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.
IRIM11 - FII IRIM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 67,21 | 66,51 | +0,02% | 65,99 | 67,21 | 66,15 | 66,51 | 66,69 | 85 | 15.506.594 |
| 5/9/2025 | 66,22 | 66,50 | +0,99% | 65,85 | 67,24 | 66,32 | 66,26 | 66,83 | 130 | 14.652.105 |
| 4/9/2025 | 66,25 | 65,85 | -0,23% | 65,85 | 66,30 | 66,01 | 65,85 | 66,00 | 67 | 12.918.478 |
| 3/9/2025 | 66,66 | 66,00 | -0,15% | 65,99 | 66,71 | 66,08 | 65,99 | 66,00 | 71 | 33.438.113 |
| 2/9/2025 | 66,79 | 66,10 | -0,45% | 66,05 | 66,79 | 66,15 | 66,10 | 66,28 | 405 | 13.839.764 |
| 1/9/2025 | 66,40 | 66,40 | +0,33% | 66,15 | 66,40 | 66,30 | 66,22 | 66,40 | 33 | 1.398.962 |
| 29/8/2025 | 66,38 | 66,18 | -0,03% | 66,17 | 66,39 | 66,22 | 66,19 | 66,25 | 37 | 3.602.770 |
| 28/8/2025 | 66,26 | 66,20 | -0,09% | 66,20 | 66,43 | 66,26 | 66,12 | 66,20 | 55 | 4.306.964 |
| 27/8/2025 | 66,79 | 66,26 | -0,08% | 66,24 | 66,79 | 66,42 | 66,26 | 66,47 | 36 | 1.355.003 |
| 26/8/2025 | 66,79 | 66,31 | -0,51% | 66,31 | 66,79 | 66,51 | 66,32 | 66,59 | 32 | 1.463.354 |
| 25/8/2025 | 66,00 | 66,65 | +1,00% | 66,00 | 66,79 | 66,39 | 66,53 | 66,54 | 24 | 2.091.339 |
| 22/8/2025 | 65,91 | 65,99 | -0,21% | 65,91 | 66,85 | 66,15 | 65,99 | 66,05 | 362 | 4.836.195 |
| 21/8/2025 | 66,51 | 66,13 | -1,77% | 65,98 | 67,32 | 66,08 | 66,12 | 66,13 | 66 | 4.592.920 |
| 20/8/2025 | 66,83 | 67,32 | +1,19% | 66,83 | 67,34 | 67,24 | 66,65 | 67,32 | 18 | 1.149.941 |
| 19/8/2025 | 66,59 | 66,53 | -0,11% | 66,50 | 66,79 | 66,56 | 66,52 | 66,75 | 31 | 2.316.381 |
| 18/8/2025 | 66,86 | 66,60 | -0,12% | 66,36 | 66,86 | 66,60 | 66,50 | 66,60 | 34 | 666.078 |
| 15/8/2025 | 66,01 | 66,68 | +0,48% | 65,99 | 66,68 | 66,12 | 66,62 | 66,68 | 63 | 7.835.348 |
| 14/8/2025 | 66,35 | 66,36 | -0,08% | 66,27 | 66,88 | 66,44 | 66,28 | 66,36 | 32 | 1.528.235 |
| 13/8/2025 | 66,57 | 66,41 | -0,15% | 66,00 | 66,84 | 66,45 | 66,41 | 66,84 | 34 | 1.727.716 |
| 12/8/2025 | 66,54 | 66,51 | -1,48% | 66,00 | 67,54 | 66,55 | 66,26 | 66,98 | 52 | 4.166.213 |
| 11/8/2025 | 67,40 | 67,51 | +0,16% | 67,20 | 67,75 | 67,53 | 67,51 | 67,75 | 25 | 1.735.727 |
| 8/8/2025 | 67,55 | 67,40 | -0,21% | 67,01 | 67,95 | 67,61 | 67,20 | 67,40 | 33 | 1.102.080 |
| 7/8/2025 | 66,31 | 67,54 | +1,56% | 66,10 | 67,54 | 66,85 | 66,55 | 67,55 | 56 | 2.212.811 |
| 6/8/2025 | 66,85 | 66,50 | -0,69% | 66,31 | 66,99 | 66,55 | 66,53 | 66,90 | 42 | 4.885.242 |
| 5/8/2025 | 66,35 | 66,96 | +0,92% | 66,20 | 66,98 | 66,44 | 66,25 | 66,84 | 55 | 2.179.337 |
| 4/8/2025 | 66,51 | 66,35 | +0,48% | 66,00 | 67,66 | 66,55 | 66,30 | 66,35 | 91 | 9.444.087 |
| 1/8/2025 | 66,35 | 66,03 | -0,11% | 66,03 | 66,97 | 66,64 | 66,00 | 66,67 | 48 | 3.032.544 |
| 31/7/2025 | 66,02 | 66,10 | 0,00% | 66,02 | 66,64 | 66,39 | 66,10 | 66,35 | 41 | 2.217.691 |
| 30/7/2025 | 66,39 | 66,10 | +0,12% | 66,10 | 66,96 | 66,36 | 66,40 | 66,90 | 27 | 584.008 |
| 29/7/2025 | 66,64 | 66,02 | -0,47% | 65,88 | 66,68 | 66,01 | 66,02 | 66,39 | 56 | 72.129.246 |
| 28/7/2025 | 67,17 | 66,33 | -0,26% | 65,95 | 67,17 | 66,14 | 66,01 | 66,34 | 98 | 8.624.968 |
| 25/7/2025 | 67,10 | 66,50 | -0,95% | 65,91 | 67,10 | 66,43 | 66,10 | 66,50 | 105 | 8.391.368 |
| 24/7/2025 | 67,30 | 67,14 | -0,31% | 65,55 | 67,30 | 66,48 | 66,60 | 67,13 | 77 | 9.866.755 |
| 23/7/2025 | 67,40 | 67,35 | -0,01% | 67,20 | 67,67 | 67,45 | 67,20 | 67,35 | 53 | 3.892.025 |
| 22/7/2025 | 67,00 | 67,36 | +0,84% | 66,80 | 67,58 | 67,42 | 67,36 | 67,40 | 53 | 6.958.513 |
| 21/7/2025 | 67,99 | 66,80 | -2,27% | 65,99 | 67,99 | 66,97 | 66,81 | 66,99 | 130 | 22.610.960 |
| 18/7/2025 | 69,36 | 68,35 | -1,92% | 68,10 | 69,48 | 68,48 | 68,30 | 68,35 | 79 | 6.252.351 |
| 17/7/2025 | 69,37 | 69,69 | -0,44% | 68,29 | 69,85 | 69,03 | 68,97 | 69,69 | 143 | 8.939.633 |
| 16/7/2025 | 70,00 | 70,00 | +0,21% | 69,30 | 70,30 | 69,92 | 69,70 | 70,00 | 47 | 2.769.223 |
| 15/7/2025 | 69,36 | 69,85 | +0,71% | 69,18 | 70,30 | 69,82 | 69,51 | 69,80 | 26 | 586.523 |
| 14/7/2025 | 68,64 | 69,36 | +1,05% | 68,19 | 69,36 | 68,97 | 69,10 | 69,36 | 37 | 1.855.440 |
| 11/7/2025 | 68,30 | 68,64 | -0,16% | 68,11 | 68,64 | 68,37 | 68,64 | 68,81 | 24 | 882.096 |
| 10/7/2025 | 69,17 | 68,75 | -0,87% | 67,75 | 70,00 | 68,58 | 68,75 | 68,79 | 69 | 5.513.916 |
| 9/7/2025 | 69,13 | 69,35 | +0,33% | 68,80 | 69,50 | 68,95 | 68,86 | 69,36 | 29 | 1.413.678 |
| 8/7/2025 | 69,36 | 69,12 | -0,33% | 69,12 | 69,36 | 69,33 | 69,12 | 69,25 | 21 | 2.932.861 |
| 7/7/2025 | 69,50 | 69,35 | -0,19% | 68,80 | 69,50 | 69,18 | 69,01 | 69,35 | 88 | 1.992.521 |
| 4/7/2025 | 68,90 | 69,48 | +0,42% | 68,89 | 69,48 | 69,21 | 69,27 | 69,48 | 39 | 3.633.540 |
| 3/7/2025 | 68,64 | 69,19 | -0,27% | 68,64 | 69,36 | 69,07 | 68,91 | 69,19 | 18 | 670.063 |
| 2/7/2025 | 69,40 | 69,38 | -0,03% | 68,90 | 69,40 | 69,32 | 69,14 | 69,37 | 17 | 166.389 |
| 1/7/2025 | 69,03 | 69,40 | +0,68% | 69,01 | 69,48 | 69,21 | 68,61 | 69,38 | 27 | 851.367 |
| 30/6/2025 | 68,31 | 68,93 | +2,04% | 68,27 | 68,95 | 68,40 | 68,45 | 68,93 | 54 | 5.520.583 |
| 27/6/2025 | 68,30 | 67,55 | -0,24% | 67,52 | 68,31 | 67,71 | 67,66 | 68,27 | 70 | 3.331.547 |
| 26/6/2025 | 68,30 | 67,71 | -0,82% | 67,52 | 68,30 | 67,76 | 67,67 | 67,71 | 29 | 3.828.684 |
| 25/6/2025 | 68,30 | 68,27 | -0,06% | 67,79 | 68,30 | 68,23 | 68,21 | 68,27 | 22 | 3.091.162 |
| 24/6/2025 | 68,34 | 68,31 | -0,04% | 68,00 | 68,34 | 68,16 | 67,80 | 68,31 | 20 | 906.643 |
| 23/6/2025 | 68,35 | 68,34 | +0,65% | 67,03 | 68,35 | 67,85 | 67,18 | 68,35 | 66 | 2.924.660 |
| 20/6/2025 | 67,89 | 67,90 | +1,03% | 67,89 | 68,35 | 68,04 | 67,75 | 67,90 | 18 | 700.835 |
| 18/6/2025 | 67,03 | 67,21 | -1,65% | 67,03 | 68,30 | 68,13 | 67,55 | 68,26 | 27 | 2.330.128 |
| 17/6/2025 | 67,69 | 68,34 | +1,98% | 67,69 | 68,36 | 68,11 | 67,90 | 68,35 | 22 | 1.014.978 |
| 16/6/2025 | 67,69 | 67,01 | -0,55% | 66,91 | 68,00 | 67,53 | 67,02 | 67,95 | 37 | 2.890.515 |
| 13/6/2025 | 66,80 | 67,38 | +0,70% | 65,90 | 67,70 | 66,66 | 66,43 | 67,69 | 38 | 1.206.587 |
