 42.381 |
| 2/1/2025 | 1,38 | 1,46 | +6,57% | 1,38 | 1,72 | 1,40 | 1,40 | 1,46 | 36 | 56.178 |
| 30/12/2024 | 1,33 | 1,37 | -1,44% | 1,33 | 1,50 | 1,41 | 1,37 | 1,42 | 41 | 34.659 |
| 27/12/2024 | 1,47 | 1,39 | +3,73% | 1,33 | 1,47 | 1,35 | 1,33 | 1,39 | 21 | 24.683 |
| 26/12/2024 | 1,35 | 1,34 | -7,59% | 1,34 | 1,50 | 1,35 | 1,34 | 1,37 | 44 | 60.347 |
| 23/12/2024 | 1,40 | 1,45 | +5,07% | 1,34 | 1,49 | 1,39 | 1,34 | 1,45 | 76 | 190.944 |
| 20/12/2024 | 1,70 | 1,38 | -2,13% | 1,35 | 1,70 | 1,48 | 1,39 | 1,48 | 29 | 60.483 |
| 19/12/2024 | 1,57 | 1,41 | -9,03% | 1,38 | 1,70 | 1,44 | 1,41 | 1,64 | 79 | 176.712 |
| 18/12/2024 | 1,40 | 1,55 | +18,32% | 1,40 | 1,71 | 1,56 | 1,47 | 1,55 | 145 | 418.714 |
| 17/12/2024 | 1,42 | 1,31 | -6,43% | 1,31 | 1,42 | 1,32 | 1,31 | 1,36 | 34 | 69.820 |
| 16/12/2024 | 1,56 | 1,40 | +3,70% | 1,38 | 1,56 | 1,47 | 1,39 | 1,40 | 29 | 23.472 |
| 13/12/2024 | 1,51 | 1,35 | -9,40% | 1,35 | 1,55 | 1,46 | 1,54 | 1,55 | 35 | 111.986 |
| 12/12/2024 | 1,43 | 1,49 | +2,05% | 1,31 | 1,49 | 1,41 | 1,37 | 1,56 | 32 | 81.656 |
| 11/12/2024 | 1,42 | 1,46 | +4,29% | 1,30 | 1,56 | 1,47 | 1,36 | 1,46 | 67 | 197.990 |
| 10/12/2024 | 1,35 | 1,40 | +8,53% | 1,35 | 1,41 | 1,38 | 1,37 | 1,40 | 11 | 28.174 |
| 9/12/2024 | 1,30 | 1,29 | -0,77% | 1,29 | 1,30 | 1,29 | 1,29 | 1,35 | 5 | 8.560 |
| 6/12/2024 | 1,41 | 1,30 | -7,14% | 1,30 | 1,41 | 1,32 | 1,30 | 1,35 | 11 | 25.155 |
| 5/12/2024 | 1,32 | 1,40 | +4,48% | 1,30 | 1,40 | 1,33 | 1,39 | 1,40 | 29 | 41.201 |
| 4/12/2024 | 1,27 | 1,34 | +3,88% | 1,27 | 1,37 | 1,29 | 1,28 | 1,34 | 28 | 31.012 |
| 3/12/2024 | 1,30 | 1,29 | -6,52% | 1,29 | 1,39 | 1,32 | 1,29 | 1,33 | 19 | 33.484 |
| 2/12/2024 | 1,39 | 1,38 | +3,76% | 1,30 | 1,41 | 1,33 | 1,32 | 1,38 | 49 | 55.017 |
| 29/11/2024 | 1,32 | 1,33 | +2,31% | 1,29 | 1,39 | 1,32 | 1,39 | 1,40 | 27 | 40.216 |
| 28/11/2024 | 1,38 | 1,30 | -3,70% | 1,30 | 1,39 | 1,33 | 1,30 | 1,40 | 24 | 64.260 |
| 27/11/2024 | 1,36 | 1,35 | +0,75% | 1,31 | 1,38 | 1,33 | 1,34 | 1,35 | 32 | 57.866 |
| 26/11/2024 | 1,34 | 1,34 | -2,90% | 1,33 | 1,38 | 1,35 | 1,34 | 1,39 | 15 | 37.001 |
| 25/11/2024 | 1,32 | 1,38 | +2,22% | 1,30 | 1,38 | 1,33 | 1,37 | 1,38 | 30 | 34.491 |
| 22/11/2024 | 1,36 | 1,35 | +3,85% | 1,29 | 1,37 | 1,31 | 1,29 | 1,35 | 12 | 18.273 |
| 21/11/2024 | 1,31 | 1,30 | -9,09% | 1,29 | 1,42 | 1,33 | 1,29 | 1,37 | 44 | 41.422 |
| 19/11/2024 | 1,36 | 1,43 | +5,15% | 1,30 | 1,46 | 1,33 | 1,44 | 1,45 | 43 | 69.112 |
| 18/11/2024 | 1,39 | 1,36 | -2,16% | 1,36 | 1,45 | 1,39 | 1,46 | 1,47 | 22 | 27.119 |
| 14/11/2024 | 1,48 | 1,39 | -5,44% | 1,39 | 1,51 | 1,43 | 1,47 | 1,48 | 33 | 42.666 |
| 13/11/2024 | 1,50 | 1,47 | +3,52% | 1,38 | 1,50 | 1,39 | 1,38 | 1,47 | 55 | 127.998 |
| 12/11/2024 | 1,53 | 1,42 | -5,33% | 1,41 | 1,53 | 1,45 | 1,42 | 1,50 | 15 | 33.906 |
| 11/11/2024 | 1,53 | 1,50 | -1,32% | 1,45 | 1,54 | 1,51 | 1,43 | 1,50 | 13 | 27.719 |
| 8/11/2024 | 1,49 | 1,52 | -0,65% | 1,49 | 1,52 | 1,49 | 1,51 | 1,57 | 17 | 38.959 |
| 7/11/2024 | 1,47 | 1,53 | +2,68% | 1,47 | 1,57 | 1,52 | 1,51 | 1,57 | 25 | 44.826 |
| 6/11/2024 | 1,56 | 1,49 | -3,25% | 1,49 | 1,56 | 1,52 | 1,49 | 1,54 | 19 | 36.803 |
| 5/11/2024 | 1,56 | 1,54 | 0,00% | 1,50 | 1,56 | 1,51 | 1,51 | 1,54 | 16 | 19.136 |
