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.
INTB3F - INTELBRAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 12,82 | 12,61 | -0,24% | 12,34 | 12,85 | 12,49 | 12,49 | 12,61 | 474 | 8.971.943 |
| 5/9/2025 | 12,83 | 12,64 | 0,00% | 12,58 | 13,16 | 12,77 | 12,59 | 12,64 | 487 | 11.972.504 |
| 4/9/2025 | 12,21 | 12,64 | +4,38% | 12,06 | 12,73 | 12,48 | 12,64 | 12,74 | 460 | 14.031.082 |
| 3/9/2025 | 12,04 | 12,11 | +1,51% | 11,88 | 12,31 | 12,09 | 12,11 | 12,27 | 621 | 10.347.061 |
| 2/9/2025 | 12,39 | 11,93 | -4,02% | 11,92 | 12,39 | 12,06 | 11,93 | 12,10 | 847 | 11.045.185 |
| 1/9/2025 | 12,57 | 12,43 | -1,04% | 12,29 | 12,58 | 12,35 | 12,31 | 12,43 | 449 | 6.907.283 |
| 29/8/2025 | 12,54 | 12,56 | +0,32% | 12,40 | 12,62 | 12,49 | 12,56 | 12,60 | 418 | 7.833.557 |
| 28/8/2025 | 12,43 | 12,52 | +1,79% | 12,22 | 12,52 | 12,41 | 12,37 | 12,52 | 374 | 8.884.671 |
| 27/8/2025 | 12,10 | 12,30 | +1,65% | 12,00 | 12,30 | 12,10 | 12,24 | 12,32 | 380 | 7.668.972 |
| 26/8/2025 | 12,11 | 12,10 | -1,47% | 12,05 | 12,50 | 12,19 | 12,10 | 12,20 | 540 | 8.613.977 |
| 25/8/2025 | 12,12 | 12,28 | +0,99% | 12,03 | 12,31 | 12,15 | 12,20 | 12,28 | 473 | 7.118.444 |
| 22/8/2025 | 11,97 | 12,16 | +1,50% | 11,97 | 12,34 | 12,16 | 12,05 | 12,16 | 301 | 7.531.335 |
| 21/8/2025 | 11,90 | 11,98 | +0,08% | 11,78 | 12,06 | 11,87 | 11,97 | 11,98 | 381 | 6.939.825 |
| 20/8/2025 | 12,28 | 11,97 | -2,44% | 11,79 | 12,28 | 11,94 | 11,89 | 11,97 | 803 | 13.275.124 |
| 19/8/2025 | 12,55 | 12,27 | -5,25% | 12,19 | 12,79 | 12,38 | 12,25 | 12,27 | 708 | 11.573.048 |
| 18/8/2025 | 12,65 | 12,95 | +2,45% | 12,52 | 13,00 | 12,81 | 12,85 | 12,95 | 364 | 7.368.480 |
| 15/8/2025 | 12,72 | 12,64 | +0,32% | 12,44 | 12,72 | 12,54 | 12,56 | 12,64 | 417 | 7.195.117 |
| 14/8/2025 | 12,65 | 12,60 | 0,00% | 12,48 | 12,81 | 12,64 | 12,60 | 12,75 | 341 | 6.740.541 |
| 13/8/2025 | 13,13 | 12,60 | -4,40% | 12,43 | 13,14 | 12,61 | 12,60 | 12,79 | 812 | 10.747.503 |
| 12/8/2025 | 12,92 | 13,18 | +1,15% | 12,92 | 13,31 | 13,16 | 13,18 | 13,21 | 476 | 7.375.573 |
| 11/8/2025 | 12,86 | 13,03 | +0,85% | 12,79 | 13,06 | 12,90 | 12,89 | 13,03 | 388 | 6.949.225 |
| 8/8/2025 | 13,14 | 12,92 | -1,60% | 12,46 | 13,26 | 12,88 | 12,81 | 12,92 | 779 | 13.485.652 |
| 7/8/2025 | 13,37 | 13,13 | -1,94% | 13,05 | 13,47 | 13,15 | 13,08 | 13,13 | 708 | 15.666.241 |
| 6/8/2025 | 13,55 | 13,39 | -1,76% | 13,29 | 13,77 | 13,40 | 13,33 | 13,39 | 520 | 9.667.938 |
| 5/8/2025 | 13,92 | 13,63 | -2,08% | 13,50 | 13,99 | 13,63 | 13,63 | 13,68 | 617 | 8.439.341 |
| 4/8/2025 | 14,03 | 13,92 | -1,63% | 13,61 | 14,13 | 13,81 | 13,74 | 13,92 | 743 | 12.547.732 |
| 1/8/2025 | 14,43 | 14,15 | -0,49% | 14,00 | 14,46 | 14,11 | 14,08 | 14,15 | 874 | 14.134.486 |
| 31/7/2025 | 14,85 | 14,22 | -3,13% | 14,03 | 14,85 | 14,35 | 14,15 | 14,22 | 752 | 16.146.978 |
| 30/7/2025 | 15,30 | 14,68 | -2,52% | 14,12 | 15,39 | 14,55 | 14,62 | 14,68 | 1.008 | 24.954.803 |
| 29/7/2025 | 14,79 | 15,06 | +1,48% | 14,78 | 15,30 | 15,07 | 15,06 | 15,18 | 493 | 10.673.828 |
| 28/7/2025 | 15,15 | 14,84 | -0,93% | 14,65 | 15,39 | 14,91 | 14,77 | 14,84 | 277 | 8.629.387 |
| 25/7/2025 | 14,70 | 14,98 | +1,56% | 14,70 | 15,10 | 14,96 | 14,98 | 15,11 | 249 | 6.285.657 |
| 24/7/2025 | 14,98 | 14,75 | -1,80% | 14,71 | 15,01 | 14,86 | 14,75 | 14,90 | 394 | 5.598.419 |
| 23/7/2025 | 14,55 | 15,02 | +1,90% | 14,49 | 15,07 | 14,89 | 14,84 | 15,02 | 335 | 7.472.913 |
| 22/7/2025 | 14,90 | 14,74 | -0,14% | 14,46 | 15,03 | 14,69 | 14,62 | 14,74 | 624 | 9.292.092 |
| 21/7/2025 | 14,60 | 14,76 | +1,44% | 14,60 | 15,33 | 15,05 | 14,76 | 14,90 | 442 | 9.089.948 |
| 18/7/2025 | 15,13 | 14,55 | -3,13% | 14,55 | 15,13 | 14,75 | 14,55 | 14,70 | 328 | 9.255.084 |
| 17/7/2025 | 15,19 | 15,02 | -1,12% | 14,93 | 15,22 | 15,08 | 15,02 | 15,17 | 287 | 8.072.674 |
| 16/7/2025 | 15,01 | 15,19 | +1,95% | 14,80 | 15,19 | 15,00 | 15,07 | 15,19 | 355 | 6.531.147 |
| 15/7/2025 | 14,31 | 14,90 | +2,34% | 14,31 | 15,14 | 14,92 | 14,90 | 15,15 | 579 | 10.896.132 |
| 14/7/2025 | 14,11 | 14,56 | +1,18% | 13,99 | 14,61 | 14,37 | 14,45 | 14,56 | 338 | 7.984.139 |
| 11/7/2025 | 14,36 | 14,39 | +0,84% | 14,13 | 14,42 | 14,28 | 14,20 | 14,39 | 337 | 7.070.836 |
| 10/7/2025 | 14,50 | 14,27 | -2,93% | 14,16 | 14,50 | 14,29 | 14,26 | 14,27 | 412 | 11.461.903 |
| 9/7/2025 | 14,80 | 14,70 | -2,58% | 14,50 | 14,94 | 14,69 | 14,67 | 14,70 | 561 | 11.448.640 |
| 8/7/2025 | 14,99 | 15,09 | +0,27% | 14,77 | 15,09 | 14,91 | 14,85 | 15,09 | 470 | 7.938.971 |
| 7/7/2025 | 15,08 | 15,05 | -1,25% | 14,74 | 15,15 | 14,95 | 14,92 | 15,05 | 615 | 11.312.873 |
| 4/7/2025 | 15,25 | 15,24 | +0,26% | 15,12 | 15,34 | 15,24 | 15,11 | 15,24 | 2.114 | 12.195.121 |
| 3/7/2025 | 15,27 | 15,20 | +3,05% | 14,61 | 15,59 | 15,32 | 15,20 | 15,39 | 581 | 12.136.319 |
| 2/7/2025 | 15,84 | 14,75 | -7,52% | 14,75 | 15,90 | 15,10 | 14,75 | 14,84 | 861 | 15.456.107 |
| 1/7/2025 | 15,95 | 15,95 | -0,13% | 15,38 | 16,01 | 15,72 | 15,77 | 15,95 | 793 | 12.694.062 |
| 30/6/2025 | 16,29 | 15,97 | -1,66% | 15,69 | 16,29 | 15,96 | 15,90 | 15,97 | 471 | 12.114.978 |
| 27/6/2025 | 16,40 | 16,24 | -1,75% | 15,86 | 16,55 | 16,23 | 16,14 | 16,24 | 1.516 | 13.436.531 |
| 26/6/2025 | 15,50 | 16,53 | +6,17% | 15,50 | 16,80 | 16,36 | 16,30 | 16,53 | 523 | 17.429.255 |
| 25/6/2025 | 15,90 | 15,57 | -2,87% | 15,57 | 16,04 | 15,80 | 15,57 | 15,72 | 477 | 8.644.418 |
| 24/6/2025 | 15,58 | 16,03 | +1,58% | 15,58 | 16,35 | 16,13 | 15,92 | 16,10 | 370 | 10.222.919 |
| 23/6/2025 | 16,15 | 15,78 | +1,35% | 15,57 | 16,29 | 15,98 | 15,78 | 15,99 | 942 | 19.148.968 |
| 20/6/2025 | 15,56 | 15,57 | +0,65% | 15,05 | 15,79 | 15,59 | 15,57 | 15,75 | 2.614 | 15.983.004 |
| 18/6/2025 | 15,10 | 15,47 | +2,45% | 15,01 | 15,69 | 15,40 | 15,47 | 15,64 | 694 | 18.759.797 |
| 17/6/2025 | 14,80 | 15,10 | +2,72% | 14,65 | 15,10 | 14,98 | 14,94 | 15,10 | 670 | 10.800.763 |
| 16/6/2025 | 14,87 | 14,70 | -1,08% | 14,70 | 15,20 | 14,94 | 14,70 | 14,90 | 362 | 9.372.027 |
| 13/6/2025 | 14,40 | 14,86 | +1,02% | 14,36 | 15,00 | 14,76 | 14,86 | 14,94 | 533 | 10.944.450 |
