Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ITIP11 - FII INTER IP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 68,39 | 68,70 | +0,45% | 68,13 | 68,75 | 68,38 | 68,70 | 68,72 | 32 | 5.156.406 |
| 20/1/2025 | 69,00 | 68,39 | -1,50% | 68,08 | 69,24 | 68,30 | 68,32 | 68,39 | 59 | 7.684.751 |
| 17/1/2025 | 71,00 | 69,43 | -0,20% | 68,94 | 71,00 | 69,45 | 69,44 | 69,51 | 36 | 3.278.232 |
| 16/1/2025 | 69,73 | 69,57 | -0,23% | 68,80 | 70,03 | 69,63 | 69,57 | 69,83 | 28 | 1.218.694 |
| 15/1/2025 | 69,18 | 69,73 | +0,65% | 67,00 | 69,99 | 69,05 | 69,66 | 69,73 | 122 | 9.446.639 |
| 14/1/2025 | 69,77 | 69,28 | -0,70% | 68,00 | 69,77 | 68,64 | 68,24 | 69,28 | 67 | 4.640.286 |
| 13/1/2025 | 69,52 | 69,77 | -0,33% | 68,53 | 70,09 | 69,90 | 68,50 | 69,77 | 83 | 2.013.331 |
| 10/1/2025 | 70,07 | 70,00 | -0,09% | 69,85 | 70,63 | 70,19 | 70,00 | 70,01 | 47 | 1.305.598 |
| 9/1/2025 | 70,06 | 70,06 | 0,00% | 70,00 | 70,06 | 70,04 | 70,00 | 70,22 | 20 | 826.568 |
| 8/1/2025 | 70,05 | 70,06 | +0,01% | 70,05 | 70,49 | 70,09 | 70,05 | 70,30 | 42 | 1.492.928 |
| 7/1/2025 | 70,05 | 70,05 | 0,00% | 70,05 | 70,25 | 70,09 | 70,05 | 70,08 | 32 | 2.474.197 |
| 6/1/2025 | 70,01 | 70,05 | -0,41% | 70,00 | 70,49 | 70,20 | 70,06 | 70,35 | 57 | 3.320.606 |
| 3/1/2025 | 70,33 | 70,34 | 0,00% | 70,00 | 70,34 | 70,15 | 70,06 | 72,00 | 46 | 2.013.492 |
| 2/1/2025 | 70,34 | 70,34 | -0,92% | 69,51 | 70,34 | 69,94 | 70,33 | 71,99 | 50 | 6.259.660 |
| 30/12/2024 | 68,25 | 70,99 | +4,01% | 67,75 | 71,00 | 68,76 | 69,01 | 71,00 | 545 | 6.092.504 |
| 27/12/2024 | 67,25 | 68,25 | +1,87% | 67,25 | 68,25 | 67,93 | 67,50 | 68,25 | 256 | 5.774.539 |
| 26/12/2024 | 65,25 | 67,00 | +2,68% | 64,26 | 67,00 | 65,37 | 65,45 | 67,00 | 375 | 10.479.758 |
| 23/12/2024 | 63,44 | 65,25 | +2,87% | 63,41 | 65,25 | 64,41 | 64,40 | 65,38 | 285 | 5.101.707 |
| 20/12/2024 | 61,21 | 63,43 | +3,64% | 60,50 | 64,35 | 61,42 | 62,91 | 63,43 | 644 | 20.308.083 |
| 19/12/2024 | 61,25 | 61,20 | -0,08% | 61,02 | 61,25 | 61,16 | 61,16 | 61,20 | 244 | 5.413.449 |
| 18/12/2024 | 62,05 | 61,25 | -1,29% | 61,00 | 62,05 | 61,37 | 61,02 | 61,25 | 275 | 6.321.487 |
| 17/12/2024 | 62,58 | 62,05 | -0,85% | 61,66 | 62,58 | 62,06 | 61,81 | 62,05 | 291 | 5.306.776 |
| 16/12/2024 | 63,00 | 62,58 | -0,67% | 62,01 | 63,00 | 62,70 | 62,01 | 62,58 | 304 | 7.431.134 |
| 13/12/2024 | 63,80 | 63,00 | -1,25% | 62,98 | 64,50 | 63,37 | 62,99 | 63,00 | 272 | 13.770.335 |
| 12/12/2024 | 64,50 | 63,80 | -1,09% | 63,50 | 64,75 | 64,59 | 63,50 | 63,80 | 94 | 29.808.744 |
| 11/12/2024 | 66,02 | 64,50 | -2,30% | 64,00 | 66,02 | 65,56 | 64,01 | 64,50 | 1.333 | 15.374.018 |
| 10/12/2024 | 67,57 | 66,02 | -2,29% | 66,02 | 67,57 | 66,78 | 66,02 | 66,52 | 60 | 10.451.999 |
| 9/12/2024 | 66,31 | 67,57 | +1,90% | 66,26 | 67,57 | 66,50 | 67,01 | 67,57 | 66 | 4.635.635 |
| 6/12/2024 | 66,24 | 66,31 | +0,11% | 66,01 | 66,50 | 66,32 | 66,31 | 66,69 | 71 | 2.699.548 |
| 5/12/2024 | 67,00 | 66,24 | -1,18% | 66,00 | 67,03 | 66,38 | 66,22 | 66,24 | 83 | 5.410.149 |
| 4/12/2024 | 67,58 | 67,03 | -0,81% | 67,00 | 67,58 | 67,25 | 67,00 | 67,03 | 73 | 4.741.797 |
| 3/12/2024 | 68,50 | 67,58 | -1,43% | 67,50 | 68,55 | 67,85 | 67,58 | 67,70 | 48 | 4.071.136 |
| 2/12/2024 | 68,56 | 68,56 | -0,92% | 67,75 | 68,98 | 68,30 | 68,30 | 68,56 | 107 | 5.867.512 |
| 29/11/2024 | 70,38 | 69,20 | -1,69% | 69,20 | 70,38 | 69,66 | 69,20 | 70,09 | 56 | 2.598.461 |
| 28/11/2024 | 70,71 | 70,39 | -0,45% | 70,00 | 70,71 | 70,47 | 69,53 | 70,39 | 54 | 2.015.548 |
| 27/11/2024 | 70,85 | 70,71 | -1,01% | 70,51 | 71,43 | 70,72 | 70,52 | 70,70 | 167 | 2.659.443 |
| 26/11/2024 | 71,15 | 71,43 | +0,41% | 70,53 | 71,43 | 71,03 | 71,04 | 71,43 | 44 | 1.378.068 |
| 25/11/2024 | 71,06 | 71,14 | +0,11% | 71,02 | 71,25 | 71,10 | 71,14 | 71,21 | 80 | 4.188.258 |
| 22/11/2024 | 71,00 | 71,06 | +0,08% | 71,00 | 71,50 | 71,04 | 71,06 | 71,44 | 59 | 5.058.108 |
| 21/11/2024 | 70,79 | 71,00 | +0,28% | 69,84 | 71,00 | 70,67 | 71,00 | 71,46 | 100 | 4.580.028 |
| 19/11/2024 | 70,01 | 70,80 | +0,11% | 69,85 | 70,80 | 70,41 | 70,00 | 70,80 | 73 | 3.154.428 |
| 18/11/2024 | 70,00 | 70,72 | +1,03% | 69,50 | 75,15 | 72,98 | 70,25 | 70,73 | 169 | 36.560.357 |
| 14/11/2024 | 70,13 | 70,00 | -0,20% | 69,53 | 70,14 | 69,87 | 70,00 | 70,14 | 85 | 3.703.204 |
| 13/11/2024 | 69,50 | 70,14 | +0,92% | 69,02 | 70,14 | 69,56 | 69,65 | 70,14 | 48 | 2.852.225 |
| 12/11/2024 | 70,02 | 69,50 | -0,74% | 69,50 | 70,23 | 69,98 | 69,50 | 69,75 | 454 | 5.710.580 |
| 11/11/2024 | 70,41 | 70,02 | -0,55% | 70,00 | 70,49 | 70,21 | 70,00 | 70,27 | 124 | 9.093.091 |
| 8/11/2024 | 70,08 | 70,41 | -0,03% | 70,05 | 70,42 | 70,20 | 70,22 | 70,94 | 60 | 1.291.799 |
| 7/11/2024 | 70,50 | 70,43 | -0,10% | 70,00 | 70,75 | 70,39 | 70,30 | 70,50 | 81 | 3.400.095 |
| 6/11/2024 | 70,97 | 70,50 | -0,66% | 70,35 | 71,00 | 70,67 | 70,49 | 70,50 | 69 | 9.591.110 |
| 5/11/2024 | 70,96 | 70,97 | -0,04% | 70,89 | 70,97 | 70,92 | 70,93 | 70,97 | 57 | 10.850.765 |
| 4/11/2024 | 71,70 | 71,00 | +0,01% | 71,00 | 72,00 | 71,32 | 71,00 | 71,48 | 108 | 4.472.059 |
| 1/11/2024 | 71,00 | 70,99 | -0,91% | 70,51 | 71,00 | 70,97 | 70,95 | 70,99 | 63 | 5.372.575 |
| 31/10/2024 | 71,76 | 71,64 | -0,25% | 71,40 | 72,00 | 71,70 | 71,42 | 71,64 | 85 | 4.043.960 |
| 30/10/2024 | 72,71 | 71,82 | -0,87% | 71,76 | 72,74 | 72,16 | 71,81 | 71,82 | 141 | 6.949.221 |
| 29/10/2024 | 73,00 | 72,45 | -0,40% | 71,76 | 73,00 | 72,23 | 71,76 | 72,45 | 68 | 5.742.658 |
| 28/10/2024 | 72,50 | 72,74 | +0,26% | 72,50 | 72,75 | 72,58 | 72,57 | 72,75 | 64 | 3.404.393 |
| 25/10/2024 | 73,00 | 72,55 | +0,03% | 72,50 | 73,00 | 72,83 | 72,54 | 72,99 | 62 | 2.476.293 |
| 24/10/2024 | 73,27 | 72,53 | -1,64% | 72,50 | 73,97 | 72,86 | 72,50 | 72,53 | 64 | 4.597.935 |
| 23/10/2024 | 74,00 | 73,74 | -0,35% | 73,25 | 74,05 | 73,67 | 73,26 | 73,73 | 46 | 3.536.260 |
| 22/10/2024 | 74,99 | 74,00 | -0,27% | 74,00 | 74,99 | 74,73 | 73,81 | 74,01 | 59 | 14.916.303 |
| 21/10/2024 | 73,80 | 74,20 | +0,54% | 73,75 | 74,24 | 74,03 | 73,76 | 74,21 | 86 | 3.664.579 |
| 18/10/2024 | 72,25 | 73,80 | +1,17% | 71,76 | 73,80 | 72,33 | 72,23 | 74,48 | 203 | 9.027.832 |
| 17/10/2024 | 72,84 | 72,95 | +0,98% | 71,72 | 74,47 | 72,33 | 71,76 | 72,95 | 139 | 6.886.185 |
| 16/10/2024 | 72,25 | 72,24 | +0,15% | 71,53 | 72,38 | 72,23 | 71,59 | 72,24 | 88 | 1.560.270 |
| 15/10/2024 | 72,16 | 72,13 | -0,04% | 71,41 | 72,34 | 72,02 | 71,40 | 72,13 | 188 | 11.444.732 |
| 14/10/2024 | 72,36 | 72,16 | +1,63% | 71,02 | 72,36 | 72,03 | 72,06 | 72,16 | 143 | 7.779.597 |
| 11/10/2024 | 73,09 | 71,00 | -0,64% | 71,00 | 73,09 | 72,29 | 71,00 | 72,24 | 181 | 11.674.949 |
| 10/10/2024 | 71,32 | 71,46 | -1,43% | 71,00 | 72,59 | 72,03 | 71,01 | 71,46 | 277 | 5.474.961 |
| 9/10/2024 | 72,59 | 72,50 | -0,58% | 72,19 | 72,79 | 72,43 | 72,40 | 72,76 | 136 | 2.180.251 |
| 8/10/2024 | 71,96 | 72,92 | +0,39% | 71,96 | 73,81 | 73,08 | 72,92 | 73,36 | 181 | 3.237.606 |
| 7/10/2024 | 73,83 | 72,64 | -1,60% | 71,00 | 74,54 | 73,65 | 72,33 | 73,49 | 192 | 12.535.720 |
| 4/10/2024 | 73,76 | 73,82 | +0,08% | 73,76 | 74,50 | 74,07 | 73,76 | 73,82 | 213 | 14.104.524 |
| 3/10/2024 | 71,93 | 73,76 | +0,49% | 71,82 | 74,00 | 73,19 | 72,95 | 73,79 | 167 | 2.525.104 |
| 2/10/2024 | 73,40 | 73,40 | -0,07% | 71,42 | 73,40 | 73,08 | 71,79 | 73,40 | 120 | 3.464.191 |
| 1/10/2024 | 72,05 | 73,45 | +1,94% | 70,98 | 75,88 | 71,64 | 71,10 | 73,45 | 193 | 5.781.763 |
| 30/9/2024 | 71,99 | 72,05 | +0,04% | 71,30 | 72,10 | 71,77 | 72,05 | 72,10 | 336 | 8.885.698 |
| 26/9/2024 | 72,14 | 72,02 | -0,17% | 71,50 | 72,14 | 71,91 | 71,78 | 72,02 | 608 | 8.011.538 |
| 25/9/2024 | 72,30 | 72,14 | -0,10% | 72,03 | 72,30 | 72,05 | 72,14 | 72,15 | 618 | 6.167.943 |
| 24/9/2024 | 72,07 | 72,21 | +0,25% | 72,03 | 73,27 | 72,30 | 72,21 | 72,34 | 651 | 9.088.712 |
| 23/9/2024 | 72,50 | 72,03 | -0,89% | 72,03 | 72,50 | 72,18 | 72,03 | 72,05 | 290 | 5.919.175 |
| 20/9/2024 | 73,10 | 72,68 | -0,57% | 72,05 | 73,15 | 72,33 | 72,05 | 72,68 | 637 | 6.669.497 |
| 19/9/2024 | 72,55 | 73,10 | +0,04% | 72,05 | 73,10 | 72,31 | 72,30 | 73,10 | 641 | 5.698.481 |
| 18/9/2024 | 72,99 | 73,07 | +1,44% | 72,03 | 73,07 | 72,43 | 72,05 | 73,10 | 604 | 22.585.044 |
