Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
INTB3 - INTELBRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 12,76 | 12,63 | -0,55% | 12,63 | 13,17 | 12,80 | 12,63 | 12,64 | 6.034 | 3.048.829.400 |
| 4/9/2025 | 12,28 | 12,70 | +3,25% | 12,05 | 12,74 | 12,46 | 12,70 | 12,71 | 10.031 | 5.054.508.400 |
| 3/9/2025 | 11,95 | 12,30 | +3,19% | 11,87 | 12,31 | 12,15 | 12,20 | 12,31 | 4.656 | 3.146.026.600 |
| 2/9/2025 | 12,25 | 11,92 | -2,85% | 11,90 | 12,25 | 12,04 | 11,91 | 11,92 | 6.068 | 2.802.805.700 |
| 1/9/2025 | 12,28 | 12,27 | -1,13% | 12,27 | 12,48 | 12,32 | 12,27 | 12,34 | 2.920 | 1.033.004.600 |
| 29/8/2025 | 12,47 | 12,41 | -0,40% | 12,40 | 12,62 | 12,45 | 12,40 | 12,42 | 3.310 | 1.779.286.800 |
| 28/8/2025 | 12,26 | 12,46 | +2,72% | 12,18 | 12,53 | 12,42 | 12,43 | 12,46 | 4.523 | 3.074.441.900 |
| 27/8/2025 | 12,12 | 12,13 | +0,25% | 12,00 | 12,25 | 12,11 | 12,13 | 12,25 | 3.971 | 2.160.729.600 |
| 26/8/2025 | 12,22 | 12,10 | -1,06% | 12,04 | 12,47 | 12,20 | 12,09 | 12,10 | 4.408 | 2.605.213.800 |
| 25/8/2025 | 12,07 | 12,23 | +1,33% | 12,03 | 12,30 | 12,15 | 12,18 | 12,24 | 4.717 | 2.032.129.100 |
| 22/8/2025 | 12,08 | 12,07 | +0,67% | 12,00 | 12,38 | 12,18 | 12,06 | 12,08 | 3.796 | 2.483.077.000 |
| 21/8/2025 | 11,80 | 11,99 | +0,76% | 11,77 | 12,05 | 11,89 | 11,95 | 11,99 | 5.379 | 1.832.311.400 |
| 20/8/2025 | 12,21 | 11,90 | -2,14% | 11,78 | 12,21 | 11,90 | 11,90 | 11,91 | 8.469 | 3.107.227.100 |
| 19/8/2025 | 12,56 | 12,16 | -4,93% | 12,14 | 12,66 | 12,34 | 12,15 | 12,24 | 4.207 | 2.503.860.300 |
| 18/8/2025 | 12,59 | 12,79 | +2,16% | 12,51 | 13,00 | 12,84 | 12,79 | 12,85 | 6.547 | 2.670.019.200 |
| 15/8/2025 | 12,68 | 12,52 | -0,56% | 12,44 | 12,68 | 12,53 | 12,51 | 12,53 | 4.730 | 2.107.812.400 |
| 14/8/2025 | 12,60 | 12,59 | -0,47% | 12,48 | 12,80 | 12,65 | 12,59 | 12,65 | 5.177 | 1.911.960.300 |
| 13/8/2025 | 12,96 | 12,65 | -2,92% | 12,42 | 13,05 | 12,60 | 12,65 | 12,67 | 9.995 | 3.548.615.800 |
| 12/8/2025 | 12,96 | 13,03 | +1,16% | 12,89 | 13,32 | 13,17 | 13,03 | 13,05 | 5.810 | 2.437.129.600 |
| 11/8/2025 | 12,86 | 12,88 | +0,16% | 12,77 | 13,05 | 12,90 | 12,85 | 12,88 | 3.962 | 1.698.340.100 |
| 8/8/2025 | 12,95 | 12,86 | -1,46% | 12,75 | 13,10 | 12,89 | 12,82 | 12,86 | 6.424 | 3.078.597.900 |
| 7/8/2025 | 13,25 | 13,05 | -1,36% | 13,04 | 13,42 | 13,11 | 13,05 | 13,06 | 6.750 | 2.573.718.300 |
| 6/8/2025 | 13,61 | 13,23 | -2,51% | 13,23 | 13,72 | 13,38 | 13,22 | 13,27 | 8.123 | 3.348.007.700 |
| 5/8/2025 | 13,79 | 13,57 | -1,31% | 13,47 | 13,93 | 13,62 | 13,56 | 13,62 | 6.002 | 1.834.806.800 |
| 4/8/2025 | 14,04 | 13,75 | -1,72% | 13,61 | 14,10 | 13,83 | 13,74 | 13,75 | 6.464 | 2.492.199.000 |
| 1/8/2025 | 14,34 | 13,99 | -0,99% | 13,99 | 14,47 | 14,11 | 13,99 | 14,08 | 10.232 | 3.945.851.600 |
| 31/7/2025 | 14,50 | 14,13 | -3,55% | 14,00 | 14,62 | 14,24 | 14,12 | 14,13 | 9.105 | 3.875.370.700 |
| 30/7/2025 | 15,00 | 14,65 | -4,81% | 14,11 | 15,05 | 14,56 | 14,64 | 14,65 | 18.814 | 11.573.030.300 |
| 29/7/2025 | 14,90 | 15,39 | +3,71% | 14,77 | 15,39 | 15,14 | 15,35 | 15,39 | 6.044 | 3.081.670.100 |
| 28/7/2025 | 15,17 | 14,84 | -2,05% | 14,63 | 15,40 | 14,84 | 14,78 | 14,85 | 5.443 | 1.835.280.000 |
| 25/7/2025 | 14,84 | 15,15 | +1,81% | 14,80 | 15,15 | 15,02 | 15,05 | 15,15 | 3.143 | 1.285.902.800 |
| 24/7/2025 | 14,96 | 14,88 | -0,53% | 14,70 | 15,02 | 14,87 | 14,80 | 14,88 | 3.687 | 1.247.568.000 |
| 23/7/2025 | 14,55 | 14,96 | +2,82% | 14,46 | 15,05 | 14,91 | 14,92 | 14,97 | 7.319 | 2.921.051.900 |
| 22/7/2025 | 14,84 | 14,55 | -2,02% | 14,45 | 15,02 | 14,64 | 14,53 | 14,62 | 7.370 | 2.416.051.700 |
| 21/7/2025 | 14,61 | 14,85 | +2,06% | 14,61 | 15,32 | 15,02 | 14,85 | 14,89 | 9.805 | 3.767.175.300 |
| 18/7/2025 | 15,00 | 14,55 | -3,83% | 14,55 | 15,08 | 14,73 | 14,54 | 14,63 | 5.408 | 1.880.017.000 |
| 17/7/2025 | 15,04 | 15,13 | +0,67% | 14,90 | 15,23 | 15,10 | 15,10 | 15,14 | 5.594 | 1.544.810.100 |
| 16/7/2025 | 15,10 | 15,03 | +0,07% | 14,79 | 15,15 | 14,93 | 15,03 | 15,14 | 5.738 | 1.749.020.900 |
| 15/7/2025 | 14,41 | 15,02 | +3,87% | 14,41 | 15,15 | 14,93 | 14,98 | 15,05 | 5.368 | 2.417.683.100 |
| 14/7/2025 | 14,10 | 14,46 | +1,26% | 13,96 | 14,62 | 14,39 | 14,43 | 14,46 | 7.762 | 2.772.831.000 |
| 11/7/2025 | 14,36 | 14,28 | -0,56% | 14,11 | 14,41 | 14,26 | 14,28 | 14,29 | 5.687 | 2.241.088.700 |
| 10/7/2025 | 14,39 | 14,36 | -1,58% | 14,15 | 14,48 | 14,31 | 14,30 | 14,36 | 7.642 | 2.753.655.000 |
| 9/7/2025 | 14,97 | 14,59 | -2,08% | 14,47 | 14,97 | 14,64 | 14,59 | 14,65 | 4.532 | 2.649.862.200 |
| 8/7/2025 | 14,96 | 14,90 | -0,60% | 14,77 | 15,04 | 14,88 | 14,90 | 14,96 | 5.112 | 2.404.361.100 |
| 7/7/2025 | 15,12 | 14,99 | -0,86% | 14,74 | 15,18 | 14,92 | 14,92 | 14,99 | 8.569 | 3.276.427.600 |
| 4/7/2025 | 15,29 | 15,12 | -1,18% | 15,12 | 15,34 | 15,22 | 15,12 | 15,18 | 4.441 | 1.753.847.000 |
| 3/7/2025 | 14,81 | 15,30 | +3,87% | 14,64 | 15,60 | 15,34 | 15,25 | 15,30 | 8.952 | 4.611.011.300 |
| 2/7/2025 | 15,86 | 14,73 | -6,89% | 14,73 | 15,87 | 15,07 | 14,73 | 14,80 | 12.580 | 5.701.568.200 |
| 1/7/2025 | 15,98 | 15,82 | -0,82% | 15,37 | 16,09 | 15,71 | 15,81 | 15,88 | 9.717 | 4.614.555.000 |
| 30/6/2025 | 15,97 | 15,95 | -0,31% | 15,66 | 16,10 | 15,95 | 15,93 | 16,05 | 8.492 | 3.748.934.400 |
| 27/6/2025 | 16,45 | 16,00 | -2,44% | 15,86 | 16,58 | 16,16 | 16,00 | 16,05 | 8.534 | 3.615.983.500 |
| 26/6/2025 | 15,75 | 16,40 | +4,46% | 15,75 | 16,81 | 16,43 | 16,35 | 16,40 | 9.719 | 5.156.973.400 |
| 25/6/2025 | 16,08 | 15,70 | -2,12% | 15,65 | 16,08 | 15,79 | 15,69 | 15,75 | 3.934 | 1.518.636.000 |
| 24/6/2025 | 15,97 | 16,04 | +1,07% | 15,95 | 16,34 | 16,13 | 16,00 | 16,04 | 5.838 | 2.206.029.800 |
| 23/6/2025 | 15,79 | 15,87 | +1,28% | 15,58 | 16,30 | 15,96 | 15,86 | 15,91 | 11.884 | 6.110.693.000 |
| 20/6/2025 | 15,41 | 15,67 | +0,71% | 15,33 | 15,80 | 15,58 | 15,67 | 15,70 | 8.621 | 4.244.227.600 |
| 18/6/2025 | 15,14 | 15,56 | +2,77% | 15,00 | 15,69 | 15,41 | 15,55 | 15,57 | 13.562 | 6.468.736.200 |
| 17/6/2025 | 14,97 | 15,14 | +1,95% | 14,64 | 15,14 | 14,99 | 15,04 | 15,14 | 6.422 | 3.571.909.300 |
| 16/6/2025 | 15,14 | 14,85 | -0,13% | 14,72 | 15,24 | 14,92 | 14,85 | 14,87 | 5.548 | 5.349.891.500 |
| 13/6/2025 | 14,80 | 14,87 | +0,61% | 14,34 | 14,97 | 14,77 | 14,86 | 14,92 | 7.196 | 3.625.313.900 |
| 12/6/2025 | 14,65 | 14,78 | +0,89% | 14,35 | 14,82 | 14,68 | 14,71 | 14,81 | 4.891 | 2.101.990.800 |
| 11/6/2025 | 14,43 | 14,65 | +1,38% | 14,28 | 14,75 | 14,55 | 14,65 | 14,66 | 6.026 | 3.395.473.400 |
| 10/6/2025 | 14,40 | 14,45 | +1,19% | 14,16 | 14,80 | 14,56 | 14,44 | 14,47 | 4.923 | 3.708.330.600 |
| 9/6/2025 | 13,92 | 14,28 | +1,93% | 13,60 | 14,46 | 14,01 | 14,27 | 14,30 | 8.199 | 3.709.896.500 |
| 6/6/2025 | 14,18 | 14,01 | -0,99% | 13,95 | 14,37 | 14,08 | 14,00 | 14,13 | 6.534 | 2.553.038.500 |
| 5/6/2025 | 14,55 | 14,15 | -4,00% | 14,15 | 14,94 | 14,43 | 14,15 | 14,18 | 4.918 | 2.183.517.500 |
| 4/6/2025 | 14,81 | 14,74 | -0,47% | 14,54 | 15,11 | 14,82 | 14,73 | 14,75 | 5.802 | 4.193.736.200 |
| 3/6/2025 | 14,34 | 14,81 | +3,28% | 14,33 | 14,86 | 14,73 | 14,78 | 14,85 | 9.473 | 3.890.405.200 |
| 2/6/2025 | 14,72 | 14,34 | -2,45% | 14,32 | 14,92 | 14,41 | 14,33 | 14,34 | 7.181 | 3.171.904.000 |
| 30/5/2025 | 14,96 | 14,70 | -1,21% | 14,70 | 15,30 | 14,85 | 14,70 | 14,72 | 10.686 | 6.508.055.500 |
| 29/5/2025 | 14,88 | 14,88 | +1,02% | 14,50 | 15,01 | 14,83 | 14,87 | 14,94 | 8.484 | 3.699.438.300 |
| 28/5/2025 | 14,66 | 14,73 | +0,48% | 14,41 | 14,88 | 14,71 | 14,72 | 14,83 | 6.633 | 4.353.524.300 |
| 27/5/2025 | 14,18 | 14,66 | +4,94% | 14,05 | 14,66 | 14,48 | 14,65 | 14,66 | 9.085 | 3.691.778.700 |
| 26/5/2025 | 13,90 | 13,97 | +0,43% | 13,85 | 14,25 | 14,06 | 13,96 | 14,00 | 4.689 | 1.413.403.600 |
| 23/5/2025 | 14,30 | 13,91 | -2,32% | 13,60 | 14,30 | 13,84 | 13,90 | 13,99 | 6.175 | 3.036.714.200 |
| 22/5/2025 | 13,99 | 14,24 | +1,21% | 13,98 | 14,47 | 14,25 | 14,22 | 14,24 | 5.005 | 2.278.792.900 |
| 21/5/2025 | 14,23 | 14,07 | -1,12% | 13,90 | 14,27 | 14,05 | 14,05 | 14,08 | 4.351 | 2.185.006.200 |
| 20/5/2025 | 14,32 | 14,23 | -0,70% | 13,82 | 14,40 | 14,05 | 14,22 | 14,23 | 7.537 | 3.011.011.400 |
| 19/5/2025 | 14,15 | 14,33 | +0,77% | 14,07 | 14,51 | 14,35 | 14,32 | 14,39 | 4.993 | 2.022.773.100 |
| 16/5/2025 | 14,47 | 14,22 | -1,73% | 14,08 | 14,47 | 14,27 | 14,22 | 14,29 | 4.535 | 2.271.076.200 |
| 15/5/2025 | 14,36 | 14,47 | +0,84% | 14,19 | 14,90 | 14,58 | 14,46 | 14,55 | 10.059 | 3.709.905.700 |
| 14/5/2025 | 14,15 | 14,35 | +1,41% | 13,99 | 14,58 | 14,34 | 14,35 | 14,36 | 10.148 | 3.696.434.000 |
| 13/5/2025 | 13,94 | 14,15 | +1,73% | 13,86 | 14,50 | 14,20 | 14,15 | 14,16 | 8.247 | 3.318.317.300 |
| 12/5/2025 | 14,65 | 13,91 | -3,87% | 13,90 | 14,69 | 14,09 | 13,91 | 13,99 | 10.348 | 3.908.246.300 |
| 9/5/2025 | 13,95 | 14,47 | +1,33% | 13,79 | 15,54 | 14,75 | 14,46 | 14,65 | 16.158 | 11.794.590.700 |
| 8/5/2025 | 13,97 | 14,28 | +3,85% | 13,96 | 14,63 | 14,30 | 14,28 | 14,29 | 8.105 | 3.858.698.000 |
| 7/5/2025 | 14,00 | 13,75 | -1,79% | 13,75 | 14,11 | 13,87 | 13,74 | 13,89 | 3.906 | 2.255.707.700 |
| 6/5/2025 | 14,11 | 14,00 | +0,14% | 13,87 | 14,11 | 13,95 | 14,00 | 14,01 | 6.302 | 2.174.149.600 |
| 5/5/2025 | 14,30 | 13,98 | -2,24% | 13,96 | 14,46 | 14,09 | 13,98 | 14,10 | 6.631 | 2.446.669.900 |
| 2/5/2025 | 14,10 | 14,30 | +2,51% | 13,99 | 14,40 | 14,27 | 14,30 | 14,43 | 5.452 | 2.281.933.100 |
| 29/4/2025 | 13,85 | 13,95 | +1,75% | 13,69 | 14,11 | 13,98 | 13,94 | 14,02 | 9.915 | 4.623.597.500 |
| 28/4/2025 | 13,81 | 13,71 | +0,07% | 13,62 | 13,88 | 13,75 | 13,70 | 13,75 | 3.195 | 1.595.880.300 |