| 12/6/2025 | 14,60 | 14,71 | +1,73% | 14,38 | 14,85 | 14,65 | 14,71 | 14,84 | 300 | 8.200.780 |
| 11/6/2025 | 14,38 | 14,46 | +0,28% | 14,28 | 14,75 | 14,50 | 14,46 | 14,75 | 352 | 7.696.280 |
| 10/6/2025 | 14,41 | 14,42 | -0,35% | 14,19 | 14,79 | 14,53 | 14,42 | 14,62 | 402 | 11.021.541 |
| 9/6/2025 | 13,90 | 14,47 | +2,99% | 13,60 | 14,47 | 13,92 | 14,26 | 14,47 | 506 | 10.889.545 |
| 6/6/2025 | 14,34 | 14,05 | -2,29% | 13,97 | 14,39 | 14,11 | 13,95 | 14,05 | 1.784 | 10.017.567 |
| 5/6/2025 | 14,45 | 14,38 | -1,57% | 14,23 | 14,92 | 14,54 | 14,24 | 14,38 | 393 | 7.721.686 |
| 4/6/2025 | 14,65 | 14,61 | -0,54% | 14,52 | 15,11 | 14,79 | 14,61 | 14,72 | 527 | 7.843.484 |
| 3/6/2025 | 14,30 | 14,69 | +0,75% | 14,30 | 14,87 | 14,72 | 14,69 | 14,90 | 582 | 10.283.456 |
| 2/6/2025 | 14,95 | 14,58 | -1,49% | 14,31 | 14,95 | 14,47 | 14,50 | 14,58 | 653 | 10.235.260 |
| 30/5/2025 | 15,15 | 14,80 | -1,60% | 14,70 | 15,29 | 14,87 | 14,70 | 14,80 | 2.585 | 17.990.943 |
| 29/5/2025 | 14,75 | 15,04 | +1,62% | 14,50 | 15,04 | 14,79 | 15,04 | 15,07 | 339 | 7.864.993 |
| 28/5/2025 | 14,41 | 14,80 | +1,37% | 14,41 | 14,87 | 14,66 | 14,66 | 14,80 | 503 | 10.761.132 |
| 27/5/2025 | 13,97 | 14,60 | +7,12% | 13,97 | 14,60 | 14,45 | 14,44 | 14,60 | 354 | 8.727.455 |
| 26/5/2025 | 13,80 | 13,63 | -3,33% | 13,63 | 14,24 | 14,04 | 13,63 | 14,06 | 350 | 5.100.372 |
| 23/5/2025 | 14,25 | 14,10 | 0,00% | 13,60 | 14,25 | 13,89 | 13,83 | 14,10 | 353 | 10.488.775 |
| 22/5/2025 | 14,00 | 14,10 | -0,63% | 14,00 | 14,45 | 14,24 | 14,10 | 14,33 | 291 | 7.814.302 |
| 21/5/2025 | 14,41 | 14,19 | +0,28% | 13,91 | 14,41 | 14,04 | 13,99 | 14,19 | 549 | 9.229.842 |
| 20/5/2025 | 14,32 | 14,15 | -2,08% | 13,82 | 14,39 | 14,01 | 14,15 | 14,30 | 649 | 13.180.111 |
| 19/5/2025 | 14,08 | 14,45 | -0,21% | 14,08 | 14,53 | 14,34 | 14,39 | 14,45 | 369 | 8.032.061 |
| 16/5/2025 | 14,41 | 14,48 | +0,98% | 14,06 | 14,48 | 14,29 | 14,18 | 14,48 | 413 | 9.616.573 |
| 15/5/2025 | 14,48 | 14,34 | -0,42% | 14,21 | 14,91 | 14,57 | 14,34 | 14,62 | 380 | 8.933.164 |
| 14/5/2025 | 14,15 | 14,40 | +1,19% | 14,00 | 14,55 | 14,31 | 14,23 | 14,40 | 555 | 10.745.593 |
| 13/5/2025 | 13,91 | 14,23 | +0,92% | 13,88 | 14,50 | 14,18 | 14,12 | 14,23 | 429 | 8.019.201 |
| 12/5/2025 | 14,94 | 14,10 | -3,56% | 13,91 | 14,94 | 14,17 | 14,09 | 14,10 | 435 | 9.823.438 |
| 9/5/2025 | 14,30 | 14,62 | +2,24% | 13,70 | 15,50 | 14,75 | 14,44 | 14,62 | 665 | 22.281.304 |
| 8/5/2025 | 13,80 | 14,30 | +4,15% | 13,80 | 14,60 | 14,30 | 14,12 | 14,30 | 346 | 8.210.544 |
| 7/5/2025 | 14,19 | 13,73 | -2,28% | 13,73 | 14,19 | 13,92 | 13,73 | 13,98 | 323 | 6.656.895 |
| 6/5/2025 | 14,00 | 14,05 | +0,79% | 13,83 | 14,09 | 13,97 | 13,87 | 14,05 | 453 | 7.553.446 |
| 5/5/2025 | 14,30 | 13,94 | -2,18% | 13,94 | 14,46 | 14,13 | 13,94 | 14,14 | 467 | 8.415.275 |
| 2/5/2025 | 14,25 | 14,25 | +1,79% | 13,99 | 14,42 | 14,23 | 14,07 | 14,37 | 514 | 11.044.095 |
| 29/4/2025 | 13,70 | 14,00 | +3,02% | 13,68 | 14,09 | 13,97 | 13,94 | 14,00 | 367 | 10.615.216 |
| 28/4/2025 | 13,99 | 13,59 | -1,16% | 13,59 | 13,99 | 13,75 | 13,59 | 13,72 | 291 | 8.964.536 |
| 25/4/2025 | 13,84 | 13,75 | +0,29% | 13,58 | 13,90 | 13,70 | 13,69 | 13,75 | 363 | 6.145.827 |
| 24/4/2025 | 13,33 | 13,71 | +2,62% | 13,16 | 13,97 | 13,63 | 13,71 | 13,76 | 432 | 9.657.323 |
| 23/4/2025 | 13,28 | 13,36 | -1,04% | 13,02 | 13,59 | 13,30 | 13,17 | 13,36 | 384 | 8.399.756 |
| 22/4/2025 | 13,10 | 13,50 | +4,65% | 12,83 | 13,50 | 13,23 | 13,17 | 13,50 | 338 | 8.594.651 |
| 17/4/2025 | 12,61 | 12,90 | +0,47% | 12,50 | 13,04 | 12,89 | 12,90 | 13,05 | 380 | 6.081.549 |
| 16/4/2025 | 12,93 | 12,84 | -0,70% | 12,54 | 12,96 | 12,80 | 12,68 | 12,84 | 405 | 8.775.348 |
| 15/4/2025 | 12,36 | 12,93 | +5,72% | 12,23 | 13,02 | 12,73 | 12,75 | 12,93 | 737 | 11.756.265 |
| 14/4/2025 | 11,72 | 12,23 | +4,00% | 11,70 | 12,36 | 12,12 | 12,17 | 12,23 | 1.859 | 37.037.418 |
| 11/4/2025 | 11,62 | 11,76 | +2,26% | 11,28 | 11,78 | 11,51 | 11,63 | 11,76 | 522 | 8.107.910 |
| 10/4/2025 | 11,77 | 11,50 | -4,41% | 11,35 | 11,91 | 11,48 | 11,41 | 11,50 | 791 | 12.584.160 |
| 9/4/2025 | 11,70 | 12,03 | +1,09% | 11,29 | 12,03 | 11,59 | 12,00 | 12,03 | 725 | 17.399.181 |
| 8/4/2025 | 12,13 | 11,90 | -2,86% | 11,70 | 12,37 | 11,91 | 11,70 | 11,90 | 672 | 13.635.031 |
| 7/4/2025 | 12,69 | 12,25 | -3,47% | 11,69 | 12,69 | 12,10 | 12,20 | 12,25 | 798 | 16.199.858 |
| 4/4/2025 | 13,30 | 12,69 | -3,86% | 12,57 | 13,30 | 12,82 | 12,69 | 12,95 | 424 | 11.480.351 |
| 3/4/2025 | 12,93 | 13,20 | +1,69% | 12,78 | 13,50 | 13,29 | 13,20 | 13,40 | 406 | 9.576.542 |
| 2/4/2025 | 12,75 | 12,98 | +3,02% | 12,70 | 12,98 | 12,88 | 12,85 | 12,98 | 279 | 6.658.356 |
| 1/4/2025 | 12,84 | 12,60 | -0,24% | 12,52 | 12,87 | 12,65 | 12,60 | 12,82 | 473 | 7.655.235 |
| 31/3/2025 | 13,02 | 12,63 | -2,09% | 12,51 | 13,02 | 12,63 | 12,63 | 12,83 | 342 | 8.069.865 |
| 28/3/2025 | 13,05 | 12,90 | -2,27% | 12,71 | 13,17 | 12,87 | 12,79 | 12,90 | 375 | 8.876.625 |
| 27/3/2025 | 12,56 | 13,20 | +6,28% | 12,45 | 13,33 | 12,93 | 13,08 | 13,20 | 338 | 9.342.648 |
| 26/3/2025 | 12,71 | 12,42 | -1,27% | 12,42 | 12,98 | 12,66 | 12,42 | 12,65 | 398 | 8.398.068 |
| 25/3/2025 | 12,32 | 12,58 | +1,94% | 12,27 | 12,85 | 12,67 | 12,58 | 12,79 | 545 | 10.229.323 |
| 24/3/2025 | 12,34 | 12,34 | +1,06% | 12,19 | 12,52 | 12,40 | 12,30 | 12,40 | 473 | 12.759.084 |
| 21/3/2025 | 12,30 | 12,21 | -1,61% | 12,03 | 12,36 | 12,15 | 12,21 | 12,36 | 562 | 10.506.582 |
| 20/3/2025 | 12,35 | 12,41 | +1,55% | 12,19 | 12,49 | 12,33 | 12,26 | 12,41 | 471 | 11.418.082 |
| 19/3/2025 | 12,08 | 12,22 | +2,43% | 11,89 | 12,37 | 12,23 | 12,22 | 12,38 | 454 | 9.751.176 |
| 18/3/2025 | 12,21 | 11,93 | -1,24% | 11,83 | 12,21 | 11,93 | 11,93 | 11,96 | 646 | 12.840.504 |
| 17/3/2025 | 12,32 | 12,08 | -0,90% | 11,72 | 12,37 | 12,02 | 12,08 | 12,17 | 856 | 14.428.355 |
| 14/3/2025 | 12,43 | 12,19 | -0,97% | 11,93 | 12,48 | 12,20 | 12,18 | 12,19 | 661 | 12.738.003 |
| 13/3/2025 | 11,96 | 12,31 | +3,97% | 11,86 | 12,31 | 12,06 | 12,30 | 12,31 | 395 | 8.031.441 |
| 12/3/2025 | 12,30 | 11,84 | -3,90% | 11,81 | 12,41 | 12,04 | 11,84 | 12,00 | 642 | 12.210.445 |