| 12/6/2025 | 66,91 | 66,91 | 0,00% | 66,91 | 67,87 | 67,27 | 66,74 | 67,11 | 61 | 3.329.888 |
| 11/6/2025 | 68,35 | 66,91 | -2,61% | 66,91 | 68,36 | 67,64 | 66,92 | 67,26 | 73 | 2.584.101 |
| 10/6/2025 | 68,68 | 68,70 | +0,15% | 68,54 | 68,70 | 68,67 | 68,68 | 69,16 | 16 | 762.272 |
| 9/6/2025 | 68,68 | 68,60 | -0,10% | 68,29 | 68,68 | 68,60 | 68,60 | 68,68 | 37 | 1.701.320 |
| 6/6/2025 | 68,28 | 68,67 | -0,78% | 68,28 | 68,79 | 68,48 | 68,51 | 68,67 | 23 | 1.287.469 |
| 5/6/2025 | 68,75 | 69,21 | +0,60% | 68,40 | 69,21 | 68,58 | 68,60 | 69,20 | 27 | 2.229.096 |
| 4/6/2025 | 68,41 | 68,80 | +0,38% | 68,41 | 69,21 | 68,81 | 68,80 | 68,86 | 28 | 701.865 |
| 3/6/2025 | 68,30 | 68,54 | -0,64% | 68,30 | 69,29 | 68,63 | 68,55 | 69,22 | 12 | 171.593 |
| 2/6/2025 | 69,61 | 68,98 | -0,91% | 68,51 | 69,62 | 69,09 | 68,94 | 68,98 | 25 | 3.447.810 |
| 30/5/2025 | 68,30 | 69,61 | +1,93% | 68,07 | 70,98 | 68,53 | 69,61 | 70,75 | 55 | 12.508.014 |
| 29/5/2025 | 68,30 | 68,29 | +0,06% | 68,08 | 68,30 | 68,13 | 68,17 | 68,29 | 14 | 422.467 |
| 28/5/2025 | 68,30 | 68,25 | +0,38% | 68,05 | 68,30 | 68,28 | 68,06 | 68,25 | 13 | 546.273 |
| 27/5/2025 | 68,00 | 67,99 | -0,64% | 67,52 | 68,97 | 68,13 | 68,01 | 68,30 | 43 | 5.280.134 |
| 26/5/2025 | 68,59 | 68,43 | -0,18% | 68,43 | 68,60 | 68,48 | 68,45 | 68,59 | 42 | 3.568.228 |
| 23/5/2025 | 68,60 | 68,55 | -0,07% | 68,46 | 68,60 | 68,50 | 68,50 | 68,55 | 29 | 1.548.251 |
| 22/5/2025 | 68,70 | 68,60 | -0,44% | 68,50 | 68,70 | 68,55 | 68,51 | 68,60 | 36 | 2.941.207 |
| 21/5/2025 | 69,08 | 68,90 | -0,26% | 68,90 | 69,10 | 68,98 | 68,72 | 68,90 | 25 | 1.676.216 |
| 20/5/2025 | 69,36 | 69,08 | -0,17% | 68,52 | 69,36 | 69,07 | 68,90 | 69,08 | 34 | 2.023.866 |
| 19/5/2025 | 69,33 | 69,20 | +0,28% | 69,20 | 69,36 | 69,29 | 69,17 | 69,20 | 31 | 1.704.694 |
| 16/5/2025 | 69,31 | 69,01 | -0,39% | 69,00 | 69,35 | 69,25 | 69,01 | 69,29 | 28 | 1.170.412 |
| 15/5/2025 | 69,10 | 69,28 | +0,25% | 68,83 | 69,30 | 69,19 | 68,99 | 69,27 | 22 | 657.349 |
| 14/5/2025 | 69,31 | 69,11 | +0,44% | 69,00 | 69,31 | 69,18 | 69,00 | 69,10 | 25 | 2.234.761 |
| 13/5/2025 | 69,20 | 68,81 | -0,79% | 68,28 | 69,36 | 69,10 | 68,08 | 69,30 | 30 | 2.577.797 |
| 12/5/2025 | 69,36 | 69,36 | 0,00% | 69,13 | 69,36 | 69,34 | 69,33 | 69,36 | 27 | 2.246.927 |
| 9/5/2025 | 69,35 | 69,36 | +0,01% | 69,20 | 69,36 | 69,35 | 69,21 | 69,36 | 17 | 4.293.284 |
| 8/5/2025 | 69,36 | 69,35 | +0,20% | 69,19 | 69,36 | 69,25 | 69,35 | 69,36 | 5 | 62.326 |
| 7/5/2025 | 68,91 | 69,21 | -0,12% | 68,76 | 69,21 | 69,17 | 69,10 | 69,21 | 23 | 2.829.264 |
| 6/5/2025 | 69,29 | 69,29 | 0,00% | 68,91 | 69,29 | 69,14 | 69,00 | 69,25 | 9 | 325.003 |
| 5/5/2025 | 69,33 | 69,29 | -0,07% | 68,60 | 69,35 | 69,25 | 68,77 | 69,29 | 39 | 2.181.478 |
| 2/5/2025 | 69,47 | 69,34 | +0,70% | 68,85 | 69,50 | 69,08 | 68,86 | 69,33 | 31 | 2.196.847 |
| 29/4/2025 | 68,50 | 68,86 | +0,23% | 68,05 | 68,88 | 68,67 | 68,70 | 68,86 | 32 | 1.442.221 |
| 28/4/2025 | 67,06 | 68,70 | +2,08% | 67,06 | 69,00 | 67,86 | 67,50 | 68,67 | 36 | 2.096.967 |
| 25/4/2025 | 66,62 | 67,30 | -0,22% | 66,62 | 68,47 | 67,29 | 67,32 | 67,75 | 45 | 3.748.445 |
| 24/4/2025 | 68,85 | 67,45 | -0,15% | 66,76 | 68,85 | 67,49 | 67,02 | 67,45 | 24 | 2.733.427 |
| 23/4/2025 | 66,65 | 67,55 | -0,57% | 66,59 | 68,90 | 67,62 | 67,00 | 67,55 | 69 | 4.185.680 |
| 22/4/2025 | 65,81 | 67,94 | +1,28% | 65,81 | 68,70 | 67,05 | 67,14 | 67,90 | 85 | 5.076.233 |
| 17/4/2025 | 66,32 | 67,08 | +0,42% | 66,32 | 67,08 | 66,76 | 67,03 | 67,08 | 26 | 5.981.968 |
| 16/4/2025 | 67,22 | 66,80 | +0,63% | 66,06 | 67,27 | 66,66 | 66,62 | 66,70 | 46 | 3.133.369 |
| 15/4/2025 | 67,49 | 66,38 | -1,64% | 66,36 | 67,49 | 67,05 | 66,37 | 67,23 | 33 | 1.046.078 |
| 14/4/2025 | 67,64 | 67,49 | +0,33% | 66,76 | 68,69 | 67,97 | 66,83 | 67,44 | 22 | 666.181 |
| 11/4/2025 | 67,59 | 67,27 | +0,42% | 63,77 | 67,59 | 67,04 | 66,50 | 67,56 | 64 | 4.418.107 |
| 10/4/2025 | 67,61 | 66,99 | -0,24% | 66,03 | 69,89 | 67,65 | 66,52 | 66,99 | 100 | 11.508.253 |
| 9/4/2025 | 68,49 | 67,15 | -1,40% | 67,00 | 68,49 | 67,30 | 67,25 | 67,55 | 617 | 11.018.198 |
| 8/4/2025 | 68,49 | 68,10 | -0,47% | 68,10 | 68,49 | 68,31 | 68,07 | 68,10 | 35 | 2.479.986 |
| 7/4/2025 | 68,49 | 68,42 | +0,09% | 67,52 | 68,49 | 68,10 | 67,78 | 68,47 | 35 | 1.804.708 |
| 4/4/2025 | 68,34 | 68,36 | -0,20% | 68,33 | 68,50 | 68,45 | 68,34 | 68,39 | 16 | 513.429 |
| 3/4/2025 | 68,50 | 68,50 | -0,44% | 68,06 | 68,91 | 68,62 | 68,35 | 68,50 | 37 | 2.580.357 |
| 2/4/2025 | 69,15 | 68,80 | -0,51% | 68,80 | 70,49 | 69,14 | 68,72 | 70,09 | 25 | 898.829 |
| 1/4/2025 | 72,30 | 69,15 | -4,36% | 69,06 | 74,33 | 70,41 | 69,15 | 69,52 | 125 | 12.456.851 |
| 31/3/2025 | 68,79 | 72,30 | +6,32% | 68,40 | 72,30 | 69,95 | 68,55 | 72,30 | 45 | 3.147.819 |
| 28/3/2025 | 67,70 | 68,00 | +2,26% | 66,50 | 68,79 | 67,86 | 67,50 | 68,00 | 649 | 7.051.057 |
| 27/3/2025 | 67,01 | 66,50 | -0,75% | 66,50 | 67,09 | 66,57 | 66,30 | 66,50 | 32 | 2.796.160 |
| 26/3/2025 | 67,85 | 67,00 | -0,25% | 65,60 | 67,85 | 66,54 | 66,01 | 67,00 | 1.746 | 15.665.026 |
| 25/3/2025 | 68,78 | 67,17 | -0,46% | 66,63 | 68,79 | 67,28 | 67,25 | 67,29 | 72 | 4.272.804 |
| 24/3/2025 | 68,33 | 67,48 | -0,25% | 67,48 | 68,87 | 68,76 | 67,54 | 68,75 | 34 | 4.215.051 |
| 21/3/2025 | 67,93 | 67,65 | -0,44% | 66,50 | 67,94 | 67,37 | 66,87 | 67,67 | 54 | 3.368.936 |
| 20/3/2025 | 67,13 | 67,95 | +2,24% | 67,00 | 69,47 | 68,53 | 66,54 | 67,96 | 35 | 2.206.687 |
| 19/3/2025 | 65,05 | 66,46 | +2,10% | 65,05 | 68,80 | 66,20 | 66,46 | 68,75 | 50 | 10.348.071 |
| 18/3/2025 | 65,67 | 65,09 | +0,12% | 64,87 | 65,94 | 64,98 | 65,00 | 65,89 | 60 | 9.350.698 |
| 17/3/2025 | 66,92 | 65,01 | -1,49% | 62,70 | 66,92 | 64,81 | 65,10 | 65,95 | 77 | 4.497.959 |
| 14/3/2025 | 66,98 | 65,99 | -4,01% | 65,91 | 66,98 | 66,52 | 65,98 | 66,52 | 70 | 3.865.136 |
| 13/3/2025 | 65,31 | 68,75 | +4,74% | 65,30 | 70,09 | 66,89 | 65,79 | 68,60 | 30 | 1.598.900 |
| 12/3/2025 | 65,80 | 65,64 | +0,80% | 65,13 | 65,97 | 65,24 | 65,54 | 65,89 | 27 | 1.735.505 |