| 25/4/2025 | 13,82 | 13,70 | -1,01% | 13,58 | 13,89 | 13,70 | 13,69 | 13,74 | 4.346 | 1.692.115.900 |
| 24/4/2025 | 13,09 | 13,84 | +5,01% | 13,09 | 13,99 | 13,69 | 13,78 | 13,85 | 8.166 | 2.982.018.300 |
| 23/4/2025 | 13,44 | 13,18 | -0,75% | 13,00 | 13,59 | 13,26 | 13,17 | 13,20 | 6.582 | 2.714.670.800 |
| 22/4/2025 | 13,04 | 13,28 | +1,76% | 12,80 | 13,44 | 13,27 | 13,27 | 13,30 | 5.073 | 2.369.649.500 |
| 17/4/2025 | 12,71 | 13,05 | +2,84% | 12,55 | 13,06 | 12,93 | 13,01 | 13,05 | 4.156 | 1.820.159.200 |
| 16/4/2025 | 12,79 | 12,69 | -0,94% | 12,53 | 12,99 | 12,81 | 12,69 | 12,78 | 5.181 | 3.530.537.400 |
| 15/4/2025 | 12,28 | 12,81 | +3,98% | 12,24 | 13,02 | 12,78 | 12,80 | 12,82 | 7.888 | 3.821.196.800 |
| 14/4/2025 | 11,75 | 12,32 | +6,21% | 11,73 | 12,37 | 12,17 | 12,28 | 12,33 | 9.856 | 3.210.580.800 |
| 11/4/2025 | 11,50 | 11,60 | +1,58% | 11,26 | 11,76 | 11,52 | 11,60 | 11,61 | 7.814 | 4.324.227.200 |
| 10/4/2025 | 11,96 | 11,42 | -4,83% | 11,33 | 11,96 | 11,46 | 11,42 | 11,43 | 12.010 | 6.077.735.100 |
| 9/4/2025 | 11,55 | 12,00 | +2,74% | 11,27 | 12,03 | 11,65 | 12,00 | 12,01 | 12.549 | 5.487.269.200 |
| 8/4/2025 | 12,27 | 11,68 | -2,75% | 11,68 | 12,31 | 11,95 | 11,67 | 11,68 | 6.157 | 3.312.430.000 |
| 7/4/2025 | 12,51 | 12,01 | -5,51% | 11,67 | 12,62 | 12,15 | 12,00 | 12,05 | 13.378 | 5.530.646.000 |
| 4/4/2025 | 13,18 | 12,71 | -4,51% | 12,57 | 13,18 | 12,80 | 12,71 | 12,76 | 7.831 | 3.377.894.000 |
| 3/4/2025 | 12,83 | 13,31 | +2,94% | 12,80 | 13,51 | 13,30 | 13,30 | 13,36 | 6.364 | 3.686.634.100 |
| 2/4/2025 | 12,70 | 12,93 | +1,81% | 12,70 | 12,99 | 12,88 | 12,87 | 12,94 | 5.276 | 1.810.415.000 |
| 1/4/2025 | 12,85 | 12,70 | -0,78% | 12,51 | 12,85 | 12,63 | 12,70 | 12,73 | 9.717 | 4.120.755.800 |
| 31/3/2025 | 12,76 | 12,80 | -0,62% | 12,50 | 12,81 | 12,66 | 12,80 | 12,81 | 8.104 | 3.366.432.100 |
| 28/3/2025 | 13,19 | 12,88 | -2,42% | 12,72 | 13,19 | 12,84 | 12,80 | 12,89 | 8.011 | 3.313.222.100 |
| 27/3/2025 | 12,58 | 13,20 | +5,60% | 12,44 | 13,34 | 13,06 | 13,19 | 13,23 | 11.740 | 4.020.833.600 |
| 26/3/2025 | 12,66 | 12,50 | -1,26% | 12,49 | 12,98 | 12,63 | 12,50 | 12,52 | 7.090 | 2.327.987.600 |
| 25/3/2025 | 12,30 | 12,66 | +2,93% | 12,26 | 12,85 | 12,69 | 12,65 | 12,72 | 6.510 | 2.556.313.300 |
| 24/3/2025 | 12,28 | 12,30 | +0,24% | 12,18 | 12,52 | 12,34 | 12,29 | 12,31 | 5.071 | 1.621.311.900 |
| 21/3/2025 | 12,30 | 12,27 | -0,08% | 12,03 | 12,30 | 12,18 | 12,24 | 12,28 | 7.031 | 3.592.518.000 |
| 20/3/2025 | 12,30 | 12,28 | -0,49% | 12,16 | 12,49 | 12,32 | 12,27 | 12,29 | 4.805 | 1.972.447.600 |
| 19/3/2025 | 12,04 | 12,34 | +3,09% | 11,88 | 12,41 | 12,24 | 12,28 | 12,35 | 9.663 | 5.145.704.100 |
| 18/3/2025 | 12,12 | 11,97 | -1,32% | 11,81 | 12,22 | 11,93 | 11,96 | 11,98 | 6.820 | 3.041.462.400 |
| 17/3/2025 | 12,18 | 12,13 | -0,08% | 11,70 | 12,40 | 12,12 | 12,05 | 12,14 | 10.561 | 4.854.672.800 |
| 14/3/2025 | 12,27 | 12,14 | -0,08% | 11,91 | 12,48 | 12,15 | 12,11 | 12,15 | 9.775 | 7.183.888.200 |
| 13/3/2025 | 11,91 | 12,15 | +1,50% | 11,89 | 12,23 | 12,08 | 12,14 | 12,15 | 7.786 | 2.296.771.400 |
| 12/3/2025 | 12,26 | 11,97 | -2,44% | 11,85 | 12,44 | 12,00 | 11,96 | 11,97 | 7.685 | 3.501.397.400 |
| 11/3/2025 | 12,49 | 12,27 | -1,52% | 12,02 | 12,50 | 12,19 | 12,27 | 12,28 | 6.343 | 2.160.659.300 |
| 10/3/2025 | 12,68 | 12,46 | -3,11% | 12,18 | 12,92 | 12,44 | 12,34 | 12,47 | 6.643 | 2.883.880.500 |
| 7/3/2025 | 12,51 | 12,86 | +2,96% | 12,14 | 13,17 | 12,82 | 12,85 | 12,88 | 6.067 | 3.015.479.100 |
| 6/3/2025 | 12,20 | 12,49 | +0,73% | 12,00 | 12,54 | 12,33 | 12,49 | 12,50 | 12.110 | 4.009.973.600 |
| 5/3/2025 | 12,64 | 12,40 | -3,88% | 12,32 | 12,67 | 12,45 | 12,40 | 12,46 | 11.415 | 3.540.094.300 |
| 28/2/2025 | 13,72 | 12,90 | -6,79% | 12,77 | 14,17 | 13,15 | 12,90 | 12,92 | 12.920 | 6.255.941.600 |
| 27/2/2025 | 14,17 | 13,84 | -0,07% | 13,61 | 14,80 | 14,01 | 13,76 | 13,85 | 13.794 | 6.440.171.100 |
| 26/2/2025 | 14,48 | 13,85 | -3,82% | 13,83 | 14,71 | 13,99 | 13,84 | 13,85 | 4.547 | 2.571.340.900 |
| 25/2/2025 | 14,49 | 14,40 | -0,62% | 14,25 | 14,50 | 14,37 | 14,36 | 14,40 | 3.811 | 1.528.419.400 |
| 24/2/2025 | 15,09 | 14,49 | -3,72% | 14,43 | 15,11 | 14,64 | 14,44 | 14,50 | 4.631 | 1.355.133.000 |
| 21/2/2025 | 15,15 | 15,05 | -0,33% | 14,76 | 15,27 | 14,97 | 14,95 | 15,05 | 3.868 | 1.539.128.200 |
| 20/2/2025 | 15,27 | 15,10 | -0,40% | 14,92 | 15,27 | 15,07 | 15,04 | 15,12 | 5.683 | 1.836.951.400 |
| 19/2/2025 | 15,45 | 15,16 | -2,51% | 15,14 | 15,47 | 15,23 | 15,16 | 15,18 | 3.657 | 1.512.669.500 |
| 18/2/2025 | 15,98 | 15,55 | -2,51% | 15,40 | 15,98 | 15,58 | 15,48 | 15,56 | 6.244 | 3.230.498.800 |
| 17/2/2025 | 15,51 | 15,95 | +3,84% | 15,19 | 15,96 | 15,74 | 15,95 | 15,96 | 5.667 | 2.811.781.600 |
| 14/2/2025 | 14,51 | 15,36 | +6,37% | 14,51 | 15,37 | 15,11 | 15,33 | 15,37 | 5.412 | 2.990.856.100 |
| 13/2/2025 | 14,59 | 14,44 | -0,96% | 14,32 | 14,59 | 14,41 | 14,42 | 14,45 | 2.058 | 796.269.500 |
| 12/2/2025 | 14,70 | 14,58 | -1,22% | 14,27 | 14,70 | 14,48 | 14,50 | 14,59 | 4.599 | 1.841.172.500 |
| 11/2/2025 | 14,78 | 14,76 | +1,37% | 14,45 | 14,79 | 14,69 | 14,72 | 14,76 | 4.484 | 1.207.387.100 |
| 10/2/2025 | 14,58 | 14,56 | -0,07% | 14,53 | 14,85 | 14,64 | 14,56 | 14,68 | 7.291 | 2.897.448.900 |
| 7/2/2025 | 14,70 | 14,57 | -0,88% | 14,21 | 14,80 | 14,43 | 14,40 | 14,58 | 6.153 | 2.684.235.300 |
| 6/2/2025 | 14,35 | 14,70 | +2,44% | 14,31 | 14,80 | 14,59 | 14,69 | 14,70 | 4.036 | 2.654.406.000 |
| 5/2/2025 | 14,46 | 14,35 | -0,76% | 14,26 | 14,59 | 14,41 | 14,33 | 14,40 | 7.299 | 2.926.688.800 |
| 4/2/2025 | 14,37 | 14,46 | +0,77% | 14,10 | 14,74 | 14,39 | 14,46 | 14,49 | 3.882 | 2.623.287.400 |
| 3/2/2025 | 14,37 | 14,35 | +0,07% | 13,96 | 14,37 | 14,21 | 14,27 | 14,35 | 5.126 | 2.684.786.200 |
| 31/1/2025 | 14,47 | 14,34 | -0,97% | 14,34 | 14,65 | 14,44 | 14,33 | 14,43 | 6.669 | 2.202.005.200 |
| 30/1/2025 | 13,81 | 14,48 | +6,08% | 13,68 | 14,67 | 14,30 | 14,45 | 14,50 | 8.291 | 3.967.861.100 |
| 29/1/2025 | 13,38 | 13,65 | +1,94% | 13,36 | 13,91 | 13,60 | 13,64 | 13,65 | 4.359 | 2.222.333.300 |
| 28/1/2025 | 13,77 | 13,39 | -2,76% | 13,24 | 13,78 | 13,44 | 13,30 | 13,40 | 5.034 | 2.670.835.500 |
| 27/1/2025 | 13,47 | 13,77 | +1,77% | 13,39 | 13,85 | 13,73 | 13,72 | 13,77 | 6.313 | 2.639.273.300 |
| 24/1/2025 | 13,28 | 13,53 | +2,50% | 13,24 | 13,82 | 13,59 | 13,53 | 13,64 | 8.589 | 2.883.096.200 |
| 23/1/2025 | 13,51 | 13,20 | -2,29% | 13,12 | 13,65 | 13,34 | 13,17 | 13,23 | 5.678 | 1.690.859.600 |
| 22/1/2025 | 13,55 | 13,51 | -0,30% | 13,32 | 13,71 | 13,56 | 13,50 | 13,51 | 4.297 | 1.905.405.800 |
| 21/1/2025 | 13,61 | 13,55 | -0,37% | 13,16 | 13,67 | 13,51 | 13,53 | 13,55 | 5.788 | 1.943.023.900 |
| 20/1/2025 | 12,79 | 13,60 | +7,51% | 12,58 | 13,65 | 13,31 | 13,50 | 13,60 | 8.567 | 4.497.408.300 |
| 17/1/2025 | 12,30 | 12,65 | +2,85% | 12,22 | 12,86 | 12,66 | 12,64 | 12,65 | 7.241 | 2.554.560.500 |
| 16/1/2025 | 12,77 | 12,30 | -1,91% | 12,30 | 12,86 | 12,56 | 12,30 | 12,34 | 5.433 | 1.755.413.800 |
| 15/1/2025 | 12,13 | 12,54 | +3,64% | 12,13 | 12,65 | 12,46 | 12,54 | 12,60 | 8.254 | 2.973.968.100 |
| 14/1/2025 | 12,00 | 12,10 | +1,26% | 11,88 | 12,26 | 12,06 | 12,09 | 12,10 | 4.839 | 1.800.797.400 |
| 13/1/2025 | 12,10 | 11,95 | -0,83% | 11,91 | 12,14 | 12,01 | 11,94 | 11,98 | 2.420 | 860.591.900 |
| 10/1/2025 | 12,41 | 12,05 | -2,43% | 12,04 | 12,41 | 12,12 | 12,03 | 12,06 | 2.652 | 816.062.700 |
| 9/1/2025 | 12,45 | 12,35 | -0,40% | 12,24 | 12,48 | 12,36 | 12,33 | 12,35 | 2.611 | 759.962.500 |
| 8/1/2025 | 12,50 | 12,40 | -0,80% | 11,95 | 12,52 | 12,20 | 12,36 | 12,40 | 8.154 | 2.755.738.900 |
| 7/1/2025 | 12,53 | 12,50 | 0,00% | 12,43 | 12,71 | 12,54 | 12,46 | 12,50 | 5.161 | 1.480.701.700 |
| 6/1/2025 | 12,80 | 12,50 | +1,79% | 12,28 | 12,80 | 12,45 | 12,45 | 12,50 | 6.158 | 2.042.234.800 |
| 3/1/2025 | 12,35 | 12,28 | -1,21% | 12,25 | 12,54 | 12,35 | 12,28 | 12,36 | 4.304 | 1.015.860.800 |
| 2/1/2025 | 12,69 | 12,43 | -2,74% | 12,33 | 12,72 | 12,45 | 12,40 | 12,48 | 4.763 | 1.535.963.800 |
| 30/12/2024 | 12,77 | 12,78 | +0,08% | 12,55 | 12,86 | 12,71 | 12,65 | 12,79 | 3.654 | 1.714.052.700 |
| 27/12/2024 | 13,22 | 12,77 | -0,85% | 12,53 | 13,22 | 12,73 | 12,75 | 12,77 | 6.185 | 2.037.684.100 |
| 26/12/2024 | 13,17 | 12,88 | -2,20% | 12,81 | 13,18 | 12,92 | 12,82 | 12,88 | 5.049 | 1.824.797.000 |
| 23/12/2024 | 13,61 | 13,17 | -5,05% | 12,99 | 13,70 | 13,16 | 13,09 | 13,17 | 3.640 | 1.475.703.100 |
| 20/12/2024 | 13,60 | 13,87 | +1,99% | 13,44 | 14,00 | 13,76 | 13,87 | 13,88 | 6.659 | 3.350.667.100 |
| 19/12/2024 | 13,05 | 13,60 | +3,42% | 12,99 | 13,60 | 13,35 | 13,43 | 13,60 | 6.727 | 2.197.122.100 |
| 18/12/2024 | 13,48 | 13,15 | -4,57% | 12,98 | 13,62 | 13,16 | 13,01 | 13,15 | 10.200 | 3.659.395.400 |
| 17/12/2024 | 13,75 | 13,78 | -0,14% | 13,61 | 13,98 | 13,79 | 13,69 | 13,79 | 5.574 | 1.304.956.400 |
| 16/12/2024 | 14,38 | 13,80 | -2,82% | 13,80 | 14,38 | 13,96 | 13,79 | 13,81 | 3.139 | 1.029.577.500 |
| 13/12/2024 | 14,25 | 14,20 | +0,14% | 14,10 | 14,42 | 14,25 | 14,19 | 14,31 | 3.708 | 1.080.572.600 |
| 12/12/2024 | 14,91 | 14,18 | -4,90% | 13,95 | 14,98 | 14,22 | 14,18 | 14,29 | 4.360 | 2.011.240.300 |
| 11/12/2024 | 14,60 | 14,91 | +2,12% | 14,38 | 15,09 | 14,70 | 14,85 | 14,91 | 3.515 | 1.667.603.200 |
| 10/12/2024 | 14,43 | 14,60 | +2,46% | 14,25 | 14,60 | 14,53 | 14,55 | 14,60 | 2.544 | 987.026.000 |
| 9/12/2024 | 14,50 | 14,25 | -2,40% | 14,18 | 14,65 | 14,37 | 14,25 | 14,26 | 4.298 | 1.475.073.600 |
| 6/12/2024 | 14,61 | 14,60 | 0,00% | 14,37 | 14,77 | 14,55 | 14,56 | 14,60 | 3.421 | 1.160.446.900 |
| 5/12/2024 | 14,57 | 14,60 | +0,76% | 14,50 | 14,85 | 14,62 | 14,59 | 14,60 | 6.542 | 3.332.384.000 |