| 17/9/2024 | 72,12 | 72,03 | -0,03% | 72,01 | 72,80 | 72,25 | 72,02 | 72,03 | 606 | 7.362.531 |
| 16/9/2024 | 72,03 | 72,05 | +0,06% | 72,02 | 74,20 | 73,38 | 72,05 | 74,20 | 357 | 21.789.133 |
| 13/9/2024 | 73,99 | 72,01 | -1,36% | 72,01 | 73,99 | 72,73 | 72,01 | 72,79 | 141 | 8.291.972 |
| 12/9/2024 | 73,11 | 73,00 | -1,35% | 72,89 | 73,99 | 73,19 | 73,00 | 73,98 | 388 | 6.631.431 |
| 11/9/2024 | 73,75 | 74,00 | +1,34% | 73,00 | 74,00 | 73,19 | 74,00 | 74,72 | 628 | 9.025.330 |
| 10/9/2024 | 74,36 | 73,02 | -2,77% | 73,02 | 75,17 | 74,32 | 73,02 | 74,31 | 254 | 7.336.152 |
| 9/9/2024 | 75,79 | 75,10 | +0,07% | 74,31 | 75,79 | 74,84 | 74,65 | 75,10 | 539 | 7.267.500 |
| 6/9/2024 | 74,93 | 75,05 | +0,17% | 73,60 | 75,99 | 74,61 | 73,60 | 75,05 | 563 | 7.469.380 |
| 5/9/2024 | 77,30 | 74,92 | -3,08% | 74,00 | 77,30 | 75,02 | 74,92 | 75,99 | 257 | 8.875.614 |
| 4/9/2024 | 77,35 | 77,30 | -0,74% | 74,81 | 77,36 | 75,97 | 75,01 | 77,30 | 130 | 3.821.599 |
| 3/9/2024 | 78,32 | 77,88 | -1,90% | 77,30 | 79,38 | 78,18 | 77,30 | 77,88 | 80 | 1.032.000 |
| 2/9/2024 | 76,00 | 79,39 | +4,46% | 73,65 | 79,39 | 75,42 | 75,67 | 79,39 | 176 | 6.297.832 |
| 30/8/2024 | 74,87 | 76,00 | +1,50% | 74,00 | 76,99 | 75,90 | 76,00 | 76,80 | 159 | 31.445.872 |
| 29/8/2024 | 73,00 | 74,88 | +1,57% | 71,41 | 76,34 | 72,46 | 74,01 | 74,95 | 340 | 44.734.488 |
| 28/8/2024 | 75,26 | 73,72 | -1,05% | 71,02 | 75,26 | 73,90 | 73,72 | 74,49 | 211 | 19.348.690 |
| 27/8/2024 | 76,32 | 74,50 | -2,03% | 74,50 | 76,32 | 75,22 | 74,50 | 75,02 | 264 | 11.223.687 |
| 26/8/2024 | 77,46 | 76,04 | -1,83% | 75,39 | 77,46 | 76,21 | 75,61 | 76,05 | 157 | 18.627.915 |
| 23/8/2024 | 75,39 | 77,46 | +1,88% | 75,37 | 78,58 | 76,97 | 77,46 | 77,97 | 202 | 7.251.165 |
| 22/8/2024 | 76,89 | 76,03 | -1,74% | 76,03 | 77,02 | 76,77 | 75,48 | 77,45 | 147 | 3.892.493 |
| 21/8/2024 | 77,45 | 77,38 | -0,09% | 77,36 | 77,66 | 77,42 | 77,38 | 77,45 | 94 | 4.242.756 |
| 20/8/2024 | 78,56 | 77,45 | -1,31% | 77,35 | 78,56 | 77,76 | 77,45 | 77,75 | 221 | 5.459.352 |
| 19/8/2024 | 78,49 | 78,48 | -0,01% | 75,26 | 80,56 | 78,66 | 75,27 | 78,48 | 283 | 9.069.669 |
| 16/8/2024 | 80,40 | 78,49 | -1,89% | 77,65 | 80,40 | 79,04 | 78,46 | 78,49 | 214 | 6.102.491 |
| 15/8/2024 | 80,09 | 80,00 | -0,11% | 77,46 | 80,09 | 79,43 | 79,04 | 80,00 | 190 | 9.738.332 |
| 14/8/2024 | 81,39 | 80,09 | -1,60% | 79,65 | 81,39 | 80,30 | 79,50 | 80,09 | 110 | 2.650.073 |
| 13/8/2024 | 81,33 | 81,39 | -0,45% | 81,10 | 81,58 | 81,38 | 81,30 | 81,39 | 57 | 3.817.031 |
| 12/8/2024 | 81,95 | 81,76 | -0,26% | 79,80 | 81,97 | 81,77 | 79,80 | 81,76 | 138 | 8.610.705 |
| 9/8/2024 | 81,83 | 81,97 | -0,01% | 81,44 | 81,97 | 81,86 | 81,84 | 81,97 | 126 | 5.771.242 |
| 8/8/2024 | 77,33 | 81,98 | -0,01% | 77,33 | 81,98 | 81,78 | 81,82 | 81,97 | 113 | 3.091.367 |
| 7/8/2024 | 81,77 | 81,99 | +0,27% | 81,25 | 82,00 | 81,96 | 81,78 | 82,00 | 133 | 9.327.486 |
| 6/8/2024 | 81,73 | 81,77 | +0,05% | 81,27 | 82,00 | 81,76 | 81,49 | 81,77 | 210 | 12.625.030 |
| 5/8/2024 | 81,05 | 81,73 | +0,02% | 77,12 | 81,75 | 80,36 | 80,23 | 81,73 | 363 | 23.088.429 |
| 2/8/2024 | 81,22 | 81,71 | +0,60% | 81,01 | 81,75 | 81,60 | 81,71 | 81,72 | 194 | 7.034.273 |
| 1/8/2024 | 81,25 | 81,22 | -0,04% | 81,00 | 81,26 | 81,18 | 81,03 | 81,22 | 184 | 8.345.820 |
| 31/7/2024 | 81,26 | 81,25 | +0,31% | 80,50 | 81,26 | 81,05 | 81,25 | 81,26 | 124 | 4.044.754 |
| 30/7/2024 | 80,07 | 81,00 | +0,62% | 80,05 | 81,00 | 80,77 | 80,99 | 81,00 | 96 | 2.584.755 |
| 29/7/2024 | 80,02 | 80,50 | -0,11% | 80,00 | 80,73 | 80,45 | 80,50 | 80,74 | 182 | 8.632.829 |
| 26/7/2024 | 80,01 | 80,59 | +0,11% | 80,01 | 80,60 | 80,44 | 80,59 | 80,73 | 153 | 10.048.154 |
| 25/7/2024 | 80,58 | 80,50 | -0,61% | 80,50 | 80,93 | 80,81 | 80,26 | 80,65 | 195 | 9.762.133 |
| 24/7/2024 | 81,25 | 80,99 | -0,01% | 80,61 | 81,48 | 81,07 | 80,61 | 81,06 | 171 | 7.993.713 |
| 23/7/2024 | 81,49 | 81,00 | -0,32% | 80,76 | 81,49 | 81,01 | 80,99 | 81,00 | 190 | 9.300.872 |
| 22/7/2024 | 81,49 | 81,26 | -0,16% | 80,76 | 81,50 | 81,42 | 81,26 | 81,27 | 273 | 28.173.129 |
| 19/7/2024 | 81,75 | 81,39 | -0,80% | 81,00 | 82,29 | 81,46 | 80,76 | 81,39 | 116 | 21.799.028 |
| 18/7/2024 | 82,00 | 82,05 | -0,23% | 81,82 | 82,24 | 82,13 | 82,01 | 82,05 | 148 | 10.258.961 |
| 17/7/2024 | 81,02 | 82,24 | +0,33% | 81,02 | 82,24 | 81,92 | 82,00 | 82,15 | 140 | 6.193.398 |
| 16/7/2024 | 82,00 | 81,97 | -0,04% | 81,00 | 82,00 | 81,06 | 81,24 | 81,97 | 249 | 11.064.711 |
| 15/7/2024 | 80,78 | 82,00 | +1,49% | 80,02 | 82,00 | 80,80 | 80,79 | 82,00 | 371 | 32.926.580 |
| 12/7/2024 | 80,78 | 80,80 | +0,02% | 80,70 | 81,20 | 80,91 | 80,70 | 80,80 | 280 | 18.757.236 |
| 11/7/2024 | 80,70 | 80,78 | +0,10% | 80,50 | 81,00 | 80,74 | 80,70 | 80,78 | 238 | 8.518.944 |
| 10/7/2024 | 80,38 | 80,70 | 0,00% | 80,32 | 80,70 | 80,67 | 80,66 | 80,70 | 198 | 8.455.072 |
| 9/7/2024 | 80,70 | 80,70 | 0,00% | 80,00 | 80,70 | 80,59 | 80,68 | 80,70 | 261 | 10.961.073 |
| 8/7/2024 | 80,51 | 80,70 | +0,57% | 80,51 | 81,00 | 80,64 | 80,57 | 80,70 | 67 | 2.016.157 |
| 5/7/2024 | 79,72 | 80,24 | +0,61% | 79,70 | 80,29 | 80,09 | 80,22 | 80,24 | 185 | 5.750.951 |
| 4/7/2024 | 79,22 | 79,75 | -0,92% | 79,22 | 80,50 | 79,76 | 79,25 | 79,75 | 279 | 16.830.659 |
| 3/7/2024 | 80,14 | 80,49 | +0,61% | 79,76 | 81,00 | 80,47 | 80,27 | 80,49 | 244 | 8.667.050 |
| 2/7/2024 | 79,75 | 80,00 | +0,31% | 79,75 | 81,00 | 80,62 | 79,98 | 80,00 | 254 | 14.141.952 |
| 1/7/2024 | 79,11 | 79,75 | +0,30% | 79,00 | 80,25 | 79,71 | 79,73 | 79,75 | 307 | 24.354.146 |
| 28/6/2024 | 79,97 | 79,51 | -0,59% | 79,48 | 79,97 | 79,52 | 79,50 | 79,51 | 189 | 16.047.252 |
| 27/6/2024 | 79,76 | 79,98 | -0,04% | 79,75 | 80,50 | 79,97 | 79,76 | 79,98 | 140 | 22.170.155 |
| 26/6/2024 | 80,79 | 80,01 | -0,95% | 79,00 | 82,97 | 79,82 | 80,00 | 80,01 | 181 | 10.568.503 |
| 25/6/2024 | 80,75 | 80,78 | -0,27% | 78,00 | 81,00 | 79,19 | 78,00 | 80,78 | 315 | 34.680.974 |
| 24/6/2024 | 84,00 | 81,00 | -2,98% | 81,00 | 84,72 | 83,06 | 80,75 | 81,00 | 319 | 30.478.081 |
| 21/6/2024 | 83,93 | 83,49 | -0,52% | 81,75 | 84,47 | 82,96 | 82,97 | 83,49 | 227 | 22.598.422 |
| 20/6/2024 | 85,00 | 83,93 | -2,41% | 83,04 | 85,00 | 84,49 | 83,01 | 83,93 | 171 | 14.059.716 |
| 19/6/2024 | 85,68 | 86,00 | +0,82% | 85,26 | 86,00 | 85,88 | 85,98 | 86,00 | 136 | 10.744.520 |
| 18/6/2024 | 85,00 | 85,30 | +0,06% | 84,90 | 85,50 | 85,18 | 84,91 | 85,25 | 200 | 12.854.257 |
| 17/6/2024 | 84,74 | 85,25 | +0,60% | 84,74 | 85,52 | 85,12 | 84,75 | 85,25 | 275 | 9.849.060 |
| 14/6/2024 | 83,00 | 84,74 | +2,22% | 82,75 | 85,00 | 83,63 | 84,73 | 84,74 | 179 | 10.478.997 |
| 13/6/2024 | 83,47 | 82,90 | -0,68% | 82,75 | 83,47 | 83,03 | 82,75 | 82,90 | 117 | 4.268.004 |
| 12/6/2024 | 82,98 | 83,47 | +0,59% | 82,60 | 83,50 | 83,24 | 83,47 | 83,48 | 148 | 8.532.854 |
| 11/6/2024 | 82,28 | 82,98 | +0,01% | 82,28 | 82,99 | 82,76 | 82,75 | 82,98 | 160 | 4.816.679 |
| 10/6/2024 | 82,00 | 82,97 | +0,46% | 82,00 | 82,99 | 82,46 | 82,35 | 82,99 | 296 | 13.887.611 |
| 7/6/2024 | 81,06 | 82,59 | +0,73% | 81,06 | 82,99 | 82,29 | 82,57 | 82,59 | 198 | 8.707.168 |
| 6/6/2024 | 81,03 | 81,99 | +0,64% | 81,01 | 81,99 | 81,84 | 81,95 | 81,99 | 127 | 4.763.200 |
| 5/6/2024 | 82,50 | 81,47 | -1,25% | 79,99 | 82,50 | 81,40 | 81,30 | 81,47 | 213 | 13.252.391 |
| 4/6/2024 | 82,20 | 82,50 | +0,36% | 82,20 | 82,68 | 82,49 | 82,44 | 82,50 | 131 | 7.862.170 |
| 3/6/2024 | 80,78 | 82,20 | +0,56% | 80,75 | 83,50 | 81,99 | 82,12 | 82,20 | 235 | 15.767.112 |
| 31/5/2024 | 81,24 | 81,74 | +0,62% | 81,20 | 81,95 | 81,52 | 81,55 | 81,74 | 147 | 7.565.118 |
| 29/5/2024 | 82,00 | 81,24 | -1,46% | 80,77 | 82,00 | 81,61 | 81,24 | 81,25 | 126 | 8.039.126 |
| 28/5/2024 | 82,30 | 82,44 | -0,19% | 82,02 | 82,60 | 82,41 | 82,43 | 82,44 | 94 | 5.983.249 |
| 27/5/2024 | 82,80 | 82,60 | -0,37% | 82,00 | 82,80 | 82,52 | 82,49 | 82,60 | 157 | 7.130.299 |
| 24/5/2024 | 84,39 | 82,91 | -0,29% | 82,03 | 84,39 | 82,81 | 82,64 | 82,94 | 160 | 8.570.928 |
| 23/5/2024 | 84,01 | 83,15 | -1,48% | 83,00 | 84,40 | 83,87 | 83,00 | 83,15 | 121 | 7.758.532 |
| 22/5/2024 | 85,65 | 84,40 | -1,39% | 84,25 | 85,98 | 84,99 | 84,25 | 84,40 | 174 | 11.678.147 |