| 11/3/2025 | 64,61 | 65,12 | +0,18% | 64,61 | 66,00 | 65,43 | 65,12 | 65,97 | 21 | 1.164.660 |
| 10/3/2025 | 65,52 | 65,00 | -1,52% | 64,49 | 67,78 | 65,05 | 65,00 | 65,85 | 43 | 6.290.735 |
| 7/3/2025 | 67,00 | 66,00 | -0,75% | 66,00 | 67,01 | 66,81 | 66,01 | 66,30 | 31 | 1.670.354 |
| 6/3/2025 | 66,11 | 66,50 | +0,62% | 65,00 | 67,00 | 66,46 | 66,50 | 67,00 | 40 | 2.166.866 |
| 5/3/2025 | 66,11 | 66,09 | -1,05% | 65,00 | 66,11 | 65,82 | 65,85 | 66,11 | 4 | 78.994 |
| 28/2/2025 | 65,19 | 66,79 | +2,45% | 63,55 | 66,79 | 64,59 | 66,00 | 66,79 | 67 | 4.308.298 |
| 27/2/2025 | 65,20 | 65,19 | +1,02% | 63,55 | 65,20 | 63,73 | 63,60 | 65,19 | 26 | 1.829.309 |
| 26/2/2025 | 66,00 | 64,53 | -3,47% | 64,53 | 66,00 | 65,00 | 63,62 | 65,20 | 28 | 3.640.135 |
| 25/2/2025 | 65,98 | 66,85 | +1,30% | 64,89 | 67,00 | 65,43 | 66,01 | 66,80 | 30 | 5.005.845 |
| 24/2/2025 | 64,87 | 65,99 | +1,74% | 64,53 | 65,99 | 64,95 | 64,53 | 65,97 | 33 | 2.831.942 |
| 21/2/2025 | 63,25 | 64,86 | +3,58% | 63,25 | 65,02 | 64,14 | 63,76 | 64,87 | 30 | 13.156.718 |
| 20/2/2025 | 63,49 | 62,62 | -0,38% | 62,62 | 63,80 | 63,49 | 62,62 | 63,48 | 67 | 6.209.923 |
| 19/2/2025 | 63,28 | 62,86 | -0,68% | 62,14 | 63,28 | 62,57 | 62,32 | 62,90 | 37 | 2.815.745 |
| 18/2/2025 | 62,87 | 63,29 | +1,22% | 62,04 | 63,30 | 62,34 | 62,18 | 63,29 | 56 | 3.479.125 |
| 17/2/2025 | 62,26 | 62,53 | +1,44% | 61,90 | 62,53 | 62,08 | 62,53 | 62,88 | 14 | 304.215 |
| 14/2/2025 | 62,39 | 61,64 | -1,22% | 61,00 | 63,46 | 61,40 | 61,08 | 61,96 | 54 | 3.254.508 |
| 13/2/2025 | 63,08 | 62,40 | -0,10% | 61,00 | 63,08 | 61,05 | 61,66 | 62,36 | 25 | 6.209.456 |
| 12/2/2025 | 64,10 | 62,46 | -1,64% | 62,40 | 64,10 | 62,74 | 61,51 | 62,78 | 23 | 1.286.222 |
| 11/2/2025 | 62,59 | 63,50 | +1,45% | 62,59 | 64,47 | 63,68 | 63,46 | 63,50 | 17 | 356.628 |
| 10/2/2025 | 61,78 | 62,59 | +0,30% | 61,78 | 62,65 | 62,23 | 62,56 | 62,59 | 16 | 323.626 |
| 7/2/2025 | 62,00 | 62,40 | +0,65% | 61,99 | 62,40 | 62,20 | 62,01 | 62,40 | 17 | 1.692.046 |
| 6/2/2025 | 61,78 | 62,00 | +0,16% | 61,78 | 62,39 | 62,00 | 61,86 | 62,00 | 24 | 5.283.130 |
| 5/2/2025 | 61,24 | 61,90 | -0,64% | 61,24 | 62,29 | 61,40 | 61,78 | 61,90 | 40 | 2.118.493 |
| 4/2/2025 | 61,82 | 62,30 | +1,30% | 61,82 | 62,38 | 62,00 | 61,92 | 62,36 | 34 | 1.147.032 |
| 3/2/2025 | 61,64 | 61,50 | -1,39% | 61,16 | 62,37 | 61,60 | 61,55 | 62,33 | 338 | 10.836.656 |
| 31/1/2025 | 61,58 | 62,37 | +1,27% | 61,57 | 62,40 | 61,88 | 61,80 | 62,38 | 40 | 2.580.708 |
| 30/1/2025 | 61,60 | 61,59 | -0,02% | 61,00 | 61,76 | 61,25 | 61,59 | 62,59 | 35 | 5.384.582 |
| 29/1/2025 | 61,11 | 61,60 | -0,73% | 61,11 | 62,58 | 61,96 | 61,60 | 62,01 | 42 | 2.930.827 |
| 28/1/2025 | 61,09 | 62,05 | -0,47% | 61,09 | 62,10 | 61,97 | 62,04 | 62,10 | 11 | 656.947 |
| 27/1/2025 | 62,71 | 62,34 | +0,39% | 61,63 | 62,71 | 62,11 | 61,67 | 62,60 | 72 | 3.720.712 |
| 24/1/2025 | 62,43 | 62,10 | -0,53% | 62,10 | 62,43 | 62,31 | 62,01 | 62,30 | 29 | 1.813.240 |
| 23/1/2025 | 62,31 | 62,43 | -0,75% | 62,26 | 62,90 | 62,45 | 62,43 | 62,90 | 19 | 2.142.183 |
| 22/1/2025 | 62,95 | 62,90 | +0,08% | 62,90 | 63,00 | 62,95 | 62,90 | 62,91 | 10 | 1.542.279 |
| 21/1/2025 | 63,69 | 62,85 | -0,29% | 62,85 | 63,70 | 63,17 | 62,77 | 62,85 | 24 | 543.293 |
| 20/1/2025 | 63,33 | 63,03 | +0,03% | 62,53 | 63,33 | 63,32 | 62,61 | 62,90 | 32 | 99.032.228 |
| 17/1/2025 | 62,39 | 63,01 | +1,17% | 61,55 | 63,35 | 62,66 | 62,51 | 63,01 | 82 | 5.501.798 |
| 16/1/2025 | 62,30 | 62,28 | +0,45% | 62,28 | 62,39 | 62,30 | 62,04 | 62,28 | 30 | 1.277.314 |
| 15/1/2025 | 62,36 | 62,00 | -0,35% | 61,70 | 62,38 | 62,05 | 61,85 | 62,00 | 145 | 12.051.096 |
| 14/1/2025 | 62,65 | 62,22 | +2,00% | 61,73 | 62,65 | 62,16 | 61,81 | 62,22 | 56 | 3.183.029 |
| 13/1/2025 | 62,50 | 61,00 | -3,89% | 60,99 | 62,90 | 61,47 | 61,00 | 62,33 | 94 | 9.423.969 |
| 10/1/2025 | 63,82 | 63,47 | -0,52% | 63,00 | 63,99 | 63,53 | 63,43 | 63,86 | 64 | 5.572.227 |
| 9/1/2025 | 63,79 | 63,80 | +0,25% | 63,75 | 63,80 | 63,79 | 63,80 | 63,83 | 19 | 1.314.187 |
| 8/1/2025 | 63,97 | 63,64 | -0,31% | 63,51 | 63,97 | 63,89 | 63,64 | 63,79 | 24 | 1.444.094 |
| 7/1/2025 | 64,20 | 63,84 | +0,54% | 63,51 | 64,31 | 63,80 | 63,84 | 63,97 | 26 | 1.225.133 |
| 6/1/2025 | 63,50 | 63,50 | +0,02% | 63,45 | 64,30 | 63,56 | 63,51 | 64,21 | 46 | 1.995.998 |
| 3/1/2025 | 62,75 | 63,49 | +1,39% | 61,25 | 63,50 | 62,68 | 63,49 | 63,50 | 33 | 2.438.438 |
| 2/1/2025 | 63,86 | 62,62 | +1,24% | 61,45 | 63,86 | 61,70 | 62,01 | 63,27 | 36 | 6.325.160 |
| 30/12/2024 | 63,86 | 61,85 | -3,15% | 59,85 | 63,86 | 62,12 | 61,77 | 63,40 | 61 | 6.131.662 |
| 27/12/2024 | 63,42 | 63,86 | +3,27% | 62,02 | 63,94 | 62,77 | 62,88 | 63,81 | 52 | 3.107.131 |
| 26/12/2024 | 61,10 | 61,84 | +1,44% | 60,95 | 68,99 | 61,39 | 61,91 | 63,40 | 28 | 4.929.628 |
| 23/12/2024 | 60,65 | 60,96 | +1,53% | 58,99 | 61,08 | 60,38 | 60,40 | 60,94 | 41 | 31.743.270 |
| 20/12/2024 | 58,99 | 60,04 | +1,78% | 58,99 | 60,46 | 59,33 | 59,90 | 60,04 | 45 | 4.901.481 |
| 19/12/2024 | 59,77 | 58,99 | -1,06% | 58,00 | 60,07 | 58,70 | 58,53 | 58,99 | 92 | 5.382.991 |
| 18/12/2024 | 60,19 | 59,62 | -0,86% | 59,05 | 60,64 | 59,20 | 59,20 | 59,62 | 38 | 8.165.049 |
| 17/12/2024 | 59,08 | 60,14 | +1,08% | 59,05 | 61,14 | 59,34 | 59,11 | 60,16 | 61 | 3.263.778 |
| 16/12/2024 | 61,18 | 59,50 | -2,75% | 59,50 | 61,53 | 60,12 | 59,60 | 60,60 | 62 | 8.777.930 |
| 13/12/2024 | 60,92 | 61,18 | -1,59% | 59,40 | 61,60 | 60,94 | 60,10 | 61,18 | 103 | 23.163.896 |
| 12/12/2024 | 61,69 | 62,17 | +1,80% | 59,00 | 62,17 | 60,83 | 60,32 | 62,17 | 110 | 4.720.953 |
| 11/12/2024 | 62,24 | 61,07 | -1,90% | 61,07 | 62,24 | 61,50 | 61,07 | 61,40 | 54 | 4.742.329 |
| 10/12/2024 | 63,70 | 62,25 | -2,17% | 62,01 | 63,90 | 62,77 | 62,25 | 63,68 | 1.468 | 60.955.213 |
| 9/12/2024 | 64,10 | 63,63 | -1,07% | 63,00 | 64,89 | 64,19 | 63,63 | 63,80 | 59 | 24.027.084 |
| 6/12/2024 | 64,60 | 64,32 | +0,34% | 64,30 | 65,00 | 64,65 | 64,33 | 64,85 | 94 | 45.515.389 |