| 4/11/2024 | 1,54 | 1,54 | +1,99% | 1,52 | 1,56 | 1,53 | 1,52 | 1,54 | 18 | 29.912 |
| 1/11/2024 | 1,51 | 1,51 | 0,00% | 1,51 | 1,51 | 1,51 | 1,51 | 1,55 | 1 | 9.966 |
| 31/10/2024 | 1,55 | 1,51 | -3,21% | 1,51 | 1,55 | 1,52 | 1,51 | 1,56 | 20 | 56.876 |
| 30/10/2024 | 1,56 | 1,56 | +0,65% | 1,54 | 1,57 | 1,55 | 1,53 | 1,64 | 12 | 19.934 |
| 29/10/2024 | 1,65 | 1,55 | -4,32% | 1,53 | 1,66 | 1,57 | 1,54 | 1,64 | 167 | 1.254.521 |
| 28/10/2024 | 1,56 | 1,62 | +1,89% | 1,55 | 1,64 | 1,63 | 1,60 | 1,65 | 18 | 22.985 |
| 25/10/2024 | 1,62 | 1,59 | -0,63% | 1,59 | 1,65 | 1,63 | 1,58 | 1,64 | 22 | 57.482 |
| 24/10/2024 | 1,67 | 1,60 | -1,84% | 1,60 | 1,67 | 1,62 | 1,60 | 1,65 | 46 | 99.728 |
| 23/10/2024 | 1,61 | 1,63 | -0,61% | 1,61 | 1,67 | 1,64 | 1,61 | 1,67 | 544 | 5.778.103 |
| 22/10/2024 | 1,69 | 1,64 | -1,20% | 1,64 | 1,70 | 1,67 | 1,63 | 1,67 | 220 | 1.802.046 |
| 21/10/2024 | 1,68 | 1,66 | +2,47% | 1,66 | 1,69 | 1,66 | 1,63 | 1,69 | 18 | 38.268 |
| 18/10/2024 | 1,64 | 1,62 | -2,41% | 1,62 | 1,67 | 1,65 | 1,62 | 1,68 | 99 | 1.180.946 |
| 17/10/2024 | 1,68 | 1,66 | 0,00% | 1,65 | 1,70 | 1,67 | 1,65 | 1,70 | 153 | 1.219.316 |
| 16/10/2024 | 1,72 | 1,66 | -5,68% | 1,66 | 1,78 | 1,75 | 1,66 | 1,69 | 505 | 4.012.396 |
| 15/10/2024 | 1,81 | 1,76 | -2,22% | 1,72 | 1,81 | 1,73 | 1,72 | 1,76 | 77 | 345.360 |
| 14/10/2024 | 1,82 | 1,80 | 0,00% | 1,78 | 1,84 | 1,81 | 1,78 | 1,82 | 560 | 5.113.925 |
| 11/10/2024 | 1,84 | 1,80 | -1,10% | 1,78 | 1,85 | 1,82 | 1,80 | 1,85 | 587 | 5.003.414 |
| 10/10/2024 | 1,79 | 1,82 | -0,55% | 1,79 | 1,83 | 1,82 | 1,79 | 1,95 | 91 | 833.422 |
| 9/10/2024 | 1,85 | 1,83 | -1,08% | 1,80 | 1,85 | 1,81 | 1,80 | 1,83 | 19 | 80.564 |
| 8/10/2024 | 1,81 | 1,85 | +0,54% | 1,79 | 1,86 | 1,81 | 1,81 | 1,86 | 598 | 5.876.111 |
| 7/10/2024 | 1,98 | 1,84 | -3,66% | 1,78 | 1,98 | 1,81 | 1,81 | 1,85 | 733 | 8.124.510 |
| 4/10/2024 | 1,95 | 1,91 | -2,05% | 1,90 | 1,95 | 1,91 | 1,90 | 1,94 | 34 | 266.071 |
| 3/10/2024 | 1,89 | 1,95 | +3,72% | 1,87 | 1,95 | 1,91 | 1,89 | 1,95 | 185 | 1.429.276 |
| 2/10/2024 | 1,99 | 1,88 | -5,53% | 1,87 | 2,00 | 1,90 | 1,88 | 2,00 | 35 | 112.759 |
| 1/10/2024 | 1,93 | 1,99 | +0,51% | 1,89 | 1,99 | 1,91 | 1,88 | 1,99 | 1.353 | 14.425.653 |
| 30/9/2024 | 1,86 | 1,98 | +5,88% | 1,83 | 2,00 | 1,86 | 1,88 | 1,90 | 339 | 2.380.073 |
| 26/9/2024 | 1,99 | 1,87 | +0,54% | 1,80 | 1,99 | 1,85 | 1,85 | 1,87 | 1.569 | 13.422.085 |
| 25/9/2024 | 1,79 | 1,86 | +1,64% | 1,79 | 1,92 | 1,87 | 1,83 | 1,88 | 41 | 143.475 |
| 24/9/2024 | 1,82 | 1,83 | -0,54% | 1,82 | 1,90 | 1,83 | 1,81 | 1,90 | 196 | 2.857.546 |
| 23/9/2024 | 1,79 | 1,84 | +2,22% | 1,79 | 1,86 | 1,83 | 1,82 | 1,99 | 44 | 392.388 |
| 20/9/2024 | 1,90 | 1,80 | -5,76% | 1,80 | 1,99 | 1,84 | 1,80 | 1,92 | 3.691 | 37.858.964 |
| 19/9/2024 | 1,90 | 1,91 | -3,05% | 1,90 | 1,96 | 1,92 | 1,90 | 1,94 | 14 | 66.432 |
| 18/9/2024 | 1,97 | 1,97 | +1,03% | 1,91 | 1,97 | 1,94 | 1,94 | 1,98 | 26 | 83.755 |
| 17/9/2024 | 2,00 | 1,95 | -6,25% | 1,94 | 2,10 | 1,97 | 1,92 | 2,00 | 4.733 | 50.484.429 |
| 16/9/2024 | 1,86 | 2,08 | +13,04% | 1,82 | 2,09 | 1,93 | 1,97 | 2,00 | 1.748 | 22.880.788 |
| 13/9/2024 | 1,84 | 1,84 | +1,10% | 1,79 | 1,88 | 1,82 | 1,79 | 1,86 | 1.362 | 13.116.357 |