| 21/5/2024 | 84,67 | 85,59 | -0,15% | 84,67 | 85,60 | 85,33 | 85,50 | 85,59 | 95 | 2.474.640 |
| 20/5/2024 | 85,50 | 85,72 | +0,43% | 84,75 | 86,00 | 85,53 | 85,32 | 85,72 | 200 | 11.941.199 |
| 17/5/2024 | 86,00 | 85,35 | -0,89% | 84,75 | 86,30 | 85,26 | 85,33 | 85,50 | 167 | 30.031.975 |
| 16/5/2024 | 85,99 | 86,12 | +0,15% | 85,01 | 86,20 | 85,70 | 85,72 | 86,12 | 153 | 10.190.673 |
| 15/5/2024 | 85,00 | 85,99 | +2,37% | 84,49 | 86,35 | 86,03 | 85,50 | 85,99 | 300 | 42.725.185 |
| 14/5/2024 | 83,95 | 84,00 | +0,06% | 83,00 | 84,40 | 83,95 | 83,94 | 84,00 | 97 | 23.366.016 |
| 13/5/2024 | 82,01 | 83,95 | +2,13% | 82,00 | 83,98 | 82,90 | 83,95 | 83,96 | 90 | 8.937.672 |
| 10/5/2024 | 80,80 | 82,20 | +1,51% | 80,80 | 82,20 | 81,51 | 81,74 | 82,20 | 136 | 8.778.859 |
| 9/5/2024 | 81,27 | 80,98 | -1,15% | 78,00 | 81,88 | 79,91 | 80,80 | 80,98 | 192 | 25.796.890 |
| 8/5/2024 | 81,84 | 81,92 | +0,10% | 81,50 | 82,49 | 81,96 | 81,50 | 81,92 | 170 | 21.483.747 |
| 7/5/2024 | 81,98 | 81,84 | -0,17% | 81,75 | 82,00 | 81,91 | 81,85 | 81,99 | 138 | 3.686.041 |
| 6/5/2024 | 80,01 | 81,98 | +1,51% | 80,01 | 84,00 | 82,39 | 81,00 | 81,98 | 255 | 25.690.539 |
| 3/5/2024 | 80,72 | 80,76 | +0,02% | 79,53 | 81,01 | 80,47 | 80,75 | 81,01 | 141 | 8.337.236 |
| 2/5/2024 | 80,00 | 80,74 | 0,00% | 79,26 | 80,75 | 80,30 | 80,47 | 80,72 | 221 | 10.037.744 |
| 30/4/2024 | 80,99 | 80,74 | +1,57% | 79,97 | 80,99 | 80,42 | 80,74 | 80,80 | 122 | 3.064.002 |
| 29/4/2024 | 79,90 | 79,49 | +0,65% | 76,91 | 81,53 | 79,99 | 79,01 | 79,49 | 226 | 17.150.140 |
| 26/4/2024 | 76,54 | 78,98 | +3,19% | 75,72 | 78,99 | 77,10 | 78,34 | 78,98 | 156 | 14.263.513 |
| 25/4/2024 | 75,75 | 76,54 | +0,99% | 75,71 | 76,67 | 76,16 | 76,26 | 76,54 | 104 | 4.074.993 |
| 24/4/2024 | 76,40 | 75,79 | -0,60% | 75,75 | 76,75 | 76,28 | 75,70 | 75,79 | 117 | 7.918.277 |
| 23/4/2024 | 76,20 | 76,25 | +0,12% | 75,69 | 76,50 | 76,23 | 76,26 | 76,40 | 137 | 9.834.331 |
| 22/4/2024 | 75,86 | 76,16 | +0,77% | 75,57 | 76,36 | 76,01 | 76,02 | 76,15 | 183 | 11.463.345 |
| 19/4/2024 | 75,85 | 75,58 | -0,05% | 74,99 | 75,85 | 75,46 | 75,52 | 75,58 | 111 | 25.830.719 |
| 18/4/2024 | 75,97 | 75,62 | +0,07% | 75,18 | 75,98 | 75,81 | 75,39 | 75,61 | 89 | 3.988.035 |
| 17/4/2024 | 76,00 | 75,57 | -0,43% | 75,04 | 76,00 | 75,72 | 75,30 | 75,57 | 131 | 8.935.080 |
| 16/4/2024 | 75,08 | 75,90 | -0,13% | 75,08 | 75,99 | 75,88 | 75,85 | 75,90 | 111 | 7.884.729 |
| 15/4/2024 | 75,40 | 76,00 | +0,80% | 74,52 | 76,00 | 75,05 | 75,04 | 76,00 | 104 | 10.162.103 |
| 12/4/2024 | 75,98 | 75,40 | +0,65% | 75,06 | 75,98 | 75,33 | 75,37 | 75,40 | 86 | 7.028.629 |
| 11/4/2024 | 75,92 | 74,91 | -0,45% | 74,30 | 75,92 | 74,62 | 74,30 | 74,91 | 154 | 10.037.173 |
| 10/4/2024 | 75,49 | 75,25 | +0,33% | 74,31 | 75,49 | 74,88 | 74,77 | 75,25 | 137 | 12.340.660 |
| 9/4/2024 | 75,47 | 75,00 | -0,21% | 74,40 | 75,48 | 74,93 | 74,61 | 75,00 | 233 | 15.256.485 |
| 8/4/2024 | 75,48 | 75,16 | -0,08% | 75,01 | 75,50 | 75,20 | 75,15 | 75,47 | 91 | 17.373.361 |
| 5/4/2024 | 74,31 | 75,22 | +0,32% | 74,31 | 75,22 | 74,58 | 75,00 | 75,22 | 88 | 16.102.759 |
| 4/4/2024 | 75,23 | 74,98 | +0,24% | 74,77 | 75,23 | 75,12 | 74,81 | 74,98 | 66 | 4.702.768 |
| 3/4/2024 | 75,27 | 74,80 | -0,13% | 74,46 | 75,27 | 74,96 | 74,98 | 74,99 | 44 | 772.164 |
| 2/4/2024 | 74,47 | 74,90 | +0,60% | 74,47 | 74,90 | 74,65 | 74,66 | 74,90 | 53 | 4.486.640 |
| 1/4/2024 | 74,98 | 74,45 | -0,72% | 74,26 | 74,98 | 74,54 | 74,35 | 74,45 | 115 | 9.012.310 |
| 28/3/2024 | 75,59 | 74,99 | -0,54% | 74,74 | 75,68 | 75,32 | 74,53 | 74,99 | 101 | 5.868.182 |
| 27/3/2024 | 75,00 | 75,40 | +0,99% | 74,78 | 75,49 | 75,16 | 74,93 | 75,40 | 109 | 6.884.918 |
| 26/3/2024 | 74,91 | 74,66 | -0,11% | 74,45 | 74,99 | 74,76 | 74,66 | 74,92 | 117 | 11.767.619 |
| 25/3/2024 | 74,89 | 74,74 | +0,59% | 74,26 | 74,89 | 74,40 | 74,48 | 74,74 | 135 | 7.953.770 |
| 22/3/2024 | 74,93 | 74,30 | -1,58% | 74,10 | 75,20 | 74,35 | 74,30 | 74,43 | 92 | 17.614.518 |
| 21/3/2024 | 76,16 | 75,49 | +0,04% | 74,25 | 76,16 | 74,80 | 75,49 | 75,60 | 158 | 16.240.484 |
| 20/3/2024 | 75,50 | 75,46 | -0,30% | 74,65 | 75,50 | 75,38 | 75,45 | 75,46 | 105 | 5.081.039 |
| 19/3/2024 | 76,18 | 75,69 | -0,15% | 74,60 | 76,18 | 75,15 | 75,00 | 75,69 | 124 | 23.050.205 |
| 18/3/2024 | 75,84 | 75,80 | +0,07% | 75,51 | 75,99 | 75,77 | 75,61 | 75,80 | 76 | 5.418.155 |
| 15/3/2024 | 76,19 | 75,75 | -0,30% | 75,31 | 76,19 | 75,67 | 75,66 | 75,84 | 71 | 16.384.483 |
| 14/3/2024 | 75,80 | 75,98 | +0,32% | 75,49 | 76,50 | 75,84 | 75,57 | 75,98 | 411 | 21.927.757 |
| 13/3/2024 | 75,80 | 75,74 | -0,05% | 75,33 | 75,80 | 75,58 | 75,50 | 75,74 | 108 | 2.358.240 |
| 12/3/2024 | 75,56 | 75,78 | -0,01% | 75,50 | 75,80 | 75,63 | 75,31 | 75,78 | 102 | 4.522.695 |
| 11/3/2024 | 75,68 | 75,79 | +0,15% | 75,33 | 75,80 | 75,59 | 75,56 | 75,79 | 70 | 13.516.295 |
| 8/3/2024 | 75,79 | 75,68 | -0,12% | 75,51 | 75,79 | 75,61 | 0,00 | 0,00 | 57 | 1.580.401 |
| 7/3/2024 | 75,80 | 75,77 | +0,04% | 75,50 | 75,80 | 75,54 | 75,49 | 75,77 | 70 | 5.204.845 |
| 6/3/2024 | 75,73 | 75,74 | +0,01% | 75,32 | 75,97 | 75,67 | 75,57 | 75,78 | 49 | 1.453.032 |
| 5/3/2024 | 75,89 | 75,73 | +0,45% | 75,30 | 75,89 | 75,56 | 75,30 | 75,74 | 45 | 21.377.933 |
| 4/3/2024 | 75,49 | 75,39 | -0,13% | 75,23 | 75,49 | 75,38 | 75,10 | 75,42 | 82 | 3.452.483 |
| 1/3/2024 | 75,39 | 75,49 | -0,80% | 75,09 | 75,50 | 75,45 | 75,41 | 75,49 | 55 | 3.969.128 |
| 29/2/2024 | 75,62 | 76,10 | +0,62% | 75,30 | 76,15 | 75,93 | 75,61 | 76,10 | 69 | 1.617.369 |
| 28/2/2024 | 76,08 | 75,63 | 0,00% | 75,00 | 76,08 | 75,30 | 75,02 | 76,18 | 62 | 4.269.545 |
| 27/2/2024 | 75,05 | 75,63 | +0,50% | 74,75 | 75,63 | 74,98 | 75,00 | 75,63 | 449 | 4.416.565 |
| 26/2/2024 | 76,20 | 75,25 | -0,99% | 75,03 | 76,20 | 75,75 | 75,09 | 75,25 | 461 | 11.825.305 |
| 23/2/2024 | 76,18 | 76,00 | -0,24% | 75,75 | 76,25 | 75,95 | 0,00 | 0,00 | 383 | 6.980.569 |
| 22/2/2024 | 76,57 | 76,18 | +0,22% | 75,04 | 76,57 | 75,74 | 75,82 | 76,18 | 78 | 8.119.696 |
| 21/2/2024 | 76,24 | 76,01 | -0,30% | 75,94 | 76,25 | 76,04 | 76,01 | 76,09 | 62 | 5.810.164 |
| 20/2/2024 | 76,60 | 76,24 | +0,05% | 75,83 | 76,60 | 76,19 | 76,01 | 76,24 | 59 | 11.748.754 |
| 19/2/2024 | 76,37 | 76,20 | +0,28% | 75,36 | 76,50 | 76,26 | 75,56 | 76,28 | 103 | 10.340.876 |
| 16/2/2024 | 75,37 | 75,99 | +0,41% | 74,87 | 75,99 | 75,72 | 75,60 | 75,99 | 86 | 2.468.566 |
| 15/2/2024 | 75,93 | 75,68 | -0,03% | 74,53 | 75,93 | 75,00 | 75,22 | 75,68 | 68 | 5.400.549 |
| 14/2/2024 | 75,73 | 75,70 | -0,05% | 75,25 | 75,75 | 75,56 | 75,53 | 75,70 | 92 | 6.180.886 |
| 9/2/2024 | 75,69 | 75,74 | +0,17% | 74,78 | 75,74 | 75,13 | 0,00 | 0,00 | 85 | 8.580.903 |
| 8/2/2024 | 76,00 | 75,61 | -0,80% | 75,00 | 76,21 | 75,57 | 75,00 | 75,61 | 82 | 7.625.350 |
| 7/2/2024 | 76,19 | 76,22 | +0,03% | 75,50 | 76,22 | 75,90 | 75,50 | 76,22 | 66 | 3.491.652 |
| 6/2/2024 | 76,19 | 76,20 | +0,01% | 75,75 | 76,47 | 76,03 | 75,50 | 76,20 | 275 | 17.449.930 |
| 5/2/2024 | 76,97 | 76,19 | +0,58% | 75,12 | 76,97 | 75,71 | 75,86 | 76,19 | 108 | 8.207.598 |
| 2/2/2024 | 75,89 | 75,75 | -0,25% | 75,50 | 75,90 | 75,65 | 75,50 | 75,75 | 61 | 2.322.657 |
| 1/2/2024 | 75,71 | 75,94 | -0,43% | 75,52 | 76,49 | 75,88 | 75,54 | 75,94 | 87 | 7.292.591 |
| 31/1/2024 | 76,41 | 76,27 | -0,18% | 76,13 | 76,41 | 76,21 | 76,12 | 76,27 | 66 | 5.563.337 |
| 30/1/2024 | 76,37 | 76,41 | +0,01% | 76,11 | 76,41 | 76,21 | 76,29 | 76,41 | 70 | 3.734.745 |
| 29/1/2024 | 76,39 | 76,40 | +0,01% | 76,11 | 76,45 | 76,30 | 76,15 | 76,40 | 78 | 3.341.944 |
| 26/1/2024 | 76,39 | 76,39 | 0,00% | 76,26 | 76,39 | 76,34 | 76,25 | 76,39 | 32 | 1.091.747 |
| 25/1/2024 | 76,05 | 76,39 | +0,01% | 76,05 | 76,39 | 76,23 | 76,06 | 76,39 | 63 | 2.774.792 |
| 24/1/2024 | 76,16 | 76,38 | +0,03% | 76,06 | 76,44 | 76,24 | 76,06 | 76,38 | 52 | 6.503.362 |
| 23/1/2024 | 76,44 | 76,36 | +0,01% | 76,30 | 76,44 | 76,34 | 76,21 | 76,36 | 43 | 679.431 |
| 22/1/2024 | 76,33 | 76,35 | +0,01% | 76,18 | 76,44 | 76,32 | 76,33 | 76,35 | 69 | 1.801.372 |
| 19/1/2024 | 76,41 | 76,34 | +0,21% | 76,13 | 76,42 | 76,29 | 76,13 | 76,38 | 50 | 2.319.317 |
| 18/1/2024 | 76,50 | 76,18 | +0,12% | 75,93 | 76,50 | 76,05 | 76,16 | 76,18 | 87 | 6.837.510 |