| 4/12/2024 | 14,89 | 14,49 | -2,09% | 14,46 | 14,89 | 14,58 | 14,48 | 14,54 | 4.468 | 1.365.489.900 |
| 3/12/2024 | 14,95 | 14,80 | -1,00% | 14,67 | 15,16 | 14,85 | 14,79 | 14,80 | 6.434 | 2.564.754.600 |
| 2/12/2024 | 15,10 | 14,95 | -1,64% | 14,75 | 15,16 | 14,99 | 14,90 | 14,95 | 6.794 | 3.904.926.400 |
| 29/11/2024 | 15,05 | 15,20 | +1,33% | 14,58 | 15,32 | 14,96 | 15,11 | 15,21 | 8.707 | 2.612.611.400 |
| 28/11/2024 | 16,29 | 15,00 | -6,37% | 14,96 | 16,29 | 15,32 | 14,99 | 15,00 | 5.940 | 1.848.430.100 |
| 27/11/2024 | 17,04 | 16,02 | -5,76% | 16,02 | 17,04 | 16,37 | 16,01 | 16,04 | 5.967 | 2.184.579.800 |
| 26/11/2024 | 16,64 | 17,00 | +2,47% | 16,51 | 17,14 | 16,94 | 16,99 | 17,00 | 8.376 | 2.444.644.100 |
| 25/11/2024 | 16,50 | 16,59 | +0,36% | 16,45 | 16,70 | 16,59 | 16,54 | 16,60 | 3.130 | 1.250.602.900 |
| 22/11/2024 | 16,50 | 16,53 | +0,18% | 16,32 | 16,68 | 16,44 | 16,46 | 16,53 | 2.770 | 850.923.100 |
| 21/11/2024 | 16,77 | 16,50 | -1,61% | 16,29 | 16,80 | 16,46 | 16,49 | 16,50 | 4.696 | 1.477.545.300 |
| 19/11/2024 | 16,69 | 16,77 | +0,48% | 16,47 | 16,88 | 16,67 | 16,72 | 16,77 | 4.017 | 2.372.482.800 |
| 18/11/2024 | 16,34 | 16,69 | +1,77% | 16,27 | 16,76 | 16,60 | 16,63 | 16,73 | 5.739 | 2.255.543.700 |
| 14/11/2024 | 16,71 | 16,40 | -1,80% | 16,34 | 16,75 | 16,51 | 16,37 | 16,40 | 6.884 | 2.245.900.800 |
| 13/11/2024 | 16,67 | 16,70 | +0,42% | 16,53 | 17,27 | 16,92 | 16,69 | 16,70 | 5.092 | 2.044.136.200 |
| 12/11/2024 | 17,40 | 16,63 | -3,54% | 16,60 | 17,40 | 16,86 | 16,61 | 16,65 | 7.516 | 5.876.103.100 |
| 11/11/2024 | 17,30 | 17,24 | -0,29% | 17,08 | 17,46 | 17,28 | 17,22 | 17,24 | 5.298 | 2.738.217.400 |
| 8/11/2024 | 17,55 | 17,29 | -2,26% | 17,13 | 17,60 | 17,31 | 17,18 | 17,30 | 5.394 | 2.508.777.500 |
| 7/11/2024 | 18,18 | 17,69 | -3,12% | 17,42 | 18,27 | 17,80 | 17,58 | 17,69 | 6.734 | 3.201.799.200 |
| 6/11/2024 | 18,34 | 18,26 | -2,35% | 18,14 | 18,55 | 18,28 | 18,17 | 18,27 | 6.712 | 2.469.451.800 |
| 5/11/2024 | 18,71 | 18,70 | +0,27% | 18,42 | 18,99 | 18,70 | 18,64 | 18,70 | 4.446 | 2.666.117.500 |
| 4/11/2024 | 18,86 | 18,65 | +0,43% | 18,57 | 19,01 | 18,81 | 18,60 | 18,72 | 7.002 | 3.523.853.000 |
| 1/11/2024 | 19,20 | 18,57 | -2,98% | 18,57 | 19,20 | 18,79 | 18,57 | 18,62 | 4.694 | 2.091.822.500 |
| 31/10/2024 | 19,36 | 19,14 | -1,39% | 19,07 | 19,40 | 19,18 | 19,12 | 19,15 | 7.087 | 2.979.458.600 |
| 30/10/2024 | 19,80 | 19,41 | -1,97% | 19,38 | 19,93 | 19,57 | 19,40 | 19,41 | 5.526 | 3.198.783.300 |
| 29/10/2024 | 20,16 | 19,80 | -3,32% | 19,10 | 20,16 | 19,42 | 19,80 | 19,81 | 15.047 | 11.335.797.100 |
| 28/10/2024 | 20,20 | 20,48 | +1,39% | 20,20 | 20,78 | 20,46 | 20,46 | 20,49 | 6.554 | 2.940.586.900 |
| 25/10/2024 | 20,12 | 20,20 | 0,00% | 20,00 | 20,36 | 20,16 | 20,10 | 20,22 | 3.200 | 2.714.805.800 |
| 24/10/2024 | 20,10 | 20,20 | 0,00% | 19,87 | 20,23 | 20,09 | 20,20 | 20,23 | 3.290 | 1.770.734.600 |
| 23/10/2024 | 19,94 | 20,20 | +0,30% | 19,74 | 20,23 | 20,06 | 20,09 | 20,21 | 2.197 | 815.105.800 |
| 22/10/2024 | 20,36 | 20,14 | -1,71% | 19,97 | 20,52 | 20,12 | 20,14 | 20,15 | 3.378 | 1.431.378.900 |
| 21/10/2024 | 20,15 | 20,49 | +0,94% | 20,15 | 20,67 | 20,49 | 20,46 | 20,59 | 1.893 | 669.880.700 |
| 18/10/2024 | 20,47 | 20,30 | -0,83% | 20,12 | 20,54 | 20,28 | 20,30 | 20,37 | 2.803 | 1.019.680.400 |
| 17/10/2024 | 20,47 | 20,47 | -1,06% | 20,28 | 20,70 | 20,48 | 20,43 | 20,49 | 1.973 | 911.587.800 |
| 16/10/2024 | 20,38 | 20,69 | +1,07% | 20,27 | 20,69 | 20,59 | 20,50 | 20,69 | 2.383 | 1.400.817.900 |
| 15/10/2024 | 20,55 | 20,47 | 0,00% | 20,37 | 20,70 | 20,47 | 20,36 | 20,48 | 2.621 | 920.890.100 |
| 14/10/2024 | 20,18 | 20,47 | +0,49% | 20,11 | 20,71 | 20,46 | 20,45 | 20,57 | 3.411 | 1.079.519.200 |
| 11/10/2024 | 20,06 | 20,37 | +0,74% | 19,96 | 20,37 | 20,19 | 20,28 | 20,37 | 1.328 | 498.615.300 |
| 10/10/2024 | 20,69 | 20,22 | -1,51% | 20,07 | 20,69 | 20,25 | 20,22 | 20,33 | 3.925 | 1.510.922.800 |
| 9/10/2024 | 20,75 | 20,53 | -1,06% | 20,25 | 20,89 | 20,44 | 20,45 | 20,53 | 3.542 | 1.155.565.900 |
| 8/10/2024 | 20,24 | 20,75 | +2,37% | 19,91 | 20,75 | 20,42 | 20,68 | 20,76 | 6.700 | 2.096.969.500 |
| 7/10/2024 | 20,28 | 20,27 | -0,10% | 20,02 | 20,46 | 20,23 | 20,20 | 20,28 | 2.369 | 954.525.600 |
| 4/10/2024 | 20,13 | 20,29 | +0,79% | 19,87 | 20,29 | 20,08 | 20,20 | 20,30 | 5.340 | 2.038.049.600 |
| 3/10/2024 | 20,62 | 20,13 | -2,52% | 20,13 | 20,63 | 20,25 | 20,12 | 20,26 | 3.267 | 2.038.323.000 |
| 2/10/2024 | 20,38 | 20,65 | +1,32% | 20,36 | 20,77 | 20,59 | 20,65 | 20,67 | 4.197 | 5.480.780.400 |
| 1/10/2024 | 20,10 | 20,38 | +1,39% | 20,05 | 20,65 | 20,34 | 20,22 | 20,38 | 10.668 | 6.457.643.500 |
| 30/9/2024 | 20,36 | 20,10 | -2,19% | 19,93 | 20,40 | 20,08 | 20,00 | 20,10 | 8.768 | 7.393.345.600 |
| 26/9/2024 | 20,84 | 20,55 | -0,96% | 20,38 | 20,95 | 20,54 | 20,55 | 20,56 | 4.042 | 2.076.247.400 |
| 25/9/2024 | 21,40 | 20,75 | -2,58% | 20,72 | 21,40 | 20,88 | 20,72 | 20,75 | 3.384 | 1.905.914.300 |
| 24/9/2024 | 21,11 | 21,30 | +0,05% | 20,98 | 21,58 | 21,23 | 21,19 | 21,30 | 3.798 | 4.010.101.500 |
| 23/9/2024 | 21,37 | 21,29 | -0,33% | 20,96 | 21,50 | 21,19 | 21,15 | 21,30 | 3.834 | 1.379.546.100 |
| 20/9/2024 | 22,74 | 21,36 | -4,47% | 21,17 | 22,74 | 21,49 | 21,36 | 21,50 | 6.774 | 2.766.525.500 |
| 19/9/2024 | 22,57 | 22,36 | -0,93% | 22,28 | 22,76 | 22,49 | 22,26 | 22,37 | 2.590 | 1.166.832.500 |
| 18/9/2024 | 22,98 | 22,57 | -1,10% | 22,47 | 22,98 | 22,70 | 22,53 | 22,59 | 4.249 | 1.636.624.600 |
| 17/9/2024 | 22,83 | 22,82 | -0,48% | 22,56 | 23,00 | 22,74 | 22,72 | 22,83 | 3.445 | 1.682.994.800 |
| 16/9/2024 | 23,10 | 22,93 | +0,09% | 22,72 | 23,23 | 22,93 | 22,84 | 22,94 | 4.421 | 1.808.998.000 |
| 13/9/2024 | 22,46 | 22,91 | +2,09% | 22,46 | 23,18 | 22,92 | 22,82 | 22,91 | 4.645 | 2.045.681.500 |
| 12/9/2024 | 22,00 | 22,44 | +2,05% | 21,87 | 22,52 | 22,32 | 22,36 | 22,44 | 4.856 | 2.295.904.300 |
| 11/9/2024 | 21,84 | 21,99 | +0,64% | 21,82 | 22,08 | 21,98 | 21,98 | 22,02 | 4.428 | 1.521.817.900 |
| 10/9/2024 | 21,17 | 21,85 | +2,06% | 21,17 | 21,88 | 21,66 | 21,73 | 21,85 | 2.665 | 1.038.643.700 |
| 9/9/2024 | 21,41 | 21,41 | -0,46% | 21,14 | 21,57 | 21,35 | 21,30 | 21,41 | 3.826 | 1.588.908.400 |
| 6/9/2024 | 21,70 | 21,51 | -1,33% | 21,34 | 21,97 | 21,52 | 21,50 | 21,53 | 3.149 | 1.346.137.600 |
| 5/9/2024 | 21,89 | 21,80 | -0,91% | 21,63 | 22,13 | 21,78 | 21,78 | 21,80 | 2.020 | 697.710.800 |
| 4/9/2024 | 21,25 | 22,00 | +0,92% | 21,23 | 22,19 | 21,91 | 21,97 | 22,10 | 3.202 | 1.673.873.000 |
| 3/9/2024 | 21,70 | 21,80 | 0,00% | 21,63 | 22,01 | 21,80 | 21,72 | 21,84 | 3.127 | 1.756.001.100 |
| 2/9/2024 | 21,96 | 21,80 | -1,09% | 21,53 | 21,98 | 21,75 | 21,80 | 21,84 | 2.334 | 2.031.491.300 |
| 30/8/2024 | 22,14 | 22,04 | -1,30% | 21,94 | 22,39 | 22,11 | 22,04 | 22,12 | 3.090 | 1.429.132.700 |
| 29/8/2024 | 22,40 | 22,33 | -0,53% | 22,12 | 22,53 | 22,26 | 22,23 | 22,34 | 2.504 | 1.031.303.100 |
| 28/8/2024 | 22,35 | 22,45 | +0,45% | 22,12 | 22,52 | 22,36 | 22,32 | 22,45 | 3.810 | 1.337.933.600 |
| 27/8/2024 | 22,90 | 22,35 | -1,97% | 22,23 | 22,91 | 22,41 | 22,32 | 22,35 | 4.088 | 1.596.978.300 |
| 26/8/2024 | 22,83 | 22,80 | -0,13% | 22,51 | 22,89 | 22,72 | 22,80 | 22,90 | 3.432 | 1.361.582.800 |
| 23/8/2024 | 23,04 | 22,83 | -0,95% | 22,67 | 23,36 | 22,99 | 22,81 | 22,93 | 5.274 | 3.102.266.400 |
| 22/8/2024 | 23,13 | 23,05 | +0,22% | 22,72 | 23,13 | 23,00 | 22,98 | 23,05 | 3.863 | 1.798.388.400 |
| 21/8/2024 | 23,18 | 23,00 | -0,48% | 22,63 | 23,25 | 22,89 | 22,88 | 23,01 | 2.832 | 1.008.328.900 |
| 20/8/2024 | 22,69 | 23,11 | +2,17% | 22,64 | 23,17 | 22,98 | 23,01 | 23,13 | 4.165 | 1.675.868.600 |
| 19/8/2024 | 22,20 | 22,62 | +3,33% | 21,87 | 22,62 | 22,20 | 22,55 | 22,63 | 2.973 | 1.847.540.800 |
| 16/8/2024 | 22,63 | 21,89 | -2,06% | 21,89 | 22,70 | 22,18 | 21,88 | 21,93 | 3.889 | 1.602.824.300 |
| 15/8/2024 | 21,76 | 22,35 | +2,66% | 21,58 | 22,65 | 22,20 | 22,20 | 22,35 | 3.806 | 2.104.621.200 |
| 14/8/2024 | 21,83 | 21,77 | -0,27% | 21,53 | 22,07 | 21,74 | 21,75 | 21,82 | 3.060 | 1.790.770.300 |
| 13/8/2024 | 21,81 | 21,83 | +0,92% | 21,56 | 21,92 | 21,78 | 21,78 | 21,88 | 3.071 | 1.479.644.500 |
| 12/8/2024 | 22,26 | 21,63 | +0,51% | 21,55 | 22,64 | 21,99 | 21,62 | 21,64 | 5.600 | 3.023.853.600 |
| 9/8/2024 | 21,42 | 21,52 | -0,37% | 21,31 | 22,10 | 21,67 | 21,51 | 21,66 | 4.588 | 1.917.826.400 |
| 8/8/2024 | 20,80 | 21,60 | +5,16% | 20,80 | 22,49 | 21,61 | 21,60 | 21,61 | 5.469 | 3.959.111.000 |
| 7/8/2024 | 20,35 | 20,54 | +0,93% | 20,25 | 20,63 | 20,45 | 20,49 | 20,58 | 4.367 | 1.679.742.500 |
| 6/8/2024 | 20,99 | 20,35 | -3,05% | 20,32 | 21,14 | 20,53 | 20,33 | 20,35 | 3.586 | 2.236.392.800 |
| 5/8/2024 | 21,05 | 20,99 | -2,82% | 20,64 | 21,50 | 21,11 | 20,99 | 21,20 | 2.900 | 1.512.319.800 |
| 2/8/2024 | 21,20 | 21,60 | +0,98% | 20,93 | 21,71 | 21,38 | 21,53 | 21,60 | 4.653 | 3.604.470.900 |
| 1/8/2024 | 21,70 | 21,39 | +1,62% | 21,27 | 22,09 | 21,64 | 21,31 | 21,40 | 6.099 | 3.371.334.000 |
| 31/7/2024 | 21,62 | 21,05 | -2,59% | 20,95 | 21,87 | 21,23 | 21,05 | 21,20 | 6.557 | 3.489.125.000 |
| 30/7/2024 | 21,60 | 21,61 | -1,55% | 20,19 | 22,07 | 21,37 | 21,60 | 21,63 | 1.855 | 9.104.289.100 |
| 29/7/2024 | 22,40 | 21,95 | -1,17% | 21,95 | 22,60 | 22,18 | 21,94 | 22,05 | 3.631 | 2.080.759.000 |
| 26/7/2024 | 22,41 | 22,21 | -1,07% | 22,21 | 22,62 | 22,38 | 22,21 | 22,31 | 2.072 | 1.009.670.500 |
| 25/7/2024 | 22,10 | 22,45 | +1,13% | 22,10 | 22,79 | 22,49 | 22,38 | 22,45 | 4.346 | 1.959.095.400 |
| 24/7/2024 | 22,30 | 22,20 | +0,23% | 21,81 | 22,53 | 22,24 | 22,20 | 22,27 | 4.583 | 2.967.341.100 |