| 12/9/2024 | 1,80 | 1,82 | +2,25% | 1,79 | 1,83 | 1,81 | 1,79 | 1,84 | 897 | 8.665.670 |
| 11/9/2024 | 1,91 | 1,78 | -2,73% | 1,78 | 1,91 | 1,81 | 1,77 | 1,83 | 2.811 | 27.730.594 |
| 10/9/2024 | 1,85 | 1,83 | +0,55% | 1,78 | 1,85 | 1,81 | 1,80 | 1,83 | 998 | 6.790.933 |
| 9/9/2024 | 1,88 | 1,82 | -2,67% | 1,80 | 1,90 | 1,84 | 1,79 | 1,87 | 3.831 | 38.912.079 |
| 6/9/2024 | 1,85 | 1,87 | -2,60% | 1,83 | 1,87 | 1,85 | 1,85 | 1,87 | 44 | 126.236 |
| 5/9/2024 | 1,95 | 1,92 | -1,03% | 1,91 | 1,99 | 1,95 | 1,92 | 1,95 | 186 | 744.386 |
| 4/9/2024 | 1,98 | 1,94 | -2,02% | 1,94 | 1,99 | 1,95 | 1,94 | 1,95 | 36 | 175.042 |
| 3/9/2024 | 1,91 | 1,98 | -1,98% | 1,91 | 2,05 | 1,97 | 1,96 | 2,00 | 1.189 | 7.858.890 |
| 2/9/2024 | 2,06 | 2,02 | -0,49% | 2,02 | 2,07 | 2,04 | 2,02 | 2,08 | 231 | 2.037.225 |
| 30/8/2024 | 2,15 | 2,03 | -2,40% | 2,03 | 2,17 | 2,11 | 2,00 | 2,10 | 31 | 133.159 |
| 29/8/2024 | 2,14 | 2,08 | -1,42% | 2,00 | 2,14 | 2,05 | 2,07 | 2,16 | 1.892 | 21.897.981 |
| 28/8/2024 | 2,08 | 2,11 | -0,94% | 2,04 | 2,13 | 2,06 | 2,08 | 2,14 | 699 | 5.704.946 |
| 27/8/2024 | 2,14 | 2,13 | -0,47% | 2,01 | 2,17 | 2,08 | 2,02 | 2,13 | 1.342 | 14.509.839 |
| 26/8/2024 | 2,13 | 2,14 | +0,94% | 2,04 | 2,19 | 2,14 | 2,09 | 2,14 | 156 | 837.866 |
| 23/8/2024 | 2,24 | 2,12 | -4,07% | 2,06 | 2,48 | 2,27 | 2,10 | 2,22 | 90 | 493.169 |
| 22/8/2024 | 2,20 | 2,21 | +1,38% | 2,15 | 2,53 | 2,25 | 2,09 | 2,17 | 641 | 6.632.075 |
| 21/8/2024 | 1,96 | 2,18 | +6,34% | 1,96 | 2,31 | 2,19 | 2,09 | 2,35 | 236 | 2.692.000 |
| 20/8/2024 | 2,04 | 2,05 | +4,06% | 2,01 | 2,12 | 2,05 | 2,05 | 2,12 | 976 | 8.546.821 |
| 19/8/2024 | 2,18 | 1,97 | -6,19% | 1,97 | 2,18 | 2,09 | 1,97 | 2,02 | 229 | 2.435.620 |
| 16/8/2024 | 1,87 | 2,10 | +8,25% | 1,87 | 2,14 | 2,01 | 2,05 | 2,15 | 1.579 | 12.580.206 |
| 15/8/2024 | 1,87 | 1,94 | -1,02% | 1,87 | 1,97 | 1,93 | 1,90 | 1,99 | 8.205 | 74.951.152 |
| 14/8/2024 | 1,86 | 1,96 | +3,70% | 1,86 | 1,96 | 1,88 | 1,87 | 1,97 | 1.471 | 20.131.823 |
| 13/8/2024 | 1,96 | 1,89 | -3,57% | 1,87 | 1,96 | 1,91 | 1,89 | 1,96 | 570 | 8.456.411 |
| 12/8/2024 | 1,97 | 1,96 | +2,08% | 1,90 | 1,97 | 1,92 | 1,90 | 1,96 | 1.205 | 17.937.004 |
| 9/8/2024 | 1,93 | 1,92 | -1,03% | 1,90 | 1,95 | 1,93 | 1,90 | 1,94 | 545 | 6.416.775 |
| 8/8/2024 | 1,93 | 1,94 | +0,52% | 1,92 | 1,97 | 1,94 | 1,92 | 1,94 | 20 | 51.600 |
| 7/8/2024 | 1,83 | 1,93 | 0,00% | 1,81 | 1,96 | 1,92 | 1,93 | 1,96 | 690 | 11.349.163 |
| 6/8/2024 | 1,87 | 1,93 | +4,89% | 1,84 | 1,95 | 1,90 | 1,83 | 1,93 | 2.133 | 31.187.421 |
| 5/8/2024 | 1,80 | 1,84 | +2,79% | 1,78 | 1,93 | 1,85 | 1,82 | 1,94 | 4.132 | 54.978.670 |
| 2/8/2024 | 1,83 | 1,79 | -2,19% | 1,79 | 1,87 | 1,83 | 1,79 | 1,85 | 117 | 643.480 |
| 1/8/2024 | 1,90 | 1,83 | -4,19% | 1,83 | 1,94 | 1,86 | 1,83 | 1,93 | 44 | 182.651 |
| 31/7/2024 | 2,01 | 1,91 | -3,05% | 1,89 | 2,02 | 1,94 | 1,89 | 1,91 | 33 | 141.298 |
| 30/7/2024 | 1,91 | 1,97 | +2,60% | 1,91 | 2,02 | 1,97 | 2,00 | 2,01 | 60 | 77.398 |
| 29/7/2024 | 1,95 | 1,92 | -3,52% | 1,92 | 2,01 | 1,94 | 1,92 | 2,00 | 43 | 396.647 |
| 26/7/2024 | 1,95 | 1,99 | +1,02% | 1,94 | 2,04 | 2,01 | 1,99 | 2,03 | 84 | 42.528 |
| 25/7/2024 | 2,00 | 1,97 | +1,55% | 1,93 | 2,03 | 1,98 | 1,96 | 2,01 | 587 | 6.395.830 |