| 17/1/2024 | 76,43 | 76,09 | +0,13% | 75,79 | 76,45 | 76,30 | 76,09 | 76,37 | 70 | 1.503.161 |
| 16/1/2024 | 76,18 | 75,99 | -0,25% | 75,50 | 76,25 | 75,91 | 75,54 | 76,00 | 573 | 8.244.891 |
| 15/1/2024 | 76,28 | 76,18 | -0,13% | 75,87 | 76,28 | 76,15 | 76,06 | 76,18 | 133 | 5.970.925 |
| 12/1/2024 | 76,30 | 76,28 | -0,03% | 75,88 | 76,30 | 76,09 | 76,24 | 76,28 | 54 | 1.217.592 |
| 11/1/2024 | 75,83 | 76,30 | +0,63% | 75,03 | 76,30 | 75,98 | 76,04 | 76,30 | 83 | 4.734.074 |
| 10/1/2024 | 76,29 | 75,82 | -0,50% | 75,00 | 76,29 | 75,65 | 75,01 | 75,83 | 794 | 9.154.812 |
| 9/1/2024 | 76,08 | 76,20 | +0,16% | 75,85 | 76,29 | 76,04 | 76,19 | 76,20 | 95 | 6.912.273 |
| 8/1/2024 | 76,23 | 76,08 | -0,20% | 75,75 | 76,23 | 76,03 | 76,01 | 76,08 | 145 | 5.626.933 |
| 5/1/2024 | 75,94 | 76,23 | +0,38% | 75,53 | 76,40 | 76,09 | 76,20 | 76,23 | 131 | 13.675.020 |
| 4/1/2024 | 75,50 | 75,94 | +0,45% | 75,50 | 75,94 | 75,88 | 75,77 | 75,94 | 83 | 2.868.586 |
| 3/1/2024 | 76,50 | 75,60 | -0,87% | 75,50 | 76,50 | 75,85 | 75,50 | 75,60 | 303 | 8.571.637 |
| 2/1/2024 | 76,76 | 76,26 | -0,65% | 75,99 | 77,00 | 76,38 | 76,02 | 76,26 | 230 | 10.663.576 |
| 28/12/2023 | 76,75 | 76,76 | 0,00% | 76,43 | 76,76 | 76,62 | 76,67 | 76,76 | 75 | 18.635.977 |
| 27/12/2023 | 76,78 | 76,76 | -0,04% | 75,00 | 76,78 | 76,15 | 76,00 | 76,76 | 627 | 28.832.983 |
| 26/12/2023 | 76,90 | 76,79 | -0,14% | 76,40 | 76,90 | 76,71 | 76,76 | 76,79 | 147 | 10.963.262 |
| 22/12/2023 | 77,00 | 76,90 | 0,00% | 76,37 | 77,00 | 76,85 | 76,80 | 76,90 | 61 | 1.729.221 |
| 21/12/2023 | 76,12 | 76,90 | +1,02% | 75,87 | 76,99 | 76,35 | 76,80 | 76,90 | 83 | 10.422.513 |
| 20/12/2023 | 75,90 | 76,12 | +0,29% | 75,61 | 76,31 | 76,10 | 75,84 | 76,00 | 101 | 2.975.563 |
| 19/12/2023 | 75,44 | 75,90 | +0,61% | 75,44 | 76,00 | 75,88 | 75,54 | 75,90 | 47 | 1.259.712 |
| 18/12/2023 | 75,18 | 75,44 | +0,35% | 74,63 | 75,50 | 75,21 | 75,40 | 75,44 | 106 | 7.130.847 |
| 15/12/2023 | 75,10 | 75,18 | +0,58% | 74,56 | 75,59 | 75,16 | 74,70 | 75,18 | 76 | 6.666.915 |
| 14/12/2023 | 74,99 | 74,75 | +0,07% | 74,32 | 74,99 | 74,75 | 74,56 | 74,75 | 87 | 2.892.947 |
| 13/12/2023 | 74,50 | 74,70 | 0,00% | 74,00 | 74,70 | 74,34 | 74,70 | 74,99 | 63 | 4.274.972 |
| 12/12/2023 | 75,73 | 74,70 | -1,02% | 73,79 | 76,30 | 74,80 | 74,55 | 74,70 | 162 | 18.925.192 |
| 11/12/2023 | 75,99 | 75,47 | +0,63% | 72,99 | 75,99 | 73,47 | 74,40 | 75,47 | 246 | 30.155.369 |
| 8/12/2023 | 75,00 | 75,00 | 0,00% | 74,11 | 75,00 | 74,30 | 74,16 | 75,00 | 204 | 18.250.401 |
| 7/12/2023 | 76,01 | 75,00 | -1,96% | 74,10 | 77,74 | 76,07 | 74,60 | 75,00 | 133 | 18.958.967 |
| 6/12/2023 | 77,01 | 76,50 | -0,58% | 76,49 | 77,01 | 76,86 | 76,40 | 76,50 | 70 | 8.961.930 |
| 5/12/2023 | 76,76 | 76,95 | +0,26% | 76,50 | 77,00 | 76,84 | 76,70 | 76,95 | 73 | 5.847.802 |
| 4/12/2023 | 77,50 | 76,75 | -0,97% | 76,75 | 77,74 | 77,33 | 76,75 | 77,74 | 101 | 9.226.404 |
| 1/12/2023 | 77,99 | 77,50 | -0,64% | 77,50 | 78,59 | 77,89 | 77,49 | 77,97 | 91 | 5.701.749 |
| 30/11/2023 | 78,00 | 78,00 | 0,00% | 77,57 | 78,00 | 77,61 | 77,58 | 78,00 | 97 | 9.710.086 |
| 29/11/2023 | 77,98 | 78,00 | 0,00% | 77,50 | 78,00 | 77,57 | 77,40 | 78,00 | 101 | 11.015.814 |
| 28/11/2023 | 78,00 | 78,00 | 0,00% | 77,49 | 78,00 | 77,60 | 77,70 | 78,00 | 87 | 5.711.867 |
| 27/11/2023 | 77,99 | 78,00 | 0,00% | 77,50 | 78,00 | 77,63 | 77,58 | 78,00 | 165 | 4.215.826 |
| 24/11/2023 | 77,03 | 78,00 | 0,00% | 77,03 | 78,00 | 77,44 | 77,52 | 78,00 | 135 | 3.051.389 |
| 23/11/2023 | 77,98 | 78,00 | +0,03% | 77,57 | 78,00 | 77,64 | 77,60 | 78,00 | 151 | 1.933.389 |
| 22/11/2023 | 78,00 | 77,98 | +0,32% | 77,54 | 78,00 | 77,72 | 77,60 | 77,98 | 156 | 2.339.414 |
| 21/11/2023 | 77,98 | 77,73 | +0,21% | 77,50 | 77,98 | 77,60 | 76,99 | 77,73 | 148 | 3.282.514 |
| 20/11/2023 | 77,00 | 77,57 | -0,01% | 77,00 | 77,71 | 77,47 | 77,50 | 77,61 | 291 | 11.884.885 |
| 17/11/2023 | 78,47 | 77,58 | -1,16% | 77,50 | 78,47 | 77,68 | 77,58 | 77,65 | 297 | 9.694.636 |
| 16/11/2023 | 77,38 | 78,49 | -0,01% | 77,38 | 78,49 | 77,67 | 77,58 | 78,49 | 155 | 12.901.485 |
| 14/11/2023 | 77,65 | 78,50 | +0,95% | 77,52 | 78,50 | 77,70 | 77,50 | 78,50 | 242 | 6.791.202 |
| 13/11/2023 | 78,05 | 77,76 | -0,29% | 77,57 | 78,05 | 77,77 | 77,66 | 77,76 | 231 | 2.698.835 |
| 10/11/2023 | 78,04 | 77,99 | -0,08% | 77,57 | 78,05 | 77,78 | 77,71 | 77,99 | 343 | 5.771.861 |
| 9/11/2023 | 78,05 | 78,05 | 0,00% | 77,57 | 78,05 | 77,68 | 77,58 | 78,05 | 256 | 5.733.385 |
| 8/11/2023 | 77,50 | 78,05 | +0,61% | 77,25 | 78,05 | 77,55 | 77,58 | 78,05 | 305 | 6.786.338 |
| 7/11/2023 | 78,05 | 77,58 | +0,01% | 77,54 | 78,05 | 77,62 | 77,58 | 77,75 | 278 | 4.556.416 |
| 6/11/2023 | 78,04 | 77,57 | -0,54% | 77,57 | 78,04 | 77,81 | 77,56 | 77,58 | 281 | 4.248.971 |
| 3/11/2023 | 76,99 | 77,99 | 0,00% | 76,99 | 78,05 | 77,64 | 77,26 | 77,99 | 97 | 6.102.806 |
| 1/11/2023 | 77,00 | 77,99 | +0,50% | 76,35 | 77,99 | 77,44 | 77,57 | 77,99 | 89 | 11.693.950 |
| 31/10/2023 | 77,58 | 77,60 | -0,27% | 77,52 | 77,80 | 77,56 | 77,53 | 77,60 | 40 | 2.854.452 |
| 30/10/2023 | 77,75 | 77,81 | +0,17% | 76,92 | 77,81 | 77,56 | 77,59 | 77,81 | 117 | 23.230.108 |
| 27/10/2023 | 77,81 | 77,68 | -0,17% | 77,00 | 77,81 | 77,34 | 77,01 | 77,68 | 63 | 8.701.124 |
| 26/10/2023 | 77,81 | 77,81 | +0,14% | 77,03 | 77,81 | 77,65 | 77,60 | 77,81 | 64 | 3.983.600 |
| 25/10/2023 | 77,64 | 77,70 | +0,08% | 77,03 | 77,78 | 77,65 | 77,03 | 77,70 | 71 | 3.517.742 |
| 24/10/2023 | 77,81 | 77,64 | -0,01% | 77,25 | 77,81 | 77,38 | 77,30 | 77,64 | 70 | 8.984.462 |
| 23/10/2023 | 77,81 | 77,65 | -0,15% | 77,03 | 77,81 | 77,69 | 77,51 | 77,65 | 69 | 5.873.752 |
| 20/10/2023 | 77,72 | 77,77 | +0,08% | 77,17 | 77,77 | 77,65 | 77,58 | 77,77 | 47 | 3.028.648 |
| 19/10/2023 | 77,76 | 77,71 | +0,91% | 76,80 | 77,76 | 76,93 | 76,81 | 77,71 | 74 | 7.231.799 |
| 18/10/2023 | 77,76 | 77,01 | -0,57% | 77,01 | 77,76 | 77,31 | 77,00 | 77,34 | 63 | 6.587.212 |
| 17/10/2023 | 77,55 | 77,45 | -0,39% | 77,03 | 77,81 | 77,28 | 77,11 | 77,45 | 88 | 8.694.468 |
| 16/10/2023 | 77,81 | 77,75 | -0,08% | 76,87 | 77,81 | 77,75 | 77,73 | 77,75 | 85 | 2.884.593 |
| 13/10/2023 | 77,81 | 77,81 | 0,00% | 77,00 | 77,81 | 77,37 | 77,75 | 77,81 | 95 | 5.856.928 |
| 11/10/2023 | 77,81 | 77,81 | +0,43% | 77,00 | 77,81 | 77,36 | 77,01 | 77,81 | 163 | 2.197.270 |
| 10/10/2023 | 77,75 | 77,48 | -0,33% | 77,11 | 77,80 | 77,24 | 77,11 | 77,48 | 182 | 13.355.683 |
| 9/10/2023 | 77,81 | 77,74 | -0,06% | 77,15 | 77,81 | 77,37 | 77,15 | 77,74 | 202 | 5.431.736 |
| 6/10/2023 | 77,81 | 77,79 | 0,00% | 77,00 | 77,81 | 77,30 | 77,17 | 77,79 | 201 | 7.312.883 |
| 5/10/2023 | 77,81 | 77,79 | -0,03% | 77,02 | 77,81 | 77,76 | 77,75 | 77,79 | 59 | 1.788.640 |
| 4/10/2023 | 77,81 | 77,81 | 0,00% | 77,26 | 77,81 | 77,69 | 77,33 | 77,81 | 108 | 4.366.395 |
| 3/10/2023 | 78,33 | 77,81 | -0,66% | 77,59 | 78,35 | 77,90 | 77,59 | 77,81 | 84 | 13.851.346 |
| 2/10/2023 | 79,40 | 78,33 | 0,00% | 77,53 | 79,40 | 78,14 | 77,85 | 78,33 | 140 | 12.979.915 |
| 29/9/2023 | 78,32 | 78,33 | +1,08% | 77,50 | 78,33 | 77,80 | 77,50 | 78,33 | 92 | 5.858.739 |
| 28/9/2023 | 77,91 | 77,49 | -1,07% | 77,00 | 78,09 | 77,36 | 77,01 | 77,49 | 525 | 10.823.642 |
| 27/9/2023 | 78,00 | 78,33 | +0,09% | 78,00 | 78,39 | 78,23 | 78,10 | 78,33 | 64 | 7.697.844 |
| 26/9/2023 | 79,49 | 78,26 | -0,94% | 78,25 | 79,49 | 78,38 | 78,25 | 78,38 | 88 | 3.198.281 |
| 25/9/2023 | 79,50 | 79,00 | +0,34% | 78,28 | 79,50 | 78,60 | 78,50 | 79,00 | 90 | 3.592.205 |
| 22/9/2023 | 78,79 | 78,73 | -0,03% | 77,75 | 78,85 | 78,51 | 78,00 | 78,73 | 89 | 3.423.119 |
| 21/9/2023 | 78,82 | 78,75 | +0,13% | 78,04 | 78,82 | 78,59 | 78,02 | 78,75 | 122 | 5.596.227 |
| 20/9/2023 | 78,87 | 78,65 | -0,19% | 77,93 | 78,87 | 78,73 | 78,12 | 78,65 | 92 | 2.905.351 |
| 19/9/2023 | 79,30 | 78,80 | -0,25% | 77,29 | 79,30 | 78,17 | 77,50 | 78,80 | 126 | 6.543.221 |
| 18/9/2023 | 78,74 | 79,00 | +1,02% | 78,10 | 79,00 | 78,58 | 78,31 | 79,00 | 215 | 19.252.274 |
| 15/9/2023 | 78,09 | 78,20 | +0,06% | 77,73 | 78,20 | 78,06 | 77,95 | 78,20 | 129 | 9.360.097 |
| 14/9/2023 | 78,48 | 78,15 | +0,09% | 77,03 | 78,48 | 77,92 | 77,11 | 78,15 | 122 | 3.335.051 |