| 23/7/2024 | 22,30 | 22,15 | -0,23% | 22,10 | 22,33 | 22,19 | 22,15 | 22,21 | 3.134 | 1.445.932.000 |
| 22/7/2024 | 21,90 | 22,20 | +1,69% | 21,82 | 22,28 | 22,15 | 22,17 | 22,24 | 4.013 | 2.723.635.500 |
| 19/7/2024 | 21,75 | 21,83 | -0,23% | 21,71 | 22,30 | 21,92 | 21,80 | 21,84 | 3.201 | 1.649.324.400 |
| 18/7/2024 | 22,38 | 21,88 | -2,63% | 21,87 | 22,42 | 22,02 | 21,87 | 22,00 | 6.627 | 5.436.924.700 |
| 17/7/2024 | 22,58 | 22,47 | -0,49% | 22,38 | 22,75 | 22,51 | 22,46 | 22,47 | 4.177 | 2.129.408.500 |
| 16/7/2024 | 22,70 | 22,58 | -0,53% | 22,31 | 22,86 | 22,58 | 22,56 | 22,58 | 5.385 | 2.450.267.800 |
| 15/7/2024 | 22,80 | 22,70 | -0,66% | 22,52 | 23,09 | 22,76 | 22,88 | 22,77 | 4.057 | 2.288.707.900 |
| 12/7/2024 | 23,16 | 22,85 | -0,74% | 22,72 | 23,16 | 22,88 | 22,85 | 22,90 | 3.289 | 1.589.504.000 |
| 11/7/2024 | 22,82 | 23,02 | +0,09% | 22,82 | 23,46 | 23,19 | 23,01 | 23,08 | 5.424 | 3.031.258.300 |
| 10/7/2024 | 22,96 | 23,00 | +0,83% | 22,84 | 23,38 | 23,02 | 22,90 | 23,00 | 5.492 | 3.496.371.800 |
| 9/7/2024 | 22,54 | 22,81 | +0,62% | 22,31 | 23,03 | 22,66 | 22,81 | 23,04 | 4.339 | 2.915.254.900 |
| 8/7/2024 | 22,68 | 22,67 | -0,18% | 22,38 | 22,82 | 22,62 | 22,45 | 22,68 | 3.890 | 1.534.101.200 |
| 5/7/2024 | 22,93 | 22,71 | -0,96% | 22,68 | 23,13 | 22,81 | 22,71 | 22,86 | 3.415 | 1.413.680.000 |
| 4/7/2024 | 22,81 | 22,93 | +0,53% | 22,81 | 23,32 | 23,06 | 22,93 | 23,00 | 3.621 | 1.402.155.800 |
| 3/7/2024 | 22,81 | 22,81 | +1,24% | 22,52 | 23,00 | 22,79 | 22,78 | 22,93 | 4.045 | 1.899.576.500 |
| 2/7/2024 | 22,60 | 22,53 | -0,75% | 22,17 | 22,75 | 22,38 | 22,48 | 22,57 | 7.025 | 2.861.574.600 |
| 1/7/2024 | 23,10 | 22,70 | -1,69% | 22,65 | 23,11 | 22,80 | 22,69 | 22,70 | 5.588 | 3.122.011.800 |
| 28/6/2024 | 23,62 | 23,09 | -2,33% | 22,76 | 23,63 | 23,01 | 22,94 | 23,09 | 6.666 | 3.471.096.300 |
| 27/6/2024 | 23,36 | 23,64 | +0,72% | 23,07 | 23,74 | 23,40 | 23,43 | 23,64 | 5.816 | 2.860.294.100 |
| 26/6/2024 | 23,27 | 23,47 | 0,00% | 22,93 | 23,58 | 23,32 | 23,30 | 23,47 | 4.223 | 1.684.096.800 |
| 25/6/2024 | 23,01 | 23,47 | +1,29% | 23,01 | 23,59 | 23,32 | 23,46 | 23,47 | 4.556 | 1.783.960.200 |
| 24/6/2024 | 22,77 | 23,17 | +2,30% | 22,72 | 23,61 | 23,23 | 23,15 | 23,17 | 5.731 | 3.387.013.200 |
| 21/6/2024 | 22,17 | 22,65 | +2,12% | 22,06 | 22,66 | 22,43 | 22,60 | 22,65 | 6.256 | 3.450.941.500 |
| 20/6/2024 | 23,11 | 22,18 | -4,15% | 22,10 | 23,43 | 22,41 | 22,18 | 22,24 | 4.361 | 4.598.467.400 |
| 19/6/2024 | 23,11 | 23,14 | +0,13% | 22,60 | 23,15 | 22,88 | 23,09 | 23,14 | 2.134 | 1.169.161.800 |
| 18/6/2024 | 22,95 | 23,11 | +1,27% | 22,56 | 23,24 | 22,97 | 22,84 | 23,11 | 4.098 | 2.633.383.600 |
| 17/6/2024 | 22,74 | 22,82 | +0,40% | 22,29 | 23,03 | 22,75 | 22,82 | 22,86 | 2.973 | 1.561.275.600 |
| 14/6/2024 | 22,81 | 22,73 | -0,53% | 22,57 | 23,02 | 22,73 | 22,63 | 22,74 | 3.810 | 1.914.034.600 |
| 13/6/2024 | 22,86 | 22,85 | 0,00% | 22,47 | 23,02 | 22,77 | 22,68 | 22,85 | 2.538 | 1.788.032.900 |
| 12/6/2024 | 23,59 | 22,85 | -1,72% | 22,68 | 23,59 | 22,91 | 22,78 | 22,88 | 2.527 | 2.641.375.900 |
| 11/6/2024 | 23,17 | 23,25 | +0,17% | 23,17 | 23,57 | 23,32 | 23,23 | 23,25 | 3.044 | 2.266.300.600 |
| 10/6/2024 | 23,47 | 23,21 | -1,19% | 22,81 | 23,52 | 23,16 | 23,11 | 23,21 | 3.099 | 1.712.926.000 |
| 7/6/2024 | 23,24 | 23,49 | -0,51% | 23,06 | 23,52 | 23,32 | 23,30 | 23,49 | 2.740 | 1.509.165.000 |
| 6/6/2024 | 22,86 | 23,61 | +4,70% | 22,65 | 23,61 | 23,37 | 23,61 | 23,62 | 4.947 | 2.461.801.500 |
| 5/6/2024 | 22,85 | 22,55 | -1,05% | 22,39 | 22,86 | 22,57 | 22,54 | 22,66 | 2.202 | 888.253.800 |
| 4/6/2024 | 22,61 | 22,79 | +0,80% | 22,39 | 22,87 | 22,68 | 22,71 | 22,79 | 3.344 | 1.317.695.000 |
| 3/6/2024 | 23,12 | 22,61 | -3,13% | 22,41 | 23,18 | 22,71 | 22,50 | 22,62 | 5.067 | 2.562.430.700 |
| 31/5/2024 | 23,13 | 23,34 | +1,04% | 22,62 | 23,34 | 23,14 | 23,30 | 23,34 | 2.334 | 1.779.234.000 |
| 29/5/2024 | 22,91 | 23,10 | +0,57% | 22,64 | 23,12 | 22,94 | 23,10 | 23,12 | 2.341 | 909.846.200 |
| 28/5/2024 | 23,63 | 22,97 | -1,20% | 22,79 | 23,63 | 23,01 | 22,88 | 23,00 | 2.472 | 1.088.608.300 |
| 27/5/2024 | 23,57 | 23,25 | -2,15% | 23,05 | 23,74 | 23,26 | 23,20 | 23,25 | 2.100 | 1.042.183.800 |
| 24/5/2024 | 23,50 | 23,76 | +0,51% | 23,50 | 24,07 | 23,81 | 23,69 | 23,80 | 2.342 | 1.235.026.400 |
| 23/5/2024 | 24,17 | 23,64 | -1,91% | 23,19 | 24,40 | 23,63 | 23,62 | 23,78 | 3.915 | 2.654.918.100 |
| 22/5/2024 | 24,62 | 24,10 | -2,43% | 23,90 | 24,89 | 24,24 | 24,06 | 24,12 | 4.579 | 3.670.673.600 |
| 21/5/2024 | 24,06 | 24,70 | +2,49% | 23,89 | 24,88 | 24,51 | 24,70 | 24,73 | 3.780 | 2.207.387.100 |
| 20/5/2024 | 23,38 | 24,10 | +2,21% | 23,26 | 24,10 | 23,89 | 23,82 | 24,12 | 2.998 | 1.627.796.800 |
| 17/5/2024 | 23,81 | 23,58 | -0,25% | 23,26 | 24,16 | 23,66 | 23,38 | 23,58 | 3.360 | 1.761.731.100 |
| 16/5/2024 | 24,14 | 23,64 | -1,83% | 23,59 | 24,28 | 23,74 | 23,64 | 23,80 | 3.932 | 1.514.965.100 |
| 15/5/2024 | 23,56 | 24,08 | +1,95% | 23,41 | 24,20 | 23,80 | 23,81 | 24,08 | 4.033 | 1.974.739.500 |
| 14/5/2024 | 23,41 | 23,62 | +0,72% | 23,14 | 24,10 | 23,70 | 23,62 | 23,68 | 3.517 | 1.984.167.600 |
| 13/5/2024 | 23,08 | 23,45 | +2,09% | 22,96 | 23,47 | 23,28 | 23,18 | 23,45 | 1.747 | 863.318.100 |
| 10/5/2024 | 23,25 | 22,97 | -1,08% | 22,81 | 23,53 | 23,06 | 22,95 | 23,07 | 2.527 | 1.199.345.700 |
| 9/5/2024 | 23,40 | 23,22 | -2,03% | 22,94 | 23,64 | 23,25 | 23,20 | 23,25 | 3.493 | 1.934.068.100 |
| 8/5/2024 | 23,22 | 23,70 | +1,85% | 22,91 | 23,87 | 23,59 | 23,54 | 23,70 | 5.528 | 2.451.286.500 |
| 7/5/2024 | 23,07 | 23,27 | +0,87% | 23,01 | 23,77 | 23,35 | 23,02 | 23,28 | 7.357 | 3.970.263.600 |
| 6/5/2024 | 22,62 | 23,07 | +3,22% | 22,62 | 23,81 | 23,36 | 23,05 | 23,16 | 9.405 | 5.384.825.300 |
| 3/5/2024 | 22,90 | 22,35 | -2,02% | 22,24 | 23,14 | 22,54 | 22,35 | 22,40 | 5.930 | 3.050.521.600 |
| 2/5/2024 | 22,57 | 22,81 | +1,83% | 21,91 | 23,08 | 22,55 | 22,70 | 22,81 | 8.435 | 4.108.661.400 |
| 30/4/2024 | 20,96 | 22,40 | +16,79% | 20,62 | 22,76 | 21,98 | 22,34 | 22,40 | 7.004 | 13.256.255.300 |
| 29/4/2024 | 19,05 | 19,18 | +0,68% | 18,78 | 19,18 | 18,98 | 18,97 | 19,18 | 3.563 | 1.436.921.000 |
| 26/4/2024 | 19,03 | 19,05 | +0,32% | 18,97 | 19,49 | 19,22 | 18,98 | 19,06 | 3.378 | 1.509.618.100 |
| 25/4/2024 | 18,60 | 18,99 | +1,33% | 18,45 | 19,19 | 18,89 | 18,94 | 19,03 | 5.366 | 2.853.394.300 |
| 24/4/2024 | 18,70 | 18,74 | +0,75% | 18,63 | 19,01 | 18,82 | 18,74 | 18,89 | 4.986 | 2.218.737.300 |
| 23/4/2024 | 18,56 | 18,60 | 0,00% | 18,36 | 18,80 | 18,65 | 18,57 | 18,69 | 5.032 | 2.016.513.600 |
| 22/4/2024 | 18,63 | 18,60 | -0,16% | 18,25 | 18,79 | 18,55 | 18,55 | 18,62 | 4.237 | 2.254.669.600 |
| 19/4/2024 | 18,38 | 18,63 | +0,98% | 18,28 | 18,84 | 18,60 | 18,43 | 18,63 | 5.871 | 2.464.850.700 |
| 18/4/2024 | 18,39 | 18,45 | 0,00% | 18,25 | 18,75 | 18,55 | 18,45 | 18,55 | 3.756 | 1.902.450.000 |
| 17/4/2024 | 18,74 | 18,45 | -0,81% | 18,33 | 18,74 | 18,50 | 18,42 | 18,52 | 3.380 | 1.271.705.100 |
| 16/4/2024 | 18,07 | 18,60 | +2,48% | 17,71 | 19,16 | 18,41 | 18,60 | 18,62 | 3.886 | 2.744.511.200 |
| 15/4/2024 | 18,30 | 18,15 | -1,36% | 17,92 | 18,30 | 18,11 | 18,15 | 18,25 | 5.390 | 2.796.397.700 |
| 12/4/2024 | 18,97 | 18,40 | -1,76% | 18,28 | 19,00 | 18,47 | 18,40 | 18,53 | 3.681 | 2.288.783.800 |
| 11/4/2024 | 18,88 | 18,73 | -0,37% | 18,02 | 18,88 | 18,49 | 18,73 | 18,81 | 5.217 | 3.460.408.000 |
| 10/4/2024 | 19,44 | 18,80 | -3,04% | 18,47 | 19,44 | 18,80 | 18,75 | 18,80 | 7.151 | 2.647.754.700 |
| 9/4/2024 | 19,70 | 19,39 | -1,02% | 19,27 | 19,94 | 19,48 | 19,37 | 19,39 | 3.757 | 1.921.433.800 |
| 8/4/2024 | 19,97 | 19,59 | -1,90% | 19,33 | 20,01 | 19,57 | 19,59 | 19,67 | 6.158 | 3.262.856.500 |
| 5/4/2024 | 20,20 | 19,97 | -0,94% | 19,77 | 20,20 | 19,88 | 19,95 | 19,97 | 3.649 | 2.385.357.000 |
| 4/4/2024 | 19,98 | 20,16 | +1,10% | 19,87 | 20,31 | 20,12 | 20,10 | 20,18 | 3.057 | 1.595.329.400 |
| 3/4/2024 | 20,75 | 19,94 | -3,90% | 19,82 | 20,75 | 20,02 | 19,88 | 19,95 | 4.620 | 3.770.446.400 |
| 2/4/2024 | 20,78 | 20,75 | +0,83% | 20,15 | 20,78 | 20,58 | 20,75 | 20,78 | 1.836 | 1.475.223.200 |
| 1/4/2024 | 20,99 | 20,58 | -1,95% | 20,55 | 21,00 | 20,68 | 20,57 | 20,59 | 2.722 | 1.243.952.600 |
| 28/3/2024 | 21,03 | 20,99 | -1,18% | 20,85 | 21,26 | 20,98 | 20,96 | 20,99 | 4.992 | 2.444.547.000 |
| 27/3/2024 | 20,64 | 21,24 | +2,12% | 20,59 | 21,31 | 20,98 | 21,18 | 21,27 | 4.640 | 2.143.468.600 |
| 26/3/2024 | 20,86 | 20,80 | -0,48% | 20,70 | 20,95 | 20,85 | 20,80 | 20,95 | 2.351 | 1.342.195.100 |
| 25/3/2024 | 20,80 | 20,90 | -0,29% | 20,69 | 20,97 | 20,87 | 20,87 | 20,97 | 1.780 | 1.005.079.300 |
| 22/3/2024 | 21,37 | 20,96 | -1,36% | 20,76 | 21,37 | 20,96 | 20,95 | 20,96 | 3.176 | 1.189.975.100 |
| 21/3/2024 | 21,50 | 21,25 | -1,16% | 21,18 | 21,58 | 21,30 | 21,25 | 21,34 | 1.650 | 792.645.200 |
| 20/3/2024 | 20,98 | 21,50 | +2,53% | 20,86 | 21,50 | 21,19 | 21,37 | 21,50 | 2.920 | 1.393.987.600 |
| 19/3/2024 | 20,95 | 20,97 | +0,19% | 20,44 | 21,00 | 20,77 | 20,94 | 20,97 | 3.081 | 1.951.165.700 |
| 18/3/2024 | 21,28 | 20,93 | -1,64% | 20,55 | 21,30 | 20,84 | 20,86 | 20,93 | 3.497 | 1.504.271.700 |
| 15/3/2024 | 21,79 | 21,28 | -2,12% | 21,05 | 21,99 | 21,42 | 21,20 | 21,28 | 4.346 | 2.398.222.600 |
| 14/3/2024 | 22,39 | 21,74 | -2,16% | 21,60 | 22,53 | 21,93 | 21,65 | 21,79 | 4.261 | 1.949.017.800 |
| 13/3/2024 | 21,74 | 22,22 | +1,51% | 21,69 | 22,68 | 22,31 | 22,22 | 22,40 | 5.247 | 2.660.826.300 |
| 12/3/2024 | 21,34 | 21,89 | +2,96% | 21,29 | 22,15 | 21,84 | 21,89 | 21,95 | 2.412 | 4.665.042.600 |