| 24/7/2024 | 1,92 | 1,94 | +1,04% | 1,92 | 2,04 | 1,98 | 1,94 | 2,00 | 279 | 1.965.427 |
| 23/7/2024 | 1,83 | 1,92 | +3,23% | 1,83 | 2,01 | 1,96 | 1,91 | 1,95 | 59 | 390.644 |
| 22/7/2024 | 1,87 | 1,86 | 0,00% | 1,79 | 1,88 | 1,84 | 1,86 | 1,87 | 1.119 | 13.580.571 |
| 19/7/2024 | 1,85 | 1,86 | +1,09% | 1,79 | 1,86 | 1,84 | 1,87 | 1,88 | 247 | 3.511.550 |
| 18/7/2024 | 1,83 | 1,84 | 0,00% | 1,82 | 1,90 | 1,82 | 1,83 | 1,88 | 93 | 305.191 |
| 17/7/2024 | 1,97 | 1,84 | -3,66% | 1,84 | 1,97 | 1,87 | 1,83 | 1,88 | 63 | 236.266 |
| 16/7/2024 | 1,97 | 1,91 | -2,05% | 1,91 | 1,97 | 1,92 | 1,91 | 1,96 | 79 | 250.919 |
| 15/7/2024 | 2,01 | 1,95 | -2,99% | 1,93 | 2,04 | 1,94 | 1,93 | 1,98 | 57 | 188.333 |
| 12/7/2024 | 2,03 | 2,01 | -0,50% | 1,99 | 2,04 | 2,01 | 2,00 | 2,04 | 29 | 69.164 |
| 11/7/2024 | 2,01 | 2,02 | +3,59% | 1,96 | 2,05 | 1,99 | 2,02 | 2,04 | 52 | 265.258 |
| 10/7/2024 | 1,95 | 1,95 | -2,50% | 1,92 | 2,05 | 1,99 | 1,94 | 1,95 | 161 | 1.053.253 |
| 9/7/2024 | 2,02 | 2,00 | +3,63% | 1,93 | 2,13 | 1,95 | 1,98 | 2,00 | 318 | 2.349.272 |
| 8/7/2024 | 1,97 | 1,93 | -1,53% | 1,93 | 1,98 | 1,95 | 1,93 | 1,97 | 186 | 1.612.654 |
| 5/7/2024 | 1,82 | 1,96 | +3,16% | 1,82 | 2,06 | 1,96 | 1,96 | 2,01 | 157 | 860.308 |
| 4/7/2024 | 1,85 | 1,90 | +0,53% | 1,85 | 1,97 | 1,89 | 1,90 | 1,92 | 925 | 9.336.149 |
| 3/7/2024 | 2,02 | 1,89 | -5,97% | 1,84 | 2,17 | 1,88 | 1,87 | 1,93 | 242 | 1.347.135 |
| 2/7/2024 | 2,17 | 2,01 | +1,01% | 1,92 | 2,17 | 1,95 | 1,93 | 2,01 | 39 | 141.970 |
| 1/7/2024 | 2,17 | 1,99 | -0,50% | 1,99 | 2,17 | 2,01 | 1,99 | 2,00 | 266 | 2.318.642 |
| 28/6/2024 | 2,11 | 2,00 | -2,91% | 1,97 | 2,18 | 2,10 | 1,99 | 2,10 | 684 | 6.634.573 |
| 27/6/2024 | 2,05 | 2,06 | +0,98% | 1,92 | 2,18 | 2,09 | 1,99 | 2,10 | 131 | 808.043 |
| 26/6/2024 | 2,19 | 2,04 | +3,55% | 1,87 | 2,22 | 2,08 | 2,04 | 2,10 | 114 | 285.664 |
| 25/6/2024 | 2,00 | 1,97 | +6,49% | 1,86 | 2,01 | 1,95 | 1,93 | 1,97 | 80 | 325.690 |
| 24/6/2024 | 1,97 | 1,85 | -6,09% | 1,80 | 1,97 | 1,90 | 1,81 | 1,98 | 91 | 173.279 |
| 21/6/2024 | 1,77 | 1,97 | +5,91% | 1,76 | 1,97 | 1,81 | 1,84 | 1,97 | 82 | 263.561 |
| 20/6/2024 | 1,85 | 1,86 | +1,09% | 1,76 | 1,86 | 1,82 | 1,76 | 1,86 | 77 | 208.418 |
| 19/6/2024 | 1,81 | 1,84 | -1,60% | 1,80 | 1,90 | 1,81 | 1,75 | 1,85 | 22 | 43.259 |
| 18/6/2024 | 1,91 | 1,87 | -1,58% | 1,79 | 1,97 | 1,84 | 1,78 | 1,87 | 43 | 109.371 |
| 17/6/2024 | 1,85 | 1,90 | +2,70% | 1,82 | 2,00 | 1,90 | 1,85 | 1,97 | 40 | 76.307 |
| 14/6/2024 | 1,85 | 1,85 | +0,54% | 1,83 | 1,98 | 1,88 | 1,85 | 1,91 | 87 | 60.052 |
| 13/6/2024 | 1,95 | 1,84 | -5,15% | 1,82 | 2,06 | 1,94 | 1,83 | 1,95 | 93 | 192.914 |
| 12/6/2024 | 1,99 | 1,94 | +12,14% | 1,80 | 2,03 | 1,98 | 1,81 | 1,96 | 52 | 96.696 |
| 11/6/2024 | 1,90 | 1,73 | -2,81% | 1,61 | 2,00 | 1,85 | 1,73 | 1,95 | 83 | 271.078 |
| 10/6/2024 | 1,71 | 1,78 | +1,14% | 1,69 | 1,80 | 1,76 | 1,74 | 1,78 | 28 | 32.560 |
| 7/6/2024 | 1,80 | 1,76 | -1,68% | 1,69 | 1,84 | 1,75 | 1,75 | 1,79 | 27 | 44.540 |
| 6/6/2024 | 1,87 | 1,79 | -6,77% | 1,77 | 1,87 | 1,80 | 1,78 | 1,87 | 68 | 185.672 |
| 5/6/2024 | 1,92 | 1,92 | +6,67% | 1,80 | 1,92 | 1,83 | 1,82 | 1,91 | 22 | 80.092 |
| 4/6/2024 | 1,87 | 1,80 | -4,76% | 1,80 | 1,87 | 1,83 | 1,80 | 1,84 | 31 | 56.627 |