| 11/3/2025 | 12,59 | 12,32 | -0,65% | 12,03 | 12,59 | 12,17 | 12,14 | 12,32 | 569 | 9.611.112 |
| 10/3/2025 | 12,80 | 12,40 | -3,13% | 12,19 | 13,00 | 12,53 | 12,35 | 12,40 | 693 | 13.197.930 |
| 7/3/2025 | 12,58 | 12,80 | +3,23% | 12,16 | 13,18 | 12,69 | 12,80 | 12,95 | 829 | 13.817.432 |
| 6/3/2025 | 12,20 | 12,40 | -1,04% | 12,01 | 12,53 | 12,30 | 12,40 | 12,50 | 733 | 13.315.947 |
| 5/3/2025 | 12,83 | 12,53 | -2,87% | 12,32 | 12,90 | 12,47 | 12,45 | 12,53 | 595 | 12.894.958 |
| 28/2/2025 | 13,75 | 12,90 | -7,79% | 12,80 | 14,15 | 13,23 | 12,90 | 13,12 | 771 | 15.645.642 |
| 27/2/2025 | 13,90 | 13,99 | +2,12% | 13,65 | 14,80 | 13,97 | 13,76 | 13,99 | 503 | 13.276.027 |
| 26/2/2025 | 14,40 | 13,70 | -3,86% | 13,70 | 14,65 | 14,02 | 13,70 | 14,14 | 486 | 8.887.951 |
| 25/2/2025 | 14,70 | 14,25 | -1,04% | 14,25 | 14,70 | 14,37 | 14,25 | 14,49 | 344 | 5.907.942 |
| 24/2/2025 | 15,08 | 14,40 | -4,51% | 14,40 | 15,26 | 14,71 | 14,40 | 14,70 | 413 | 6.893.178 |
| 21/2/2025 | 15,25 | 15,08 | -1,11% | 14,77 | 15,28 | 14,99 | 14,83 | 15,08 | 314 | 7.991.752 |
| 20/2/2025 | 15,19 | 15,25 | -0,52% | 14,94 | 15,26 | 15,05 | 14,99 | 15,25 | 1.058 | 45.344.935 |
| 19/2/2025 | 15,55 | 15,33 | -2,29% | 15,11 | 15,55 | 15,27 | 15,18 | 15,33 | 1.117 | 40.243.103 |
| 18/2/2025 | 15,95 | 15,69 | +1,03% | 15,41 | 15,95 | 15,56 | 15,55 | 15,72 | 810 | 29.522.950 |
| 17/2/2025 | 15,52 | 15,53 | +1,11% | 15,21 | 15,93 | 15,68 | 15,53 | 15,94 | 561 | 12.114.600 |
| 14/2/2025 | 14,44 | 15,36 | +7,41% | 14,44 | 15,36 | 15,08 | 15,15 | 15,36 | 393 | 11.777.403 |
| 13/2/2025 | 14,57 | 14,30 | -0,56% | 14,30 | 14,57 | 14,40 | 14,30 | 14,50 | 191 | 3.857.151 |
| 12/2/2025 | 14,70 | 14,38 | -2,18% | 14,30 | 14,70 | 14,45 | 14,38 | 14,65 | 431 | 7.507.415 |
| 11/2/2025 | 14,65 | 14,70 | +1,38% | 14,46 | 14,78 | 14,67 | 14,70 | 14,80 | 262 | 6.927.671 |
| 10/2/2025 | 14,84 | 14,50 | -0,34% | 14,50 | 14,84 | 14,67 | 14,50 | 14,79 | 273 | 7.473.012 |
| 7/2/2025 | 14,73 | 14,55 | -2,02% | 14,22 | 14,80 | 14,44 | 14,40 | 14,55 | 1.299 | 10.131.772 |
| 6/2/2025 | 14,48 | 14,85 | +3,85% | 14,35 | 14,85 | 14,57 | 14,65 | 14,85 | 336 | 7.835.254 |
| 5/2/2025 | 14,39 | 14,30 | -2,26% | 14,28 | 14,56 | 14,40 | 14,30 | 14,54 | 447 | 10.911.463 |
| 4/2/2025 | 14,49 | 14,63 | +1,81% | 14,11 | 14,71 | 14,35 | 14,52 | 14,63 | 471 | 10.108.390 |
| 3/2/2025 | 14,50 | 14,37 | +0,28% | 13,97 | 14,50 | 14,19 | 14,26 | 14,37 | 427 | 10.526.680 |
| 31/1/2025 | 14,64 | 14,33 | 0,00% | 14,32 | 14,65 | 14,44 | 14,33 | 14,45 | 415 | 9.890.945 |
| 30/1/2025 | 13,69 | 14,33 | +5,76% | 13,69 | 14,65 | 14,35 | 14,33 | 14,55 | 477 | 16.004.067 |
| 29/1/2025 | 13,12 | 13,55 | +2,42% | 13,12 | 13,88 | 13,59 | 13,55 | 13,75 | 329 | 7.078.905 |
| 28/1/2025 | 13,80 | 13,23 | -3,22% | 13,23 | 13,80 | 13,51 | 13,23 | 13,46 | 533 | 6.878.166 |
| 27/1/2025 | 13,54 | 13,67 | +0,89% | 13,44 | 13,90 | 13,73 | 13,67 | 13,79 | 360 | 7.951.281 |
| 24/1/2025 | 13,23 | 13,55 | +3,51% | 13,23 | 13,76 | 13,58 | 13,55 | 13,70 | 1.820 | 12.479.154 |
| 23/1/2025 | 13,03 | 13,09 | -3,89% | 13,03 | 13,66 | 13,36 | 13,09 | 13,29 | 417 | 6.761.185 |
| 22/1/2025 | 13,50 | 13,62 | +1,95% | 13,32 | 13,69 | 13,54 | 13,41 | 13,62 | 394 | 8.054.310 |
| 21/1/2025 | 13,70 | 13,36 | -2,48% | 13,03 | 13,70 | 13,49 | 13,36 | 13,57 | 358 | 7.109.067 |
| 20/1/2025 | 12,72 | 13,70 | +7,62% | 12,60 | 13,70 | 13,25 | 13,65 | 13,70 | 557 | 11.844.812 |
| 17/1/2025 | 12,38 | 12,73 | +3,92% | 12,23 | 12,86 | 12,65 | 12,56 | 12,73 | 352 | 9.567.549 |
| 16/1/2025 | 12,63 | 12,25 | -1,45% | 12,25 | 12,86 | 12,56 | 12,25 | 12,49 | 295 | 6.636.215 |
| 15/1/2025 | 12,25 | 12,43 | +3,07% | 12,19 | 12,65 | 12,44 | 12,43 | 12,68 | 414 | 7.882.545 |
| 14/1/2025 | 12,07 | 12,06 | -0,41% | 11,88 | 12,24 | 12,00 | 12,06 | 12,28 | 316 | 8.320.891 |
| 13/1/2025 | 12,05 | 12,11 | +0,92% | 11,91 | 12,12 | 12,02 | 11,98 | 12,11 | 353 | 6.388.787 |
| 10/1/2025 | 12,35 | 12,00 | -4,00% | 12,00 | 12,39 | 12,14 | 12,00 | 12,07 | 446 | 6.526.790 |
| 9/1/2025 | 12,34 | 12,50 | +0,08% | 12,24 | 12,50 | 12,35 | 12,35 | 12,50 | 308 | 6.126.921 |
| 8/1/2025 | 12,50 | 12,49 | -0,64% | 12,00 | 12,50 | 12,20 | 12,27 | 12,49 | 528 | 10.070.202 |
| 7/1/2025 | 12,85 | 12,57 | +0,16% | 12,44 | 12,85 | 12,55 | 12,42 | 12,57 | 519 | 9.773.435 |
| 6/1/2025 | 12,41 | 12,55 | +2,28% | 12,28 | 12,79 | 12,39 | 12,39 | 12,55 | 16.410 | 29.476.828 |
| 3/1/2025 | 12,28 | 12,27 | -0,41% | 12,26 | 12,55 | 12,34 | 12,25 | 12,44 | 626 | 7.764.408 |
| 2/1/2025 | 12,78 | 12,32 | -2,14% | 12,32 | 13,19 | 12,49 | 12,31 | 13,19 | 494 | 9.389.464 |
| 30/12/2024 | 13,08 | 12,59 | -2,85% | 12,54 | 13,08 | 12,66 | 12,59 | 12,79 | 2.411 | 10.981.142 |
| 27/12/2024 | 13,11 | 12,96 | -0,23% | 12,53 | 13,15 | 12,73 | 12,75 | 12,96 | 2.049 | 11.358.043 |
| 26/12/2024 | 13,31 | 12,99 | -1,96% | 12,80 | 13,47 | 12,96 | 12,90 | 12,99 | 571 | 13.399.091 |
| 23/12/2024 | 14,01 | 13,25 | -3,64% | 13,00 | 14,01 | 13,21 | 13,10 | 13,25 | 545 | 12.308.554 |
| 20/12/2024 | 13,62 | 13,75 | +0,73% | 13,45 | 14,00 | 13,69 | 13,75 | 14,00 | 597 | 11.617.920 |
| 19/12/2024 | 13,18 | 13,65 | +3,57% | 13,00 | 13,65 | 13,31 | 13,50 | 13,65 | 822 | 12.926.314 |
| 18/12/2024 | 13,65 | 13,18 | -4,91% | 12,99 | 13,65 | 13,18 | 13,18 | 13,22 | 848 | 20.262.636 |
| 17/12/2024 | 13,80 | 13,86 | -1,07% | 13,62 | 13,98 | 13,80 | 13,64 | 13,86 | 500 | 11.299.583 |
| 16/12/2024 | 14,50 | 14,01 | -1,41% | 13,80 | 14,50 | 14,01 | 13,99 | 14,01 | 794 | 9.336.734 |
| 13/12/2024 | 14,26 | 14,21 | +0,71% | 14,11 | 14,43 | 14,25 | 14,21 | 14,41 | 338 | 7.863.411 |
| 12/12/2024 | 14,91 | 14,11 | -4,14% | 13,96 | 14,94 | 14,23 | 14,11 | 14,30 | 679 | 14.283.994 |
| 11/12/2024 | 14,60 | 14,72 | +0,34% | 14,37 | 15,09 | 14,66 | 14,72 | 14,93 | 411 | 9.933.405 |
| 10/12/2024 | 14,53 | 14,67 | +1,95% | 14,26 | 14,69 | 14,50 | 14,54 | 14,67 | 376 | 10.257.309 |
| 9/12/2024 | 14,60 | 14,39 | -1,98% | 14,21 | 14,63 | 14,39 | 14,27 | 14,39 | 686 | 12.283.619 |
| 6/12/2024 | 14,66 | 14,68 | +1,10% | 14,40 | 14,75 | 14,55 | 14,49 | 14,68 | 414 | 10.809.833 |