| 13/9/2023 | 77,73 | 78,08 | +0,12% | 77,50 | 78,25 | 78,00 | 78,00 | 78,08 | 227 | 12.020.027 |
| 12/9/2023 | 78,75 | 77,99 | -1,52% | 77,76 | 78,75 | 78,05 | 77,72 | 77,99 | 124 | 6.119.182 |
| 11/9/2023 | 78,52 | 79,19 | +1,20% | 77,54 | 79,19 | 78,48 | 78,01 | 79,19 | 253 | 22.163.795 |
| 8/9/2023 | 77,01 | 78,25 | +1,18% | 77,01 | 78,25 | 78,00 | 77,95 | 78,25 | 155 | 4.274.541 |
| 6/9/2023 | 77,50 | 77,34 | -0,46% | 76,25 | 77,99 | 76,66 | 77,30 | 77,34 | 223 | 28.986.492 |
| 5/9/2023 | 77,74 | 77,70 | -0,06% | 76,89 | 77,76 | 77,46 | 76,89 | 77,70 | 88 | 5.639.463 |
| 4/9/2023 | 78,09 | 77,75 | -0,68% | 76,99 | 78,09 | 77,40 | 76,50 | 77,75 | 139 | 5.952.066 |
| 1/9/2023 | 78,49 | 78,28 | -0,28% | 77,51 | 78,50 | 78,02 | 77,52 | 78,28 | 108 | 2.512.281 |
| 31/8/2023 | 78,04 | 78,50 | +0,58% | 77,50 | 78,50 | 77,96 | 78,00 | 78,50 | 89 | 2.221.927 |
| 30/8/2023 | 79,30 | 78,05 | -1,56% | 78,01 | 79,30 | 78,29 | 78,05 | 78,12 | 132 | 7.939.252 |
| 29/8/2023 | 79,99 | 79,29 | -0,88% | 78,98 | 80,00 | 79,52 | 79,00 | 79,29 | 105 | 5.852.868 |
| 28/8/2023 | 79,83 | 79,99 | +0,20% | 79,26 | 79,99 | 79,80 | 79,61 | 79,99 | 109 | 3.288.158 |
| 25/8/2023 | 79,90 | 79,83 | -0,08% | 79,07 | 79,90 | 79,77 | 79,19 | 79,83 | 67 | 2.225.829 |
| 24/8/2023 | 79,88 | 79,89 | +0,03% | 78,71 | 79,89 | 79,22 | 78,76 | 79,89 | 81 | 6.512.254 |
| 23/8/2023 | 79,99 | 79,87 | -0,04% | 79,06 | 79,99 | 79,60 | 79,26 | 79,87 | 96 | 3.733.499 |
| 22/8/2023 | 79,99 | 79,90 | -0,05% | 79,04 | 79,99 | 79,46 | 79,06 | 79,90 | 79 | 8.836.233 |
| 21/8/2023 | 79,20 | 79,94 | +1,24% | 78,51 | 79,99 | 79,28 | 78,77 | 79,94 | 109 | 6.271.617 |
| 18/8/2023 | 78,97 | 78,96 | +0,03% | 78,13 | 78,98 | 78,93 | 78,96 | 78,98 | 99 | 5.856.677 |
| 17/8/2023 | 78,99 | 78,94 | -0,08% | 77,90 | 78,99 | 78,36 | 78,20 | 78,94 | 93 | 5.956.042 |
| 16/8/2023 | 78,09 | 79,00 | +0,33% | 78,05 | 79,00 | 78,20 | 78,25 | 79,00 | 43 | 20.528.282 |
| 15/8/2023 | 79,00 | 78,74 | +0,31% | 78,01 | 79,00 | 78,10 | 78,08 | 78,74 | 54 | 23.501.462 |
| 14/8/2023 | 77,70 | 78,50 | +2,01% | 76,75 | 78,50 | 77,54 | 77,71 | 78,50 | 95 | 37.887.478 |
| 11/8/2023 | 77,70 | 76,95 | -0,95% | 76,86 | 77,70 | 77,03 | 76,85 | 76,95 | 53 | 7.672.753 |
| 10/8/2023 | 77,69 | 77,69 | -0,04% | 77,05 | 77,72 | 77,47 | 77,07 | 77,69 | 50 | 5.887.851 |
| 9/8/2023 | 77,70 | 77,72 | +0,01% | 77,00 | 77,72 | 77,42 | 77,00 | 77,72 | 37 | 2.771.901 |
| 8/8/2023 | 76,87 | 77,71 | +1,09% | 76,30 | 77,71 | 76,85 | 76,40 | 77,71 | 57 | 7.239.764 |
| 7/8/2023 | 75,96 | 76,87 | +1,84% | 75,70 | 76,87 | 76,17 | 76,10 | 76,87 | 137 | 11.243.341 |
| 4/8/2023 | 77,15 | 75,48 | -2,33% | 73,99 | 77,26 | 75,04 | 75,02 | 75,48 | 132 | 46.046.852 |
| 3/8/2023 | 77,80 | 77,28 | -0,66% | 76,52 | 77,80 | 77,23 | 76,73 | 77,28 | 30 | 2.371.147 |
| 2/8/2023 | 76,80 | 77,79 | +1,29% | 76,40 | 77,79 | 76,76 | 76,81 | 77,79 | 49 | 8.698.020 |
| 1/8/2023 | 76,89 | 76,80 | -0,78% | 76,05 | 76,89 | 76,55 | 76,40 | 76,80 | 67 | 9.278.248 |
| 31/7/2023 | 77,44 | 77,40 | -0,05% | 76,61 | 77,44 | 77,07 | 76,76 | 77,40 | 63 | 3.915.201 |
| 28/7/2023 | 76,50 | 77,44 | 0,00% | 76,50 | 77,44 | 77,26 | 77,00 | 77,44 | 52 | 4.071.855 |
| 27/7/2023 | 77,43 | 77,44 | +0,01% | 76,70 | 77,44 | 77,19 | 76,59 | 77,44 | 31 | 1.775.476 |
| 26/7/2023 | 77,44 | 77,43 | -0,01% | 76,25 | 77,44 | 76,95 | 76,99 | 77,43 | 59 | 8.018.247 |
| 25/7/2023 | 77,43 | 77,44 | +0,08% | 76,25 | 77,44 | 77,00 | 77,11 | 77,44 | 56 | 6.029.466 |
| 24/7/2023 | 77,39 | 77,38 | -0,01% | 76,81 | 77,39 | 77,16 | 77,01 | 77,38 | 65 | 7.137.566 |
| 21/7/2023 | 77,59 | 77,39 | -0,24% | 76,60 | 77,59 | 77,22 | 76,61 | 77,39 | 53 | 4.378.604 |
| 20/7/2023 | 77,71 | 77,58 | +0,13% | 76,53 | 77,71 | 77,06 | 76,98 | 77,58 | 65 | 6.019.088 |
| 19/7/2023 | 77,71 | 77,48 | 0,00% | 77,01 | 77,71 | 77,45 | 77,00 | 77,48 | 30 | 1.773.781 |
| 18/7/2023 | 77,19 | 77,48 | +0,38% | 76,52 | 77,48 | 77,09 | 77,00 | 77,49 | 54 | 5.542.843 |
| 17/7/2023 | 77,00 | 77,19 | +0,27% | 76,50 | 77,24 | 76,87 | 76,61 | 77,22 | 39 | 3.851.639 |
| 14/7/2023 | 76,40 | 76,98 | +1,05% | 76,20 | 76,99 | 76,83 | 76,56 | 76,98 | 46 | 3.565.339 |
| 13/7/2023 | 76,20 | 76,18 | -0,03% | 75,14 | 76,39 | 76,18 | 76,25 | 76,40 | 21 | 2.849.196 |
| 12/7/2023 | 76,99 | 76,20 | -0,26% | 75,95 | 76,99 | 76,02 | 75,95 | 76,20 | 38 | 5.579.984 |
| 11/7/2023 | 76,45 | 76,40 | +0,07% | 76,05 | 77,00 | 76,66 | 76,20 | 76,40 | 33 | 3.204.577 |
| 10/7/2023 | 75,02 | 76,35 | 0,00% | 75,02 | 76,50 | 76,28 | 76,05 | 76,35 | 65 | 5.988.112 |
| 7/7/2023 | 74,76 | 76,35 | -1,67% | 74,76 | 77,70 | 75,90 | 75,91 | 76,40 | 49 | 4.448.206 |
| 6/7/2023 | 74,11 | 77,65 | +2,85% | 74,11 | 78,94 | 75,07 | 75,24 | 77,65 | 28 | 3.558.363 |
| 5/7/2023 | 74,50 | 75,50 | +1,49% | 74,40 | 75,50 | 75,01 | 74,52 | 75,50 | 52 | 7.598.858 |
| 4/7/2023 | 74,50 | 74,39 | +0,01% | 74,00 | 74,50 | 74,17 | 74,20 | 74,49 | 43 | 6.223.100 |
| 3/7/2023 | 74,00 | 74,38 | -1,85% | 74,00 | 75,00 | 74,29 | 74,05 | 74,38 | 174 | 8.559.250 |
| 30/6/2023 | 74,70 | 75,78 | +1,45% | 73,96 | 75,78 | 74,97 | 74,93 | 75,79 | 91 | 15.856.628 |
| 29/6/2023 | 74,91 | 74,70 | +0,27% | 74,20 | 74,91 | 74,80 | 74,30 | 74,70 | 35 | 2.535.919 |
| 28/6/2023 | 73,93 | 74,50 | +0,93% | 73,92 | 74,98 | 74,34 | 74,25 | 74,50 | 34 | 3.798.912 |
| 27/6/2023 | 73,91 | 73,81 | +0,64% | 73,80 | 73,94 | 73,80 | 73,80 | 73,81 | 45 | 8.643.012 |
| 26/6/2023 | 73,34 | 73,34 | 0,00% | 73,00 | 73,34 | 73,19 | 73,32 | 73,34 | 70 | 6.587.530 |
| 23/6/2023 | 73,39 | 73,34 | -0,07% | 73,28 | 73,68 | 73,39 | 73,33 | 73,34 | 51 | 4.454.963 |
| 22/6/2023 | 73,49 | 73,39 | -0,14% | 73,07 | 73,50 | 73,23 | 73,25 | 73,39 | 485 | 10.018.292 |
| 21/6/2023 | 73,91 | 73,49 | -0,33% | 73,24 | 73,91 | 73,29 | 73,24 | 73,49 | 825 | 6.823.515 |
| 20/6/2023 | 73,48 | 73,73 | +0,92% | 73,07 | 73,74 | 73,30 | 73,73 | 73,92 | 256 | 6.590.426 |
| 19/6/2023 | 73,25 | 73,06 | +0,08% | 72,95 | 73,49 | 73,10 | 73,02 | 73,06 | 157 | 6.849.485 |
| 16/6/2023 | 73,26 | 73,00 | -0,34% | 72,98 | 73,49 | 73,12 | 72,80 | 73,00 | 297 | 8.767.670 |
| 15/6/2023 | 73,00 | 73,25 | +0,37% | 72,54 | 73,49 | 73,16 | 73,10 | 73,25 | 83 | 6.402.301 |
| 14/6/2023 | 72,80 | 72,98 | +0,32% | 72,25 | 73,00 | 72,29 | 72,26 | 72,98 | 503 | 13.874.263 |
| 13/6/2023 | 73,47 | 72,75 | -0,99% | 71,85 | 73,48 | 72,67 | 72,09 | 72,75 | 58 | 21.803.540 |
| 12/6/2023 | 71,24 | 73,48 | +3,14% | 71,01 | 73,48 | 72,27 | 73,25 | 73,48 | 82 | 14.722.716 |
| 9/6/2023 | 70,36 | 71,24 | +1,25% | 70,00 | 71,48 | 70,89 | 70,62 | 71,24 | 76 | 13.973.184 |
| 7/6/2023 | 70,76 | 70,36 | -0,52% | 70,00 | 71,14 | 70,11 | 70,03 | 70,49 | 4.442 | 44.157.793 |
| 6/6/2023 | 71,10 | 70,73 | -0,03% | 70,04 | 71,10 | 70,26 | 70,30 | 70,73 | 3.477 | 33.003.926 |
| 5/6/2023 | 71,00 | 70,75 | -0,28% | 70,75 | 71,75 | 71,05 | 70,70 | 70,75 | 925 | 14.665.911 |
| 2/6/2023 | 71,91 | 70,95 | -1,02% | 70,50 | 71,91 | 70,82 | 70,85 | 70,95 | 2.419 | 30.688.444 |
| 1/6/2023 | 73,00 | 71,68 | -1,55% | 71,25 | 73,40 | 71,66 | 71,67 | 71,68 | 2.334 | 23.283.198 |
| 31/5/2023 | 73,61 | 72,81 | -1,05% | 72,02 | 73,74 | 72,68 | 72,52 | 72,81 | 731 | 22.647.586 |
| 30/5/2023 | 74,65 | 73,58 | -1,43% | 73,50 | 74,65 | 73,79 | 73,50 | 73,58 | 745 | 10.405.528 |
| 29/5/2023 | 74,99 | 74,65 | -0,43% | 74,21 | 74,99 | 74,34 | 74,25 | 74,65 | 577 | 18.223.116 |
| 26/5/2023 | 74,98 | 74,97 | +0,48% | 74,36 | 74,98 | 74,76 | 74,51 | 74,97 | 30 | 11.043.462 |
| 25/5/2023 | 74,22 | 74,61 | +0,87% | 74,07 | 74,61 | 74,37 | 74,26 | 74,61 | 25 | 1.249.421 |
| 24/5/2023 | 74,02 | 73,97 | -0,68% | 73,52 | 74,82 | 73,95 | 73,85 | 73,97 | 31 | 3.372.322 |
| 23/5/2023 | 74,48 | 74,48 | +0,61% | 73,75 | 74,48 | 74,06 | 73,76 | 74,48 | 54 | 5.429.189 |
| 22/5/2023 | 74,49 | 74,03 | -0,63% | 74,01 | 74,50 | 74,13 | 74,01 | 74,03 | 60 | 6.264.007 |
| 19/5/2023 | 74,50 | 74,50 | +0,69% | 73,00 | 74,50 | 73,43 | 73,60 | 74,50 | 50 | 8.467.013 |
| 18/5/2023 | 75,20 | 73,99 | -1,35% | 71,00 | 75,20 | 73,50 | 73,75 | 73,99 | 99 | 24.256.329 |
| 17/5/2023 | 75,00 | 75,00 | 0,00% | 74,51 | 75,00 | 74,67 | 74,52 | 75,00 | 33 | 4.025.243 |