| 5/12/2024 | 65,98 | 64,10 | -2,85% | 64,10 | 65,98 | 65,19 | 64,10 | 64,85 | 394 | 49.566.341 |
| 4/12/2024 | 67,60 | 65,98 | -1,40% | 65,01 | 67,60 | 66,27 | 65,31 | 66,00 | 72 | 25.369.080 |
| 3/12/2024 | 67,00 | 66,92 | -0,67% | 66,92 | 67,99 | 67,15 | 66,90 | 66,92 | 29 | 3.498.827 |
| 2/12/2024 | 68,00 | 67,37 | -0,93% | 66,52 | 68,00 | 67,25 | 67,01 | 67,37 | 79 | 5.226.045 |
| 29/11/2024 | 67,86 | 68,00 | +0,82% | 67,73 | 68,24 | 67,95 | 67,74 | 68,00 | 21 | 584.398 |
| 28/11/2024 | 68,24 | 67,45 | -0,53% | 67,45 | 68,25 | 67,68 | 67,33 | 68,10 | 27 | 1.610.937 |
| 27/11/2024 | 67,72 | 67,81 | -0,43% | 67,72 | 68,25 | 67,90 | 67,80 | 68,00 | 86 | 7.550.823 |
| 26/11/2024 | 67,70 | 68,10 | +0,81% | 67,32 | 68,10 | 67,62 | 67,72 | 68,10 | 36 | 2.989.084 |
| 25/11/2024 | 67,55 | 67,55 | +0,75% | 67,06 | 68,10 | 67,48 | 67,55 | 67,70 | 101 | 11.714.590 |
| 22/11/2024 | 67,21 | 67,05 | -0,83% | 67,03 | 67,91 | 67,62 | 67,05 | 67,70 | 51 | 7.756.656 |
| 21/11/2024 | 67,80 | 67,61 | +0,70% | 67,13 | 67,87 | 67,46 | 67,21 | 67,61 | 89 | 4.095.068 |
| 19/11/2024 | 67,43 | 67,14 | +0,21% | 67,14 | 68,25 | 67,66 | 67,14 | 67,42 | 50 | 3.349.599 |
| 18/11/2024 | 67,79 | 67,00 | -0,37% | 66,95 | 67,79 | 67,14 | 66,99 | 67,00 | 71 | 2.732.985 |
| 14/11/2024 | 68,00 | 67,25 | -1,10% | 66,99 | 68,00 | 67,33 | 67,05 | 67,25 | 70 | 6.012.693 |
| 13/11/2024 | 67,50 | 68,00 | -0,42% | 67,50 | 68,27 | 67,99 | 67,51 | 68,00 | 308 | 124.118.251 |
| 12/11/2024 | 68,68 | 68,29 | +0,41% | 67,39 | 68,68 | 67,65 | 67,50 | 68,00 | 135 | 11.569.048 |
| 11/11/2024 | 69,24 | 68,01 | -0,79% | 68,00 | 69,24 | 68,25 | 68,02 | 68,30 | 68 | 4.402.541 |
| 8/11/2024 | 68,68 | 68,55 | +0,34% | 68,43 | 68,76 | 68,66 | 68,50 | 68,73 | 40 | 2.478.985 |
| 7/11/2024 | 68,75 | 68,32 | -0,52% | 68,25 | 68,88 | 68,57 | 68,30 | 68,64 | 50 | 3.401.361 |
| 6/11/2024 | 69,06 | 68,68 | +0,18% | 68,03 | 69,06 | 68,94 | 68,68 | 68,75 | 50 | 30.430.681 |
| 5/11/2024 | 68,75 | 68,56 | -0,28% | 68,51 | 69,46 | 69,28 | 68,55 | 68,94 | 28 | 1.337.238 |
| 4/11/2024 | 68,91 | 68,75 | +0,41% | 68,03 | 68,91 | 68,68 | 68,00 | 68,75 | 38 | 2.259.748 |
| 1/11/2024 | 68,49 | 68,47 | +0,26% | 68,00 | 68,61 | 68,33 | 68,01 | 68,47 | 48 | 4.038.710 |
| 31/10/2024 | 68,49 | 68,29 | +0,65% | 67,90 | 68,49 | 68,04 | 68,00 | 68,29 | 181 | 21.699.119 |
| 30/10/2024 | 67,80 | 67,85 | -0,22% | 67,80 | 68,24 | 67,85 | 67,86 | 68,18 | 26 | 3.378.984 |
| 29/10/2024 | 68,50 | 68,00 | -0,32% | 67,37 | 68,50 | 67,68 | 67,49 | 67,99 | 34 | 3.262.196 |
| 28/10/2024 | 67,60 | 68,22 | +0,92% | 67,41 | 68,25 | 67,76 | 67,61 | 68,22 | 35 | 2.527.574 |
| 25/10/2024 | 67,88 | 67,60 | -0,43% | 67,01 | 67,99 | 67,46 | 67,60 | 67,98 | 35 | 3.413.833 |
| 24/10/2024 | 67,66 | 67,89 | +2,09% | 66,37 | 67,89 | 67,43 | 67,75 | 67,87 | 44 | 2.913.013 |
| 23/10/2024 | 67,91 | 66,50 | -2,06% | 66,10 | 68,14 | 66,49 | 66,50 | 67,68 | 48 | 5.851.161 |
| 22/10/2024 | 69,46 | 67,90 | -2,26% | 67,90 | 69,47 | 68,19 | 67,90 | 68,29 | 59 | 9.724.992 |
| 21/10/2024 | 67,66 | 69,47 | +1,65% | 67,66 | 69,49 | 68,49 | 68,15 | 69,47 | 54 | 3.897.367 |
| 18/10/2024 | 68,50 | 68,34 | +0,63% | 67,64 | 70,00 | 68,86 | 68,34 | 68,50 | 58 | 7.381.802 |
| 17/10/2024 | 67,73 | 67,91 | +0,95% | 67,68 | 68,49 | 67,87 | 67,81 | 68,20 | 39 | 5.212.611 |
| 16/10/2024 | 67,79 | 67,27 | +0,75% | 66,59 | 67,81 | 67,43 | 66,97 | 67,44 | 55 | 1.753.325 |
| 15/10/2024 | 66,32 | 66,77 | +0,69% | 66,32 | 68,83 | 66,81 | 66,77 | 67,14 | 84 | 3.514.550 |
| 14/10/2024 | 67,41 | 66,31 | -1,25% | 65,43 | 67,41 | 66,39 | 66,31 | 66,80 | 153 | 18.861.570 |
| 11/10/2024 | 67,01 | 67,15 | +0,24% | 66,77 | 67,32 | 66,95 | 66,83 | 67,15 | 57 | 2.055.495 |
| 10/10/2024 | 67,39 | 66,99 | -0,03% | 66,53 | 67,39 | 66,95 | 66,78 | 66,99 | 72 | 2.283.169 |
| 9/10/2024 | 67,65 | 67,01 | -0,71% | 66,54 | 67,65 | 67,06 | 66,70 | 67,50 | 1.043 | 11.783.648 |
| 8/10/2024 | 67,79 | 67,49 | -0,46% | 66,49 | 69,44 | 67,48 | 67,49 | 67,70 | 1.144 | 21.161.766 |
| 7/10/2024 | 69,78 | 67,80 | -2,87% | 67,26 | 70,17 | 68,15 | 67,80 | 68,78 | 1.400 | 26.464.523 |
| 4/10/2024 | 70,95 | 69,80 | -1,62% | 69,08 | 71,09 | 69,73 | 69,50 | 69,80 | 1.094 | 19.664.241 |
| 3/10/2024 | 70,90 | 70,95 | -1,11% | 70,72 | 71,95 | 71,34 | 70,95 | 71,49 | 49 | 3.203.219 |
| 2/10/2024 | 70,90 | 71,75 | +1,20% | 70,52 | 71,75 | 71,10 | 71,00 | 71,75 | 32 | 2.019.274 |
| 1/10/2024 | 71,92 | 70,90 | -1,45% | 70,90 | 72,10 | 71,89 | 70,57 | 71,00 | 42 | 2.408.476 |
| 30/9/2024 | 71,00 | 71,94 | +2,20% | 71,00 | 71,97 | 71,83 | 71,03 | 71,94 | 18 | 1.170.908 |
| 26/9/2024 | 70,90 | 70,39 | -0,72% | 70,23 | 70,90 | 70,61 | 70,24 | 70,36 | 62 | 3.107.231 |
| 25/9/2024 | 71,98 | 70,90 | -0,74% | 70,80 | 71,98 | 71,11 | 70,90 | 71,32 | 59 | 2.254.235 |
| 24/9/2024 | 72,24 | 71,43 | -1,13% | 71,43 | 72,24 | 71,67 | 71,43 | 71,97 | 109 | 17.460.409 |
| 23/9/2024 | 72,40 | 72,25 | -0,36% | 71,81 | 72,98 | 72,51 | 71,90 | 72,25 | 70 | 5.793.877 |
| 20/9/2024 | 72,49 | 72,51 | +0,15% | 72,39 | 73,49 | 72,76 | 72,39 | 72,51 | 44 | 1.972.049 |
| 19/9/2024 | 72,25 | 72,40 | -0,14% | 72,25 | 72,50 | 72,41 | 72,40 | 72,49 | 23 | 1.310.712 |
| 18/9/2024 | 72,80 | 72,50 | -0,41% | 72,30 | 72,80 | 72,40 | 72,32 | 72,49 | 42 | 1.954.977 |
| 17/9/2024 | 73,00 | 72,80 | -0,26% | 72,23 | 73,00 | 72,59 | 72,66 | 72,80 | 62 | 3.934.466 |
| 16/9/2024 | 73,58 | 72,99 | -0,80% | 72,60 | 73,58 | 72,99 | 72,71 | 72,99 | 66 | 3.299.384 |
| 13/9/2024 | 73,94 | 73,58 | +1,13% | 73,20 | 73,94 | 73,58 | 73,35 | 73,58 | 27 | 1.876.303 |
| 12/9/2024 | 74,47 | 72,76 | -2,30% | 72,76 | 74,47 | 73,18 | 72,76 | 73,88 | 39 | 4.435.202 |
| 11/9/2024 | 72,52 | 74,47 | +0,92% | 72,51 | 74,47 | 73,35 | 72,90 | 74,47 | 109 | 5.237.449 |
| 10/9/2024 | 74,54 | 73,79 | -1,01% | 73,00 | 74,54 | 73,19 | 73,79 | 73,90 | 102 | 27.251.398 |
| 9/9/2024 | 74,50 | 74,54 | +0,05% | 74,30 | 74,74 | 74,53 | 74,50 | 74,54 | 28 | 2.027.486 |
| 6/9/2024 | 74,20 | 74,50 | +0,40% | 74,14 | 74,50 | 74,28 | 74,30 | 74,50 | 43 | 8.201.597 |