| 11/3/2024 | 21,41 | 21,26 | -0,65% | 21,01 | 21,62 | 21,32 | 21,26 | 21,30 | 4.346 | 1.679.704.700 |
| 8/3/2024 | 20,90 | 21,40 | +1,57% | 20,50 | 21,40 | 21,17 | 0,00 | 0,00 | 4.599 | 1.470.760.700 |
| 7/3/2024 | 21,35 | 21,07 | -1,95% | 21,07 | 21,55 | 21,23 | 21,06 | 21,18 | 2.772 | 935.485.400 |
| 6/3/2024 | 21,52 | 21,49 | -0,14% | 21,29 | 21,80 | 21,51 | 21,26 | 21,49 | 2.438 | 1.019.112.600 |
| 5/3/2024 | 21,27 | 21,52 | +0,84% | 21,00 | 21,66 | 21,43 | 21,50 | 21,55 | 2.703 | 1.185.606.900 |
| 4/3/2024 | 21,12 | 21,34 | +1,62% | 20,94 | 21,48 | 21,13 | 21,17 | 21,35 | 5.567 | 3.168.181.300 |
| 1/3/2024 | 21,19 | 21,00 | -0,94% | 20,95 | 21,36 | 21,09 | 20,99 | 21,00 | 5.511 | 2.351.072.800 |
| 29/2/2024 | 22,37 | 21,20 | -4,85% | 20,81 | 22,62 | 21,63 | 21,19 | 21,27 | 2.335 | 9.639.323.700 |
| 28/2/2024 | 21,96 | 22,28 | +1,41% | 21,73 | 22,44 | 22,18 | 22,15 | 22,28 | 7.049 | 2.997.116.100 |
| 27/2/2024 | 21,60 | 21,97 | +2,47% | 21,60 | 22,28 | 21,98 | 21,97 | 22,00 | 6.577 | 3.232.568.600 |
| 26/2/2024 | 21,20 | 21,44 | +1,23% | 21,00 | 21,59 | 21,46 | 21,40 | 21,50 | 6.193 | 2.845.156.200 |
| 23/2/2024 | 21,10 | 21,18 | +0,38% | 20,71 | 21,29 | 21,08 | 0,00 | 0,00 | 3.571 | 2.608.993.900 |
| 22/2/2024 | 20,59 | 21,10 | +2,78% | 20,53 | 21,13 | 20,87 | 21,08 | 21,10 | 4.378 | 1.958.288.500 |
| 21/2/2024 | 20,31 | 20,53 | +0,88% | 20,09 | 20,67 | 20,42 | 20,52 | 20,54 | 2.629 | 1.165.025.400 |
| 20/2/2024 | 19,78 | 20,35 | +2,52% | 19,66 | 20,48 | 20,21 | 20,23 | 20,35 | 3.424 | 4.503.510.900 |
| 19/2/2024 | 19,72 | 19,85 | +0,86% | 19,34 | 19,97 | 19,60 | 19,85 | 19,92 | 3.178 | 1.427.365.300 |
| 16/2/2024 | 19,74 | 19,68 | -0,10% | 19,33 | 19,87 | 19,59 | 19,60 | 19,69 | 2.442 | 1.228.384.000 |
| 15/2/2024 | 19,35 | 19,70 | +2,50% | 19,28 | 19,83 | 19,61 | 19,63 | 19,70 | 2.505 | 1.388.657.600 |
| 14/2/2024 | 19,55 | 19,22 | -1,89% | 19,05 | 19,56 | 19,22 | 19,14 | 19,23 | 3.061 | 1.129.215.600 |
| 9/2/2024 | 19,75 | 19,59 | -1,06% | 19,54 | 20,04 | 19,70 | 0,00 | 0,00 | 3.133 | 1.187.306.600 |
| 8/2/2024 | 20,45 | 19,80 | -3,41% | 19,70 | 20,55 | 19,93 | 19,76 | 19,80 | 5.826 | 2.656.582.000 |
| 7/2/2024 | 20,30 | 20,50 | +0,20% | 20,26 | 20,79 | 20,51 | 20,50 | 20,51 | 5.206 | 1.982.621.400 |
| 6/2/2024 | 20,43 | 20,46 | +0,39% | 20,28 | 20,97 | 20,54 | 20,40 | 20,48 | 5.199 | 2.261.266.800 |
| 5/2/2024 | 21,00 | 20,38 | -2,58% | 20,20 | 21,12 | 20,53 | 20,35 | 20,44 | 3.811 | 1.705.576.200 |
| 2/2/2024 | 21,36 | 20,92 | -1,27% | 20,74 | 21,46 | 21,03 | 20,92 | 21,04 | 5.263 | 2.769.046.300 |
| 1/2/2024 | 21,09 | 21,19 | +1,15% | 20,81 | 21,40 | 21,14 | 21,12 | 21,19 | 6.163 | 2.307.876.100 |
| 31/1/2024 | 20,71 | 20,95 | +1,21% | 20,60 | 21,77 | 21,25 | 20,94 | 21,07 | 5.530 | 2.649.969.100 |
| 30/1/2024 | 21,28 | 20,70 | -2,45% | 20,43 | 21,28 | 20,65 | 20,70 | 20,82 | 5.089 | 3.041.739.600 |
| 29/1/2024 | 21,78 | 21,22 | -2,71% | 21,18 | 21,95 | 21,46 | 21,22 | 21,33 | 4.156 | 1.754.227.000 |
| 26/1/2024 | 21,72 | 21,81 | +0,83% | 21,51 | 22,13 | 21,89 | 21,81 | 21,87 | 4.267 | 2.179.245.200 |
| 25/1/2024 | 21,83 | 21,63 | -0,09% | 21,56 | 22,00 | 21,71 | 21,63 | 21,78 | 4.738 | 7.161.910.700 |
| 24/1/2024 | 21,82 | 21,65 | -0,60% | 21,59 | 22,10 | 21,72 | 21,65 | 21,80 | 3.006 | 1.051.534.700 |
| 23/1/2024 | 21,62 | 21,78 | +0,88% | 21,11 | 21,93 | 21,73 | 21,77 | 21,90 | 2.846 | 1.066.587.700 |
| 22/1/2024 | 21,72 | 21,59 | -1,19% | 20,90 | 21,74 | 21,37 | 21,59 | 21,62 | 4.837 | 2.372.515.900 |
| 19/1/2024 | 21,31 | 21,85 | +2,53% | 21,11 | 22,04 | 21,64 | 21,61 | 21,85 | 6.589 | 2.730.165.300 |
| 18/1/2024 | 21,31 | 21,31 | +0,09% | 21,11 | 21,83 | 21,35 | 21,10 | 21,31 | 5.958 | 2.487.582.000 |
| 17/1/2024 | 21,41 | 21,29 | -1,44% | 20,57 | 21,45 | 21,02 | 21,18 | 21,29 | 6.995 | 3.665.974.900 |
| 16/1/2024 | 19,84 | 21,60 | +8,00% | 19,84 | 21,82 | 21,26 | 21,60 | 21,63 | 7.829 | 5.599.742.800 |
| 15/1/2024 | 20,01 | 20,00 | -0,05% | 19,56 | 20,09 | 19,93 | 20,00 | 20,07 | 2.747 | 1.043.763.300 |
| 12/1/2024 | 19,90 | 20,01 | +0,05% | 19,78 | 20,81 | 20,34 | 19,94 | 20,01 | 5.763 | 3.362.865.000 |
| 11/1/2024 | 20,13 | 20,00 | -0,45% | 19,73 | 20,26 | 19,94 | 20,00 | 20,04 | 4.731 | 3.139.060.800 |
| 10/1/2024 | 20,30 | 20,09 | -0,99% | 19,86 | 20,52 | 20,13 | 20,09 | 20,15 | 6.945 | 3.850.728.200 |
| 9/1/2024 | 21,35 | 20,29 | -5,45% | 20,29 | 21,37 | 20,66 | 20,29 | 20,33 | 4.794 | 3.375.418.600 |
| 8/1/2024 | 20,67 | 21,46 | +2,78% | 20,67 | 21,49 | 21,14 | 21,33 | 21,46 | 3.494 | 1.905.344.600 |
| 5/1/2024 | 20,56 | 20,88 | +0,38% | 20,44 | 21,07 | 20,81 | 20,88 | 20,89 | 2.857 | 1.202.683.300 |
| 4/1/2024 | 21,03 | 20,80 | -1,09% | 20,51 | 21,21 | 20,76 | 20,79 | 20,80 | 4.933 | 1.623.872.000 |
| 3/1/2024 | 20,94 | 21,03 | +0,86% | 20,83 | 21,24 | 20,98 | 21,01 | 21,10 | 4.363 | 2.233.088.300 |
| 2/1/2024 | 22,00 | 20,85 | -5,23% | 20,66 | 22,00 | 21,05 | 20,84 | 20,85 | 5.622 | 2.460.037.100 |
| 28/12/2023 | 22,00 | 22,00 | 0,00% | 21,80 | 22,08 | 21,97 | 22,00 | 22,01 | 2.565 | 2.564.411.800 |
| 27/12/2023 | 21,80 | 22,00 | +0,27% | 21,67 | 22,14 | 21,96 | 22,00 | 22,01 | 2.030 | 1.060.403.600 |
| 26/12/2023 | 21,80 | 21,94 | +0,97% | 21,62 | 22,01 | 21,83 | 21,93 | 21,98 | 3.351 | 1.761.837.500 |
| 22/12/2023 | 22,19 | 21,73 | -1,27% | 21,52 | 22,19 | 21,73 | 21,72 | 21,82 | 4.157 | 2.434.273.800 |
| 21/12/2023 | 22,12 | 22,01 | +0,05% | 22,01 | 22,19 | 22,06 | 22,01 | 22,13 | 3.938 | 2.110.270.900 |
| 20/12/2023 | 22,08 | 22,00 | 0,00% | 21,76 | 22,29 | 21,99 | 21,99 | 22,04 | 4.406 | 3.116.281.400 |
| 19/12/2023 | 22,00 | 22,00 | 0,00% | 21,89 | 22,28 | 22,01 | 22,00 | 22,01 | 3.633 | 2.402.077.600 |
| 18/12/2023 | 21,99 | 22,00 | +1,01% | 21,91 | 22,25 | 22,05 | 21,99 | 22,15 | 3.600 | 2.403.481.300 |
| 15/12/2023 | 22,70 | 21,78 | -4,05% | 21,74 | 22,75 | 22,01 | 21,78 | 22,00 | 4.853 | 3.445.449.700 |
| 14/12/2023 | 22,67 | 22,70 | +0,44% | 22,29 | 22,94 | 22,57 | 22,54 | 22,70 | 4.895 | 1.878.650.700 |
| 13/12/2023 | 22,06 | 22,60 | +1,80% | 21,96 | 22,79 | 22,42 | 22,58 | 22,70 | 4.323 | 2.305.349.800 |
| 12/12/2023 | 21,90 | 22,20 | +0,86% | 21,82 | 22,27 | 22,15 | 22,14 | 22,25 | 2.285 | 1.387.654.700 |
| 11/12/2023 | 21,80 | 22,01 | +0,92% | 21,57 | 22,14 | 21,95 | 22,00 | 22,10 | 1.986 | 691.496.900 |
| 8/12/2023 | 21,74 | 21,81 | 0,00% | 21,72 | 22,15 | 21,88 | 21,81 | 21,85 | 3.326 | 1.286.788.500 |
| 7/12/2023 | 21,96 | 21,81 | +0,23% | 21,76 | 22,22 | 21,91 | 21,81 | 21,83 | 3.973 | 1.813.819.800 |
| 6/12/2023 | 22,02 | 21,76 | -1,09% | 21,75 | 22,44 | 22,10 | 21,76 | 21,95 | 5.802 | 3.536.854.100 |
| 5/12/2023 | 21,49 | 22,00 | +2,42% | 21,36 | 22,00 | 21,80 | 21,82 | 22,00 | 3.147 | 1.448.865.300 |
| 4/12/2023 | 21,69 | 21,48 | -1,10% | 21,10 | 21,93 | 21,39 | 21,44 | 21,53 | 3.196 | 1.231.027.700 |
| 1/12/2023 | 21,80 | 21,72 | -0,82% | 21,25 | 21,91 | 21,57 | 21,72 | 21,75 | 5.458 | 3.881.945.800 |
| 30/11/2023 | 21,21 | 21,90 | +3,25% | 21,04 | 21,90 | 21,61 | 21,74 | 21,90 | 5.102 | 4.433.604.800 |
| 29/11/2023 | 21,33 | 21,21 | -0,05% | 20,88 | 21,37 | 21,12 | 21,04 | 21,21 | 3.442 | 1.992.922.800 |
| 28/11/2023 | 20,32 | 21,22 | +4,53% | 20,32 | 21,34 | 20,97 | 21,12 | 21,23 | 3.442 | 2.509.376.300 |
| 27/11/2023 | 19,98 | 20,30 | +1,25% | 19,63 | 20,30 | 20,01 | 20,22 | 20,30 | 5.083 | 3.146.822.900 |
| 24/11/2023 | 20,50 | 20,05 | -2,39% | 19,89 | 20,50 | 20,03 | 20,05 | 20,06 | 4.709 | 1.855.480.300 |
| 23/11/2023 | 20,67 | 20,54 | -0,68% | 20,46 | 21,20 | 20,69 | 20,54 | 20,61 | 3.119 | 2.354.441.700 |
| 22/11/2023 | 20,30 | 20,68 | +1,97% | 20,26 | 21,42 | 20,87 | 20,60 | 20,70 | 5.919 | 2.841.449.000 |
| 21/11/2023 | 19,99 | 20,28 | +1,45% | 19,73 | 20,29 | 20,11 | 20,25 | 20,28 | 4.661 | 2.481.380.800 |
| 20/11/2023 | 19,68 | 19,99 | +1,99% | 19,59 | 20,10 | 19,88 | 19,98 | 20,10 | 5.180 | 2.424.179.200 |
| 17/11/2023 | 19,78 | 19,60 | -0,20% | 19,30 | 19,82 | 19,56 | 19,60 | 19,69 | 2.766 | 970.825.500 |
| 16/11/2023 | 19,80 | 19,64 | -1,41% | 19,60 | 20,02 | 19,80 | 19,63 | 19,67 | 5.695 | 2.792.753.500 |
| 14/11/2023 | 19,01 | 19,92 | +5,29% | 19,01 | 20,51 | 19,89 | 19,76 | 19,93 | 7.889 | 3.337.313.300 |
| 13/11/2023 | 19,09 | 18,92 | -0,94% | 18,85 | 19,19 | 18,99 | 18,92 | 18,95 | 3.328 | 1.074.732.100 |
| 10/11/2023 | 19,34 | 19,10 | -0,05% | 19,10 | 19,51 | 19,27 | 19,09 | 19,10 | 3.913 | 1.085.900.600 |
| 9/11/2023 | 19,50 | 19,11 | -1,80% | 19,10 | 19,78 | 19,37 | 19,10 | 19,18 | 2.436 | 1.031.466.700 |
| 8/11/2023 | 19,82 | 19,46 | -1,72% | 19,37 | 20,01 | 19,59 | 19,36 | 19,46 | 2.655 | 1.029.957.800 |
| 7/11/2023 | 19,31 | 19,80 | +2,54% | 19,05 | 19,95 | 19,69 | 19,74 | 19,80 | 2.481 | 998.874.500 |
| 6/11/2023 | 19,97 | 19,31 | -2,62% | 19,30 | 20,13 | 19,43 | 19,30 | 19,33 | 2.407 | 1.070.344.300 |
| 3/11/2023 | 19,11 | 19,83 | +5,14% | 19,06 | 20,24 | 19,66 | 19,83 | 19,90 | 5.119 | 1.968.363.400 |
| 1/11/2023 | 19,13 | 18,86 | -1,51% | 18,06 | 19,27 | 18,57 | 18,85 | 18,90 | 6.951 | 2.849.403.700 |
| 31/10/2023 | 18,70 | 19,15 | +2,19% | 17,92 | 19,37 | 18,73 | 19,15 | 19,30 | 2.051 | 7.636.889.800 |
| 30/10/2023 | 19,41 | 18,74 | -3,30% | 18,65 | 19,50 | 18,98 | 18,73 | 18,83 | 6.802 | 2.983.296.900 |
| 27/10/2023 | 19,94 | 19,38 | -2,91% | 18,99 | 19,94 | 19,41 | 19,22 | 19,38 | 6.003 | 2.909.340.000 |
| 26/10/2023 | 19,57 | 19,96 | +2,04% | 19,28 | 19,96 | 19,64 | 19,80 | 19,96 | 5.350 | 2.678.104.000 |
| 25/10/2023 | 19,14 | 19,56 | +1,66% | 18,80 | 19,56 | 19,24 | 19,42 | 19,56 | 6.072 | 2.829.200.900 |
| 24/10/2023 | 18,51 | 19,24 | +4,79% | 18,47 | 19,24 | 18,86 | 19,15 | 19,24 | 6.274 | 2.748.417.600 |