| 5/12/2024 | 14,64 | 14,52 | -1,22% | 14,51 | 14,87 | 14,64 | 14,52 | 14,69 | 382 | 10.602.425 |
| 4/12/2024 | 14,94 | 14,70 | -0,61% | 14,45 | 14,94 | 14,61 | 14,50 | 14,70 | 494 | 11.048.404 |
| 3/12/2024 | 15,00 | 14,79 | -1,73% | 14,68 | 15,16 | 14,84 | 14,68 | 14,79 | 553 | 13.976.447 |
| 2/12/2024 | 15,14 | 15,05 | -1,95% | 14,79 | 15,20 | 14,94 | 14,95 | 15,05 | 530 | 14.297.648 |
| 29/11/2024 | 15,16 | 15,35 | +2,61% | 14,60 | 15,35 | 14,91 | 14,95 | 15,35 | 641 | 18.124.698 |
| 28/11/2024 | 16,06 | 14,96 | -7,83% | 14,96 | 16,31 | 15,45 | 14,96 | 15,09 | 1.098 | 21.737.565 |
| 27/11/2024 | 17,15 | 16,23 | -5,31% | 16,08 | 17,15 | 16,44 | 16,10 | 16,23 | 917 | 23.732.982 |
| 26/11/2024 | 16,72 | 17,14 | +3,56% | 16,53 | 17,16 | 16,85 | 16,95 | 17,14 | 391 | 12.340.911 |
| 25/11/2024 | 16,53 | 16,55 | +0,12% | 16,41 | 16,72 | 16,59 | 16,55 | 16,72 | 409 | 13.192.737 |
| 22/11/2024 | 16,33 | 16,53 | +1,41% | 16,33 | 16,68 | 16,46 | 16,47 | 16,53 | 337 | 10.720.495 |
| 21/11/2024 | 16,77 | 16,30 | -1,75% | 16,30 | 16,77 | 16,47 | 16,30 | 16,46 | 577 | 13.226.109 |
| 19/11/2024 | 16,69 | 16,59 | +0,36% | 16,50 | 16,80 | 16,64 | 16,59 | 16,71 | 422 | 11.081.860 |
| 18/11/2024 | 16,39 | 16,53 | +1,10% | 16,28 | 16,78 | 16,59 | 16,53 | 16,70 | 360 | 12.719.798 |
| 14/11/2024 | 16,79 | 16,35 | -2,10% | 16,35 | 16,80 | 16,52 | 16,35 | 16,50 | 606 | 15.170.740 |
| 13/11/2024 | 16,79 | 16,70 | +0,60% | 16,52 | 17,23 | 16,90 | 16,70 | 16,90 | 542 | 15.464.421 |
| 12/11/2024 | 17,36 | 16,60 | -6,32% | 16,60 | 17,36 | 16,91 | 16,59 | 16,60 | 755 | 19.166.414 |
| 11/11/2024 | 17,31 | 17,72 | +3,26% | 17,09 | 17,72 | 17,29 | 17,18 | 17,72 | 424 | 12.402.713 |
| 8/11/2024 | 17,85 | 17,16 | -4,61% | 17,15 | 17,85 | 17,31 | 17,16 | 17,20 | 643 | 17.406.720 |
| 7/11/2024 | 18,52 | 17,99 | -2,18% | 17,45 | 18,52 | 17,84 | 17,67 | 17,99 | 1.055 | 27.750.404 |
| 6/11/2024 | 18,50 | 18,39 | -2,54% | 18,16 | 18,53 | 18,31 | 18,19 | 18,39 | 523 | 14.750.523 |
| 5/11/2024 | 18,84 | 18,87 | +1,45% | 18,44 | 18,99 | 18,71 | 18,65 | 18,87 | 367 | 12.505.684 |
| 4/11/2024 | 18,91 | 18,60 | -0,27% | 18,60 | 19,02 | 18,79 | 18,60 | 18,81 | 389 | 11.106.030 |
| 1/11/2024 | 19,46 | 18,65 | -2,30% | 18,60 | 19,46 | 18,85 | 18,60 | 18,65 | 715 | 17.195.059 |
| 31/10/2024 | 19,50 | 19,09 | -1,50% | 19,07 | 19,51 | 19,19 | 19,09 | 19,26 | 397 | 13.810.750 |
| 30/10/2024 | 19,70 | 19,38 | -1,47% | 19,36 | 19,93 | 19,60 | 19,38 | 19,69 | 422 | 13.399.057 |
| 29/10/2024 | 20,58 | 19,67 | -3,29% | 19,11 | 20,58 | 19,45 | 19,62 | 19,67 | 909 | 30.230.471 |
| 28/10/2024 | 20,20 | 20,34 | +1,45% | 20,20 | 20,78 | 20,50 | 20,34 | 20,46 | 221 | 8.573.819 |
| 25/10/2024 | 20,48 | 20,05 | -1,72% | 20,01 | 20,48 | 20,15 | 20,05 | 20,29 | 243 | 6.277.777 |
| 24/10/2024 | 20,34 | 20,40 | +1,75% | 19,88 | 20,40 | 20,07 | 20,10 | 20,40 | 222 | 8.044.954 |
| 23/10/2024 | 20,01 | 20,05 | +0,25% | 19,62 | 20,22 | 20,05 | 20,05 | 20,16 | 195 | 6.789.015 |
| 22/10/2024 | 20,57 | 20,00 | -1,67% | 19,96 | 20,57 | 20,12 | 20,00 | 20,15 | 316 | 8.830.323 |
| 21/10/2024 | 20,30 | 20,34 | +1,14% | 20,22 | 20,66 | 20,45 | 20,34 | 20,61 | 154 | 6.329.616 |
| 18/10/2024 | 20,47 | 20,11 | -1,28% | 20,11 | 20,47 | 20,28 | 20,11 | 20,49 | 159 | 7.437.813 |
| 17/10/2024 | 20,63 | 20,37 | -0,49% | 20,30 | 20,65 | 20,48 | 20,37 | 20,66 | 206 | 8.056.383 |
| 16/10/2024 | 20,63 | 20,47 | +1,39% | 20,31 | 20,63 | 20,46 | 20,43 | 20,58 | 192 | 9.626.153 |
| 15/10/2024 | 20,47 | 20,19 | -2,13% | 20,19 | 20,69 | 20,46 | 20,19 | 20,54 | 195 | 7.191.023 |
| 14/10/2024 | 20,37 | 20,63 | +2,08% | 20,12 | 20,67 | 20,46 | 20,39 | 20,63 | 274 | 7.808.090 |
| 11/10/2024 | 20,48 | 20,21 | +0,05% | 19,97 | 20,48 | 20,14 | 20,21 | 20,39 | 224 | 5.711.551 |
| 10/10/2024 | 20,57 | 20,20 | -2,51% | 20,11 | 20,57 | 20,28 | 20,20 | 20,37 | 217 | 7.609.007 |
| 9/10/2024 | 20,92 | 20,72 | +0,53% | 20,27 | 20,92 | 20,44 | 20,36 | 20,72 | 194 | 8.627.982 |
| 8/10/2024 | 20,42 | 20,61 | +2,33% | 19,95 | 20,69 | 20,39 | 20,61 | 20,70 | 240 | 8.543.950 |
| 7/10/2024 | 20,41 | 20,14 | -1,47% | 20,04 | 20,43 | 20,22 | 20,14 | 20,35 | 283 | 8.820.908 |
| 4/10/2024 | 20,45 | 20,44 | +1,69% | 19,88 | 20,45 | 20,07 | 20,27 | 20,44 | 294 | 11.664.514 |
| 3/10/2024 | 20,66 | 20,10 | -3,37% | 20,10 | 20,87 | 20,35 | 20,10 | 20,46 | 210 | 7.415.873 |
| 2/10/2024 | 20,65 | 20,80 | +1,41% | 20,35 | 20,80 | 20,61 | 20,68 | 20,80 | 256 | 11.201.970 |
| 1/10/2024 | 20,01 | 20,51 | +1,99% | 20,01 | 20,64 | 20,40 | 20,28 | 20,51 | 450 | 17.723.533 |
| 30/9/2024 | 20,59 | 20,11 | -1,57% | 19,97 | 20,59 | 20,09 | 20,00 | 20,11 | 358 | 11.167.561 |
| 26/9/2024 | 20,91 | 20,43 | -2,34% | 20,39 | 20,95 | 20,59 | 20,43 | 20,60 | 305 | 9.833.892 |
| 25/9/2024 | 21,30 | 20,92 | -2,15% | 20,74 | 21,40 | 20,89 | 20,84 | 20,92 | 312 | 9.640.160 |
| 24/9/2024 | 21,29 | 21,38 | +0,28% | 21,00 | 21,55 | 21,28 | 21,09 | 21,38 | 208 | 9.991.433 |
| 23/9/2024 | 21,36 | 21,32 | -1,20% | 20,96 | 21,49 | 21,18 | 21,10 | 21,32 | 362 | 11.704.657 |
| 20/9/2024 | 22,36 | 21,58 | -2,84% | 21,17 | 22,52 | 21,57 | 21,39 | 21,58 | 469 | 17.111.505 |
| 19/9/2024 | 22,57 | 22,21 | -1,86% | 22,21 | 22,75 | 22,53 | 22,21 | 22,37 | 210 | 9.646.310 |
| 18/9/2024 | 22,63 | 22,63 | -1,22% | 22,48 | 22,96 | 22,69 | 22,56 | 22,63 | 268 | 11.108.926 |
| 17/9/2024 | 22,66 | 22,91 | -0,22% | 22,60 | 22,98 | 22,81 | 22,67 | 22,91 | 323 | 14.222.465 |
| 16/9/2024 | 23,35 | 22,96 | +1,01% | 22,73 | 23,35 | 22,98 | 22,84 | 22,97 | 493 | 13.576.321 |
| 13/9/2024 | 22,51 | 22,73 | +1,84% | 22,51 | 23,17 | 22,88 | 22,73 | 22,95 | 321 | 13.881.040 |
| 12/9/2024 | 22,01 | 22,32 | +0,59% | 21,71 | 22,50 | 22,24 | 22,32 | 22,48 | 359 | 11.328.856 |
| 11/9/2024 | 21,97 | 22,19 | +1,23% | 21,77 | 22,19 | 21,96 | 21,90 | 22,19 | 242 | 10.900.010 |
| 10/9/2024 | 21,41 | 21,92 | +2,00% | 20,97 | 21,92 | 21,60 | 21,67 | 21,92 | 429 | 9.337.218 |
| 9/9/2024 | 21,50 | 21,49 | +0,61% | 21,17 | 21,58 | 21,34 | 21,23 | 21,49 | 303 | 10.429.050 |
| 6/9/2024 | 21,66 | 21,36 | -1,57% | 21,35 | 21,95 | 21,58 | 21,36 | 21,50 | 342 | 12.810.133 |