| 5/9/2024 | 74,09 | 74,20 | +0,13% | 74,01 | 74,20 | 74,15 | 73,91 | 74,20 | 30 | 6.540.299 |
| 4/9/2024 | 74,00 | 74,10 | +0,37% | 73,76 | 74,19 | 73,94 | 73,80 | 74,10 | 53 | 4.303.353 |
| 3/9/2024 | 74,74 | 73,83 | -0,46% | 73,81 | 74,74 | 74,35 | 73,83 | 74,00 | 37 | 3.784.733 |
| 2/9/2024 | 74,00 | 74,17 | +0,23% | 73,62 | 74,48 | 74,06 | 74,17 | 74,19 | 45 | 429.585 |
| 30/8/2024 | 74,48 | 74,00 | +0,27% | 73,00 | 74,48 | 73,67 | 74,00 | 74,16 | 422 | 17.748.566 |
| 29/8/2024 | 73,80 | 73,80 | -0,75% | 73,61 | 73,90 | 73,81 | 73,67 | 73,80 | 22 | 907.890 |
| 28/8/2024 | 74,00 | 74,36 | +0,50% | 73,40 | 74,36 | 73,77 | 73,74 | 74,36 | 84 | 6.595.899 |
| 27/8/2024 | 73,41 | 73,99 | -0,24% | 73,41 | 74,00 | 73,89 | 73,48 | 73,98 | 11 | 125.614 |
| 26/8/2024 | 73,71 | 74,17 | +0,94% | 73,71 | 74,35 | 73,98 | 73,91 | 74,17 | 51 | 3.736.394 |
| 23/8/2024 | 73,50 | 73,48 | -0,01% | 73,15 | 73,50 | 73,34 | 73,42 | 73,48 | 24 | 762.796 |
| 22/8/2024 | 73,56 | 73,49 | -0,45% | 73,38 | 73,81 | 73,51 | 73,49 | 73,50 | 27 | 2.506.914 |
| 21/8/2024 | 73,83 | 73,82 | +0,37% | 73,80 | 73,83 | 73,80 | 73,82 | 73,83 | 17 | 1.468.770 |
| 20/8/2024 | 73,86 | 73,55 | -0,12% | 73,27 | 73,86 | 73,49 | 73,51 | 73,83 | 36 | 1.477.159 |
| 19/8/2024 | 73,04 | 73,64 | +0,72% | 73,04 | 73,67 | 73,38 | 73,31 | 73,64 | 22 | 836.532 |
| 16/8/2024 | 73,75 | 73,11 | +0,14% | 73,10 | 73,85 | 73,20 | 73,13 | 73,34 | 44 | 7.064.393 |
| 15/8/2024 | 72,90 | 73,01 | +0,15% | 72,89 | 73,58 | 73,12 | 73,02 | 73,54 | 45 | 2.830.066 |
| 14/8/2024 | 73,15 | 72,90 | -0,34% | 72,80 | 73,15 | 73,01 | 72,89 | 73,05 | 38 | 1.036.882 |
| 13/8/2024 | 73,35 | 73,15 | 0,00% | 72,70 | 73,35 | 72,95 | 72,72 | 73,14 | 56 | 1.313.173 |
| 12/8/2024 | 72,62 | 73,15 | -0,54% | 72,62 | 73,16 | 73,03 | 72,86 | 73,15 | 45 | 2.527.163 |
| 9/8/2024 | 73,85 | 73,55 | -0,50% | 73,36 | 73,85 | 73,52 | 73,40 | 73,60 | 42 | 2.066.001 |
| 8/8/2024 | 73,35 | 73,92 | +0,20% | 73,32 | 73,96 | 73,79 | 73,75 | 73,86 | 10 | 177.101 |
| 7/8/2024 | 73,00 | 73,77 | +1,11% | 72,97 | 73,77 | 73,59 | 73,40 | 73,76 | 49 | 4.209.689 |
| 6/8/2024 | 73,50 | 72,96 | -0,22% | 72,95 | 73,50 | 73,07 | 72,97 | 73,21 | 146 | 13.153.321 |
| 5/8/2024 | 73,00 | 73,12 | +0,16% | 72,68 | 73,12 | 72,77 | 73,06 | 73,15 | 53 | 7.758.064 |
| 2/8/2024 | 73,01 | 73,00 | 0,00% | 72,73 | 73,44 | 73,16 | 72,84 | 73,32 | 58 | 1.946.072 |
| 1/8/2024 | 73,32 | 73,00 | -0,77% | 73,00 | 73,51 | 73,38 | 73,00 | 73,36 | 51 | 2.120.959 |
| 31/7/2024 | 73,62 | 73,57 | +0,79% | 72,68 | 73,63 | 73,03 | 73,12 | 73,57 | 85 | 22.502.536 |
| 30/7/2024 | 73,02 | 72,99 | -0,94% | 72,99 | 73,49 | 73,07 | 73,00 | 73,38 | 106 | 24.719.796 |
| 29/7/2024 | 73,97 | 73,68 | -0,30% | 72,99 | 73,97 | 73,09 | 73,00 | 73,68 | 193 | 16.628.160 |
| 26/7/2024 | 74,22 | 73,90 | -0,40% | 73,40 | 74,22 | 73,58 | 73,89 | 73,90 | 116 | 11.803.660 |
| 25/7/2024 | 74,00 | 74,20 | -0,20% | 73,84 | 74,31 | 74,16 | 73,82 | 74,20 | 77 | 2.870.364 |
| 24/7/2024 | 74,68 | 74,35 | -0,44% | 73,05 | 74,68 | 73,61 | 74,00 | 74,35 | 438 | 19.559.456 |
| 23/7/2024 | 75,50 | 74,68 | -0,57% | 74,68 | 75,50 | 74,96 | 74,68 | 74,89 | 58 | 8.089.099 |
| 22/7/2024 | 75,18 | 75,11 | -0,09% | 74,84 | 75,18 | 75,14 | 75,11 | 75,44 | 41 | 7.889.844 |
| 19/7/2024 | 74,55 | 75,18 | +0,82% | 74,54 | 75,19 | 74,88 | 75,01 | 75,18 | 54 | 7.750.554 |
| 18/7/2024 | 74,44 | 74,57 | +0,19% | 74,25 | 75,01 | 74,54 | 74,58 | 74,73 | 68 | 6.142.762 |
| 17/7/2024 | 74,72 | 74,43 | -1,19% | 74,00 | 74,95 | 74,10 | 74,43 | 74,80 | 99 | 40.877.375 |
| 16/7/2024 | 75,25 | 75,33 | +0,13% | 74,60 | 75,38 | 74,99 | 74,73 | 75,31 | 81 | 3.419.910 |
| 15/7/2024 | 75,49 | 75,23 | +0,67% | 74,74 | 75,49 | 75,12 | 74,74 | 75,24 | 39 | 1.389.890 |
| 12/7/2024 | 74,75 | 74,73 | -0,03% | 73,50 | 75,08 | 73,88 | 74,50 | 74,98 | 83 | 35.484.664 |
| 11/7/2024 | 74,00 | 74,75 | +0,35% | 74,00 | 74,87 | 74,09 | 74,60 | 74,74 | 358 | 50.369.550 |
| 10/7/2024 | 74,00 | 74,49 | -0,68% | 73,00 | 75,96 | 74,05 | 74,10 | 74,50 | 164 | 28.650.702 |
| 9/7/2024 | 75,11 | 75,00 | -0,19% | 74,84 | 76,00 | 75,57 | 74,90 | 75,00 | 88 | 13.732.334 |
| 8/7/2024 | 74,69 | 75,14 | +0,85% | 74,69 | 75,55 | 75,06 | 75,14 | 75,22 | 60 | 15.943.355 |
| 5/7/2024 | 74,00 | 74,51 | -0,03% | 74,00 | 75,82 | 74,63 | 74,54 | 74,83 | 168 | 15.956.065 |
| 4/7/2024 | 75,79 | 74,53 | -1,28% | 73,99 | 75,87 | 74,83 | 74,31 | 75,39 | 99 | 19.877.340 |
| 3/7/2024 | 74,00 | 75,50 | +0,80% | 74,00 | 75,95 | 74,39 | 74,80 | 75,49 | 82 | 13.369.365 |
| 2/7/2024 | 74,90 | 74,90 | 0,00% | 73,99 | 74,94 | 74,37 | 74,50 | 74,90 | 125 | 17.775.281 |
| 1/7/2024 | 75,97 | 74,90 | -1,41% | 73,99 | 75,97 | 74,29 | 74,80 | 74,90 | 270 | 32.569.056 |
| 28/6/2024 | 75,40 | 75,97 | +0,36% | 74,00 | 76,00 | 74,23 | 75,29 | 75,97 | 141 | 24.194.285 |
| 27/6/2024 | 75,99 | 75,70 | -0,38% | 74,00 | 76,01 | 75,29 | 75,07 | 75,76 | 107 | 27.114.390 |
| 26/6/2024 | 75,21 | 75,99 | +0,26% | 72,47 | 77,00 | 75,09 | 75,37 | 76,32 | 161 | 14.139.511 |
| 25/6/2024 | 75,56 | 75,79 | +0,19% | 75,50 | 75,80 | 75,63 | 75,65 | 75,79 | 45 | 1.195.092 |
| 24/6/2024 | 76,38 | 75,65 | -0,60% | 75,59 | 76,38 | 76,00 | 75,65 | 75,89 | 48 | 1.406.096 |
| 21/6/2024 | 75,17 | 76,11 | +1,25% | 74,98 | 76,43 | 75,50 | 74,99 | 76,11 | 108 | 5.300.691 |
| 20/6/2024 | 75,50 | 75,17 | -0,57% | 75,17 | 76,45 | 75,48 | 75,19 | 75,40 | 50 | 2.506.051 |
| 19/6/2024 | 76,29 | 75,60 | -0,09% | 75,59 | 76,30 | 75,80 | 75,52 | 75,60 | 49 | 3.911.622 |
| 18/6/2024 | 75,88 | 75,67 | +0,52% | 75,51 | 75,90 | 75,84 | 75,67 | 75,85 | 70 | 11.293.729 |
| 17/6/2024 | 75,95 | 75,28 | -0,88% | 75,10 | 75,95 | 75,71 | 75,30 | 75,89 | 39 | 3.066.452 |
| 14/6/2024 | 75,42 | 75,95 | +1,27% | 74,92 | 77,02 | 75,98 | 75,31 | 75,95 | 79 | 5.448.399 |
| 13/6/2024 | 75,45 | 75,00 | -0,85% | 75,00 | 75,62 | 75,24 | 75,00 | 75,32 | 42 | 1.745.645 |
| 12/6/2024 | 75,97 | 75,64 | -0,47% | 74,80 | 76,00 | 75,27 | 75,49 | 75,62 | 67 | 3.718.711 |