| 23/10/2023 | 17,99 | 18,36 | +1,27% | 17,90 | 18,84 | 18,48 | 18,30 | 18,36 | 8.780 | 3.895.792.600 |
| 20/10/2023 | 17,63 | 18,13 | +2,14% | 17,50 | 18,13 | 17,98 | 17,94 | 18,14 | 6.484 | 2.567.938.700 |
| 19/10/2023 | 17,58 | 17,75 | +2,60% | 17,52 | 18,16 | 17,84 | 17,73 | 17,75 | 7.766 | 3.344.862.400 |
| 18/10/2023 | 17,46 | 17,30 | -1,42% | 16,89 | 18,04 | 17,50 | 17,29 | 17,30 | 2.319 | 4.579.709.500 |
| 17/10/2023 | 17,71 | 17,55 | -1,40% | 16,94 | 17,71 | 17,48 | 17,55 | 17,58 | 684 | 5.558.405.900 |
| 16/10/2023 | 17,25 | 17,80 | +5,33% | 17,04 | 17,84 | 17,55 | 17,74 | 17,80 | 900 | 5.551.744.100 |
| 13/10/2023 | 17,45 | 16,90 | -3,43% | 16,51 | 17,47 | 16,92 | 16,90 | 16,92 | 6.394 | 7.473.921.100 |
| 11/10/2023 | 20,07 | 17,50 | -13,19% | 17,50 | 20,11 | 18,37 | 17,49 | 17,50 | 981 | 17.217.017.300 |
| 10/10/2023 | 19,95 | 20,16 | +2,34% | 19,78 | 20,31 | 20,03 | 20,00 | 20,16 | 4.833 | 2.996.586.700 |
| 9/10/2023 | 19,74 | 19,70 | -0,51% | 19,33 | 19,85 | 19,58 | 19,70 | 19,79 | 3.778 | 1.329.617.700 |
| 6/10/2023 | 19,76 | 19,80 | -0,25% | 19,38 | 20,04 | 19,77 | 19,80 | 19,83 | 3.723 | 1.769.584.700 |
| 5/10/2023 | 20,09 | 19,85 | -1,83% | 19,79 | 20,61 | 19,98 | 19,85 | 19,88 | 3.905 | 2.140.588.400 |
| 4/10/2023 | 20,00 | 20,22 | +1,71% | 19,71 | 20,34 | 20,12 | 20,22 | 20,33 | 3.945 | 1.733.663.700 |
| 3/10/2023 | 20,37 | 19,88 | -3,02% | 19,74 | 20,64 | 20,08 | 19,88 | 19,90 | 4.408 | 1.794.568.200 |
| 2/10/2023 | 20,70 | 20,50 | -0,97% | 20,33 | 20,70 | 20,50 | 20,49 | 20,55 | 3.838 | 2.602.630.600 |
| 29/9/2023 | 21,45 | 20,70 | -1,94% | 20,70 | 21,83 | 20,98 | 20,70 | 20,75 | 6.468 | 4.373.040.400 |
| 28/9/2023 | 20,64 | 21,11 | +1,88% | 20,53 | 21,33 | 21,03 | 21,09 | 21,12 | 4.075 | 2.860.226.100 |
| 27/9/2023 | 20,79 | 20,72 | -0,34% | 20,54 | 21,19 | 20,70 | 20,70 | 20,72 | 3.874 | 1.678.732.600 |
| 26/9/2023 | 20,69 | 20,79 | +0,24% | 20,42 | 20,79 | 20,65 | 20,75 | 20,79 | 4.714 | 1.763.973.600 |
| 25/9/2023 | 20,52 | 20,74 | +0,39% | 20,31 | 20,87 | 20,64 | 20,74 | 20,89 | 4.985 | 2.023.732.800 |
| 22/9/2023 | 20,89 | 20,66 | 0,00% | 20,37 | 20,89 | 20,58 | 20,60 | 20,67 | 4.188 | 2.442.052.400 |
| 21/9/2023 | 20,94 | 20,66 | -2,22% | 20,36 | 20,94 | 20,68 | 20,65 | 20,75 | 6.918 | 3.610.726.300 |
| 20/9/2023 | 21,55 | 21,13 | -1,17% | 21,13 | 21,79 | 21,35 | 21,13 | 21,18 | 5.710 | 3.231.183.300 |
| 19/9/2023 | 22,02 | 21,38 | -2,91% | 21,38 | 22,31 | 21,61 | 21,38 | 21,49 | 4.208 | 3.250.147.100 |
| 18/9/2023 | 22,06 | 22,02 | +0,23% | 21,64 | 22,22 | 21,98 | 22,02 | 22,06 | 3.600 | 2.169.083.900 |
| 15/9/2023 | 23,04 | 21,97 | -4,93% | 21,97 | 23,26 | 22,22 | 21,97 | 22,03 | 4.021 | 2.897.328.200 |
| 14/9/2023 | 23,22 | 23,11 | -0,26% | 22,78 | 23,57 | 23,05 | 23,11 | 23,16 | 2.625 | 1.032.715.800 |
| 13/9/2023 | 22,84 | 23,17 | +1,53% | 22,74 | 23,73 | 23,42 | 23,15 | 23,30 | 4.757 | 2.408.169.900 |
| 12/9/2023 | 22,35 | 22,82 | +2,33% | 22,06 | 22,93 | 22,61 | 22,80 | 22,90 | 1.924 | 820.664.900 |
| 11/9/2023 | 22,10 | 22,30 | +1,36% | 21,95 | 22,36 | 22,16 | 22,29 | 22,31 | 2.020 | 800.902.300 |
| 8/9/2023 | 22,20 | 22,00 | -0,86% | 21,88 | 22,60 | 22,09 | 22,00 | 22,01 | 2.983 | 1.071.401.800 |
| 6/9/2023 | 22,50 | 22,19 | -0,80% | 22,01 | 22,73 | 22,20 | 22,17 | 22,19 | 2.474 | 1.019.599.700 |
| 5/9/2023 | 22,30 | 22,37 | -0,04% | 21,86 | 22,47 | 22,19 | 22,37 | 22,38 | 4.481 | 1.729.398.700 |
| 4/9/2023 | 22,38 | 22,38 | 0,00% | 22,17 | 23,02 | 22,47 | 22,38 | 22,56 | 4.034 | 1.502.232.600 |
| 1/9/2023 | 22,11 | 22,38 | +2,24% | 21,84 | 22,38 | 22,15 | 22,37 | 22,38 | 2.781 | 1.807.843.900 |
| 31/8/2023 | 22,78 | 21,89 | -3,95% | 21,89 | 23,03 | 22,16 | 21,89 | 21,95 | 5.956 | 2.494.675.100 |
| 30/8/2023 | 22,74 | 22,79 | +0,13% | 22,74 | 23,25 | 22,95 | 22,79 | 22,87 | 2.830 | 1.130.668.000 |
| 29/8/2023 | 23,22 | 22,76 | -1,98% | 22,75 | 23,55 | 23,00 | 22,75 | 22,80 | 3.431 | 1.480.602.200 |
| 28/8/2023 | 23,30 | 23,22 | -0,34% | 22,97 | 23,43 | 23,17 | 23,22 | 23,38 | 3.013 | 1.299.020.400 |
| 25/8/2023 | 23,37 | 23,30 | -0,30% | 23,12 | 23,51 | 23,28 | 23,22 | 23,35 | 3.186 | 1.235.023.500 |
| 24/8/2023 | 23,58 | 23,37 | +0,17% | 23,16 | 23,58 | 23,43 | 23,35 | 23,43 | 3.610 | 1.721.236.000 |
| 23/8/2023 | 23,30 | 23,33 | +0,82% | 23,09 | 23,63 | 23,42 | 23,30 | 23,33 | 4.290 | 1.727.097.000 |
| 22/8/2023 | 23,05 | 23,14 | +0,74% | 22,80 | 23,50 | 23,15 | 23,14 | 23,34 | 4.249 | 3.689.777.300 |
| 21/8/2023 | 22,92 | 22,97 | +0,22% | 22,46 | 23,00 | 22,74 | 22,97 | 22,98 | 3.929 | 1.485.557.000 |
| 18/8/2023 | 22,50 | 22,92 | +2,64% | 22,20 | 23,23 | 22,78 | 22,91 | 22,92 | 6.562 | 2.670.125.300 |
| 17/8/2023 | 22,53 | 22,33 | -0,67% | 22,18 | 22,91 | 22,59 | 22,33 | 22,45 | 4.208 | 2.866.112.800 |
| 16/8/2023 | 22,86 | 22,48 | -1,62% | 22,36 | 23,16 | 22,68 | 22,37 | 22,48 | 3.761 | 1.372.648.100 |
| 15/8/2023 | 22,70 | 22,85 | +1,51% | 22,50 | 22,98 | 22,75 | 22,84 | 22,85 | 3.341 | 1.333.236.500 |
| 14/8/2023 | 23,73 | 22,51 | -3,80% | 22,51 | 23,73 | 22,80 | 22,51 | 22,53 | 4.675 | 2.267.190.300 |
| 11/8/2023 | 23,68 | 23,40 | -0,68% | 23,39 | 24,03 | 23,65 | 23,39 | 23,40 | 3.178 | 1.754.062.200 |
| 10/8/2023 | 23,47 | 23,56 | +1,38% | 23,40 | 23,80 | 23,60 | 23,56 | 23,70 | 1.693 | 730.370.200 |
| 9/8/2023 | 23,59 | 23,24 | -1,19% | 23,08 | 23,59 | 23,26 | 23,19 | 23,25 | 1.770 | 715.045.600 |
| 8/8/2023 | 23,30 | 23,52 | +0,47% | 22,90 | 23,84 | 23,48 | 23,52 | 23,63 | 2.509 | 1.104.560.900 |
| 7/8/2023 | 23,90 | 23,41 | -1,47% | 23,32 | 23,92 | 23,47 | 23,39 | 23,50 | 3.550 | 1.586.303.900 |
| 4/8/2023 | 23,26 | 23,76 | +1,54% | 23,26 | 24,02 | 23,83 | 23,76 | 23,80 | 5.321 | 2.066.413.200 |
| 3/8/2023 | 23,70 | 23,40 | -0,43% | 23,31 | 24,12 | 23,55 | 23,40 | 23,51 | 3.595 | 2.246.572.700 |
| 2/8/2023 | 23,92 | 23,50 | -2,37% | 23,40 | 24,05 | 23,60 | 23,50 | 23,57 | 3.280 | 1.854.105.200 |
| 1/8/2023 | 23,62 | 24,07 | +1,26% | 23,41 | 24,78 | 24,20 | 24,07 | 24,10 | 9.155 | 5.982.537.200 |
| 31/7/2023 | 22,95 | 23,77 | +4,71% | 22,45 | 23,77 | 23,32 | 23,76 | 23,77 | 1.813 | 8.929.082.000 |
| 28/7/2023 | 23,25 | 22,70 | -9,92% | 22,09 | 24,07 | 22,84 | 22,70 | 22,71 | 8.370 | 27.608.940.800 |
| 27/7/2023 | 25,23 | 25,20 | +1,53% | 24,81 | 25,86 | 25,41 | 25,20 | 25,29 | 9.435 | 8.156.793.100 |
| 26/7/2023 | 24,04 | 24,82 | +3,24% | 23,96 | 25,35 | 24,87 | 24,81 | 24,94 | 9.762 | 4.746.058.200 |
| 25/7/2023 | 24,20 | 24,04 | +0,17% | 24,04 | 24,76 | 24,30 | 24,04 | 24,10 | 3.723 | 1.990.166.300 |
| 24/7/2023 | 24,02 | 24,00 | +0,21% | 23,77 | 24,29 | 24,03 | 23,99 | 24,00 | 3.107 | 1.193.868.000 |
| 21/7/2023 | 23,15 | 23,95 | +3,99% | 23,04 | 24,06 | 23,76 | 23,80 | 23,95 | 4.464 | 2.681.510.600 |
| 20/7/2023 | 22,67 | 23,03 | +2,04% | 22,47 | 23,15 | 22,89 | 22,86 | 23,05 | 5.894 | 3.084.406.300 |
| 19/7/2023 | 23,90 | 22,57 | -4,97% | 22,57 | 23,90 | 22,81 | 22,57 | 22,67 | 7.604 | 6.662.178.400 |
| 18/7/2023 | 23,77 | 23,75 | +0,34% | 23,48 | 24,12 | 23,70 | 23,67 | 23,75 | 2.954 | 1.423.009.400 |
| 17/7/2023 | 23,47 | 23,67 | +0,94% | 23,25 | 23,83 | 23,58 | 23,66 | 23,67 | 3.887 | 1.570.069.200 |
| 14/7/2023 | 23,90 | 23,45 | -1,22% | 23,05 | 23,96 | 23,35 | 23,36 | 23,46 | 8.321 | 4.623.157.800 |
| 13/7/2023 | 24,32 | 23,74 | -1,37% | 23,64 | 24,37 | 23,90 | 23,74 | 23,78 | 4.356 | 2.388.905.900 |
| 12/7/2023 | 24,70 | 24,07 | -0,50% | 23,95 | 24,70 | 24,20 | 24,02 | 24,08 | 3.468 | 1.437.957.300 |
| 11/7/2023 | 24,38 | 24,19 | -0,62% | 24,01 | 24,54 | 24,20 | 24,11 | 24,22 | 2.978 | 1.225.375.300 |
| 10/7/2023 | 24,51 | 24,34 | -0,65% | 24,15 | 24,76 | 24,36 | 24,34 | 24,39 | 1.865 | 1.225.801.100 |
| 7/7/2023 | 24,47 | 24,50 | +0,20% | 24,43 | 25,00 | 24,64 | 24,48 | 24,53 | 3.886 | 2.485.095.700 |
| 6/7/2023 | 24,70 | 24,45 | -1,57% | 24,39 | 25,03 | 24,56 | 24,45 | 24,57 | 4.747 | 3.589.246.200 |
| 5/7/2023 | 25,24 | 24,84 | -2,32% | 24,52 | 25,37 | 24,94 | 24,83 | 24,84 | 5.512 | 11.954.301.200 |
| 4/7/2023 | 25,64 | 25,43 | -1,66% | 25,25 | 26,13 | 25,73 | 25,35 | 25,43 | 5.007 | 5.154.323.900 |
| 3/7/2023 | 25,92 | 25,86 | -0,12% | 25,77 | 26,61 | 26,14 | 25,86 | 26,07 | 7.775 | 6.401.162.400 |
| 30/6/2023 | 25,73 | 25,89 | +1,77% | 25,64 | 26,53 | 26,02 | 25,84 | 25,89 | 8.011 | 6.688.513.000 |
| 29/6/2023 | 24,67 | 25,44 | +3,16% | 24,59 | 25,58 | 25,19 | 25,41 | 25,45 | 3.566 | 2.065.803.100 |
| 28/6/2023 | 24,16 | 24,66 | +2,07% | 23,81 | 25,04 | 24,59 | 24,62 | 24,66 | 6.525 | 2.628.356.700 |
| 27/6/2023 | 24,31 | 24,16 | -0,21% | 23,85 | 24,46 | 24,13 | 24,10 | 24,16 | 6.543 | 3.249.878.900 |
| 26/6/2023 | 24,70 | 24,21 | -2,06% | 23,33 | 24,70 | 23,89 | 24,16 | 24,21 | 5.130 | 8.031.038.200 |
| 23/6/2023 | 24,75 | 24,72 | -0,04% | 24,45 | 25,24 | 24,89 | 24,72 | 24,75 | 5.715 | 3.134.173.000 |
| 22/6/2023 | 25,38 | 24,73 | -3,17% | 24,12 | 25,38 | 24,50 | 24,73 | 24,77 | 2.914 | 7.878.545.300 |
| 21/6/2023 | 25,88 | 25,54 | -0,82% | 25,00 | 25,89 | 25,34 | 25,54 | 25,57 | 8.543 | 6.066.067.300 |
| 20/6/2023 | 25,93 | 25,75 | -0,58% | 25,48 | 26,34 | 25,77 | 25,75 | 25,76 | 7.206 | 4.125.892.300 |
| 19/6/2023 | 26,05 | 25,90 | -0,96% | 25,46 | 26,23 | 25,77 | 25,85 | 25,94 | 7.274 | 3.672.163.900 |
| 16/6/2023 | 26,98 | 26,15 | -3,11% | 25,84 | 26,98 | 26,09 | 26,15 | 26,17 | 9.480 | 7.275.122.500 |
| 15/6/2023 | 28,18 | 26,99 | -3,26% | 26,43 | 28,56 | 27,43 | 26,85 | 26,99 | 2.339 | 37.040.576.800 |
| 14/6/2023 | 26,91 | 27,90 | +3,64% | 26,91 | 28,29 | 27,95 | 27,87 | 27,90 | 4.193 | 4.152.245.600 |
| 13/6/2023 | 27,60 | 26,92 | -2,00% | 26,82 | 27,82 | 27,21 | 26,88 | 27,02 | 3.685 | 1.712.241.200 |
| 12/6/2023 | 27,95 | 27,47 | -0,79% | 27,28 | 27,95 | 27,46 | 27,46 | 27,57 | 2.870 | 2.406.992.200 |