| 5/9/2024 | 22,00 | 21,70 | -2,08% | 21,66 | 22,11 | 21,83 | 21,70 | 21,91 | 188 | 7.573.465 |
| 4/9/2024 | 21,85 | 22,16 | +2,36% | 21,23 | 22,18 | 21,88 | 21,98 | 22,16 | 329 | 9.980.869 |
| 3/9/2024 | 21,70 | 21,65 | -1,50% | 21,50 | 21,99 | 21,80 | 21,65 | 21,80 | 307 | 10.604.705 |
| 2/9/2024 | 22,04 | 21,98 | -0,63% | 21,55 | 22,04 | 21,78 | 21,82 | 21,98 | 302 | 9.778.774 |
| 30/8/2024 | 22,37 | 22,12 | -1,03% | 21,95 | 22,37 | 22,12 | 22,02 | 22,18 | 2.043 | 15.607.456 |
| 29/8/2024 | 22,67 | 22,35 | +0,04% | 22,12 | 22,67 | 22,26 | 22,14 | 22,40 | 200 | 7.558.131 |
| 28/8/2024 | 22,35 | 22,34 | +0,36% | 22,16 | 22,46 | 22,35 | 22,34 | 22,46 | 240 | 8.536.274 |
| 27/8/2024 | 22,80 | 22,26 | -1,98% | 22,24 | 22,90 | 22,54 | 22,26 | 22,57 | 239 | 9.344.707 |
| 26/8/2024 | 22,90 | 22,71 | +0,04% | 22,51 | 22,90 | 22,70 | 22,71 | 22,83 | 229 | 8.670.612 |
| 23/8/2024 | 23,20 | 22,70 | -0,79% | 22,70 | 23,35 | 23,03 | 22,70 | 23,14 | 1.391 | 13.767.239 |
| 22/8/2024 | 22,65 | 22,88 | -0,87% | 22,65 | 23,09 | 22,97 | 22,88 | 23,09 | 247 | 11.474.706 |
| 21/8/2024 | 23,18 | 23,08 | +0,61% | 22,65 | 23,24 | 23,00 | 22,76 | 23,08 | 316 | 10.897.106 |
| 20/8/2024 | 22,24 | 22,94 | +1,10% | 22,24 | 23,16 | 22,95 | 22,94 | 23,17 | 332 | 14.958.629 |
| 19/8/2024 | 22,02 | 22,69 | +4,08% | 21,80 | 22,69 | 22,23 | 22,41 | 22,69 | 257 | 11.250.352 |
| 16/8/2024 | 22,03 | 21,80 | -1,45% | 21,80 | 22,70 | 22,24 | 21,80 | 22,08 | 320 | 8.941.439 |
| 15/8/2024 | 21,83 | 22,12 | +2,88% | 21,61 | 22,63 | 22,10 | 22,12 | 22,25 | 412 | 11.376.851 |
| 14/8/2024 | 21,80 | 21,50 | -1,96% | 21,50 | 22,08 | 21,73 | 21,50 | 21,85 | 225 | 7.944.591 |
| 13/8/2024 | 22,01 | 21,93 | +1,76% | 21,56 | 22,01 | 21,77 | 21,63 | 21,93 | 199 | 7.328.073 |
| 12/8/2024 | 21,90 | 21,55 | +0,89% | 21,53 | 22,58 | 21,96 | 21,55 | 21,79 | 355 | 11.126.365 |
| 9/8/2024 | 21,18 | 21,36 | -0,65% | 21,18 | 22,08 | 21,66 | 21,36 | 21,74 | 292 | 11.345.842 |
| 8/8/2024 | 20,64 | 21,50 | +4,37% | 20,33 | 22,44 | 21,54 | 21,44 | 21,50 | 331 | 13.907.884 |
| 7/8/2024 | 20,31 | 20,60 | +1,48% | 20,29 | 20,64 | 20,46 | 20,33 | 20,60 | 322 | 9.748.685 |
| 6/8/2024 | 20,90 | 20,30 | -2,87% | 20,30 | 21,13 | 20,59 | 20,30 | 20,60 | 398 | 11.382.029 |
| 5/8/2024 | 21,10 | 20,90 | -3,82% | 20,70 | 21,50 | 21,08 | 20,90 | 21,29 | 299 | 11.459.460 |
| 2/8/2024 | 21,52 | 21,73 | +0,88% | 20,94 | 21,73 | 21,37 | 21,50 | 21,73 | 349 | 11.328.314 |
| 1/8/2024 | 21,50 | 21,54 | +0,14% | 21,27 | 22,03 | 21,64 | 21,32 | 21,54 | 765 | 14.644.482 |
| 31/7/2024 | 22,05 | 21,51 | -2,89% | 20,95 | 22,05 | 21,26 | 21,43 | 21,51 | 520 | 13.217.035 |
| 30/7/2024 | 21,98 | 22,15 | -0,23% | 20,07 | 22,15 | 21,41 | 21,61 | 22,15 | 506 | 20.828.304 |
| 29/7/2024 | 22,04 | 22,20 | +0,73% | 21,99 | 22,59 | 22,21 | 22,03 | 22,20 | 276 | 6.753.539 |
| 26/7/2024 | 22,38 | 22,04 | -1,21% | 22,04 | 22,62 | 22,34 | 22,04 | 22,53 | 168 | 6.300.123 |
| 25/7/2024 | 22,02 | 22,31 | -0,27% | 22,02 | 22,77 | 22,46 | 22,31 | 22,57 | 224 | 10.007.429 |
| 24/7/2024 | 22,65 | 22,37 | +1,96% | 21,84 | 22,65 | 22,27 | 22,07 | 22,37 | 252 | 9.814.481 |
| 23/7/2024 | 22,25 | 21,94 | -0,54% | 21,94 | 22,50 | 22,18 | 21,94 | 22,20 | 206 | 8.410.488 |
| 22/7/2024 | 21,78 | 22,06 | +1,75% | 21,78 | 22,27 | 22,10 | 22,06 | 22,30 | 212 | 7.467.714 |
| 19/7/2024 | 21,99 | 21,68 | -2,12% | 21,68 | 22,23 | 21,89 | 21,68 | 21,97 | 305 | 8.712.596 |
| 18/7/2024 | 22,26 | 22,15 | -2,47% | 21,89 | 22,47 | 22,05 | 21,89 | 22,15 | 426 | 13.256.225 |
| 17/7/2024 | 22,33 | 22,71 | +0,44% | 22,33 | 22,72 | 22,51 | 22,48 | 22,71 | 268 | 9.167.704 |
| 16/7/2024 | 22,70 | 22,61 | +0,09% | 22,32 | 22,88 | 22,59 | 22,40 | 22,61 | 303 | 10.625.116 |
| 15/7/2024 | 22,72 | 22,59 | -2,38% | 22,52 | 23,05 | 22,78 | 22,59 | 22,69 | 316 | 9.716.164 |
| 12/7/2024 | 23,02 | 23,14 | +0,74% | 22,71 | 23,14 | 22,91 | 22,82 | 23,14 | 341 | 10.229.993 |
| 11/7/2024 | 23,03 | 22,97 | -0,43% | 22,97 | 23,43 | 23,21 | 22,97 | 23,30 | 262 | 11.432.552 |
| 10/7/2024 | 22,93 | 23,07 | +1,63% | 22,84 | 23,35 | 23,04 | 22,75 | 23,07 | 310 | 16.069.515 |
| 9/7/2024 | 22,70 | 22,70 | +1,11% | 22,32 | 23,00 | 22,66 | 22,70 | 23,00 | 389 | 17.678.540 |
| 8/7/2024 | 22,60 | 22,45 | -0,44% | 22,39 | 22,81 | 22,60 | 22,45 | 22,78 | 303 | 8.364.992 |
| 5/7/2024 | 22,68 | 22,55 | -3,55% | 22,55 | 23,10 | 22,81 | 22,55 | 22,98 | 181 | 7.585.185 |
| 4/7/2024 | 22,51 | 23,38 | +2,95% | 22,51 | 23,38 | 23,10 | 22,64 | 23,38 | 283 | 11.099.083 |
| 3/7/2024 | 22,66 | 22,71 | -0,26% | 22,53 | 23,00 | 22,77 | 22,71 | 23,00 | 230 | 9.221.342 |
| 2/7/2024 | 22,70 | 22,77 | -0,13% | 22,18 | 22,85 | 22,38 | 22,58 | 22,77 | 450 | 12.821.544 |
| 1/7/2024 | 23,09 | 22,80 | -1,85% | 22,67 | 23,23 | 22,83 | 22,66 | 22,80 | 416 | 11.887.719 |
| 28/6/2024 | 23,61 | 23,23 | -0,81% | 22,77 | 23,65 | 23,01 | 22,95 | 23,23 | 316 | 12.307.322 |
| 27/6/2024 | 23,31 | 23,42 | +0,86% | 23,10 | 23,74 | 23,43 | 23,42 | 23,50 | 251 | 9.381.829 |
| 26/6/2024 | 23,60 | 23,22 | -1,61% | 22,97 | 23,60 | 23,28 | 23,22 | 23,35 | 235 | 10.416.457 |
| 25/6/2024 | 22,94 | 23,60 | +2,65% | 22,94 | 23,60 | 23,34 | 23,39 | 23,60 | 264 | 10.170.048 |
| 24/6/2024 | 22,65 | 22,99 | +2,73% | 22,65 | 23,58 | 23,21 | 22,99 | 23,16 | 423 | 14.078.484 |
| 21/6/2024 | 21,80 | 22,38 | +2,66% | 21,80 | 22,65 | 22,42 | 22,38 | 22,66 | 347 | 12.226.852 |
| 20/6/2024 | 23,00 | 21,80 | -6,07% | 21,80 | 23,30 | 22,47 | 21,80 | 22,35 | 418 | 15.052.362 |
| 19/6/2024 | 23,11 | 23,21 | +0,65% | 22,62 | 23,21 | 22,84 | 22,91 | 23,21 | 228 | 8.410.112 |
| 18/6/2024 | 22,87 | 23,06 | +1,45% | 22,56 | 23,20 | 22,91 | 22,67 | 23,06 | 324 | 10.185.553 |
| 17/6/2024 | 22,72 | 22,73 | +0,49% | 22,31 | 23,01 | 22,76 | 22,73 | 22,88 | 424 | 10.727.100 |
| 14/6/2024 | 22,85 | 22,62 | -1,18% | 22,61 | 23,01 | 22,75 | 22,62 | 22,84 | 249 | 9.329.903 |
| 13/6/2024 | 22,79 | 22,89 | +1,15% | 22,48 | 23,05 | 22,73 | 22,75 | 22,89 | 245 | 8.533.528 |
| 12/6/2024 | 23,30 | 22,63 | -2,67% | 22,63 | 23,48 | 22,92 | 22,63 | 23,00 | 343 | 11.370.080 |