| 11/6/2024 | 75,02 | 76,00 | -0,11% | 75,02 | 76,74 | 76,07 | 76,01 | 76,75 | 75 | 13.959.752 |
| 10/6/2024 | 76,49 | 76,08 | -0,16% | 75,75 | 76,89 | 76,47 | 76,08 | 76,49 | 109 | 8.748.731 |
| 7/6/2024 | 76,73 | 76,20 | -0,69% | 76,20 | 77,05 | 76,32 | 76,05 | 76,20 | 63 | 4.045.269 |
| 6/6/2024 | 77,58 | 76,73 | -0,80% | 76,00 | 77,60 | 76,22 | 76,52 | 76,73 | 62 | 17.325.467 |
| 5/6/2024 | 77,60 | 77,35 | -0,17% | 77,02 | 77,60 | 77,25 | 77,35 | 77,49 | 50 | 1.359.774 |
| 4/6/2024 | 77,01 | 77,48 | +0,90% | 77,00 | 78,02 | 77,60 | 77,09 | 77,48 | 48 | 2.219.425 |
| 3/6/2024 | 77,71 | 76,79 | +0,64% | 76,37 | 77,71 | 76,76 | 76,69 | 76,79 | 54 | 4.114.810 |
| 31/5/2024 | 77,72 | 76,30 | -1,68% | 75,38 | 77,72 | 75,78 | 76,22 | 76,30 | 99 | 8.503.401 |
| 29/5/2024 | 76,00 | 77,60 | +2,17% | 75,72 | 77,60 | 75,92 | 75,72 | 77,54 | 48 | 3.697.605 |
| 28/5/2024 | 76,58 | 75,95 | -0,80% | 75,30 | 76,78 | 76,04 | 75,95 | 76,00 | 69 | 3.041.820 |
| 27/5/2024 | 77,76 | 76,56 | -1,34% | 75,02 | 77,99 | 76,95 | 76,56 | 77,28 | 103 | 5.017.477 |
| 24/5/2024 | 77,17 | 77,60 | +0,57% | 77,16 | 77,75 | 77,66 | 77,42 | 77,60 | 30 | 1.615.487 |
| 23/5/2024 | 76,97 | 77,16 | +0,27% | 76,96 | 78,06 | 77,36 | 77,16 | 77,94 | 37 | 1.168.259 |
| 22/5/2024 | 76,90 | 76,95 | +0,04% | 76,82 | 77,00 | 76,87 | 76,82 | 76,95 | 47 | 4.012.746 |
| 21/5/2024 | 76,90 | 76,92 | -0,09% | 76,90 | 77,31 | 76,94 | 76,91 | 76,92 | 40 | 15.750.625 |
| 20/5/2024 | 77,20 | 76,99 | +0,03% | 76,90 | 77,22 | 76,99 | 76,91 | 76,99 | 56 | 8.176.583 |
| 17/5/2024 | 77,15 | 76,97 | -0,12% | 76,41 | 77,30 | 76,93 | 76,95 | 76,97 | 106 | 5.739.430 |
| 16/5/2024 | 77,02 | 77,06 | +0,09% | 76,99 | 77,07 | 77,00 | 77,01 | 77,06 | 34 | 2.718.370 |
| 15/5/2024 | 77,26 | 76,99 | -0,16% | 76,98 | 77,26 | 77,03 | 76,98 | 76,99 | 65 | 3.805.769 |
| 14/5/2024 | 77,99 | 77,11 | -0,41% | 77,00 | 77,99 | 77,14 | 77,07 | 77,11 | 60 | 3.170.676 |
| 13/5/2024 | 77,41 | 77,43 | -1,11% | 76,95 | 77,50 | 77,27 | 77,43 | 77,47 | 86 | 5.015.173 |
| 10/5/2024 | 78,20 | 78,30 | +0,51% | 78,12 | 78,30 | 78,31 | 78,30 | 78,77 | 54 | 4.127.399 |
| 9/5/2024 | 78,10 | 77,90 | +0,13% | 77,00 | 78,10 | 77,73 | 77,90 | 77,92 | 84 | 4.640.516 |
| 8/5/2024 | 78,10 | 77,80 | -0,26% | 77,80 | 78,10 | 77,97 | 77,76 | 78,08 | 48 | 3.150.353 |
| 7/5/2024 | 77,11 | 78,00 | +0,24% | 77,11 | 78,00 | 77,77 | 77,96 | 78,10 | 51 | 2.729.754 |
| 6/5/2024 | 77,80 | 77,81 | +0,01% | 77,66 | 77,82 | 77,75 | 77,81 | 77,82 | 42 | 2.013.793 |
| 3/5/2024 | 77,88 | 77,80 | -0,10% | 77,73 | 78,00 | 77,86 | 77,80 | 77,83 | 38 | 5.753.960 |
| 2/5/2024 | 77,40 | 77,88 | +0,83% | 77,40 | 77,88 | 77,72 | 77,77 | 77,88 | 42 | 3.303.169 |
| 30/4/2024 | 77,48 | 77,24 | -0,31% | 77,07 | 77,48 | 77,18 | 77,23 | 77,48 | 49 | 2.315.556 |
| 29/4/2024 | 76,94 | 77,48 | +0,70% | 76,94 | 77,50 | 77,37 | 77,34 | 77,44 | 29 | 812.446 |
| 26/4/2024 | 77,11 | 76,94 | -0,22% | 76,77 | 77,28 | 77,02 | 76,93 | 76,94 | 75 | 3.781.980 |
| 25/4/2024 | 77,44 | 77,11 | -0,30% | 77,11 | 77,86 | 77,48 | 77,20 | 77,35 | 56 | 1.348.195 |
| 24/4/2024 | 77,71 | 77,34 | -0,31% | 77,34 | 77,86 | 77,65 | 77,35 | 77,44 | 42 | 2.562.539 |
| 23/4/2024 | 77,86 | 77,58 | -0,36% | 77,58 | 77,88 | 77,79 | 77,58 | 77,59 | 34 | 1.034.733 |
| 22/4/2024 | 78,25 | 77,86 | -0,32% | 77,84 | 78,29 | 78,06 | 77,86 | 78,07 | 42 | 1.467.626 |
| 19/4/2024 | 77,55 | 78,11 | +0,72% | 77,25 | 78,19 | 77,74 | 77,88 | 77,98 | 33 | 1.220.519 |
| 18/4/2024 | 77,84 | 77,55 | -0,39% | 77,06 | 77,97 | 77,63 | 77,55 | 78,09 | 58 | 1.746.811 |
| 17/4/2024 | 78,14 | 77,85 | -0,21% | 77,83 | 78,34 | 78,08 | 77,84 | 77,89 | 181 | 6.121.773 |
| 16/4/2024 | 78,30 | 78,01 | -0,37% | 78,01 | 78,30 | 78,06 | 78,01 | 78,07 | 44 | 3.778.519 |
| 15/4/2024 | 78,50 | 78,30 | -0,11% | 78,09 | 78,52 | 78,33 | 78,12 | 78,38 | 76 | 2.350.141 |
| 12/4/2024 | 78,39 | 78,39 | -0,06% | 78,31 | 78,45 | 78,38 | 78,39 | 78,53 | 50 | 14.031.093 |
| 11/4/2024 | 78,53 | 78,44 | +0,44% | 78,19 | 78,53 | 78,27 | 78,24 | 79,29 | 45 | 1.549.937 |
| 10/4/2024 | 78,69 | 78,10 | -1,49% | 78,08 | 78,69 | 78,35 | 78,08 | 78,26 | 74 | 7.592.124 |
| 9/4/2024 | 79,25 | 79,28 | +0,06% | 79,25 | 79,78 | 79,31 | 79,25 | 79,28 | 112 | 22.698.756 |
| 8/4/2024 | 78,96 | 79,23 | +0,35% | 78,96 | 79,26 | 79,02 | 79,23 | 79,24 | 72 | 10.043.916 |
| 5/4/2024 | 79,28 | 78,95 | +0,18% | 78,00 | 79,68 | 78,23 | 78,37 | 78,95 | 1.243 | 50.851.598 |
| 4/4/2024 | 80,90 | 78,81 | -2,82% | 78,57 | 81,01 | 79,09 | 78,81 | 79,35 | 710 | 27.138.889 |
| 3/4/2024 | 81,18 | 81,10 | +0,11% | 81,04 | 81,35 | 81,23 | 81,01 | 81,09 | 27 | 2.875.553 |
| 2/4/2024 | 79,98 | 81,01 | +1,29% | 79,80 | 81,12 | 80,77 | 81,01 | 81,11 | 49 | 1.946.758 |
| 1/4/2024 | 79,65 | 79,98 | +0,41% | 79,65 | 81,15 | 80,50 | 79,80 | 79,99 | 64 | 4.025.144 |
| 28/3/2024 | 78,95 | 79,65 | +0,90% | 78,94 | 80,07 | 79,33 | 79,11 | 79,69 | 69 | 3.014.833 |
| 27/3/2024 | 81,09 | 78,94 | -1,55% | 78,94 | 81,11 | 80,02 | 78,90 | 80,29 | 47 | 3.584.900 |
| 26/3/2024 | 80,89 | 80,18 | +0,34% | 79,94 | 81,99 | 80,94 | 80,18 | 80,77 | 47 | 1.319.448 |
| 25/3/2024 | 79,99 | 79,91 | +1,10% | 79,66 | 80,00 | 79,92 | 79,90 | 80,00 | 44 | 1.894.190 |
| 22/3/2024 | 78,58 | 79,04 | +0,71% | 78,00 | 79,04 | 78,70 | 79,03 | 79,96 | 95 | 12.632.390 |
| 21/3/2024 | 78,38 | 78,48 | +0,10% | 78,21 | 78,48 | 78,36 | 78,45 | 78,48 | 39 | 5.814.781 |
| 20/3/2024 | 78,59 | 78,40 | -0,24% | 78,04 | 78,59 | 78,23 | 78,31 | 78,42 | 69 | 8.879.669 |
| 19/3/2024 | 78,70 | 78,59 | -0,30% | 78,02 | 78,72 | 78,29 | 78,41 | 78,59 | 61 | 4.486.378 |
| 18/3/2024 | 79,00 | 78,83 | -0,22% | 78,60 | 79,23 | 78,92 | 78,61 | 78,83 | 62 | 3.606.715 |
| 15/3/2024 | 79,02 | 79,00 | -0,38% | 79,00 | 79,30 | 78,61 | 78,98 | 79,00 | 72 | 5.007.615 |
| 14/3/2024 | 79,02 | 79,30 | +0,38% | 79,01 | 79,40 | 79,24 | 79,20 | 79,30 | 31 | 1.410.564 |
| 13/3/2024 | 79,17 | 79,00 | -0,19% | 78,95 | 79,65 | 79,24 | 78,96 | 79,00 | 78 | 12.941.423 |