| 16/5/2023 | 75,00 | 75,00 | -0,07% | 74,25 | 75,00 | 74,69 | 74,51 | 75,00 | 42 | 6.005.552 |
| 15/5/2023 | 73,90 | 75,05 | +1,62% | 73,05 | 75,05 | 74,53 | 74,26 | 75,05 | 61 | 12.000.393 |
| 12/5/2023 | 73,98 | 73,85 | -0,19% | 73,52 | 74,00 | 73,84 | 73,54 | 73,85 | 49 | 5.102.586 |
| 11/5/2023 | 73,27 | 73,99 | +1,15% | 73,23 | 73,99 | 73,54 | 73,94 | 73,99 | 35 | 2.441.649 |
| 10/5/2023 | 72,95 | 73,15 | +0,27% | 72,75 | 73,25 | 72,99 | 73,00 | 73,15 | 37 | 3.189.972 |
| 9/5/2023 | 72,91 | 72,95 | +0,05% | 72,62 | 73,00 | 72,82 | 72,70 | 72,95 | 28 | 2.352.127 |
| 8/5/2023 | 72,60 | 72,91 | +0,43% | 72,60 | 72,91 | 72,61 | 72,61 | 72,91 | 36 | 2.301.936 |
| 5/5/2023 | 72,60 | 72,60 | 0,00% | 72,51 | 72,60 | 72,53 | 72,58 | 72,60 | 34 | 6.441.057 |
| 4/5/2023 | 72,59 | 72,60 | 0,00% | 72,59 | 72,60 | 72,59 | 72,59 | 72,60 | 29 | 3.644.515 |
| 3/5/2023 | 72,99 | 72,60 | -0,53% | 72,50 | 72,99 | 72,79 | 72,51 | 72,60 | 43 | 3.676.194 |
| 2/5/2023 | 73,00 | 72,99 | -1,36% | 72,45 | 73,00 | 72,85 | 72,80 | 73,00 | 36 | 5.092.533 |
| 28/4/2023 | 74,00 | 74,00 | 0,00% | 73,25 | 74,00 | 73,92 | 73,98 | 74,00 | 30 | 2.269.540 |
| 27/4/2023 | 73,99 | 74,00 | +0,04% | 72,50 | 74,00 | 73,05 | 73,76 | 74,00 | 23 | 1.870.299 |
| 26/4/2023 | 73,98 | 73,97 | +0,34% | 73,72 | 73,98 | 73,91 | 73,97 | 73,98 | 25 | 2.993.458 |
| 25/4/2023 | 73,98 | 73,72 | -0,34% | 73,00 | 73,98 | 73,64 | 73,01 | 73,72 | 73 | 4.057.593 |
| 24/4/2023 | 73,40 | 73,97 | +0,78% | 72,52 | 73,98 | 73,43 | 73,51 | 73,98 | 33 | 3.737.600 |
| 20/4/2023 | 73,50 | 73,40 | +0,49% | 73,00 | 73,50 | 73,40 | 73,16 | 73,40 | 17 | 792.799 |
| 19/4/2023 | 72,99 | 73,04 | +0,14% | 72,27 | 73,04 | 72,87 | 72,76 | 73,50 | 28 | 1.093.075 |
| 18/4/2023 | 72,99 | 72,94 | -0,07% | 72,25 | 72,99 | 72,68 | 72,51 | 72,94 | 41 | 2.383.936 |
| 17/4/2023 | 71,50 | 72,99 | +2,13% | 71,50 | 72,99 | 72,10 | 72,90 | 72,99 | 77 | 5.884.051 |
| 14/4/2023 | 71,47 | 71,47 | 0,00% | 70,77 | 71,47 | 71,22 | 70,93 | 71,47 | 60 | 2.478.742 |
| 13/4/2023 | 71,29 | 71,47 | +0,25% | 70,51 | 71,47 | 71,15 | 71,03 | 71,47 | 60 | 3.479.535 |
| 12/4/2023 | 70,99 | 71,29 | +0,42% | 70,75 | 71,50 | 71,30 | 70,85 | 71,29 | 84 | 6.874.013 |
| 11/4/2023 | 72,00 | 70,99 | -1,40% | 70,79 | 72,01 | 71,16 | 70,97 | 70,99 | 301 | 12.510.643 |
| 10/4/2023 | 71,99 | 72,00 | +0,38% | 70,90 | 72,00 | 71,04 | 70,80 | 72,00 | 1.058 | 87.530.371 |
| 6/4/2023 | 72,00 | 71,73 | -0,38% | 70,99 | 72,22 | 71,43 | 70,58 | 71,73 | 73 | 3.900.410 |
| 5/4/2023 | 73,00 | 72,00 | -1,26% | 70,01 | 73,00 | 71,26 | 71,02 | 72,00 | 439 | 17.537.981 |
| 4/4/2023 | 72,51 | 72,92 | +0,63% | 71,50 | 73,06 | 72,35 | 71,61 | 72,92 | 57 | 4.319.432 |
| 3/4/2023 | 74,05 | 72,46 | -3,23% | 70,05 | 74,05 | 72,70 | 72,00 | 72,46 | 280 | 16.939.449 |
| 31/3/2023 | 74,24 | 74,88 | +0,88% | 73,52 | 74,99 | 74,14 | 74,14 | 74,88 | 60 | 8.948.863 |
| 30/3/2023 | 74,97 | 74,23 | -1,01% | 73,99 | 74,97 | 74,07 | 74,23 | 74,24 | 64 | 7.170.694 |
| 29/3/2023 | 74,22 | 74,99 | +1,04% | 73,56 | 75,00 | 74,28 | 74,03 | 74,99 | 183 | 70.082.005 |
| 28/3/2023 | 74,24 | 74,22 | -0,03% | 73,61 | 74,24 | 73,90 | 73,91 | 74,22 | 38 | 3.414.635 |
| 27/3/2023 | 74,00 | 74,24 | -0,35% | 73,78 | 74,24 | 74,01 | 73,81 | 74,24 | 43 | 3.634.259 |
| 24/3/2023 | 74,44 | 74,50 | +0,08% | 74,00 | 74,50 | 74,44 | 74,00 | 74,50 | 47 | 1.972.913 |
| 23/3/2023 | 74,70 | 74,44 | -0,33% | 73,75 | 74,70 | 74,03 | 73,78 | 74,44 | 49 | 2.857.703 |
| 22/3/2023 | 74,75 | 74,69 | -0,05% | 74,41 | 74,75 | 74,69 | 74,35 | 74,69 | 71 | 3.891.441 |
| 21/3/2023 | 76,65 | 74,73 | -2,44% | 73,46 | 76,74 | 74,08 | 73,90 | 74,73 | 244 | 66.189.038 |
| 20/3/2023 | 76,99 | 76,60 | -0,51% | 76,00 | 76,99 | 76,40 | 76,59 | 76,65 | 39 | 3.659.795 |
| 17/3/2023 | 77,00 | 76,99 | -0,01% | 76,29 | 77,00 | 76,64 | 76,45 | 76,99 | 37 | 3.479.664 |
| 16/3/2023 | 77,49 | 77,00 | -0,31% | 76,51 | 77,49 | 76,69 | 76,75 | 77,00 | 42 | 11.404.815 |
| 15/3/2023 | 77,23 | 77,24 | +0,01% | 76,50 | 77,24 | 76,72 | 76,90 | 77,24 | 23 | 2.140.658 |
| 14/3/2023 | 76,49 | 77,23 | +0,88% | 76,49 | 77,23 | 76,56 | 77,00 | 77,23 | 67 | 15.503.803 |
| 13/3/2023 | 76,70 | 76,56 | -0,18% | 76,20 | 76,70 | 76,26 | 76,06 | 76,58 | 51 | 5.925.986 |
| 10/3/2023 | 76,70 | 76,70 | 0,00% | 74,75 | 76,80 | 76,17 | 76,26 | 76,70 | 96 | 15.912.869 |
| 9/3/2023 | 76,50 | 76,70 | +0,26% | 76,01 | 76,74 | 76,47 | 76,04 | 76,70 | 44 | 2.952.098 |
| 8/3/2023 | 76,99 | 76,50 | -0,16% | 76,44 | 77,00 | 76,59 | 76,42 | 76,50 | 30 | 2.772.904 |
| 7/3/2023 | 76,95 | 76,62 | +0,16% | 76,00 | 76,95 | 76,40 | 76,04 | 76,62 | 58 | 5.646.187 |
| 6/3/2023 | 76,47 | 76,50 | +0,67% | 76,00 | 76,50 | 76,43 | 76,20 | 76,50 | 36 | 19.338.143 |
| 3/3/2023 | 75,95 | 75,99 | +0,07% | 75,76 | 76,00 | 75,87 | 75,89 | 76,00 | 44 | 3.581.450 |
| 2/3/2023 | 75,97 | 75,94 | -0,03% | 75,50 | 75,97 | 75,68 | 75,58 | 75,94 | 47 | 2.626.413 |
| 1/3/2023 | 75,98 | 75,96 | -1,03% | 75,51 | 75,98 | 75,91 | 75,53 | 75,96 | 38 | 3.036.483 |
| 28/2/2023 | 76,48 | 76,75 | +0,38% | 75,54 | 76,75 | 76,00 | 75,77 | 76,75 | 67 | 5.054.578 |
| 27/2/2023 | 75,97 | 76,46 | +0,66% | 75,02 | 76,46 | 75,59 | 75,99 | 76,47 | 56 | 3.076.716 |
| 24/2/2023 | 75,98 | 75,96 | +0,49% | 75,14 | 75,99 | 75,39 | 75,36 | 75,96 | 110 | 6.182.052 |
| 23/2/2023 | 76,40 | 75,59 | -1,06% | 75,39 | 76,40 | 75,80 | 75,39 | 75,59 | 137 | 21.467.338 |
| 22/2/2023 | 77,22 | 76,40 | -1,06% | 75,98 | 77,22 | 76,43 | 76,03 | 76,40 | 77 | 7.842.571 |
| 17/2/2023 | 77,99 | 77,22 | -0,01% | 77,14 | 77,99 | 77,34 | 77,06 | 77,22 | 41 | 2.591.172 |
| 16/2/2023 | 77,99 | 77,23 | -0,34% | 77,03 | 77,99 | 77,32 | 77,06 | 77,23 | 43 | 2.567.114 |
| 15/2/2023 | 77,77 | 77,49 | +0,78% | 77,00 | 78,68 | 77,53 | 77,05 | 77,49 | 89 | 6.141.105 |
| 14/2/2023 | 77,73 | 76,89 | -0,75% | 76,65 | 77,73 | 77,15 | 76,88 | 76,89 | 54 | 16.079.357 |
| 13/2/2023 | 77,79 | 77,47 | -0,28% | 76,91 | 77,79 | 77,13 | 77,14 | 77,47 | 37 | 14.648.483 |
| 10/2/2023 | 77,79 | 77,69 | +0,90% | 76,70 | 77,79 | 77,10 | 77,05 | 77,69 | 44 | 1.989.403 |
| 9/2/2023 | 77,49 | 77,00 | -0,63% | 76,50 | 77,49 | 76,94 | 76,53 | 77,00 | 39 | 2.300.719 |
| 8/2/2023 | 77,49 | 77,49 | +0,90% | 76,54 | 77,50 | 77,20 | 77,00 | 77,49 | 57 | 4.045.391 |
| 7/2/2023 | 77,49 | 76,80 | -0,89% | 76,34 | 77,49 | 76,71 | 76,35 | 76,80 | 46 | 2.355.074 |
| 6/2/2023 | 76,51 | 77,49 | -0,03% | 76,51 | 77,49 | 76,89 | 76,72 | 77,49 | 37 | 1.460.968 |
| 3/2/2023 | 77,05 | 77,51 | +0,21% | 75,51 | 77,51 | 76,12 | 77,51 | 77,55 | 65 | 9.302.825 |
| 2/2/2023 | 77,51 | 77,35 | +0,45% | 76,50 | 77,51 | 76,63 | 76,76 | 77,35 | 48 | 3.900.847 |
| 1/2/2023 | 77,50 | 77,00 | -0,63% | 76,50 | 77,50 | 76,75 | 76,34 | 77,00 | 57 | 7.038.012 |
| 31/1/2023 | 76,99 | 77,49 | +0,65% | 76,51 | 77,50 | 76,93 | 77,01 | 77,49 | 47 | 3.446.528 |
| 30/1/2023 | 77,50 | 76,99 | -0,32% | 76,50 | 78,00 | 77,07 | 76,50 | 76,99 | 46 | 4.408.842 |
| 27/1/2023 | 77,92 | 77,24 | +0,23% | 76,10 | 77,92 | 76,57 | 76,30 | 77,24 | 61 | 7.121.631 |
| 26/1/2023 | 78,14 | 77,06 | -0,23% | 76,10 | 78,21 | 76,91 | 76,31 | 77,06 | 46 | 5.830.314 |
| 25/1/2023 | 78,09 | 77,24 | -0,21% | 76,01 | 78,20 | 76,93 | 76,51 | 77,24 | 57 | 9.986.808 |
| 24/1/2023 | 78,09 | 77,40 | -0,21% | 77,00 | 78,09 | 77,15 | 77,01 | 77,40 | 41 | 13.147.156 |
| 23/1/2023 | 78,09 | 77,56 | +0,10% | 77,26 | 78,09 | 77,47 | 77,25 | 77,81 | 44 | 4.106.379 |
| 20/1/2023 | 77,39 | 77,48 | +0,12% | 76,79 | 77,49 | 77,25 | 77,02 | 77,49 | 34 | 1.158.757 |
| 19/1/2023 | 77,01 | 77,39 | -0,88% | 76,75 | 77,49 | 77,13 | 76,91 | 77,40 | 50 | 4.875.167 |
| 18/1/2023 | 78,47 | 78,08 | +0,79% | 77,25 | 78,47 | 77,62 | 77,25 | 78,08 | 34 | 3.143.902 |
| 17/1/2023 | 77,56 | 77,47 | +0,65% | 75,95 | 77,56 | 76,67 | 76,51 | 77,47 | 95 | 13.694.951 |
| 16/1/2023 | 78,43 | 76,97 | +0,13% | 76,76 | 78,43 | 77,27 | 76,77 | 76,97 | 67 | 8.531.027 |
| 13/1/2023 | 79,88 | 76,87 | -2,57% | 76,49 | 79,88 | 76,97 | 76,87 | 77,96 | 132 | 35.780.061 |
| 12/1/2023 | 79,90 | 78,90 | -0,25% | 78,75 | 79,90 | 78,98 | 78,75 | 78,90 | 40 | 3.017.173 |
| 11/1/2023 | 79,90 | 79,10 | -0,47% | 78,51 | 79,90 | 78,95 | 78,65 | 79,10 | 22 | 2.423.834 |
| 10/1/2023 | 79,49 | 79,47 | -0,01% | 78,76 | 79,49 | 79,18 | 78,78 | 79,47 | 39 | 2.763.634 |