| 11/6/2024 | 23,20 | 23,25 | +0,65% | 23,11 | 23,56 | 23,30 | 23,21 | 23,25 | 361 | 15.245.626 |
| 10/6/2024 | 23,49 | 23,10 | -0,17% | 22,81 | 23,49 | 23,21 | 23,10 | 23,25 | 383 | 10.637.643 |
| 7/6/2024 | 23,30 | 23,14 | -1,53% | 23,03 | 23,60 | 23,23 | 23,14 | 23,41 | 318 | 14.539.515 |
| 6/6/2024 | 22,61 | 23,50 | +4,68% | 22,61 | 23,52 | 23,27 | 23,23 | 23,53 | 305 | 13.994.598 |
| 5/6/2024 | 22,66 | 22,45 | -1,41% | 22,40 | 22,77 | 22,57 | 22,45 | 22,85 | 251 | 9.356.252 |
| 4/6/2024 | 22,30 | 22,77 | +0,44% | 22,30 | 22,84 | 22,67 | 22,60 | 22,77 | 310 | 10.057.349 |
| 3/6/2024 | 23,42 | 22,67 | -4,27% | 22,43 | 23,42 | 22,81 | 22,50 | 22,67 | 442 | 18.620.513 |
| 31/5/2024 | 23,10 | 23,68 | +2,07% | 22,64 | 23,68 | 23,04 | 22,77 | 23,68 | 251 | 12.625.087 |
| 29/5/2024 | 22,81 | 23,20 | -0,43% | 22,66 | 23,20 | 22,93 | 22,86 | 23,22 | 182 | 8.677.405 |
| 28/5/2024 | 23,29 | 23,30 | +1,57% | 22,80 | 23,60 | 23,06 | 22,96 | 23,30 | 210 | 10.712.146 |
| 27/5/2024 | 23,58 | 22,94 | -2,80% | 22,94 | 23,67 | 23,22 | 22,94 | 23,45 | 236 | 12.508.638 |
| 24/5/2024 | 23,16 | 23,60 | -0,42% | 23,16 | 24,06 | 23,82 | 23,60 | 23,98 | 232 | 10.155.603 |
| 23/5/2024 | 24,24 | 23,70 | -2,19% | 23,19 | 24,37 | 23,68 | 23,50 | 23,70 | 308 | 15.413.715 |
| 22/5/2024 | 24,53 | 24,23 | -1,90% | 23,91 | 24,86 | 24,35 | 23,92 | 24,23 | 363 | 14.402.269 |
| 21/5/2024 | 24,03 | 24,70 | +3,00% | 23,91 | 24,85 | 24,42 | 24,70 | 24,79 | 690 | 21.700.950 |
| 20/5/2024 | 23,12 | 23,98 | +3,36% | 23,12 | 23,98 | 23,79 | 23,67 | 23,98 | 273 | 13.252.268 |
| 17/5/2024 | 23,68 | 23,20 | -3,33% | 23,20 | 24,14 | 23,72 | 23,20 | 23,66 | 242 | 12.249.691 |
| 16/5/2024 | 24,01 | 24,00 | +3,18% | 23,59 | 24,28 | 23,80 | 23,77 | 24,00 | 413 | 15.123.174 |
| 15/5/2024 | 23,90 | 23,26 | -2,43% | 23,26 | 23,96 | 23,71 | 23,26 | 23,98 | 433 | 15.545.674 |
| 14/5/2024 | 23,40 | 23,84 | +1,53% | 23,25 | 24,07 | 23,71 | 23,46 | 23,84 | 408 | 15.559.592 |
| 13/5/2024 | 22,88 | 23,48 | +1,03% | 22,88 | 23,48 | 23,22 | 23,15 | 23,48 | 222 | 8.650.421 |
| 10/5/2024 | 23,22 | 23,24 | +0,91% | 22,83 | 23,50 | 23,11 | 22,88 | 23,24 | 230 | 10.158.911 |
| 9/5/2024 | 23,78 | 23,03 | -2,25% | 22,95 | 23,78 | 23,26 | 23,03 | 23,30 | 283 | 11.348.663 |
| 8/5/2024 | 23,53 | 23,56 | +1,38% | 22,93 | 23,86 | 23,50 | 23,36 | 23,56 | 328 | 14.145.187 |
| 7/5/2024 | 23,07 | 23,24 | +1,04% | 23,01 | 23,71 | 23,39 | 23,01 | 23,24 | 377 | 15.648.132 |
| 6/5/2024 | 22,42 | 23,00 | +2,86% | 22,42 | 23,79 | 23,37 | 23,00 | 23,28 | 611 | 28.289.046 |
| 3/5/2024 | 22,86 | 22,36 | -2,36% | 22,27 | 23,15 | 22,63 | 22,34 | 22,50 | 467 | 16.983.298 |
| 2/5/2024 | 22,23 | 22,90 | +0,88% | 21,93 | 23,05 | 22,54 | 22,44 | 22,90 | 502 | 23.277.885 |
| 30/4/2024 | 19,22 | 22,70 | +18,35% | 19,22 | 22,74 | 21,88 | 22,10 | 22,70 | 1.406 | 57.603.260 |
| 29/4/2024 | 19,10 | 19,18 | +0,63% | 18,79 | 19,18 | 18,94 | 18,87 | 19,18 | 271 | 8.705.262 |
| 26/4/2024 | 19,01 | 19,06 | +1,49% | 18,96 | 19,44 | 19,21 | 19,06 | 19,17 | 322 | 10.608.893 |
| 25/4/2024 | 18,82 | 18,78 | -1,16% | 18,48 | 19,19 | 18,85 | 18,78 | 19,03 | 315 | 11.214.332 |
| 24/4/2024 | 18,72 | 19,00 | +3,04% | 18,65 | 19,00 | 18,85 | 18,80 | 19,00 | 304 | 10.021.355 |
| 23/4/2024 | 18,65 | 18,44 | -1,81% | 18,37 | 18,79 | 18,61 | 18,44 | 18,72 | 331 | 10.069.615 |
| 22/4/2024 | 18,65 | 18,78 | +0,70% | 18,25 | 18,78 | 18,53 | 18,54 | 18,78 | 415 | 11.255.484 |
| 19/4/2024 | 18,45 | 18,65 | +1,08% | 18,29 | 18,86 | 18,59 | 18,34 | 18,65 | 389 | 8.586.403 |
| 18/4/2024 | 18,44 | 18,45 | +0,76% | 18,26 | 18,75 | 18,55 | 18,40 | 18,55 | 417 | 11.476.201 |
| 17/4/2024 | 18,55 | 18,31 | -1,82% | 18,31 | 18,67 | 18,47 | 18,31 | 18,65 | 368 | 12.829.109 |
| 16/4/2024 | 18,02 | 18,65 | +3,21% | 17,71 | 18,77 | 18,33 | 18,50 | 18,65 | 358 | 12.103.930 |
| 15/4/2024 | 18,86 | 18,07 | -4,04% | 17,93 | 18,86 | 18,10 | 18,07 | 18,16 | 576 | 13.687.231 |
| 12/4/2024 | 18,82 | 18,83 | -0,58% | 18,28 | 18,83 | 18,53 | 18,50 | 18,83 | 445 | 14.727.473 |
| 11/4/2024 | 18,80 | 18,94 | +1,55% | 18,05 | 18,94 | 18,43 | 18,80 | 18,94 | 860 | 19.610.917 |
| 10/4/2024 | 19,43 | 18,65 | -3,32% | 18,48 | 19,43 | 18,89 | 18,65 | 18,78 | 946 | 21.743.132 |
| 9/4/2024 | 19,84 | 19,29 | -1,63% | 19,29 | 19,93 | 19,54 | 19,29 | 19,48 | 447 | 11.435.015 |
| 8/4/2024 | 19,97 | 19,61 | -2,58% | 19,35 | 19,99 | 19,62 | 19,61 | 19,80 | 608 | 13.827.008 |
| 5/4/2024 | 20,50 | 20,13 | -0,69% | 19,79 | 20,50 | 19,90 | 19,88 | 20,13 | 475 | 10.827.889 |
| 4/4/2024 | 20,29 | 20,27 | +2,17% | 19,87 | 20,30 | 20,13 | 20,10 | 20,27 | 305 | 10.205.475 |
| 3/4/2024 | 20,75 | 19,84 | -4,15% | 19,83 | 20,75 | 20,05 | 19,84 | 19,87 | 721 | 14.968.231 |
| 2/4/2024 | 20,58 | 20,70 | +0,68% | 20,14 | 20,70 | 20,35 | 20,31 | 20,72 | 348 | 10.607.062 |
| 1/4/2024 | 20,99 | 20,56 | -2,74% | 20,55 | 21,02 | 20,73 | 20,56 | 20,69 | 350 | 9.937.275 |
| 28/3/2024 | 21,38 | 21,14 | +0,09% | 20,86 | 21,38 | 20,99 | 21,12 | 21,14 | 488 | 11.048.798 |
| 27/3/2024 | 20,79 | 21,12 | +2,13% | 20,65 | 21,31 | 20,99 | 21,12 | 21,35 | 252 | 10.954.962 |
| 26/3/2024 | 20,90 | 20,68 | -0,34% | 20,68 | 20,96 | 20,83 | 20,68 | 21,00 | 350 | 8.778.328 |
| 25/3/2024 | 20,96 | 20,75 | -2,12% | 20,68 | 20,98 | 20,86 | 20,75 | 20,88 | 328 | 8.852.744 |
| 22/3/2024 | 21,25 | 21,20 | -0,56% | 20,77 | 21,39 | 20,98 | 20,95 | 21,20 | 415 | 9.582.249 |
| 21/3/2024 | 21,50 | 21,32 | -0,28% | 21,17 | 21,64 | 21,33 | 21,25 | 21,32 | 450 | 9.628.488 |
| 20/3/2024 | 20,90 | 21,38 | +1,14% | 20,88 | 21,44 | 21,12 | 21,37 | 21,38 | 336 | 12.043.093 |
| 19/3/2024 | 20,85 | 21,14 | +1,63% | 20,46 | 21,14 | 20,77 | 20,95 | 21,14 | 448 | 11.008.125 |
| 18/3/2024 | 21,27 | 20,80 | -0,95% | 20,56 | 21,31 | 20,84 | 20,80 | 20,87 | 449 | 11.151.722 |
| 15/3/2024 | 21,75 | 21,00 | -4,46% | 21,00 | 21,99 | 21,42 | 21,00 | 21,13 | 502 | 11.001.276 |
| 14/3/2024 | 22,04 | 21,98 | -2,27% | 21,62 | 22,54 | 21,95 | 21,73 | 21,98 | 316 | 9.438.150 |
| 13/3/2024 | 21,79 | 22,49 | +1,63% | 21,69 | 22,65 | 22,30 | 22,30 | 22,49 | 429 | 17.922.226 |