| 12/3/2024 | 79,15 | 79,15 | -1,06% | 79,09 | 79,57 | 79,23 | 79,09 | 79,15 | 43 | 2.099.736 |
| 11/3/2024 | 80,67 | 80,00 | -0,83% | 79,85 | 80,89 | 80,06 | 79,88 | 80,00 | 52 | 3.795.064 |
| 8/3/2024 | 80,73 | 80,67 | +1,13% | 79,76 | 80,73 | 80,29 | 0,00 | 0,00 | 55 | 9.354.306 |
| 7/3/2024 | 79,60 | 79,77 | +0,19% | 79,55 | 80,11 | 79,71 | 79,78 | 80,16 | 42 | 8.425.784 |
| 6/3/2024 | 79,18 | 79,62 | +0,59% | 79,18 | 80,14 | 79,77 | 79,61 | 79,89 | 91 | 2.473.027 |
| 5/3/2024 | 80,69 | 79,15 | -1,66% | 79,00 | 80,69 | 79,53 | 79,05 | 80,23 | 71 | 6.561.728 |
| 4/3/2024 | 80,09 | 80,49 | +0,49% | 79,91 | 80,54 | 80,19 | 79,95 | 80,49 | 29 | 745.828 |
| 1/3/2024 | 80,01 | 80,10 | +0,11% | 79,52 | 80,87 | 79,93 | 79,94 | 80,26 | 393 | 5.763.012 |
| 29/2/2024 | 79,91 | 80,01 | -1,40% | 79,91 | 80,91 | 80,16 | 80,01 | 80,23 | 36 | 1.675.425 |
| 28/2/2024 | 80,15 | 81,15 | +1,25% | 79,50 | 81,15 | 80,18 | 79,55 | 81,07 | 85 | 11.137.986 |
| 27/2/2024 | 80,37 | 80,15 | -1,35% | 80,02 | 80,68 | 80,29 | 80,09 | 80,15 | 37 | 2.826.262 |
| 26/2/2024 | 80,80 | 81,25 | +0,43% | 80,02 | 81,25 | 80,50 | 80,12 | 81,25 | 93 | 6.971.934 |
| 23/2/2024 | 81,05 | 80,90 | +0,73% | 80,90 | 81,69 | 81,37 | 0,00 | 0,00 | 37 | 4.272.187 |
| 22/2/2024 | 81,24 | 80,31 | -1,05% | 80,12 | 81,24 | 80,90 | 80,31 | 81,16 | 50 | 2.928.776 |
| 21/2/2024 | 81,25 | 81,16 | -0,10% | 81,16 | 81,25 | 81,23 | 81,20 | 81,24 | 16 | 974.863 |
| 20/2/2024 | 81,69 | 81,24 | -0,01% | 81,07 | 81,70 | 81,24 | 81,09 | 81,24 | 52 | 11.253.090 |
| 19/2/2024 | 80,70 | 81,25 | +0,56% | 80,70 | 81,35 | 81,30 | 81,01 | 81,25 | 39 | 3.617.858 |
| 16/2/2024 | 80,59 | 80,80 | +0,26% | 80,59 | 80,96 | 80,72 | 80,80 | 80,87 | 22 | 452.079 |
| 15/2/2024 | 81,19 | 80,59 | -0,78% | 80,01 | 81,19 | 80,69 | 80,40 | 80,64 | 697 | 7.359.613 |
| 14/2/2024 | 80,84 | 81,22 | -0,95% | 80,70 | 81,22 | 80,89 | 81,00 | 81,23 | 52 | 1.456.189 |
| 9/2/2024 | 81,85 | 82,00 | +0,21% | 81,48 | 82,00 | 81,88 | 0,00 | 0,00 | 34 | 2.636.675 |
| 8/2/2024 | 82,18 | 81,83 | -0,44% | 81,53 | 82,18 | 81,62 | 81,62 | 82,07 | 56 | 6.986.678 |
| 7/2/2024 | 81,99 | 82,19 | +0,38% | 81,62 | 82,25 | 81,96 | 81,68 | 82,20 | 51 | 2.680.274 |
| 6/2/2024 | 82,39 | 81,88 | +0,10% | 81,39 | 82,45 | 81,76 | 81,50 | 81,87 | 47 | 1.986.986 |
| 5/2/2024 | 82,31 | 81,80 | -0,41% | 81,80 | 82,44 | 82,11 | 81,80 | 81,84 | 27 | 870.462 |
| 2/2/2024 | 81,51 | 82,14 | +0,79% | 81,40 | 82,45 | 81,44 | 81,65 | 82,15 | 33 | 8.730.489 |
| 1/2/2024 | 81,51 | 81,50 | -0,01% | 81,50 | 81,99 | 81,69 | 81,50 | 82,47 | 57 | 4.754.641 |
| 31/1/2024 | 81,59 | 81,51 | 0,00% | 81,50 | 81,76 | 81,51 | 81,51 | 81,94 | 1.257 | 14.354.182 |
| 30/1/2024 | 81,48 | 81,51 | 0,00% | 81,44 | 81,73 | 81,48 | 81,50 | 81,95 | 29 | 1.890.474 |
| 29/1/2024 | 82,47 | 81,51 | -0,84% | 81,50 | 82,47 | 81,58 | 81,51 | 82,00 | 60 | 19.140.464 |
| 26/1/2024 | 82,35 | 82,20 | -0,18% | 82,20 | 82,54 | 82,26 | 82,20 | 82,23 | 43 | 2.130.679 |
| 25/1/2024 | 82,04 | 82,35 | +0,33% | 82,00 | 82,37 | 82,02 | 82,15 | 82,35 | 40 | 5.758.393 |
| 24/1/2024 | 83,37 | 82,08 | -0,02% | 82,02 | 83,37 | 82,44 | 82,08 | 82,15 | 28 | 535.904 |
| 23/1/2024 | 83,02 | 82,10 | -1,11% | 82,00 | 83,41 | 82,20 | 82,10 | 83,25 | 68 | 11.484.402 |
| 22/1/2024 | 83,07 | 83,02 | -0,04% | 83,00 | 83,48 | 83,06 | 83,01 | 83,02 | 46 | 1.470.219 |
| 19/1/2024 | 83,30 | 83,05 | +0,05% | 83,05 | 83,48 | 83,09 | 83,05 | 83,06 | 31 | 1.728.341 |
| 18/1/2024 | 83,98 | 83,01 | -1,16% | 82,99 | 83,98 | 83,10 | 83,00 | 83,03 | 71 | 18.075.487 |
| 17/1/2024 | 83,35 | 83,98 | +0,74% | 83,00 | 83,98 | 83,28 | 83,60 | 83,99 | 34 | 2.498.527 |
| 16/1/2024 | 83,00 | 83,36 | +0,40% | 83,00 | 83,83 | 83,63 | 83,36 | 83,51 | 54 | 2.492.305 |
| 15/1/2024 | 84,27 | 83,03 | -0,87% | 82,55 | 84,27 | 83,20 | 82,91 | 83,03 | 56 | 2.637.479 |
| 12/1/2024 | 84,40 | 83,76 | +0,66% | 83,27 | 84,40 | 83,94 | 83,75 | 83,80 | 32 | 1.191.979 |
| 11/1/2024 | 85,67 | 83,21 | -2,43% | 83,00 | 85,67 | 83,33 | 83,11 | 83,35 | 47 | 3.341.680 |
| 10/1/2024 | 85,94 | 85,28 | -0,20% | 84,50 | 86,38 | 85,46 | 84,52 | 85,28 | 107 | 9.760.063 |
| 9/1/2024 | 86,36 | 85,45 | -1,05% | 84,96 | 86,39 | 85,45 | 85,51 | 85,95 | 75 | 2.905.390 |
| 8/1/2024 | 86,63 | 86,36 | -0,31% | 85,41 | 86,63 | 86,21 | 86,36 | 86,54 | 53 | 1.819.195 |
| 5/1/2024 | 86,35 | 86,63 | +0,32% | 85,50 | 86,75 | 86,45 | 86,51 | 86,63 | 37 | 2.126.815 |
| 4/1/2024 | 86,98 | 86,35 | +0,65% | 85,27 | 86,98 | 86,48 | 86,35 | 86,40 | 33 | 3.614.986 |
| 3/1/2024 | 85,93 | 85,79 | +0,09% | 85,36 | 85,99 | 85,88 | 85,00 | 85,79 | 25 | 2.902.974 |
| 2/1/2024 | 84,74 | 85,71 | +1,16% | 84,50 | 85,95 | 84,77 | 85,00 | 85,71 | 69 | 6.519.099 |
| 28/12/2023 | 85,71 | 84,73 | +0,85% | 84,50 | 85,71 | 84,70 | 84,53 | 84,73 | 72 | 4.192.832 |
| 27/12/2023 | 84,39 | 84,02 | +0,06% | 83,27 | 84,39 | 84,05 | 84,02 | 84,38 | 77 | 5.446.555 |
| 26/12/2023 | 82,11 | 83,97 | +2,30% | 82,09 | 84,50 | 82,74 | 82,65 | 83,97 | 115 | 9.226.073 |
| 22/12/2023 | 82,29 | 82,08 | -0,27% | 81,00 | 82,29 | 81,73 | 81,94 | 82,06 | 74 | 6.277.428 |
| 21/12/2023 | 81,66 | 82,30 | +0,86% | 81,66 | 82,40 | 82,16 | 81,70 | 82,28 | 51 | 2.358.231 |
| 20/12/2023 | 82,42 | 81,60 | -0,55% | 81,52 | 82,42 | 82,14 | 81,52 | 81,60 | 60 | 4.690.617 |
| 19/12/2023 | 81,70 | 82,05 | +0,58% | 81,70 | 82,05 | 81,93 | 81,80 | 81,99 | 39 | 3.785.618 |
| 18/12/2023 | 81,59 | 81,58 | 0,00% | 81,58 | 81,70 | 81,64 | 81,50 | 81,58 | 33 | 2.833.197 |
| 15/12/2023 | 79,94 | 81,58 | +2,05% | 79,80 | 81,78 | 80,13 | 80,06 | 81,49 | 39 | 2.580.194 |
| 14/12/2023 | 79,40 | 79,94 | +0,62% | 79,40 | 79,94 | 79,68 | 79,92 | 79,94 | 48 | 2.366.699 |
| 13/12/2023 | 79,98 | 79,45 | -0,66% | 79,30 | 79,98 | 79,55 | 79,39 | 79,45 | 74 | 7.271.099 |
| 12/12/2023 | 80,55 | 79,98 | -1,44% | 79,80 | 80,55 | 80,21 | 79,97 | 79,98 | 57 | 3.521.561 |
| 11/12/2023 | 80,30 | 81,15 | +1,06% | 80,00 | 81,94 | 80,30 | 81,15 | 81,60 | 116 | 14.157.136 |