| 3/6/2024 | 1,86 | 1,89 | -1,05% | 1,85 | 1,98 | 1,86 | 1,87 | 1,89 | 152 | 655.609 |
| 31/5/2024 | 1,92 | 1,91 | -0,52% | 1,87 | 2,00 | 1,90 | 1,87 | 1,91 | 31 | 73.879 |
| 29/5/2024 | 2,00 | 1,92 | -5,42% | 1,90 | 2,03 | 1,94 | 1,96 | 1,99 | 75 | 194.344 |
| 28/5/2024 | 1,93 | 2,03 | +1,50% | 1,90 | 2,03 | 1,93 | 1,96 | 2,03 | 58 | 168.917 |
| 27/5/2024 | 1,99 | 2,00 | +1,01% | 1,93 | 2,05 | 1,96 | 1,97 | 2,02 | 98 | 615.833 |
| 24/5/2024 | 2,11 | 1,98 | -2,46% | 1,85 | 2,11 | 1,95 | 1,97 | 1,98 | 109 | 186.728 |
| 23/5/2024 | 2,21 | 2,03 | -17,81% | 1,94 | 2,21 | 2,04 | 2,00 | 2,03 | 109 | 396.440 |
| 22/5/2024 | 2,46 | 2,47 | +5,11% | 2,16 | 2,47 | 2,39 | 2,46 | 2,47 | 342 | 2.556.475 |
| 21/5/2024 | 2,60 | 2,35 | -11,65% | 2,35 | 2,63 | 2,54 | 2,35 | 2,47 | 1.210 | 12.332.211 |
| 20/5/2024 | 2,69 | 2,66 | -1,12% | 2,58 | 2,73 | 2,68 | 2,58 | 2,66 | 2.398 | 26.161.792 |
| 17/5/2024 | 2,73 | 2,69 | -1,10% | 2,68 | 2,75 | 2,71 | 2,69 | 2,70 | 455 | 5.860.706 |
| 16/5/2024 | 2,78 | 2,72 | -3,89% | 2,69 | 2,78 | 2,74 | 2,68 | 2,75 | 59 | 426.273 |
| 15/5/2024 | 2,83 | 2,83 | 0,00% | 2,79 | 2,92 | 2,83 | 2,78 | 2,83 | 247 | 1.767.535 |
| 14/5/2024 | 2,92 | 2,83 | -3,08% | 2,83 | 2,92 | 2,86 | 2,83 | 2,93 | 44 | 191.892 |
| 13/5/2024 | 3,05 | 2,92 | -5,50% | 2,84 | 3,07 | 2,92 | 2,86 | 2,93 | 50 | 350.434 |
| 10/5/2024 | 3,23 | 3,09 | +3,00% | 2,96 | 3,23 | 2,99 | 2,96 | 3,09 | 40 | 299.801 |
| 9/5/2024 | 3,23 | 3,00 | -4,76% | 2,99 | 3,23 | 3,05 | 2,99 | 3,10 | 57 | 235.011 |
| 8/5/2024 | 3,16 | 3,15 | -2,78% | 3,08 | 3,16 | 3,11 | 3,08 | 3,15 | 106 | 271.731 |
| 7/5/2024 | 3,30 | 3,24 | +2,21% | 3,15 | 3,30 | 3,22 | 3,18 | 3,25 | 41 | 110.799 |
| 6/5/2024 | 3,32 | 3,17 | -3,65% | 3,16 | 3,32 | 3,24 | 3,16 | 3,29 | 16 | 92.484 |
| 3/5/2024 | 3,12 | 3,29 | +5,45% | 3,11 | 3,29 | 3,20 | 3,22 | 3,29 | 48 | 151.097 |
| 2/5/2024 | 3,23 | 3,12 | -3,70% | 3,12 | 3,36 | 3,18 | 3,12 | 3,13 | 41 | 272.140 |
| 30/4/2024 | 3,34 | 3,24 | +3,18% | 3,23 | 3,38 | 3,29 | 3,23 | 3,24 | 57 | 283.784 |
| 29/4/2024 | 3,28 | 3,14 | -4,27% | 3,11 | 3,30 | 3,26 | 3,15 | 3,30 | 20 | 84.469 |
| 26/4/2024 | 3,00 | 3,28 | -0,61% | 3,00 | 3,40 | 3,30 | 3,09 | 3,29 | 48 | 294.566 |
| 25/4/2024 | 3,00 | 3,30 | +7,14% | 3,00 | 3,30 | 3,12 | 3,01 | 3,30 | 17 | 172.959 |
| 24/4/2024 | 3,05 | 3,08 | +1,99% | 3,00 | 3,08 | 3,03 | 3,02 | 3,08 | 48 | 302.704 |
| 23/4/2024 | 3,16 | 3,02 | -4,13% | 3,00 | 3,16 | 3,06 | 3,02 | 3,08 | 65 | 221.994 |
| 22/4/2024 | 3,43 | 3,15 | -11,02% | 3,10 | 3,43 | 3,21 | 3,09 | 3,19 | 134 | 770.012 |
| 19/4/2024 | 3,67 | 3,54 | -7,33% | 3,41 | 3,68 | 3,58 | 3,41 | 3,53 | 67 | 408.292 |
| 18/4/2024 | 3,79 | 3,82 | +2,41% | 3,68 | 3,86 | 3,75 | 3,77 | 3,85 | 32 | 181.563 |
| 17/4/2024 | 3,92 | 3,73 | -0,27% | 3,69 | 3,92 | 3,80 | 3,69 | 3,83 | 44 | 240.255 |
| 16/4/2024 | 3,78 | 3,74 | -5,79% | 3,71 | 3,87 | 3,78 | 3,72 | 3,86 | 56 | 222.109 |
| 15/4/2024 | 3,87 | 3,97 | +7,88% | 3,68 | 4,06 | 3,89 | 3,80 | 4,00 | 78 | 630.621 |
| 12/4/2024 | 3,86 | 3,68 | -2,39% | 3,68 | 3,88 | 3,79 | 3,67 | 3,88 | 24 | 95.333 |
| 11/4/2024 | 3,77 | 3,77 | +1,34% | 3,67 | 3,85 | 3,76 | 3,70 | 3,89 | 38 | 208.802 |