| 9/6/2023 | 27,41 | 27,69 | +2,03% | 27,29 | 28,14 | 27,73 | 27,68 | 27,69 | 4.580 | 1.973.220.400 |
| 7/6/2023 | 26,38 | 27,14 | +3,79% | 26,20 | 27,47 | 27,08 | 27,00 | 27,15 | 6.915 | 3.568.779.400 |
| 6/6/2023 | 25,55 | 26,15 | +3,20% | 25,25 | 26,24 | 25,86 | 26,09 | 26,17 | 6.153 | 2.519.438.500 |
| 5/6/2023 | 25,30 | 25,34 | +0,32% | 24,56 | 25,48 | 24,98 | 25,31 | 25,40 | 7.570 | 3.339.347.600 |
| 2/6/2023 | 26,38 | 25,26 | -2,09% | 25,10 | 26,38 | 25,57 | 25,26 | 25,35 | 1.665 | 11.684.053.700 |
| 1/6/2023 | 25,22 | 25,80 | +2,42% | 24,81 | 25,88 | 25,48 | 25,67 | 25,80 | 6.709 | 3.740.296.200 |
| 31/5/2023 | 25,31 | 25,19 | -1,18% | 24,71 | 25,49 | 25,10 | 25,15 | 25,19 | 4.661 | 2.091.583.000 |
| 30/5/2023 | 26,21 | 25,49 | -2,67% | 25,28 | 26,40 | 25,64 | 25,49 | 25,54 | 5.989 | 2.539.249.200 |
| 29/5/2023 | 27,17 | 26,19 | -3,22% | 26,16 | 27,17 | 26,34 | 26,19 | 26,43 | 3.673 | 1.690.404.900 |
| 26/5/2023 | 26,76 | 27,06 | +1,39% | 26,46 | 27,30 | 26,94 | 27,01 | 27,07 | 3.740 | 1.547.025.400 |
| 25/5/2023 | 26,53 | 26,69 | +1,75% | 26,34 | 27,16 | 26,74 | 26,52 | 26,69 | 5.093 | 2.526.042.400 |
| 24/5/2023 | 26,03 | 26,23 | +0,77% | 25,78 | 26,34 | 26,13 | 26,22 | 26,23 | 4.090 | 1.453.071.400 |
| 23/5/2023 | 26,21 | 26,03 | -0,88% | 26,03 | 26,67 | 26,37 | 26,03 | 26,25 | 6.389 | 3.859.263.500 |
| 22/5/2023 | 26,77 | 26,26 | -1,54% | 26,23 | 27,07 | 26,48 | 26,24 | 26,33 | 6.297 | 2.513.051.600 |
| 19/5/2023 | 26,00 | 26,67 | +2,97% | 25,52 | 26,94 | 26,47 | 26,67 | 26,68 | 7.938 | 4.915.279.800 |
| 18/5/2023 | 25,30 | 25,90 | +2,25% | 25,22 | 26,08 | 25,74 | 25,88 | 26,10 | 3.986 | 1.668.001.900 |
| 17/5/2023 | 24,67 | 25,33 | +3,81% | 24,56 | 25,33 | 25,02 | 25,28 | 25,33 | 4.112 | 1.823.853.000 |
| 16/5/2023 | 25,23 | 24,40 | -2,98% | 24,40 | 25,46 | 24,68 | 24,39 | 24,44 | 3.656 | 1.357.146.900 |
| 15/5/2023 | 25,56 | 25,15 | -0,04% | 24,98 | 25,62 | 25,19 | 25,13 | 25,15 | 4.832 | 2.465.600.200 |
| 12/5/2023 | 25,28 | 25,16 | -0,40% | 24,75 | 25,57 | 25,25 | 25,13 | 25,24 | 6.406 | 4.101.812.000 |
| 11/5/2023 | 25,60 | 25,26 | -1,90% | 25,07 | 25,79 | 25,27 | 25,25 | 25,27 | 4.559 | 2.341.432.600 |
| 10/5/2023 | 25,59 | 25,75 | +0,66% | 25,37 | 26,02 | 25,74 | 25,58 | 25,75 | 3.075 | 1.493.717.500 |
| 9/5/2023 | 25,87 | 25,58 | -1,31% | 25,48 | 26,33 | 25,83 | 25,56 | 25,60 | 3.706 | 1.471.829.400 |
| 8/5/2023 | 26,29 | 25,92 | -0,50% | 25,92 | 26,91 | 26,40 | 25,92 | 26,10 | 9.754 | 4.002.331.100 |
| 5/5/2023 | 25,62 | 26,05 | +2,12% | 25,54 | 26,97 | 26,21 | 26,04 | 26,19 | 8.417 | 3.818.232.600 |
| 4/5/2023 | 24,27 | 25,51 | +5,11% | 24,17 | 26,35 | 25,75 | 25,40 | 25,52 | 2.942 | 9.996.967.300 |
| 3/5/2023 | 22,52 | 24,27 | +8,64% | 22,52 | 24,76 | 23,96 | 24,15 | 24,27 | 9.173 | 7.628.942.200 |
| 2/5/2023 | 22,60 | 22,34 | -1,02% | 21,74 | 22,71 | 22,17 | 22,25 | 22,34 | 5.968 | 4.085.915.300 |
| 28/4/2023 | 22,19 | 22,57 | +2,03% | 21,90 | 22,78 | 22,51 | 22,57 | 22,58 | 4.462 | 2.040.783.300 |
| 27/4/2023 | 22,40 | 22,12 | -1,12% | 21,58 | 22,40 | 22,04 | 22,00 | 22,14 | 7.987 | 4.024.653.700 |
| 26/4/2023 | 22,40 | 22,37 | +0,40% | 21,87 | 22,60 | 22,27 | 22,36 | 22,37 | 3.812 | 1.602.333.500 |
| 25/4/2023 | 23,35 | 22,28 | -4,50% | 22,04 | 23,35 | 22,28 | 22,28 | 22,30 | 8.557 | 4.052.086.700 |
| 24/4/2023 | 23,50 | 23,33 | -0,72% | 23,15 | 23,65 | 23,31 | 23,33 | 23,37 | 5.856 | 2.457.646.300 |
| 20/4/2023 | 23,60 | 23,50 | -0,09% | 23,19 | 23,61 | 23,47 | 23,46 | 23,50 | 3.459 | 1.677.333.900 |
| 19/4/2023 | 24,40 | 23,52 | -4,27% | 23,44 | 24,43 | 23,78 | 23,51 | 23,52 | 5.176 | 2.636.941.600 |
| 18/4/2023 | 25,17 | 24,57 | -1,84% | 24,46 | 25,17 | 24,71 | 24,53 | 24,57 | 6.526 | 3.439.452.100 |
| 17/4/2023 | 24,80 | 25,03 | +0,93% | 24,43 | 25,21 | 24,96 | 25,00 | 25,03 | 4.969 | 2.519.475.200 |
| 14/4/2023 | 24,64 | 24,80 | +0,45% | 24,03 | 25,00 | 24,71 | 24,80 | 24,81 | 3.978 | 2.169.466.000 |
| 13/4/2023 | 24,81 | 24,69 | -0,44% | 24,22 | 24,94 | 24,67 | 24,67 | 24,69 | 4.517 | 3.662.084.700 |
| 12/4/2023 | 24,37 | 24,80 | +2,18% | 24,08 | 25,26 | 24,84 | 24,76 | 24,80 | 1.011 | 6.234.185.300 |
| 11/4/2023 | 22,96 | 24,27 | +6,68% | 22,96 | 24,30 | 23,96 | 24,27 | 24,29 | 9.635 | 5.182.339.400 |
| 10/4/2023 | 21,98 | 22,75 | +1,43% | 21,89 | 22,97 | 22,56 | 22,75 | 22,88 | 5.517 | 3.193.609.700 |
| 6/4/2023 | 22,50 | 22,43 | -0,71% | 21,99 | 22,71 | 22,25 | 22,43 | 22,54 | 7.038 | 3.121.100.000 |
| 5/4/2023 | 23,50 | 22,59 | -3,87% | 22,48 | 23,62 | 22,76 | 22,55 | 22,59 | 4.988 | 2.049.615.300 |
| 4/4/2023 | 23,33 | 23,50 | +2,53% | 23,10 | 24,02 | 23,61 | 23,50 | 23,51 | 2.400 | 6.903.200.000 |
| 3/4/2023 | 22,86 | 22,92 | +0,26% | 22,48 | 23,25 | 22,81 | 22,89 | 22,92 | 5.879 | 3.015.640.900 |
| 31/3/2023 | 23,79 | 22,86 | -3,46% | 22,32 | 23,87 | 22,85 | 22,85 | 22,86 | 7.497 | 6.882.309.000 |
| 30/3/2023 | 24,55 | 23,68 | -1,66% | 23,58 | 24,55 | 23,84 | 23,68 | 23,75 | 9.844 | 5.577.356.100 |
| 29/3/2023 | 25,30 | 24,08 | -4,18% | 24,00 | 25,44 | 24,27 | 24,08 | 24,10 | 7.566 | 6.366.799.300 |
| 28/3/2023 | 25,28 | 25,13 | -0,28% | 24,87 | 25,82 | 25,10 | 25,09 | 25,13 | 7.882 | 6.094.432.100 |
| 27/3/2023 | 25,57 | 25,20 | -0,94% | 24,99 | 25,67 | 25,17 | 25,20 | 25,21 | 5.059 | 2.403.638.400 |
| 24/3/2023 | 24,94 | 25,44 | +2,33% | 24,50 | 25,73 | 25,18 | 25,36 | 25,44 | 7.970 | 4.090.499.400 |
| 23/3/2023 | 25,45 | 24,86 | -1,70% | 24,40 | 25,49 | 24,80 | 24,86 | 24,89 | 6.615 | 3.550.886.700 |
| 22/3/2023 | 25,88 | 25,29 | -0,20% | 25,08 | 26,05 | 25,41 | 25,25 | 25,30 | 7.200 | 2.678.384.700 |
| 21/3/2023 | 25,06 | 25,34 | +1,73% | 24,91 | 25,37 | 25,12 | 25,15 | 25,34 | 5.195 | 2.712.931.600 |
| 20/3/2023 | 25,84 | 24,91 | -4,19% | 24,60 | 26,08 | 24,93 | 24,90 | 24,94 | 6.972 | 6.531.301.100 |
| 17/3/2023 | 25,91 | 26,00 | -0,23% | 25,47 | 26,31 | 25,95 | 26,00 | 26,02 | 5.976 | 5.592.643.400 |
| 16/3/2023 | 26,82 | 26,06 | -2,69% | 26,03 | 26,90 | 26,23 | 26,06 | 26,11 | 6.838 | 3.573.297.100 |
| 15/3/2023 | 26,50 | 26,78 | +0,04% | 25,91 | 26,92 | 26,50 | 26,77 | 26,78 | 6.226 | 3.337.821.100 |
| 14/3/2023 | 27,24 | 26,77 | -0,89% | 26,60 | 27,52 | 26,94 | 26,77 | 26,84 | 5.224 | 2.050.342.700 |
| 13/3/2023 | 26,56 | 27,01 | +0,97% | 26,37 | 27,68 | 27,12 | 27,01 | 27,04 | 7.718 | 3.720.818.400 |
| 10/3/2023 | 28,24 | 26,75 | -5,81% | 26,49 | 28,31 | 26,98 | 26,75 | 26,88 | 9.719 | 7.808.669.300 |
| 9/3/2023 | 29,21 | 28,40 | -3,30% | 28,40 | 29,69 | 28,93 | 28,40 | 28,48 | 7.179 | 4.468.542.100 |
| 8/3/2023 | 28,98 | 29,37 | +1,35% | 28,90 | 29,59 | 29,29 | 29,35 | 29,47 | 8.282 | 5.353.818.200 |
| 7/3/2023 | 29,50 | 28,98 | -1,76% | 28,12 | 29,51 | 28,85 | 28,98 | 29,03 | 5.765 | 8.447.077.100 |
| 6/3/2023 | 29,52 | 29,50 | -0,17% | 29,25 | 30,06 | 29,63 | 29,49 | 29,61 | 4.848 | 4.978.080.500 |
| 3/3/2023 | 28,98 | 29,55 | +1,72% | 28,82 | 29,70 | 29,40 | 29,48 | 29,55 | 6.220 | 3.785.141.100 |
| 2/3/2023 | 28,95 | 29,05 | +0,03% | 28,95 | 29,79 | 29,42 | 29,05 | 29,17 | 4.103 | 2.508.876.800 |
| 1/3/2023 | 28,75 | 29,04 | +2,51% | 27,88 | 29,08 | 28,25 | 29,02 | 29,04 | 5.576 | 8.807.270.600 |
| 28/2/2023 | 28,87 | 28,33 | -1,25% | 27,92 | 29,61 | 28,83 | 28,33 | 28,35 | 9.193 | 10.412.534.400 |
| 27/2/2023 | 28,25 | 28,69 | +1,88% | 28,25 | 29,38 | 28,95 | 28,69 | 28,71 | 8.320 | 6.184.416.900 |
| 24/2/2023 | 29,03 | 28,16 | -2,83% | 28,07 | 29,03 | 28,31 | 28,16 | 28,25 | 4.063 | 1.924.325.500 |
| 23/2/2023 | 29,56 | 28,98 | -1,23% | 28,86 | 29,56 | 29,06 | 28,98 | 29,02 | 2.576 | 1.624.235.700 |
| 22/2/2023 | 29,50 | 29,34 | -0,74% | 28,71 | 29,56 | 29,21 | 29,30 | 29,34 | 3.328 | 2.647.923.600 |
| 17/2/2023 | 29,45 | 29,56 | +0,31% | 29,07 | 29,56 | 29,32 | 29,40 | 29,56 | 3.458 | 1.639.749.600 |
| 16/2/2023 | 29,34 | 29,47 | +0,10% | 28,65 | 29,76 | 29,36 | 29,46 | 29,47 | 4.742 | 2.482.570.900 |
| 15/2/2023 | 28,91 | 29,44 | +1,76% | 28,51 | 29,44 | 29,14 | 29,28 | 29,44 | 4.320 | 2.607.460.000 |
| 14/2/2023 | 29,68 | 28,93 | -1,77% | 28,72 | 29,76 | 28,98 | 28,92 | 28,93 | 3.839 | 2.242.077.200 |
| 13/2/2023 | 29,12 | 29,45 | +0,93% | 28,72 | 29,65 | 29,36 | 29,43 | 29,45 | 2.967 | 1.441.446.300 |
| 10/2/2023 | 29,19 | 29,18 | -0,41% | 29,03 | 29,77 | 29,30 | 29,17 | 29,18 | 3.697 | 1.707.335.800 |
| 9/2/2023 | 29,63 | 29,30 | -1,18% | 29,11 | 29,81 | 29,34 | 29,29 | 29,30 | 4.128 | 2.146.446.600 |
| 8/2/2023 | 29,61 | 29,65 | +0,51% | 29,53 | 30,02 | 29,75 | 29,64 | 29,65 | 5.048 | 3.444.992.500 |
| 7/2/2023 | 29,96 | 29,50 | -0,77% | 29,36 | 29,96 | 29,59 | 29,49 | 29,50 | 4.200 | 3.286.187.100 |
| 6/2/2023 | 29,71 | 29,73 | -0,90% | 28,62 | 29,83 | 29,39 | 29,73 | 29,75 | 5.698 | 2.962.656.700 |
| 3/2/2023 | 30,38 | 30,00 | -1,25% | 29,87 | 30,73 | 30,27 | 30,00 | 30,04 | 4.396 | 3.274.346.700 |
| 2/2/2023 | 29,98 | 30,38 | +0,60% | 29,97 | 30,88 | 30,43 | 30,35 | 30,38 | 4.038 | 2.022.862.000 |
| 1/2/2023 | 30,79 | 30,20 | -2,20% | 29,70 | 30,79 | 30,04 | 30,20 | 30,21 | 5.007 | 2.843.028.300 |
| 31/1/2023 | 30,46 | 30,88 | +1,45% | 30,20 | 31,17 | 30,68 | 30,85 | 30,88 | 5.656 | 5.899.058.800 |
| 30/1/2023 | 31,54 | 30,44 | -3,30% | 30,44 | 31,84 | 30,96 | 30,44 | 30,57 | 3.562 | 1.655.037.900 |
| 27/1/2023 | 31,40 | 31,48 | +0,58% | 30,75 | 31,61 | 31,31 | 31,48 | 31,49 | 3.911 | 2.055.251.800 |
| 26/1/2023 | 31,66 | 31,30 | -0,95% | 31,14 | 31,90 | 31,38 | 31,28 | 31,30 | 3.781 | 2.020.448.900 |
| 25/1/2023 | 30,93 | 31,60 | +2,00% | 30,36 | 31,71 | 31,29 | 31,51 | 31,60 | 3.519 | 1.953.086.200 |
| 24/1/2023 | 30,37 | 30,98 | +3,47% | 30,11 | 31,27 | 30,60 | 30,96 | 31,00 | 6.669 | 6.559.863.000 |