| 12/3/2024 | 21,90 | 22,13 | +4,93% | 21,40 | 22,13 | 21,81 | 21,63 | 22,13 | 427 | 16.657.418 |
| 11/3/2024 | 21,40 | 21,09 | -1,26% | 21,01 | 21,60 | 21,27 | 21,09 | 21,44 | 289 | 11.100.632 |
| 8/3/2024 | 21,18 | 21,36 | +0,95% | 20,64 | 21,36 | 21,10 | 0,00 | 0,00 | 471 | 10.523.695 |
| 7/3/2024 | 20,88 | 21,16 | -2,71% | 20,88 | 21,58 | 21,30 | 21,16 | 21,25 | 268 | 8.707.596 |
| 6/3/2024 | 21,52 | 21,75 | +0,14% | 21,28 | 21,80 | 21,56 | 21,21 | 21,75 | 261 | 9.615.666 |
| 5/3/2024 | 21,34 | 21,72 | +1,31% | 21,01 | 21,72 | 21,39 | 21,44 | 21,72 | 247 | 9.290.882 |
| 4/3/2024 | 21,00 | 21,44 | +0,80% | 20,92 | 21,49 | 21,16 | 21,02 | 21,44 | 495 | 15.345.497 |
| 1/3/2024 | 21,20 | 21,27 | +1,29% | 20,98 | 21,37 | 21,14 | 21,03 | 21,27 | 388 | 12.771.768 |
| 29/2/2024 | 22,31 | 21,00 | -6,00% | 20,82 | 22,64 | 21,54 | 21,00 | 21,21 | 728 | 24.558.815 |
| 28/2/2024 | 21,91 | 22,34 | +3,81% | 21,39 | 22,44 | 22,13 | 22,09 | 22,34 | 392 | 15.181.345 |
| 27/2/2024 | 21,36 | 21,52 | +1,03% | 21,36 | 22,25 | 21,93 | 21,52 | 21,90 | 518 | 17.110.835 |
| 26/2/2024 | 21,18 | 21,30 | +2,40% | 20,94 | 21,59 | 21,41 | 21,30 | 21,50 | 437 | 11.377.492 |
| 23/2/2024 | 21,10 | 20,80 | -0,43% | 20,72 | 21,27 | 21,01 | 0,00 | 0,00 | 273 | 8.829.680 |
| 22/2/2024 | 20,85 | 20,89 | +2,20% | 20,55 | 21,12 | 20,82 | 20,89 | 21,05 | 281 | 13.044.849 |
| 21/2/2024 | 20,37 | 20,44 | +0,05% | 20,10 | 20,82 | 20,34 | 20,44 | 20,80 | 209 | 8.639.324 |
| 20/2/2024 | 19,98 | 20,43 | +1,79% | 19,67 | 20,47 | 20,20 | 20,10 | 20,43 | 456 | 12.902.665 |
| 19/2/2024 | 19,87 | 20,07 | +2,82% | 19,34 | 20,07 | 19,54 | 19,68 | 20,07 | 369 | 11.450.135 |
| 16/2/2024 | 19,84 | 19,52 | +0,57% | 19,35 | 19,87 | 19,52 | 19,52 | 19,80 | 435 | 10.062.035 |
| 15/2/2024 | 19,12 | 19,41 | +1,57% | 19,12 | 19,78 | 19,53 | 19,41 | 19,70 | 344 | 12.029.160 |
| 14/2/2024 | 19,59 | 19,11 | -2,30% | 19,08 | 19,59 | 19,27 | 19,11 | 19,22 | 375 | 9.541.810 |
| 9/2/2024 | 19,75 | 19,56 | -0,46% | 19,56 | 20,01 | 19,73 | 0,00 | 0,00 | 409 | 9.551.953 |
| 8/2/2024 | 20,50 | 19,65 | -4,57% | 19,65 | 20,54 | 19,96 | 19,65 | 20,19 | 561 | 12.360.043 |
| 7/2/2024 | 20,84 | 20,59 | +1,93% | 20,26 | 20,84 | 20,52 | 20,46 | 20,59 | 415 | 9.879.725 |
| 6/2/2024 | 20,42 | 20,20 | 0,00% | 20,20 | 20,98 | 20,57 | 20,20 | 20,44 | 441 | 12.500.561 |
| 5/2/2024 | 20,92 | 20,20 | -2,98% | 20,20 | 21,12 | 20,56 | 20,20 | 20,28 | 360 | 11.454.341 |
| 2/2/2024 | 21,19 | 20,82 | -2,35% | 20,75 | 21,45 | 21,07 | 20,82 | 21,10 | 465 | 14.461.596 |
| 1/2/2024 | 21,19 | 21,32 | +0,71% | 20,82 | 21,38 | 21,18 | 21,00 | 21,32 | 380 | 12.960.835 |
| 31/1/2024 | 20,65 | 21,17 | +1,24% | 20,63 | 21,74 | 21,27 | 20,85 | 21,17 | 468 | 13.293.568 |
| 30/1/2024 | 21,27 | 20,91 | -2,65% | 20,45 | 21,62 | 20,69 | 20,61 | 20,91 | 408 | 11.157.443 |
| 29/1/2024 | 21,85 | 21,48 | -1,78% | 21,22 | 21,91 | 21,53 | 21,22 | 21,48 | 247 | 10.539.644 |
| 26/1/2024 | 21,62 | 21,87 | +0,05% | 21,54 | 22,10 | 21,83 | 21,75 | 21,87 | 296 | 12.098.738 |
| 25/1/2024 | 21,33 | 21,86 | +0,74% | 21,33 | 21,95 | 21,75 | 21,55 | 21,86 | 318 | 11.158.466 |
| 24/1/2024 | 21,78 | 21,70 | -1,23% | 21,59 | 22,10 | 21,77 | 21,56 | 21,89 | 276 | 11.239.726 |
| 23/1/2024 | 21,59 | 21,97 | +2,42% | 21,11 | 21,97 | 21,71 | 21,66 | 21,97 | 297 | 11.141.874 |
| 22/1/2024 | 21,85 | 21,45 | -1,70% | 20,90 | 21,85 | 21,42 | 21,45 | 21,65 | 492 | 13.120.976 |
| 19/1/2024 | 21,61 | 21,82 | +2,92% | 21,10 | 22,00 | 21,50 | 21,52 | 21,82 | 415 | 13.107.777 |
| 18/1/2024 | 21,29 | 21,20 | -1,30% | 20,97 | 21,82 | 21,38 | 20,95 | 21,20 | 394 | 17.282.159 |
| 17/1/2024 | 21,70 | 21,48 | +0,80% | 20,56 | 21,72 | 21,04 | 21,13 | 21,48 | 531 | 24.734.859 |
| 16/1/2024 | 20,00 | 21,31 | +5,50% | 19,85 | 21,80 | 21,28 | 21,31 | 21,59 | 793 | 29.071.600 |
| 15/1/2024 | 20,01 | 20,20 | +0,55% | 19,57 | 20,20 | 19,92 | 19,99 | 20,20 | 469 | 10.725.066 |
| 12/1/2024 | 20,38 | 20,09 | -0,05% | 19,80 | 20,88 | 20,35 | 19,94 | 20,09 | 407 | 11.249.356 |
| 11/1/2024 | 20,28 | 20,10 | -0,50% | 19,75 | 20,41 | 19,98 | 20,10 | 20,28 | 463 | 12.217.613 |
| 10/1/2024 | 20,30 | 20,20 | -1,56% | 19,88 | 20,55 | 20,19 | 20,10 | 20,20 | 495 | 12.952.242 |
| 9/1/2024 | 21,10 | 20,52 | -2,89% | 20,34 | 21,43 | 20,72 | 20,44 | 20,52 | 644 | 16.303.100 |
| 8/1/2024 | 20,86 | 21,13 | +0,96% | 20,68 | 21,49 | 21,10 | 21,13 | 21,49 | 377 | 11.118.032 |
| 5/1/2024 | 20,78 | 20,93 | +0,05% | 20,46 | 21,08 | 20,79 | 20,76 | 20,93 | 381 | 15.989.616 |
| 4/1/2024 | 21,45 | 20,92 | -0,52% | 20,52 | 21,45 | 20,79 | 20,70 | 20,92 | 404 | 13.075.212 |
| 3/1/2024 | 21,87 | 21,03 | -1,17% | 20,84 | 21,87 | 21,00 | 21,03 | 21,19 | 347 | 11.366.130 |
| 2/1/2024 | 21,86 | 21,28 | -2,43% | 20,67 | 21,86 | 21,15 | 20,95 | 21,28 | 716 | 21.889.761 |
| 28/12/2023 | 21,75 | 21,81 | -0,86% | 21,75 | 22,09 | 21,92 | 21,81 | 21,94 | 287 | 9.964.091 |
| 27/12/2023 | 21,80 | 22,00 | +0,92% | 21,61 | 22,14 | 21,95 | 21,82 | 22,00 | 255 | 9.724.576 |
| 26/12/2023 | 21,72 | 21,80 | +0,55% | 21,64 | 22,01 | 21,81 | 21,80 | 21,96 | 302 | 9.344.303 |
| 22/12/2023 | 22,36 | 21,68 | -1,54% | 21,53 | 22,36 | 21,75 | 21,68 | 21,89 | 483 | 9.839.512 |
| 21/12/2023 | 22,05 | 22,02 | -0,90% | 22,01 | 22,19 | 22,09 | 22,02 | 22,22 | 289 | 8.173.994 |
| 20/12/2023 | 22,02 | 22,22 | -0,36% | 21,80 | 22,25 | 22,04 | 21,95 | 22,22 | 536 | 11.138.555 |
| 19/12/2023 | 22,43 | 22,30 | 0,00% | 21,88 | 22,43 | 22,05 | 21,90 | 22,30 | 346 | 9.073.177 |
| 18/12/2023 | 21,82 | 22,30 | +2,29% | 21,82 | 22,30 | 22,10 | 22,00 | 22,30 | 293 | 9.649.274 |
| 15/12/2023 | 22,88 | 21,80 | -4,51% | 21,80 | 22,88 | 22,16 | 21,80 | 22,00 | 655 | 18.576.215 |
| 14/12/2023 | 22,54 | 22,83 | +1,60% | 22,30 | 22,91 | 22,58 | 22,55 | 22,83 | 651 | 18.107.612 |
| 13/12/2023 | 22,03 | 22,47 | +1,95% | 21,96 | 22,76 | 22,35 | 22,47 | 22,69 | 475 | 10.977.085 |
| 12/12/2023 | 22,13 | 22,04 | +0,73% | 21,83 | 22,28 | 22,15 | 22,04 | 22,27 | 233 | 8.293.978 |
| 11/12/2023 | 22,00 | 21,88 | -0,36% | 21,58 | 22,13 | 21,90 | 21,88 | 22,12 | 261 | 9.715.546 |