| 9/1/2023 | 79,00 | 79,48 | +0,62% | 78,25 | 79,49 | 78,88 | 78,51 | 79,48 | 29 | 4.149.497 |
| 6/1/2023 | 78,00 | 78,99 | +1,27% | 77,97 | 78,99 | 78,09 | 78,02 | 78,99 | 22 | 1.616.529 |
| 5/1/2023 | 77,99 | 78,00 | +0,01% | 77,50 | 78,00 | 77,90 | 77,50 | 78,00 | 49 | 8.974.903 |
| 4/1/2023 | 78,50 | 77,99 | -0,38% | 77,51 | 78,50 | 77,96 | 77,51 | 77,99 | 107 | 6.237.000 |
| 3/1/2023 | 78,89 | 78,29 | -0,77% | 77,99 | 78,89 | 78,21 | 78,03 | 78,29 | 49 | 4.419.421 |
| 2/1/2023 | 79,00 | 78,90 | -1,36% | 76,99 | 79,00 | 77,62 | 77,30 | 78,90 | 65 | 6.636.739 |
| 29/12/2022 | 79,99 | 79,99 | +1,59% | 79,00 | 79,99 | 79,39 | 79,01 | 79,99 | 54 | 11.996.303 |
| 28/12/2022 | 78,74 | 78,74 | +0,04% | 78,51 | 78,75 | 78,62 | 78,51 | 78,74 | 36 | 1.934.154 |
| 27/12/2022 | 78,94 | 78,71 | -0,29% | 78,25 | 78,94 | 78,43 | 78,25 | 78,72 | 30 | 2.102.119 |
| 26/12/2022 | 79,57 | 78,94 | +1,47% | 78,00 | 79,57 | 78,60 | 78,02 | 78,94 | 41 | 9.212.325 |
| 23/12/2022 | 79,55 | 77,80 | +0,73% | 77,00 | 79,55 | 77,28 | 77,00 | 77,80 | 45 | 8.401.161 |
| 22/12/2022 | 78,30 | 77,24 | +2,30% | 76,00 | 78,30 | 76,94 | 76,61 | 77,24 | 104 | 31.484.033 |
| 21/12/2022 | 78,50 | 75,50 | -3,82% | 74,99 | 78,50 | 76,02 | 75,50 | 76,50 | 198 | 51.880.377 |
| 20/12/2022 | 80,00 | 78,50 | -1,21% | 77,75 | 80,00 | 78,83 | 77,52 | 78,50 | 46 | 6.408.890 |
| 19/12/2022 | 80,09 | 79,46 | +1,25% | 79,00 | 80,09 | 79,30 | 79,10 | 79,46 | 38 | 2.323.495 |
| 16/12/2022 | 79,43 | 78,48 | -1,20% | 77,51 | 79,47 | 78,26 | 77,76 | 78,48 | 58 | 10.964.375 |
| 15/12/2022 | 79,63 | 79,43 | +0,05% | 79,01 | 79,63 | 79,25 | 79,00 | 79,43 | 47 | 3.946.915 |
| 14/12/2022 | 79,90 | 79,39 | -0,64% | 79,25 | 79,90 | 79,35 | 79,25 | 79,39 | 32 | 1.587.136 |
| 13/12/2022 | 80,29 | 79,90 | -0,13% | 79,50 | 80,29 | 79,72 | 79,52 | 79,90 | 32 | 6.417.619 |
| 12/12/2022 | 80,45 | 80,00 | +0,63% | 79,50 | 80,45 | 79,95 | 79,51 | 80,00 | 41 | 5.237.181 |
| 9/12/2022 | 80,45 | 79,50 | +0,34% | 79,00 | 80,45 | 79,52 | 79,06 | 79,50 | 46 | 3.157.304 |
| 8/12/2022 | 79,25 | 79,23 | +0,65% | 79,00 | 79,44 | 79,12 | 79,00 | 79,23 | 62 | 4.660.579 |
| 7/12/2022 | 79,15 | 78,72 | -0,53% | 78,51 | 79,15 | 78,84 | 78,50 | 78,72 | 49 | 4.312.738 |
| 6/12/2022 | 80,62 | 79,14 | +1,47% | 78,75 | 80,62 | 79,07 | 78,76 | 79,14 | 61 | 5.377.294 |
| 5/12/2022 | 78,99 | 77,99 | -0,93% | 77,50 | 78,99 | 78,24 | 77,60 | 77,99 | 48 | 6.313.991 |
| 2/12/2022 | 78,99 | 78,72 | +0,29% | 78,00 | 78,99 | 78,58 | 78,11 | 78,72 | 51 | 8.298.884 |
| 1/12/2022 | 79,15 | 78,49 | -1,75% | 78,00 | 79,15 | 78,20 | 78,46 | 78,49 | 71 | 16.125.775 |
| 30/11/2022 | 79,51 | 79,89 | +1,78% | 79,25 | 79,93 | 79,73 | 79,51 | 79,89 | 36 | 4.935.334 |
| 29/11/2022 | 78,98 | 78,49 | -0,33% | 78,00 | 79,00 | 78,46 | 78,40 | 78,49 | 69 | 9.243.459 |
| 28/11/2022 | 78,98 | 78,75 | -0,30% | 78,75 | 78,98 | 78,83 | 78,55 | 78,75 | 51 | 4.611.942 |
| 25/11/2022 | 79,47 | 78,99 | -0,60% | 78,76 | 79,47 | 79,07 | 78,95 | 78,99 | 39 | 5.511.368 |
| 24/11/2022 | 79,49 | 79,47 | -0,01% | 79,15 | 79,49 | 79,29 | 79,16 | 79,47 | 33 | 6.684.878 |
| 23/11/2022 | 80,00 | 79,48 | -0,64% | 79,25 | 80,00 | 79,54 | 79,26 | 79,48 | 38 | 4.717.071 |
| 22/11/2022 | 80,20 | 79,99 | -0,25% | 79,52 | 80,20 | 79,87 | 79,51 | 79,99 | 35 | 3.538.380 |
| 21/11/2022 | 80,65 | 80,19 | -0,57% | 78,50 | 80,65 | 79,84 | 79,77 | 80,19 | 60 | 8.216.561 |
| 18/11/2022 | 80,70 | 80,65 | +1,13% | 80,01 | 80,76 | 80,59 | 80,00 | 80,65 | 30 | 2.965.792 |
| 17/11/2022 | 81,09 | 79,75 | -0,70% | 79,75 | 81,09 | 80,07 | 79,75 | 79,90 | 52 | 4.708.549 |
| 16/11/2022 | 80,94 | 80,31 | -0,80% | 79,90 | 80,94 | 80,00 | 80,02 | 80,31 | 81 | 28.442.306 |
| 14/11/2022 | 81,09 | 80,96 | -0,15% | 80,26 | 81,09 | 80,75 | 80,31 | 80,96 | 56 | 5.628.685 |
| 11/11/2022 | 80,50 | 81,08 | -0,02% | 80,50 | 81,10 | 80,84 | 81,01 | 81,08 | 32 | 2.158.462 |
| 10/11/2022 | 81,10 | 81,10 | 0,00% | 80,01 | 81,10 | 80,82 | 80,77 | 81,10 | 62 | 6.813.135 |
| 9/11/2022 | 81,09 | 81,10 | +0,14% | 80,75 | 81,10 | 80,92 | 80,75 | 81,10 | 69 | 8.763.727 |
| 8/11/2022 | 80,90 | 80,99 | +0,11% | 80,75 | 80,99 | 80,82 | 80,76 | 80,99 | 35 | 3.039.131 |
| 7/11/2022 | 81,10 | 80,90 | -0,25% | 80,79 | 81,10 | 80,95 | 80,78 | 80,90 | 37 | 3.335.309 |
| 4/11/2022 | 81,59 | 81,10 | +0,43% | 80,75 | 81,59 | 80,99 | 80,80 | 81,10 | 41 | 4.503.535 |
| 3/11/2022 | 81,00 | 80,75 | +0,32% | 80,51 | 81,00 | 80,60 | 80,60 | 80,75 | 60 | 24.198.205 |
| 1/11/2022 | 80,99 | 80,49 | -0,63% | 80,02 | 81,00 | 80,54 | 80,27 | 80,49 | 67 | 6.975.502 |
| 31/10/2022 | 82,00 | 81,00 | -1,22% | 81,00 | 82,00 | 81,30 | 81,00 | 81,47 | 71 | 14.830.178 |
| 28/10/2022 | 82,38 | 82,00 | -0,27% | 81,99 | 82,42 | 82,17 | 81,76 | 82,00 | 39 | 5.168.948 |
| 27/10/2022 | 82,73 | 82,22 | -0,45% | 81,00 | 82,75 | 82,07 | 82,00 | 82,22 | 63 | 9.283.136 |
| 26/10/2022 | 82,60 | 82,59 | +0,01% | 82,00 | 82,61 | 82,37 | 82,09 | 82,59 | 25 | 5.238.918 |
| 25/10/2022 | 82,10 | 82,58 | +0,60% | 81,53 | 82,58 | 81,81 | 81,99 | 82,58 | 46 | 8.165.259 |
| 24/10/2022 | 81,50 | 82,09 | +0,12% | 81,50 | 82,47 | 81,88 | 81,61 | 82,09 | 51 | 4.757.394 |
| 21/10/2022 | 82,60 | 81,99 | -0,53% | 81,75 | 82,60 | 82,12 | 81,76 | 81,99 | 144 | 5.888.495 |
| 20/10/2022 | 82,59 | 82,43 | +0,88% | 81,75 | 82,59 | 81,84 | 81,76 | 82,43 | 33 | 5.164.233 |
| 19/10/2022 | 81,55 | 81,71 | +0,20% | 81,40 | 81,73 | 81,62 | 81,55 | 81,71 | 50 | 7.664.390 |
| 18/10/2022 | 81,92 | 81,55 | -0,45% | 81,45 | 81,92 | 81,64 | 81,52 | 81,55 | 62 | 10.523.898 |
| 17/10/2022 | 82,14 | 81,92 | +0,52% | 81,76 | 82,60 | 82,08 | 81,79 | 81,92 | 49 | 6.099.123 |
| 14/10/2022 | 82,60 | 81,50 | -1,33% | 81,00 | 82,60 | 81,71 | 81,49 | 81,50 | 91 | 10.484.426 |
| 13/10/2022 | 82,98 | 82,60 | +0,23% | 82,50 | 82,98 | 82,58 | 82,50 | 82,60 | 38 | 3.741.186 |
| 11/10/2022 | 82,39 | 82,41 | 0,00% | 82,25 | 82,50 | 82,34 | 82,25 | 82,41 | 30 | 4.858.164 |
| 10/10/2022 | 82,40 | 82,41 | +0,01% | 82,04 | 82,41 | 82,37 | 82,26 | 82,41 | 28 | 3.385.602 |
| 7/10/2022 | 82,00 | 82,40 | -0,05% | 81,75 | 82,40 | 82,02 | 82,24 | 82,40 | 65 | 7.677.485 |
| 6/10/2022 | 82,65 | 82,44 | +0,26% | 81,50 | 82,65 | 82,22 | 81,53 | 82,44 | 57 | 6.446.230 |
| 5/10/2022 | 81,01 | 82,23 | +0,04% | 81,01 | 82,23 | 81,42 | 81,34 | 82,23 | 49 | 8.093.156 |
| 4/10/2022 | 82,88 | 82,20 | -0,64% | 80,75 | 82,88 | 81,87 | 81,86 | 82,20 | 66 | 9.497.800 |
| 3/10/2022 | 82,87 | 82,73 | -0,85% | 81,75 | 82,87 | 82,24 | 82,20 | 82,74 | 79 | 7.632.618 |
| 30/9/2022 | 83,44 | 83,44 | +0,83% | 82,05 | 83,44 | 82,63 | 82,56 | 83,44 | 74 | 4.065.442 |
| 29/9/2022 | 82,70 | 82,75 | +0,90% | 82,01 | 82,75 | 82,69 | 82,26 | 82,75 | 37 | 2.447.787 |
| 28/9/2022 | 82,27 | 82,01 | -0,32% | 81,50 | 82,28 | 81,90 | 82,00 | 82,01 | 46 | 5.061.429 |
| 27/9/2022 | 80,85 | 82,27 | -0,22% | 80,85 | 82,68 | 81,90 | 82,21 | 82,27 | 53 | 7.158.426 |
| 26/9/2022 | 82,50 | 82,45 | -0,06% | 82,00 | 82,55 | 82,39 | 82,02 | 82,45 | 74 | 9.912.299 |
| 23/9/2022 | 82,55 | 82,50 | -0,57% | 82,25 | 82,55 | 82,46 | 82,25 | 82,50 | 41 | 4.865.174 |
| 22/9/2022 | 82,47 | 82,97 | +0,64% | 82,02 | 82,97 | 82,26 | 82,25 | 82,97 | 38 | 3.512.653 |
| 21/9/2022 | 82,00 | 82,44 | +0,54% | 81,51 | 82,50 | 82,09 | 81,54 | 82,44 | 43 | 4.211.639 |
| 20/9/2022 | 83,00 | 82,00 | -0,51% | 81,83 | 83,00 | 82,02 | 81,83 | 82,00 | 65 | 8.710.588 |
| 19/9/2022 | 82,50 | 82,42 | +0,05% | 81,65 | 82,74 | 82,13 | 82,04 | 82,42 | 61 | 7.737.019 |
| 16/9/2022 | 82,50 | 82,38 | -0,29% | 82,00 | 82,50 | 82,25 | 82,11 | 82,37 | 57 | 6.654.382 |
| 15/9/2022 | 82,87 | 82,62 | +0,19% | 82,00 | 82,87 | 82,38 | 82,00 | 82,61 | 84 | 8.246.352 |
| 14/9/2022 | 83,00 | 82,46 | -0,65% | 82,06 | 83,00 | 82,49 | 82,07 | 82,46 | 63 | 6.706.479 |
| 13/9/2022 | 83,47 | 83,00 | +0,01% | 82,50 | 83,47 | 83,02 | 82,50 | 83,00 | 50 | 7.057.003 |
| 12/9/2022 | 83,48 | 82,99 | -0,52% | 82,50 | 83,49 | 83,04 | 82,53 | 82,99 | 57 | 10.347.529 |
| 9/9/2022 | 83,48 | 83,42 | -0,05% | 82,05 | 83,48 | 82,60 | 82,50 | 83,42 | 75 | 9.862.956 |
| 8/9/2022 | 83,46 | 83,46 | +0,04% | 82,00 | 83,46 | 82,92 | 82,51 | 83,46 | 54 | 6.244.485 |