| 23/1/2023 | 30,05 | 29,94 | -0,33% | 29,69 | 30,31 | 30,00 | 29,87 | 29,94 | 5.904 | 2.789.919.600 |
| 20/1/2023 | 30,67 | 30,04 | -2,12% | 29,79 | 30,69 | 30,10 | 30,04 | 30,07 | 3.449 | 2.033.642.500 |
| 19/1/2023 | 30,70 | 30,69 | -0,71% | 30,10 | 30,89 | 30,56 | 30,69 | 30,70 | 3.587 | 3.089.866.900 |
| 18/1/2023 | 30,68 | 30,91 | +1,01% | 30,64 | 32,05 | 31,10 | 30,91 | 30,93 | 6.713 | 4.474.944.300 |
| 17/1/2023 | 30,83 | 30,60 | -0,52% | 30,35 | 31,11 | 30,69 | 30,59 | 30,60 | 3.312 | 1.734.664.300 |
| 16/1/2023 | 30,80 | 30,76 | -0,93% | 30,56 | 31,00 | 30,78 | 30,76 | 30,80 | 2.204 | 861.305.600 |
| 13/1/2023 | 31,61 | 31,05 | -2,79% | 30,73 | 31,83 | 31,15 | 31,01 | 31,05 | 3.432 | 2.004.210.300 |
| 12/1/2023 | 32,01 | 31,94 | -0,78% | 31,42 | 32,53 | 32,01 | 31,93 | 31,94 | 3.409 | 2.699.870.000 |
| 11/1/2023 | 31,43 | 32,19 | +2,35% | 31,10 | 32,23 | 31,76 | 32,19 | 32,20 | 3.575 | 1.914.880.300 |
| 10/1/2023 | 30,10 | 31,45 | +4,10% | 29,95 | 31,97 | 31,36 | 31,44 | 31,45 | 6.827 | 3.065.226.800 |
| 9/1/2023 | 29,44 | 30,21 | +2,13% | 29,20 | 30,43 | 29,97 | 30,11 | 30,21 | 3.389 | 1.652.820.500 |
| 6/1/2023 | 29,46 | 29,58 | +0,54% | 29,32 | 30,15 | 29,68 | 29,58 | 29,59 | 2.660 | 1.134.915.700 |
| 5/1/2023 | 28,96 | 29,42 | +2,12% | 28,86 | 29,79 | 29,44 | 29,38 | 29,42 | 3.664 | 1.815.892.600 |
| 4/1/2023 | 28,37 | 28,81 | +1,98% | 28,24 | 29,12 | 28,66 | 28,63 | 28,81 | 4.383 | 3.065.432.000 |
| 3/1/2023 | 29,33 | 28,25 | -3,88% | 28,25 | 29,59 | 29,03 | 28,25 | 28,29 | 4.401 | 3.354.141.900 |
| 2/1/2023 | 30,32 | 29,39 | -3,48% | 29,13 | 30,32 | 29,39 | 29,39 | 29,49 | 3.709 | 1.632.803.400 |
| 29/12/2022 | 30,14 | 30,45 | +0,83% | 29,82 | 30,94 | 30,38 | 30,39 | 30,45 | 6.598 | 3.793.775.600 |
| 28/12/2022 | 29,64 | 30,20 | +2,48% | 29,61 | 30,42 | 30,13 | 30,20 | 30,21 | 4.221 | 1.871.751.200 |
| 27/12/2022 | 30,00 | 29,47 | -1,47% | 29,34 | 30,23 | 29,58 | 29,47 | 29,59 | 3.417 | 1.464.717.300 |
| 26/12/2022 | 29,68 | 29,91 | -0,43% | 29,25 | 30,05 | 29,65 | 29,66 | 29,91 | 2.528 | 1.091.066.800 |
| 23/12/2022 | 29,43 | 30,04 | +2,53% | 28,99 | 30,08 | 29,75 | 29,93 | 30,04 | 8.473 | 7.724.620.200 |
| 22/12/2022 | 29,47 | 29,30 | -0,44% | 29,12 | 29,78 | 29,40 | 29,30 | 29,31 | 5.139 | 2.360.047.900 |
| 21/12/2022 | 29,44 | 29,43 | +0,24% | 28,63 | 30,13 | 29,41 | 29,41 | 29,62 | 5.087 | 3.018.854.000 |
| 20/12/2022 | 27,60 | 29,36 | +6,18% | 27,37 | 29,61 | 29,10 | 29,21 | 29,36 | 7.425 | 4.036.258.800 |
| 19/12/2022 | 27,15 | 27,65 | +2,37% | 26,60 | 27,90 | 27,34 | 27,63 | 27,65 | 5.211 | 2.277.150.100 |
| 16/12/2022 | 27,30 | 27,01 | -1,24% | 26,83 | 27,72 | 27,15 | 27,01 | 27,13 | 5.075 | 3.225.582.000 |
| 15/12/2022 | 26,62 | 27,35 | +1,98% | 26,50 | 27,70 | 27,25 | 27,35 | 27,37 | 5.947 | 4.520.845.000 |
| 14/12/2022 | 27,03 | 26,82 | -0,70% | 25,18 | 27,38 | 26,14 | 26,81 | 26,82 | 2.304 | 7.498.147.500 |
| 13/12/2022 | 27,84 | 27,01 | -2,74% | 26,60 | 28,05 | 27,18 | 27,01 | 27,02 | 7.193 | 5.958.171.600 |
| 12/12/2022 | 29,30 | 27,77 | -5,61% | 27,30 | 29,64 | 27,91 | 27,77 | 27,89 | 9.697 | 7.967.634.600 |
| 9/12/2022 | 30,30 | 29,42 | -2,65% | 29,21 | 30,32 | 29,55 | 29,42 | 29,50 | 3.894 | 2.125.504.600 |
| 8/12/2022 | 31,15 | 30,22 | -3,45% | 29,47 | 31,15 | 30,06 | 30,22 | 30,25 | 4.869 | 5.003.837.300 |
| 7/12/2022 | 31,03 | 31,30 | +0,35% | 30,84 | 31,65 | 31,26 | 31,28 | 31,30 | 4.732 | 3.091.002.400 |
| 6/12/2022 | 32,22 | 31,19 | -2,77% | 30,79 | 32,33 | 31,10 | 31,19 | 31,20 | 8.590 | 5.698.917.000 |
| 5/12/2022 | 32,93 | 32,08 | -2,79% | 31,68 | 32,93 | 32,04 | 32,07 | 32,08 | 3.678 | 1.930.353.700 |
| 2/12/2022 | 32,39 | 33,00 | +2,42% | 31,82 | 33,65 | 32,91 | 33,00 | 33,03 | 4.338 | 2.415.105.000 |
| 1/12/2022 | 31,92 | 32,22 | +0,16% | 31,53 | 32,39 | 32,15 | 32,20 | 32,23 | 4.465 | 2.149.121.000 |
| 30/11/2022 | 31,46 | 32,17 | +2,13% | 31,43 | 32,25 | 31,92 | 32,16 | 32,17 | 7.348 | 5.664.999.100 |
| 29/11/2022 | 31,17 | 31,50 | +1,78% | 30,70 | 31,87 | 31,35 | 31,50 | 31,55 | 5.249 | 4.914.841.700 |
| 28/11/2022 | 31,17 | 30,95 | -0,71% | 30,79 | 31,44 | 31,00 | 30,95 | 31,00 | 3.118 | 2.501.917.300 |
| 25/11/2022 | 32,20 | 31,17 | -3,65% | 31,02 | 32,20 | 31,40 | 31,16 | 31,17 | 4.334 | 1.885.498.100 |
| 24/11/2022 | 30,90 | 32,35 | +5,37% | 30,88 | 32,55 | 32,01 | 32,17 | 32,35 | 3.451 | 2.140.724.200 |
| 23/11/2022 | 30,69 | 30,70 | -0,87% | 30,47 | 31,09 | 30,68 | 30,70 | 30,71 | 4.141 | 3.883.456.500 |
| 22/11/2022 | 31,54 | 30,97 | -1,65% | 30,71 | 31,70 | 31,09 | 30,96 | 30,97 | 3.376 | 1.714.023.800 |
| 21/11/2022 | 31,09 | 31,49 | +1,84% | 30,12 | 31,84 | 31,39 | 31,49 | 31,59 | 5.904 | 3.080.225.200 |
| 18/11/2022 | 31,04 | 30,92 | +0,19% | 30,70 | 31,81 | 31,04 | 30,90 | 30,95 | 5.066 | 2.724.397.000 |
| 17/11/2022 | 30,95 | 30,86 | -1,94% | 29,82 | 31,15 | 30,51 | 30,86 | 30,97 | 7.785 | 6.935.302.000 |
| 16/11/2022 | 32,67 | 31,47 | -3,44% | 31,21 | 32,71 | 31,46 | 31,47 | 31,54 | 7.059 | 4.507.022.100 |
| 14/11/2022 | 32,50 | 32,59 | +1,31% | 32,23 | 33,00 | 32,53 | 32,59 | 32,60 | 6.244 | 3.614.619.400 |
| 11/11/2022 | 32,50 | 32,17 | -1,02% | 31,41 | 32,70 | 32,01 | 32,15 | 32,17 | 8.057 | 6.847.253.600 |
| 10/11/2022 | 34,42 | 32,50 | -6,98% | 31,89 | 34,42 | 32,66 | 32,48 | 32,50 | 333 | 6.797.794.800 |
| 9/11/2022 | 34,89 | 34,94 | -0,37% | 34,57 | 35,47 | 35,00 | 34,94 | 34,95 | 3.278 | 2.239.011.200 |
| 8/11/2022 | 34,01 | 35,07 | +2,22% | 34,01 | 35,64 | 34,99 | 35,05 | 35,07 | 7.189 | 6.093.900.500 |
| 7/11/2022 | 34,84 | 34,31 | -2,00% | 34,09 | 35,02 | 34,49 | 34,31 | 34,32 | 4.218 | 2.320.943.100 |
| 4/11/2022 | 35,80 | 35,01 | -1,16% | 34,75 | 35,83 | 35,05 | 35,01 | 35,05 | 7.741 | 4.739.247.000 |
| 3/11/2022 | 35,44 | 35,42 | -0,23% | 35,09 | 35,98 | 35,39 | 35,35 | 35,43 | 5.485 | 3.925.186.800 |
| 1/11/2022 | 35,93 | 35,50 | -2,79% | 34,39 | 36,33 | 35,37 | 35,49 | 35,50 | 2.207 | 9.681.098.500 |
| 31/10/2022 | 34,47 | 36,52 | +4,37% | 34,27 | 36,66 | 36,33 | 36,48 | 36,52 | 9.524 | 5.876.227.000 |
| 28/10/2022 | 34,14 | 34,99 | +1,72% | 33,94 | 35,15 | 34,74 | 34,98 | 34,99 | 4.374 | 6.489.572.800 |
| 27/10/2022 | 33,29 | 34,40 | +3,33% | 32,91 | 34,49 | 33,92 | 34,22 | 34,40 | 9.116 | 8.642.057.700 |
| 26/10/2022 | 33,53 | 33,29 | -1,51% | 32,91 | 33,96 | 33,34 | 33,26 | 33,29 | 6.552 | 3.826.534.900 |
| 25/10/2022 | 34,39 | 33,80 | -1,86% | 33,60 | 34,40 | 33,93 | 33,78 | 33,80 | 3.197 | 1.811.244.400 |
| 24/10/2022 | 34,20 | 34,44 | -0,32% | 34,00 | 34,63 | 34,39 | 34,44 | 34,45 | 4.154 | 2.080.327.100 |
| 21/10/2022 | 34,27 | 34,55 | +0,82% | 34,18 | 34,74 | 34,44 | 34,53 | 34,59 | 7.789 | 5.172.837.600 |
| 20/10/2022 | 34,12 | 34,27 | +1,03% | 33,87 | 34,49 | 34,14 | 34,12 | 34,27 | 4.633 | 2.567.768.500 |
| 19/10/2022 | 34,38 | 33,92 | -1,37% | 33,51 | 34,71 | 33,98 | 33,89 | 33,92 | 5.475 | 3.770.186.900 |
| 18/10/2022 | 34,26 | 34,39 | +1,48% | 34,11 | 35,00 | 34,45 | 34,32 | 34,39 | 8.934 | 4.888.181.500 |
| 17/10/2022 | 33,90 | 33,89 | +0,80% | 33,65 | 34,48 | 34,05 | 33,89 | 33,91 | 4.145 | 3.213.876.000 |
| 14/10/2022 | 32,53 | 33,62 | +3,13% | 32,45 | 33,98 | 33,09 | 33,60 | 33,62 | 6.559 | 10.510.270.400 |
| 13/10/2022 | 31,85 | 32,60 | +0,43% | 31,51 | 32,69 | 32,31 | 32,45 | 32,61 | 3.668 | 2.229.497.100 |
| 11/10/2022 | 32,10 | 32,46 | +0,78% | 31,46 | 32,46 | 32,17 | 32,40 | 32,47 | 6.781 | 3.825.047.900 |
| 10/10/2022 | 32,01 | 32,21 | +0,62% | 31,84 | 32,84 | 32,28 | 32,11 | 32,21 | 5.621 | 3.215.170.700 |
| 7/10/2022 | 31,70 | 32,01 | +0,09% | 31,63 | 32,39 | 32,09 | 32,01 | 32,12 | 6.212 | 5.057.412.000 |
| 6/10/2022 | 31,51 | 31,98 | +1,49% | 31,51 | 32,17 | 31,95 | 31,95 | 31,98 | 3.612 | 2.907.332.900 |
| 5/10/2022 | 31,51 | 31,51 | +0,03% | 31,38 | 32,17 | 31,80 | 31,51 | 31,65 | 3.916 | 1.813.404.100 |
| 4/10/2022 | 31,67 | 31,50 | +0,25% | 31,03 | 32,11 | 31,44 | 31,49 | 31,50 | 5.796 | 2.851.344.500 |
| 3/10/2022 | 29,87 | 31,42 | +6,36% | 29,87 | 31,55 | 31,02 | 31,42 | 31,44 | 7.006 | 6.157.627.400 |
| 30/9/2022 | 29,04 | 29,54 | +1,58% | 28,78 | 29,78 | 29,51 | 29,53 | 29,54 | 3.833 | 1.685.546.300 |
| 29/9/2022 | 28,71 | 29,08 | +0,24% | 28,55 | 29,52 | 29,07 | 29,06 | 29,08 | 6.456 | 3.707.692.100 |
| 28/9/2022 | 28,89 | 29,01 | +0,48% | 28,60 | 29,18 | 28,93 | 29,01 | 29,03 | 3.191 | 1.319.579.200 |
| 27/9/2022 | 29,49 | 28,87 | -1,13% | 28,69 | 29,64 | 29,02 | 28,87 | 28,94 | 3.210 | 1.418.609.900 |
| 26/9/2022 | 30,14 | 29,20 | -2,99% | 29,06 | 30,14 | 29,30 | 29,20 | 29,23 | 4.021 | 2.011.147.000 |
| 23/9/2022 | 29,39 | 30,10 | +0,53% | 29,22 | 30,36 | 29,92 | 30,10 | 30,13 | 4.954 | 2.377.639.200 |
| 22/9/2022 | 29,38 | 29,94 | +2,89% | 28,66 | 30,20 | 29,55 | 29,92 | 29,94 | 7.023 | 3.758.959.800 |
| 21/9/2022 | 28,99 | 29,10 | +0,21% | 28,82 | 29,89 | 29,27 | 29,05 | 29,10 | 8.159 | 3.898.592.200 |
| 20/9/2022 | 28,40 | 29,04 | +1,11% | 28,40 | 29,36 | 29,02 | 28,99 | 29,04 | 5.517 | 2.819.706.400 |
| 19/9/2022 | 28,24 | 28,72 | +1,31% | 28,16 | 29,03 | 28,65 | 28,72 | 28,73 | 3.961 | 1.962.573.500 |
| 16/9/2022 | 27,89 | 28,35 | +0,71% | 27,35 | 28,66 | 28,20 | 28,35 | 28,36 | 4.250 | 1.886.367.600 |
| 15/9/2022 | 28,80 | 28,15 | -2,29% | 27,89 | 28,87 | 28,18 | 28,13 | 28,15 | 4.703 | 1.990.925.800 |
| 14/9/2022 | 28,89 | 28,81 | -0,14% | 28,56 | 29,29 | 28,95 | 28,81 | 28,92 | 4.955 | 3.409.481.600 |
| 13/9/2022 | 29,25 | 28,85 | -1,43% | 28,52 | 29,32 | 28,77 | 28,84 | 28,85 | 4.547 | 2.382.213.500 |
| 12/9/2022 | 29,39 | 29,27 | +0,41% | 28,96 | 29,60 | 29,22 | 29,19 | 29,27 | 5.697 | 2.522.048.700 |
| 9/9/2022 | 29,20 | 29,15 | +0,52% | 28,35 | 29,35 | 29,00 | 29,13 | 29,15 | 7.346 | 3.104.993.500 |