| 8/12/2023 | 22,12 | 21,96 | +0,60% | 21,77 | 22,15 | 21,93 | 21,80 | 21,96 | 295 | 7.277.465 |
| 7/12/2023 | 22,38 | 21,83 | -1,22% | 21,71 | 22,38 | 21,93 | 21,81 | 21,83 | 281 | 9.493.802 |
| 6/12/2023 | 22,00 | 22,10 | +0,50% | 21,77 | 22,42 | 22,13 | 21,77 | 22,10 | 408 | 13.644.196 |
| 5/12/2023 | 21,48 | 21,99 | +2,95% | 21,37 | 21,99 | 21,69 | 21,73 | 21,99 | 370 | 11.497.138 |
| 4/12/2023 | 21,73 | 21,36 | -2,82% | 21,16 | 21,73 | 21,37 | 21,36 | 21,71 | 411 | 11.408.613 |
| 1/12/2023 | 21,75 | 21,98 | +2,14% | 21,25 | 21,98 | 21,66 | 21,74 | 21,98 | 513 | 18.773.823 |
| 30/11/2023 | 21,15 | 21,52 | +1,03% | 21,09 | 21,75 | 21,42 | 21,52 | 21,57 | 725 | 32.220.396 |
| 29/11/2023 | 21,22 | 21,30 | +2,16% | 20,90 | 21,35 | 21,11 | 20,94 | 21,30 | 299 | 10.419.870 |
| 28/11/2023 | 20,46 | 20,85 | +2,66% | 20,35 | 21,30 | 20,89 | 20,85 | 21,20 | 497 | 17.917.267 |
| 27/11/2023 | 20,05 | 20,31 | -1,60% | 19,65 | 20,35 | 20,01 | 20,30 | 20,31 | 570 | 14.438.401 |
| 24/11/2023 | 20,54 | 20,64 | +1,28% | 19,90 | 20,64 | 20,05 | 20,00 | 20,64 | 348 | 11.926.811 |
| 23/11/2023 | 20,68 | 20,38 | -2,81% | 20,38 | 21,17 | 20,78 | 20,38 | 20,84 | 527 | 17.772.116 |
| 22/11/2023 | 20,28 | 20,97 | +3,35% | 20,28 | 21,40 | 20,85 | 20,39 | 20,97 | 579 | 22.563.443 |
| 21/11/2023 | 19,99 | 20,29 | +2,27% | 19,74 | 20,29 | 20,06 | 20,18 | 20,29 | 695 | 22.709.054 |
| 20/11/2023 | 19,54 | 19,84 | +0,46% | 19,54 | 20,09 | 19,88 | 19,84 | 20,09 | 669 | 16.392.267 |
| 17/11/2023 | 19,85 | 19,75 | +1,28% | 19,33 | 19,85 | 19,55 | 19,63 | 19,95 | 400 | 11.660.839 |
| 16/11/2023 | 19,91 | 19,50 | -2,26% | 19,50 | 20,00 | 19,82 | 19,50 | 19,86 | 1.261 | 16.504.388 |
| 14/11/2023 | 18,92 | 19,95 | +4,23% | 18,92 | 20,44 | 19,95 | 19,73 | 19,95 | 838 | 18.539.220 |
| 13/11/2023 | 19,41 | 19,14 | +0,53% | 18,87 | 19,41 | 19,03 | 18,98 | 19,14 | 496 | 8.623.581 |
| 10/11/2023 | 19,37 | 19,04 | -1,75% | 19,04 | 19,63 | 19,31 | 19,02 | 19,32 | 717 | 11.529.316 |
| 9/11/2023 | 19,47 | 19,38 | +0,62% | 19,12 | 19,78 | 19,42 | 19,17 | 19,38 | 373 | 11.714.110 |
| 8/11/2023 | 19,95 | 19,26 | -1,88% | 19,26 | 20,00 | 19,66 | 19,26 | 19,58 | 509 | 15.513.297 |
| 7/11/2023 | 19,64 | 19,63 | +1,87% | 19,06 | 19,93 | 19,60 | 19,63 | 19,80 | 385 | 13.221.588 |
| 6/11/2023 | 19,99 | 19,27 | -0,77% | 19,27 | 20,04 | 19,49 | 19,27 | 19,85 | 402 | 11.619.119 |
| 3/11/2023 | 18,88 | 19,42 | +2,48% | 18,88 | 20,24 | 19,56 | 19,42 | 20,00 | 561 | 17.099.901 |
| 1/11/2023 | 19,38 | 18,95 | -3,61% | 18,08 | 19,38 | 18,60 | 18,93 | 18,95 | 756 | 20.933.226 |
| 31/10/2023 | 18,73 | 19,66 | +4,13% | 17,95 | 19,66 | 18,76 | 19,26 | 19,66 | 609 | 20.662.278 |
| 30/10/2023 | 19,38 | 18,88 | -3,77% | 18,66 | 19,50 | 19,09 | 18,87 | 18,88 | 497 | 13.426.056 |
| 27/10/2023 | 20,00 | 19,62 | +0,05% | 18,88 | 20,00 | 19,43 | 19,62 | 19,65 | 470 | 14.906.335 |
| 26/10/2023 | 19,58 | 19,61 | +1,66% | 19,29 | 19,89 | 19,58 | 19,61 | 19,87 | 460 | 15.382.648 |
| 25/10/2023 | 19,14 | 19,29 | +2,06% | 18,83 | 19,47 | 19,16 | 19,29 | 19,46 | 529 | 14.843.764 |
| 24/10/2023 | 18,35 | 18,90 | +1,89% | 18,35 | 19,15 | 18,74 | 18,90 | 19,01 | 879 | 13.908.360 |
| 23/10/2023 | 18,13 | 18,55 | +2,37% | 17,95 | 18,85 | 18,50 | 18,26 | 18,55 | 884 | 20.170.661 |
| 20/10/2023 | 17,76 | 18,12 | +2,55% | 17,53 | 18,12 | 17,93 | 17,95 | 18,12 | 571 | 11.695.546 |
| 19/10/2023 | 17,32 | 17,67 | +2,67% | 17,32 | 18,15 | 17,86 | 17,67 | 17,80 | 799 | 20.289.148 |
| 18/10/2023 | 17,58 | 17,21 | -1,99% | 16,90 | 18,02 | 17,37 | 17,21 | 17,64 | 794 | 21.222.959 |
| 17/10/2023 | 17,80 | 17,56 | -0,51% | 16,95 | 17,82 | 17,47 | 17,50 | 17,56 | 636 | 17.993.494 |
| 16/10/2023 | 17,08 | 17,65 | +3,95% | 17,06 | 17,83 | 17,52 | 17,65 | 17,74 | 790 | 21.920.451 |
| 13/10/2023 | 17,79 | 16,98 | -4,18% | 16,53 | 17,79 | 16,97 | 16,90 | 16,98 | 1.992 | 48.687.397 |
| 11/10/2023 | 20,16 | 17,72 | -11,36% | 17,58 | 20,41 | 18,25 | 17,70 | 17,72 | 3.327 | 93.372.637 |
| 10/10/2023 | 20,00 | 19,99 | +1,94% | 19,79 | 20,30 | 20,01 | 19,99 | 20,05 | 413 | 12.428.216 |
| 9/10/2023 | 19,84 | 19,61 | -0,96% | 19,32 | 19,84 | 19,56 | 19,61 | 19,75 | 525 | 11.724.035 |
| 6/10/2023 | 19,85 | 19,80 | -2,27% | 19,38 | 20,27 | 19,71 | 19,80 | 20,29 | 533 | 15.631.505 |
| 5/10/2023 | 20,12 | 20,26 | +0,75% | 19,80 | 20,72 | 20,07 | 19,81 | 20,26 | 418 | 14.313.755 |
| 4/10/2023 | 20,00 | 20,11 | +1,11% | 19,75 | 20,48 | 20,07 | 20,11 | 20,35 | 279 | 9.189.467 |
| 3/10/2023 | 20,50 | 19,89 | -3,68% | 19,75 | 20,65 | 20,14 | 19,89 | 19,90 | 722 | 16.403.090 |
| 2/10/2023 | 20,75 | 20,65 | -0,63% | 20,35 | 20,77 | 20,51 | 20,46 | 20,65 | 548 | 12.929.002 |
| 29/9/2023 | 21,64 | 20,78 | -0,91% | 20,75 | 21,80 | 21,17 | 20,78 | 21,27 | 450 | 14.426.400 |
| 28/9/2023 | 20,55 | 20,97 | +1,90% | 20,55 | 21,33 | 21,02 | 20,97 | 21,30 | 455 | 11.042.379 |
| 27/9/2023 | 20,73 | 20,58 | -1,34% | 20,55 | 21,23 | 20,76 | 20,58 | 20,77 | 391 | 12.944.916 |
| 26/9/2023 | 20,73 | 20,86 | +0,29% | 20,45 | 20,87 | 20,66 | 20,86 | 20,90 | 353 | 9.850.137 |
| 25/9/2023 | 20,69 | 20,80 | +0,63% | 20,34 | 20,89 | 20,63 | 20,80 | 20,89 | 373 | 12.024.044 |
| 22/9/2023 | 21,00 | 20,67 | -0,05% | 20,38 | 21,00 | 20,55 | 20,50 | 20,67 | 483 | 13.545.576 |
| 21/9/2023 | 21,26 | 20,68 | -3,27% | 20,39 | 21,30 | 20,69 | 20,68 | 20,85 | 790 | 22.374.962 |
| 20/9/2023 | 22,12 | 21,38 | -0,33% | 21,17 | 22,12 | 21,44 | 21,37 | 21,52 | 707 | 18.009.183 |
| 19/9/2023 | 22,07 | 21,45 | -2,46% | 21,40 | 22,21 | 21,67 | 21,45 | 21,60 | 913 | 22.879.810 |
| 18/9/2023 | 22,20 | 21,99 | -1,17% | 21,65 | 22,22 | 21,95 | 21,99 | 22,08 | 726 | 18.389.499 |
| 15/9/2023 | 23,11 | 22,25 | -3,05% | 22,06 | 23,26 | 22,45 | 22,14 | 22,25 | 463 | 13.322.198 |
| 14/9/2023 | 23,17 | 22,95 | -0,86% | 22,80 | 23,56 | 23,05 | 22,95 | 23,35 | 290 | 10.389.021 |
| 13/9/2023 | 22,82 | 23,15 | +1,14% | 22,75 | 23,71 | 23,47 | 23,15 | 23,41 | 508 | 16.967.815 |
| 12/9/2023 | 22,50 | 22,89 | +3,81% | 22,09 | 22,94 | 22,54 | 22,75 | 22,89 | 378 | 13.601.872 |
| 11/9/2023 | 22,34 | 22,05 | +0,87% | 21,95 | 22,36 | 22,10 | 22,05 | 22,30 | 345 | 11.996.265 |