| 10/4/2024 | 3,69 | 3,72 | +3,91% | 3,67 | 3,77 | 3,73 | 3,66 | 3,74 | 58 | 498.717 |
| 9/4/2024 | 3,50 | 3,58 | -1,65% | 3,48 | 3,72 | 3,64 | 3,58 | 3,61 | 29 | 221.314 |
| 8/4/2024 | 3,37 | 3,64 | +7,06% | 3,37 | 3,65 | 3,54 | 3,59 | 3,68 | 26 | 250.781 |
| 5/4/2024 | 3,41 | 3,40 | -1,45% | 3,35 | 3,57 | 3,48 | 3,42 | 3,49 | 55 | 347.182 |
| 4/4/2024 | 3,46 | 3,45 | -0,58% | 3,33 | 3,46 | 3,40 | 3,40 | 3,46 | 38 | 348.452 |
| 3/4/2024 | 3,34 | 3,47 | +5,79% | 3,33 | 3,47 | 3,40 | 3,26 | 3,45 | 14 | 92.838 |
| 2/4/2024 | 3,27 | 3,28 | -2,09% | 3,26 | 3,38 | 3,33 | 3,26 | 3,28 | 23 | 126.208 |
| 1/4/2024 | 3,33 | 3,35 | +4,36% | 3,24 | 3,47 | 3,35 | 3,30 | 3,47 | 37 | 159.463 |
| 28/3/2024 | 3,20 | 3,21 | +4,90% | 3,20 | 3,32 | 3,26 | 3,23 | 3,33 | 67 | 326.064 |
| 27/3/2024 | 3,12 | 3,06 | -1,61% | 3,06 | 3,21 | 3,09 | 3,05 | 3,20 | 17 | 129.864 |
| 26/3/2024 | 3,01 | 3,11 | +4,01% | 2,96 | 3,11 | 3,05 | 2,99 | 3,14 | 42 | 141.605 |
| 25/3/2024 | 2,93 | 2,99 | +2,75% | 2,91 | 3,08 | 2,98 | 3,00 | 3,02 | 75 | 504.244 |
| 22/3/2024 | 2,80 | 2,91 | +3,56% | 2,80 | 2,92 | 2,85 | 2,92 | 2,93 | 50 | 294.490 |
| 21/3/2024 | 2,75 | 2,81 | +0,36% | 2,74 | 2,90 | 2,83 | 2,81 | 2,88 | 51 | 227.115 |
| 20/3/2024 | 2,82 | 2,80 | -0,71% | 2,75 | 2,87 | 2,79 | 2,75 | 2,85 | 24 | 104.677 |
| 19/3/2024 | 2,89 | 2,82 | -2,42% | 2,82 | 2,92 | 2,84 | 2,82 | 2,85 | 26 | 87.955 |
| 18/3/2024 | 2,84 | 2,89 | -0,69% | 2,83 | 2,94 | 2,86 | 2,83 | 2,90 | 30 | 123.608 |
| 15/3/2024 | 2,94 | 2,91 | -0,68% | 2,83 | 2,94 | 2,88 | 2,84 | 2,91 | 28 | 53.372 |
| 14/3/2024 | 2,87 | 2,93 | +2,09% | 2,87 | 2,94 | 2,89 | 2,87 | 2,94 | 29 | 147.165 |
| 13/3/2024 | 2,98 | 2,87 | -4,97% | 2,87 | 3,00 | 2,95 | 2,87 | 2,95 | 41 | 198.772 |
| 12/3/2024 | 3,08 | 3,02 | +1,00% | 2,96 | 3,08 | 2,99 | 2,99 | 3,02 | 72 | 340.464 |
| 11/3/2024 | 3,18 | 2,99 | -4,78% | 2,91 | 3,23 | 3,05 | 2,96 | 3,04 | 58 | 322.939 |
| 8/3/2024 | 3,16 | 3,14 | -2,48% | 3,13 | 3,18 | 3,15 | 0,00 | 0,00 | 30 | 150.498 |
| 7/3/2024 | 3,31 | 3,22 | -3,01% | 3,17 | 3,31 | 3,22 | 3,16 | 3,26 | 44 | 162.897 |
| 6/3/2024 | 3,32 | 3,32 | -2,06% | 3,21 | 3,33 | 3,27 | 3,25 | 3,33 | 38 | 180.122 |
| 5/3/2024 | 3,44 | 3,39 | +3,35% | 3,29 | 3,44 | 3,32 | 3,38 | 3,39 | 40 | 83.795 |
| 4/3/2024 | 3,40 | 3,28 | -4,93% | 3,28 | 3,43 | 3,34 | 3,25 | 3,36 | 44 | 202.082 |
| 1/3/2024 | 3,50 | 3,45 | -1,99% | 3,38 | 3,56 | 3,42 | 3,40 | 3,43 | 61 | 293.314 |
| 29/2/2024 | 3,59 | 3,52 | -3,56% | 3,50 | 3,64 | 3,57 | 3,50 | 3,52 | 58 | 192.158 |
| 28/2/2024 | 3,70 | 3,65 | +0,55% | 3,60 | 3,70 | 3,63 | 3,62 | 3,65 | 17 | 154.007 |
| 27/2/2024 | 3,68 | 3,63 | -3,46% | 3,63 | 3,74 | 3,66 | 3,63 | 3,70 | 48 | 252.378 |
| 26/2/2024 | 3,74 | 3,76 | -1,05% | 3,68 | 3,77 | 3,72 | 3,68 | 3,72 | 21 | 208.072 |
| 23/2/2024 | 3,84 | 3,80 | +0,26% | 3,74 | 3,84 | 3,77 | 0,00 | 0,00 | 38 | 194.393 |
| 22/2/2024 | 3,77 | 3,79 | -0,26% | 3,77 | 3,82 | 3,78 | 3,79 | 3,80 | 20 | 45.468 |
| 21/2/2024 | 3,78 | 3,80 | -0,78% | 3,77 | 3,88 | 3,78 | 3,79 | 3,80 | 36 | 172.998 |
| 20/2/2024 | 4,03 | 3,83 | -1,29% | 3,79 | 4,03 | 3,80 | 3,79 | 3,84 | 50 | 383.122 |
| 19/2/2024 | 3,90 | 3,88 | +0,78% | 3,82 | 4,00 | 3,84 | 3,83 | 3,88 | 56 | 262.393 |