| 8/12/2023 | 80,11 | 80,30 | +0,05% | 79,85 | 80,47 | 80,16 | 80,31 | 80,44 | 52 | 5.403.140 |
| 7/12/2023 | 80,02 | 80,26 | +0,31% | 80,02 | 80,30 | 80,24 | 80,26 | 80,30 | 41 | 5.440.772 |
| 6/12/2023 | 80,48 | 80,01 | -0,58% | 79,99 | 80,70 | 80,39 | 80,01 | 80,48 | 34 | 2.781.748 |
| 5/12/2023 | 80,42 | 80,48 | +0,07% | 80,00 | 80,96 | 80,19 | 80,05 | 80,50 | 60 | 4.563.308 |
| 4/12/2023 | 79,88 | 80,42 | -1,30% | 79,88 | 81,39 | 80,55 | 80,43 | 81,29 | 34 | 2.706.488 |
| 1/12/2023 | 81,87 | 81,48 | -0,49% | 80,00 | 81,87 | 80,80 | 80,56 | 81,45 | 182 | 5.050.159 |
| 30/11/2023 | 79,00 | 81,88 | +3,32% | 78,02 | 81,88 | 78,84 | 78,53 | 81,88 | 192 | 13.947.619 |
| 29/11/2023 | 79,49 | 79,25 | +0,63% | 78,16 | 79,49 | 78,95 | 78,75 | 79,24 | 68 | 5.898.160 |
| 28/11/2023 | 79,48 | 78,75 | -0,92% | 78,73 | 79,50 | 79,10 | 78,73 | 78,99 | 40 | 3.456.926 |
| 27/11/2023 | 80,15 | 79,48 | -0,84% | 78,13 | 80,15 | 79,21 | 78,32 | 79,48 | 120 | 7.549.622 |
| 24/11/2023 | 80,12 | 80,15 | -0,66% | 80,12 | 84,06 | 82,14 | 80,16 | 80,20 | 56 | 7.409.274 |
| 23/11/2023 | 81,67 | 80,68 | -1,24% | 80,03 | 81,67 | 80,18 | 80,68 | 81,00 | 161 | 7.649.975 |
| 22/11/2023 | 80,99 | 81,69 | +0,86% | 80,20 | 81,76 | 80,97 | 80,22 | 81,69 | 60 | 4.016.287 |
| 21/11/2023 | 81,44 | 80,99 | -0,58% | 80,36 | 81,44 | 80,84 | 80,40 | 80,99 | 76 | 3.468.051 |
| 20/11/2023 | 82,00 | 81,46 | +0,80% | 80,60 | 82,00 | 81,26 | 80,63 | 81,47 | 42 | 1.617.130 |
| 17/11/2023 | 80,29 | 80,81 | +0,96% | 80,29 | 82,98 | 80,64 | 80,81 | 81,80 | 56 | 4.548.545 |
| 16/11/2023 | 80,48 | 80,04 | +0,05% | 79,80 | 84,99 | 81,17 | 80,05 | 82,50 | 56 | 3.190.001 |
| 14/11/2023 | 80,25 | 80,00 | -0,26% | 80,00 | 81,00 | 80,26 | 79,98 | 80,00 | 116 | 6.308.931 |
| 13/11/2023 | 81,70 | 80,21 | -2,95% | 80,00 | 81,70 | 80,14 | 80,21 | 80,68 | 106 | 9.048.686 |
| 10/11/2023 | 82,40 | 82,65 | +0,30% | 82,05 | 82,78 | 82,38 | 82,65 | 82,70 | 33 | 1.120.488 |
| 9/11/2023 | 82,18 | 82,40 | +0,27% | 82,00 | 82,77 | 82,21 | 82,40 | 82,55 | 34 | 5.220.830 |
| 8/11/2023 | 82,94 | 82,18 | -0,92% | 82,00 | 82,94 | 82,14 | 82,03 | 82,40 | 48 | 7.277.746 |
| 7/11/2023 | 83,46 | 82,94 | -0,62% | 82,17 | 83,46 | 82,91 | 82,30 | 82,90 | 42 | 3.473.996 |
| 6/11/2023 | 83,54 | 83,46 | -0,10% | 82,38 | 83,54 | 83,10 | 82,59 | 83,47 | 55 | 4.504.545 |
| 3/11/2023 | 84,44 | 83,54 | -1,12% | 82,00 | 84,44 | 82,51 | 83,54 | 83,55 | 57 | 4.793.984 |
| 1/11/2023 | 84,35 | 84,49 | +0,28% | 81,77 | 84,61 | 83,19 | 83,01 | 84,45 | 835 | 18.645.077 |
| 31/10/2023 | 84,31 | 84,25 | -0,07% | 83,50 | 84,37 | 83,88 | 83,83 | 84,25 | 50 | 3.825.025 |
| 30/10/2023 | 84,32 | 84,31 | +0,67% | 84,05 | 84,32 | 84,28 | 84,10 | 84,31 | 12 | 278.150 |
| 27/10/2023 | 84,37 | 83,75 | -0,12% | 83,75 | 84,37 | 83,97 | 83,75 | 83,93 | 36 | 1.578.681 |
| 26/10/2023 | 84,00 | 83,85 | -0,65% | 83,75 | 84,37 | 83,92 | 83,77 | 83,84 | 42 | 7.653.681 |
| 25/10/2023 | 84,01 | 84,40 | +0,46% | 84,00 | 84,55 | 84,29 | 84,40 | 84,50 | 31 | 2.343.266 |
| 24/10/2023 | 84,60 | 84,01 | -0,70% | 84,01 | 84,61 | 84,31 | 84,00 | 84,46 | 44 | 11.104.653 |
| 23/10/2023 | 84,67 | 84,60 | -0,09% | 84,24 | 84,67 | 84,44 | 84,60 | 84,65 | 51 | 5.243.749 |
| 20/10/2023 | 84,02 | 84,68 | +0,80% | 84,01 | 85,17 | 84,51 | 84,41 | 85,00 | 24 | 625.418 |
| 19/10/2023 | 84,61 | 84,01 | -0,71% | 84,00 | 84,99 | 84,53 | 84,05 | 84,58 | 158 | 6.788.142 |
| 18/10/2023 | 84,38 | 84,61 | +0,55% | 84,30 | 85,20 | 84,46 | 84,60 | 84,77 | 52 | 4.206.580 |
| 17/10/2023 | 84,95 | 84,15 | -0,90% | 83,30 | 85,00 | 84,41 | 84,15 | 84,75 | 106 | 11.336.486 |
| 16/10/2023 | 84,92 | 84,91 | -0,31% | 84,90 | 85,63 | 84,99 | 84,91 | 85,36 | 62 | 4.411.389 |
| 13/10/2023 | 85,71 | 85,17 | -0,40% | 84,97 | 86,99 | 85,39 | 85,16 | 85,50 | 80 | 11.339.878 |
| 11/10/2023 | 84,63 | 85,51 | -1,37% | 84,63 | 86,99 | 86,01 | 86,54 | 86,95 | 92 | 8.472.756 |
| 10/10/2023 | 86,80 | 86,70 | +0,42% | 86,15 | 86,98 | 86,31 | 86,70 | 86,90 | 134 | 13.569.440 |
| 9/10/2023 | 86,89 | 86,34 | -0,20% | 86,32 | 86,89 | 86,57 | 86,34 | 86,70 | 84 | 6.388.913 |
| 6/10/2023 | 86,85 | 86,51 | -0,46% | 86,32 | 87,48 | 86,55 | 86,55 | 86,97 | 63 | 2.882.127 |
| 5/10/2023 | 87,83 | 86,91 | 0,00% | 86,91 | 87,88 | 87,23 | 86,91 | 87,16 | 45 | 1.692.429 |
| 4/10/2023 | 87,99 | 86,91 | -1,23% | 86,90 | 88,36 | 87,19 | 86,95 | 87,97 | 75 | 13.105.967 |
| 3/10/2023 | 87,26 | 87,99 | +0,55% | 87,07 | 88,30 | 87,75 | 87,21 | 87,99 | 69 | 5.247.795 |
| 2/10/2023 | 89,38 | 87,51 | -0,22% | 87,50 | 89,38 | 88,03 | 87,56 | 88,02 | 55 | 3.653.561 |
| 29/9/2023 | 87,50 | 87,70 | +0,23% | 87,50 | 89,38 | 88,03 | 87,71 | 89,37 | 110 | 2.570.658 |
| 28/9/2023 | 87,15 | 87,50 | +0,38% | 87,15 | 87,78 | 87,43 | 87,37 | 87,77 | 26 | 1.617.527 |
| 27/9/2023 | 88,48 | 87,17 | -1,11% | 87,08 | 88,48 | 87,43 | 87,17 | 87,52 | 60 | 5.053.603 |
| 26/9/2023 | 88,48 | 88,15 | +0,17% | 87,91 | 88,48 | 88,00 | 88,15 | 88,34 | 44 | 6.793.640 |
| 25/9/2023 | 88,03 | 88,00 | -0,03% | 88,00 | 89,81 | 88,20 | 88,01 | 88,43 | 53 | 3.792.624 |
| 22/9/2023 | 88,20 | 88,03 | -0,19% | 88,02 | 88,67 | 88,08 | 88,06 | 88,20 | 741 | 11.388.915 |
| 21/9/2023 | 88,86 | 88,20 | -0,24% | 88,20 | 89,05 | 88,39 | 88,20 | 88,75 | 585 | 12.260.429 |
| 20/9/2023 | 91,29 | 88,41 | -1,92% | 88,14 | 91,29 | 88,41 | 88,41 | 88,86 | 785 | 12.705.953 |
| 19/9/2023 | 89,02 | 90,14 | +2,22% | 88,11 | 90,19 | 88,58 | 88,17 | 90,14 | 816 | 12.295.647 |
| 18/9/2023 | 88,14 | 88,18 | -0,52% | 88,10 | 89,83 | 88,32 | 88,17 | 88,65 | 807 | 11.155.711 |
| 15/9/2023 | 89,18 | 88,64 | -0,58% | 88,01 | 89,18 | 88,31 | 88,50 | 88,68 | 792 | 11.128.052 |
| 14/9/2023 | 89,61 | 89,16 | -0,82% | 88,36 | 89,63 | 89,01 | 88,55 | 89,16 | 787 | 12.595.642 |
| 13/9/2023 | 90,50 | 89,90 | -2,71% | 89,72 | 91,14 | 90,16 | 89,81 | 89,90 | 62 | 6.717.553 |
| 12/9/2023 | 92,44 | 92,40 | +0,90% | 92,10 | 92,45 | 92,31 | 92,10 | 92,40 | 37 | 1.975.639 |
| 11/9/2023 | 93,20 | 91,58 | -1,65% | 90,51 | 93,20 | 90,95 | 91,58 | 92,50 | 99 | 17.391.428 |