| 16/2/2024 | 3,83 | 3,85 | -1,03% | 3,82 | 3,92 | 3,84 | 3,82 | 3,85 | 63 | 380.645 |
| 15/2/2024 | 3,90 | 3,89 | -0,51% | 3,83 | 3,94 | 3,88 | 3,83 | 3,96 | 15 | 27.597 |
| 14/2/2024 | 3,88 | 3,91 | +0,77% | 3,82 | 4,00 | 3,91 | 3,90 | 4,00 | 24 | 108.325 |
| 9/2/2024 | 3,87 | 3,88 | -3,24% | 3,79 | 3,89 | 3,82 | 0,00 | 0,00 | 68 | 287.755 |
| 8/2/2024 | 4,00 | 4,01 | +0,25% | 3,89 | 4,04 | 3,92 | 3,87 | 4,01 | 114 | 463.082 |
| 7/2/2024 | 3,94 | 4,00 | +0,50% | 3,94 | 4,07 | 3,99 | 3,96 | 4,00 | 29 | 285.941 |
| 6/2/2024 | 3,94 | 3,98 | -0,50% | 3,94 | 4,02 | 3,98 | 3,98 | 4,02 | 26 | 325.567 |
| 5/2/2024 | 4,09 | 4,00 | 0,00% | 3,94 | 4,09 | 3,97 | 3,96 | 4,00 | 71 | 355.426 |
| 2/2/2024 | 4,02 | 4,00 | -0,50% | 3,98 | 4,03 | 4,00 | 4,00 | 4,02 | 57 | 427.202 |
| 1/2/2024 | 4,03 | 4,02 | -2,19% | 4,02 | 4,11 | 4,04 | 4,02 | 4,09 | 20 | 143.667 |
| 31/1/2024 | 4,17 | 4,11 | -1,44% | 4,04 | 4,17 | 4,09 | 4,03 | 4,12 | 44 | 118.740 |
| 30/1/2024 | 4,28 | 4,17 | -0,95% | 4,10 | 4,28 | 4,14 | 4,09 | 4,18 | 54 | 253.053 |
| 29/1/2024 | 4,24 | 4,21 | +1,45% | 4,16 | 4,27 | 4,21 | 4,17 | 4,21 | 67 | 363.945 |
| 26/1/2024 | 4,25 | 4,15 | -2,12% | 4,15 | 4,28 | 4,19 | 4,15 | 4,19 | 61 | 355.158 |
| 25/1/2024 | 4,18 | 4,24 | -0,47% | 4,15 | 4,39 | 4,25 | 4,23 | 4,24 | 130 | 358.400 |
| 24/1/2024 | 4,05 | 4,26 | +5,97% | 4,05 | 4,38 | 4,15 | 4,15 | 4,26 | 155 | 1.528.387 |
| 23/1/2024 | 3,97 | 4,02 | +0,50% | 3,97 | 4,05 | 4,01 | 4,02 | 4,05 | 41 | 472.111 |
| 22/1/2024 | 4,12 | 4,00 | -0,74% | 3,98 | 4,12 | 4,01 | 3,97 | 3,98 | 30 | 324.392 |
| 19/1/2024 | 4,04 | 4,03 | 0,00% | 3,99 | 4,13 | 4,04 | 4,04 | 4,09 | 56 | 552.022 |
| 18/1/2024 | 4,05 | 4,03 | +1,26% | 4,00 | 4,23 | 4,06 | 3,98 | 4,03 | 78 | 832.124 |
| 17/1/2024 | 4,01 | 3,98 | +0,51% | 3,95 | 4,01 | 3,97 | 3,96 | 3,99 | 19 | 157.096 |
| 16/1/2024 | 4,01 | 3,96 | +0,25% | 3,96 | 4,02 | 3,98 | 3,96 | 4,01 | 26 | 144.359 |
| 15/1/2024 | 3,97 | 3,95 | -0,75% | 3,92 | 4,08 | 3,96 | 3,94 | 3,99 | 46 | 422.774 |
| 12/1/2024 | 3,96 | 3,98 | -0,50% | 3,96 | 4,11 | 4,02 | 3,97 | 4,03 | 48 | 435.508 |
| 11/1/2024 | 4,09 | 4,00 | -2,91% | 3,97 | 4,09 | 3,99 | 3,99 | 4,00 | 68 | 413.910 |
| 10/1/2024 | 4,09 | 4,12 | +0,98% | 4,01 | 4,12 | 4,04 | 4,00 | 4,12 | 45 | 339.420 |
| 9/1/2024 | 4,06 | 4,08 | +0,49% | 4,01 | 4,15 | 4,09 | 4,05 | 4,08 | 110 | 744.812 |
| 8/1/2024 | 4,14 | 4,06 | -2,17% | 4,06 | 4,14 | 4,07 | 4,06 | 4,08 | 45 | 257.989 |
| 5/1/2024 | 4,00 | 4,15 | +4,01% | 4,00 | 4,29 | 4,16 | 4,09 | 4,15 | 46 | 559.033 |
| 4/1/2024 | 3,82 | 3,99 | +6,12% | 3,82 | 4,30 | 4,02 | 3,99 | 4,08 | 56 | 589.282 |
| 3/1/2024 | 3,76 | 3,76 | -7,16% | 3,76 | 3,76 | 3,76 | 3,59 | 3,76 | 39 | 129.720 |
| 2/1/2024 | 4,05 | 4,05 | -3,80% | 4,05 | 4,05 | 4,05 | 4,05 | 4,09 | 36 | 214.245 |
| 28/12/2023 | 4,17 | 4,21 | +0,48% | 4,16 | 4,24 | 4,20 | 4,19 | 4,22 | 87 | 926.609 |
| 27/12/2023 | 4,23 | 4,19 | -0,24% | 4,17 | 4,23 | 4,19 | 4,19 | 4,22 | 49 | 383.155 |
| 26/12/2023 | 4,17 | 4,20 | +0,72% | 4,17 | 4,23 | 4,19 | 4,19 | 4,22 | 77 | 817.408 |
| 22/12/2023 | 4,30 | 4,17 | -3,02% | 4,17 | 4,30 | 4,22 | 4,17 | 4,18 | 78 | 658.041 |
| 21/12/2023 | 4,30 | 4,30 | +1,18% | 4,25 | 4,34 | 4,28 | 4,29 | 4,30 | 69 | 340.949 |
| 20/12/2023 | 4,30 | 4,25 | +0,71% | 4,20 | 4,43 | 4,30 | 4,22 | 4,32 | 36 | 196.558 |
| 19/12/2023 | 4,21 | 4,22 | 0,00% | 4,13 | 4,32 | 4,21 | 4,23 | 4,24 | 73 | 347.341 |
| 18/12/2023 | 4,34 | 4,22 | -3,87% | 4,22 | 4,40 | 4,28 | 4,21 | 4,33 | 78 | 668.664 |
| 15/12/2023 | 4,39 | 4,39 | +2,09% | 4,31 | 4,39 | 4,35 | 4,34 | 4,39 | 53 | 267.597 |
| 14/12/2023 | 4,37 | 4,30 | 0,00% | 4,30 | 4,45 | 4,35 | 4,30 | 4,38 | 71 | 388.227 |
| 13/12/2023 | 4,47 | 4,30 | -5,91% | 4,25 | 4,60 | 4,33 | 4,30 | 4,36 | 85 | 655.755 |
| 12/12/2023 | 4,37 | 4,57 | +4,58% | 4,31 | 4,57 | 4,45 | 4,49 | 4,57 | 104 | 659.672 |
| 11/12/2023 | 4,39 | 4,37 | -0,46% | 4,26 | 4,39 | 4,32 | 4,28 | 4,37 | 17 | 140.222 |
| 8/12/2023 | 4,27 | 4,39 | +1,62% | 4,27 | 4,39 | 4,34 | 4,33 | 4,39 | 36 | 293.510 |
| 7/12/2023 | 4,35 | 4,32 | -0,46% | 4,23 | 4,35 | 4,27 | 4,31 | 4,32 | 45 | 649.875 |
| 6/12/2023 | 4,17 | 4,34 | +0,93% | 4,17 | 4,38 | 4,28 | 4,29 | 4,34 | 87 | 1.085.175 |
| 5/12/2023 | 4,19 | 4,30 | +2,63% | 4,11 | 4,30 | 4,22 | 4,17 | 4,30 | 69 | 705.380 |
| 4/12/2023 | 4,30 | 4,19 | -3,23% | 4,10 | 4,33 | 4,21 | 4,13 | 4,19 | 83 | 667.237 |
| 1/12/2023 | 4,25 | 4,33 | +0,70% | 4,25 | 4,33 | 4,29 | 4,26 | 4,33 | 27 | 268.564 |
| 30/11/2023 | 4,33 | 4,30 | -0,23% | 4,23 | 4,33 | 4,27 | 4,25 | 4,30 | 28 | 270.783 |
| 29/11/2023 | 4,25 | 4,31 | +0,47% | 4,24 | 4,34 | 4,27 | 4,24 | 4,31 | 38 | 393.377 |
| 28/11/2023 | 4,21 | 4,29 | -0,23% | 4,21 | 4,29 | 4,25 | 4,24 | 4,29 | 36 | 342.843 |
| 27/11/2023 | 4,22 | 4,30 | +1,90% | 4,22 | 4,39 | 4,27 | 4,22 | 4,25 | 44 | 372.461 |
| 24/11/2023 | 4,22 | 4,22 | -1,86% | 4,22 | 4,31 | 4,25 | 4,22 | 4,27 | 32 | 167.034 |
| 23/11/2023 | 4,22 | 4,30 | +2,14% | 4,22 | 4,45 | 4,27 | 4,25 | 4,30 | 44 | 225.550 |
| 22/11/2023 | 4,34 | 4,21 | -3,00% | 4,21 | 4,41 | 4,31 | 4,21 | 4,34 | 50 | 384.009 |
| 21/11/2023 | 4,35 | 4,34 | 0,00% | 4,28 | 4,63 | 4,35 | 4,28 | 4,34 | 53 | 421.611 |
| 20/11/2023 | 4,37 | 4,34 | -2,03% | 4,34 | 4,91 | 4,53 | 4,34 | 4,44 | 60 | 689.926 |
| 17/11/2023 | 4,46 | 4,43 | +2,07% | 4,36 | 4,52 | 4,42 | 4,37 | 4,43 | 89 | 913.501 |
| 16/11/2023 | 4,60 | 4,34 | -5,24% | 4,28 | 4,60 | 4,40 | 4,34 | 4,35 | 272 | 1.440.503 |
| 14/11/2023 | 5,04 | 4,58 | -7,85% | 4,46 | 5,04 | 4,61 | 4,54 | 4,64 | 108 | 1.090.000 |
| 13/11/2023 | 4,50 | 4,97 | +10,44% | 4,34 | 5,21 | 4,86 | 4,96 | 5,10 | 130 | 1.101.742 |
| 10/11/2023 | 4,26 | 4,50 | +4,65% | 4,21 | 4,51 | 4,46 | 4,45 | 4,50 | 38 | 389.422 |
| 9/11/2023 | 4,19 | 4,30 | +4,62% | 4,11 | 4,44 | 4,25 | 4,30 | 4,37 | 86 | 978.957 |
| 8/11/2023 | 4,14 | 4,11 | 0,00% | 4,10 | 4,16 | 4,13 | 4,11 | 4,17 | 30 | 157.826 |
| 7/11/2023 | 4,16 | 4,11 | -2,84% | 4,10 | 4,22 | 4,12 | 4,11 | 4,14 | 26 | 130.507 |
| 6/11/2023 | 4,36 | 4,23 | -1,17% | 4,17 | 4,36 | 4,20 | 4,16 | 4,23 | 43 | 397.691 |
| 3/11/2023 | 4,23 | 4,28 | +1,90% | 4,21 | 4,28 | 4,23 | 4,22 | 4,28 | 51 | 311.937 |
| 1/11/2023 | 4,22 | 4,20 | +0,24% | 4,09 | 4,30 | 4,19 | 4,25 | 4,30 | 44 | 290.322 |
| 31/10/2023 | 4,32 | 4,19 | -3,23% | 4,04 | 4,33 | 4,19 | 4,13 | 4,26 | 35 | 272.756 |
| 30/10/2023 | 4,09 | 4,33 | +5,35% | 3,96 | 4,33 | 4,14 | 4,17 | 4,28 | 89 | 984.769 |
| 27/10/2023 | 4,14 | 4,11 | +1,48% | 4,03 | 4,14 | 4,09 | 4,05 | 4,11 | 33 | 125.996 |