| 6/9/2022 | 83,50 | 83,43 | -0,06% | 82,50 | 83,74 | 83,22 | 83,00 | 83,43 | 60 | 6.699.912 |
| 5/9/2022 | 83,12 | 83,48 | +1,82% | 82,01 | 83,48 | 82,71 | 83,12 | 83,48 | 36 | 4.052.966 |
| 2/9/2022 | 82,50 | 81,99 | -1,20% | 81,51 | 82,50 | 81,81 | 81,97 | 81,99 | 31 | 4.630.901 |
| 1/9/2022 | 81,95 | 82,99 | +1,22% | 81,05 | 83,74 | 82,69 | 82,00 | 82,99 | 79 | 12.883.874 |
| 31/8/2022 | 81,51 | 81,99 | +0,94% | 81,01 | 83,26 | 82,02 | 81,75 | 81,99 | 67 | 9.243.718 |
| 30/8/2022 | 81,19 | 81,23 | +0,36% | 80,78 | 81,25 | 81,01 | 80,98 | 81,23 | 56 | 6.643.389 |
| 29/8/2022 | 80,94 | 80,94 | +0,41% | 80,77 | 81,23 | 80,87 | 80,94 | 80,98 | 46 | 3.882.000 |
| 26/8/2022 | 81,49 | 80,61 | -0,51% | 80,50 | 81,49 | 80,98 | 80,60 | 80,92 | 40 | 4.591.978 |
| 25/8/2022 | 81,39 | 81,02 | +0,04% | 81,00 | 81,39 | 81,16 | 80,60 | 81,02 | 39 | 7.475.584 |
| 24/8/2022 | 81,58 | 80,99 | -0,53% | 80,60 | 81,58 | 81,23 | 80,77 | 80,99 | 65 | 12.600.276 |
| 23/8/2022 | 81,41 | 81,42 | 0,00% | 81,00 | 81,50 | 81,16 | 81,05 | 81,42 | 47 | 5.754.536 |
| 22/8/2022 | 81,75 | 81,42 | +0,83% | 81,00 | 81,75 | 81,22 | 81,40 | 81,43 | 64 | 30.761.699 |
| 19/8/2022 | 81,78 | 80,75 | -1,14% | 80,74 | 81,78 | 80,99 | 80,53 | 80,75 | 87 | 12.254.470 |
| 18/8/2022 | 81,95 | 81,68 | +0,16% | 81,00 | 81,95 | 81,12 | 81,03 | 81,68 | 47 | 8.331.681 |
| 17/8/2022 | 81,05 | 81,55 | +1,04% | 80,50 | 82,00 | 81,25 | 81,00 | 81,55 | 69 | 8.027.855 |
| 16/8/2022 | 81,44 | 80,71 | +0,11% | 80,50 | 81,44 | 80,98 | 80,52 | 80,72 | 85 | 12.026.693 |
| 15/8/2022 | 80,05 | 80,62 | +0,78% | 80,00 | 80,80 | 80,42 | 80,31 | 80,62 | 88 | 12.739.251 |
| 12/8/2022 | 79,84 | 80,00 | +1,72% | 79,00 | 80,01 | 79,68 | 79,99 | 80,00 | 87 | 8.805.534 |
| 11/8/2022 | 78,48 | 78,65 | +0,22% | 77,99 | 78,75 | 78,43 | 78,50 | 78,65 | 353 | 11.082.579 |
| 10/8/2022 | 78,49 | 78,48 | -0,13% | 77,99 | 78,50 | 78,10 | 77,98 | 78,48 | 113 | 12.426.266 |
| 9/8/2022 | 78,72 | 78,58 | +0,50% | 78,25 | 78,72 | 78,41 | 78,27 | 78,58 | 59 | 3.364.110 |
| 8/8/2022 | 77,95 | 78,19 | -0,13% | 77,95 | 78,19 | 78,06 | 78,17 | 78,19 | 68 | 8.017.274 |
| 5/8/2022 | 78,49 | 78,29 | +0,13% | 78,00 | 78,49 | 78,21 | 78,01 | 78,29 | 71 | 10.613.583 |
| 4/8/2022 | 78,20 | 78,19 | +0,01% | 78,00 | 78,20 | 78,05 | 78,02 | 78,19 | 128 | 9.390.502 |
| 3/8/2022 | 78,43 | 78,18 | +0,23% | 77,80 | 78,43 | 78,00 | 77,95 | 78,18 | 56 | 5.702.349 |
| 2/8/2022 | 78,89 | 78,00 | -0,64% | 77,90 | 78,98 | 78,35 | 77,85 | 78,00 | 216 | 20.966.658 |
| 1/8/2022 | 80,25 | 78,50 | -3,33% | 78,50 | 80,88 | 79,39 | 78,35 | 78,50 | 225 | 26.517.605 |
| 29/7/2022 | 80,88 | 81,20 | +0,38% | 80,85 | 81,20 | 80,98 | 80,92 | 81,20 | 109 | 29.866.720 |
| 28/7/2022 | 80,97 | 80,89 | -0,11% | 80,55 | 80,98 | 80,73 | 80,56 | 80,89 | 82 | 8.970.089 |
| 27/7/2022 | 80,96 | 80,98 | +0,04% | 80,51 | 81,50 | 80,74 | 80,90 | 80,98 | 100 | 14.849.112 |
| 26/7/2022 | 81,78 | 80,95 | -0,36% | 80,50 | 81,78 | 80,79 | 80,70 | 80,95 | 108 | 16.385.557 |
| 25/7/2022 | 82,85 | 81,24 | -1,97% | 80,68 | 82,92 | 81,29 | 81,00 | 81,25 | 154 | 29.233.706 |
| 22/7/2022 | 82,98 | 82,87 | +0,46% | 81,50 | 82,98 | 81,97 | 82,20 | 82,87 | 110 | 14.968.296 |
| 21/7/2022 | 83,30 | 82,49 | -0,37% | 82,00 | 83,30 | 82,40 | 82,40 | 82,49 | 83 | 10.622.397 |
| 20/7/2022 | 83,54 | 82,80 | -0,53% | 82,02 | 83,54 | 82,60 | 82,11 | 82,80 | 171 | 12.457.494 |
| 19/7/2022 | 83,20 | 83,24 | +0,05% | 83,00 | 83,48 | 83,24 | 83,00 | 83,24 | 68 | 6.825.790 |
| 18/7/2022 | 83,99 | 83,20 | -0,36% | 82,52 | 83,99 | 83,20 | 83,19 | 83,20 | 47 | 3.761.079 |
| 15/7/2022 | 84,26 | 83,50 | -0,91% | 82,99 | 84,26 | 83,25 | 83,25 | 83,50 | 64 | 12.488.579 |
| 14/7/2022 | 84,89 | 84,27 | -0,30% | 83,55 | 84,89 | 84,20 | 84,01 | 84,27 | 77 | 6.930.290 |
| 13/7/2022 | 84,89 | 84,52 | -0,44% | 84,50 | 84,89 | 84,57 | 84,50 | 84,52 | 41 | 7.662.145 |
| 12/7/2022 | 84,94 | 84,89 | +0,49% | 84,50 | 84,95 | 84,81 | 84,70 | 84,89 | 33 | 1.755.701 |
| 11/7/2022 | 82,99 | 84,48 | +1,86% | 82,01 | 84,49 | 82,94 | 82,26 | 84,48 | 52 | 3.682.673 |
| 8/7/2022 | 83,73 | 82,94 | -0,97% | 82,49 | 83,73 | 82,74 | 82,75 | 82,94 | 45 | 19.303.555 |
| 7/7/2022 | 83,43 | 83,75 | +0,66% | 83,00 | 83,75 | 83,29 | 83,50 | 83,75 | 45 | 8.437.683 |
| 6/7/2022 | 83,39 | 83,20 | -0,23% | 81,50 | 83,42 | 82,26 | 82,52 | 83,20 | 60 | 12.800.435 |
| 5/7/2022 | 83,46 | 83,39 | -0,08% | 82,50 | 83,75 | 83,28 | 82,80 | 83,39 | 52 | 11.717.815 |
| 4/7/2022 | 83,35 | 83,46 | +0,13% | 82,26 | 83,46 | 82,87 | 82,31 | 83,46 | 48 | 5.975.620 |
| 1/7/2022 | 82,52 | 83,35 | -0,30% | 82,25 | 83,50 | 82,63 | 82,26 | 83,35 | 65 | 7.181.047 |
| 30/6/2022 | 83,00 | 83,60 | +0,97% | 82,79 | 83,78 | 82,92 | 83,02 | 83,60 | 36 | 3.093.113 |
| 29/6/2022 | 83,98 | 82,80 | -0,81% | 82,78 | 83,98 | 83,40 | 82,80 | 83,38 | 45 | 3.110.824 |
| 28/6/2022 | 83,49 | 83,48 | +0,04% | 82,70 | 83,98 | 83,25 | 82,70 | 83,48 | 70 | 5.519.570 |
| 27/6/2022 | 82,49 | 83,45 | +1,16% | 81,50 | 83,48 | 82,14 | 83,00 | 83,45 | 61 | 6.308.924 |
| 24/6/2022 | 82,49 | 82,49 | +0,01% | 81,50 | 82,95 | 82,21 | 81,90 | 82,49 | 57 | 8.624.713 |
| 23/6/2022 | 81,99 | 82,48 | +0,62% | 81,50 | 82,48 | 81,92 | 82,19 | 82,48 | 47 | 12.206.091 |
| 22/6/2022 | 82,98 | 81,97 | -0,64% | 81,29 | 82,98 | 81,60 | 81,30 | 81,97 | 100 | 23.315.164 |
| 21/6/2022 | 83,65 | 82,50 | -1,37% | 82,49 | 83,65 | 82,68 | 82,49 | 82,50 | 58 | 6.730.876 |
| 20/6/2022 | 83,75 | 83,65 | -0,12% | 82,80 | 83,75 | 83,32 | 83,05 | 83,65 | 24 | 1.266.537 |
| 17/6/2022 | 84,83 | 83,75 | -1,28% | 83,74 | 84,83 | 84,11 | 83,52 | 83,75 | 58 | 6.350.925 |
| 15/6/2022 | 85,59 | 84,84 | -0,82% | 82,03 | 85,72 | 84,07 | 84,57 | 84,84 | 107 | 16.689.374 |
| 14/6/2022 | 85,96 | 85,54 | +0,64% | 84,00 | 85,96 | 84,91 | 84,15 | 85,54 | 45 | 4.882.846 |
| 13/6/2022 | 86,61 | 85,00 | -1,16% | 85,00 | 86,63 | 85,57 | 85,00 | 86,19 | 43 | 11.398.344 |
| 10/6/2022 | 86,80 | 86,00 | -0,80% | 85,60 | 86,80 | 85,89 | 85,60 | 86,00 | 35 | 6.579.544 |
| 9/6/2022 | 86,68 | 86,69 | +0,02% | 84,25 | 86,69 | 85,49 | 85,00 | 86,69 | 55 | 11.285.358 |
| 8/6/2022 | 86,99 | 86,67 | +0,02% | 84,99 | 86,99 | 85,36 | 85,99 | 86,67 | 49 | 13.017.719 |
| 7/6/2022 | 86,50 | 86,65 | -0,13% | 86,00 | 86,78 | 86,23 | 86,25 | 86,65 | 37 | 7.174.547 |
| 6/6/2022 | 86,99 | 86,76 | +0,31% | 86,54 | 86,99 | 86,78 | 86,55 | 86,76 | 29 | 4.443.376 |
| 3/6/2022 | 86,99 | 86,49 | +0,22% | 86,28 | 86,99 | 86,58 | 86,29 | 86,49 | 34 | 6.589.080 |
| 2/6/2022 | 86,00 | 86,30 | +0,36% | 85,50 | 86,99 | 86,19 | 86,00 | 86,30 | 57 | 11.835.008 |
| 1/6/2022 | 85,98 | 85,99 | -1,16% | 85,01 | 85,99 | 85,72 | 85,26 | 85,99 | 47 | 8.049.472 |
| 31/5/2022 | 85,99 | 87,00 | +1,79% | 85,50 | 87,00 | 86,38 | 85,80 | 87,00 | 45 | 9.873.898 |
| 30/5/2022 | 85,99 | 85,47 | +0,55% | 85,00 | 85,99 | 85,30 | 85,00 | 85,47 | 44 | 6.807.396 |
| 27/5/2022 | 84,99 | 85,00 | +0,19% | 84,08 | 85,00 | 84,65 | 84,91 | 85,00 | 34 | 4.190.557 |
| 26/5/2022 | 83,17 | 84,84 | +2,34% | 83,00 | 84,90 | 84,01 | 84,05 | 84,84 | 44 | 7.981.620 |
| 25/5/2022 | 82,89 | 82,90 | +0,62% | 82,41 | 82,96 | 82,83 | 82,89 | 82,90 | 30 | 10.255.308 |
| 24/5/2022 | 82,99 | 82,39 | -0,70% | 82,26 | 82,99 | 82,45 | 82,39 | 82,40 | 50 | 6.819.314 |
| 23/5/2022 | 82,77 | 82,97 | +0,27% | 82,20 | 83,00 | 82,47 | 82,45 | 82,97 | 55 | 16.543.710 |
| 20/5/2022 | 82,80 | 82,75 | -0,08% | 82,05 | 82,99 | 82,54 | 82,05 | 82,75 | 49 | 10.771.574 |
| 19/5/2022 | 82,05 | 82,82 | -0,50% | 82,00 | 82,84 | 82,18 | 82,15 | 82,82 | 86 | 13.709.253 |
| 18/5/2022 | 83,79 | 83,24 | +0,31% | 82,50 | 83,79 | 82,89 | 82,32 | 83,25 | 50 | 22.316.249 |
| 17/5/2022 | 83,89 | 82,98 | -1,08% | 82,00 | 83,94 | 82,38 | 82,21 | 82,98 | 65 | 32.944.803 |
| 16/5/2022 | 83,95 | 83,89 | 0,00% | 83,26 | 83,95 | 83,72 | 83,50 | 83,89 | 65 | 20.385.869 |
| 13/5/2022 | 83,42 | 83,89 | +1,68% | 83,01 | 83,89 | 83,38 | 83,31 | 83,89 | 52 | 6.712.769 |
| 12/5/2022 | 83,59 | 82,50 | -0,47% | 82,50 | 83,59 | 82,77 | 82,29 | 82,50 | 35 | 6.829.039 |
| 11/5/2022 | 82,95 | 82,89 | -0,07% | 82,02 | 82,95 | 82,35 | 82,15 | 82,89 | 45 | 6.868.268 |
| 10/5/2022 | 83,30 | 82,95 | -0,41% | 82,25 | 83,90 | 82,78 | 82,53 | 82,95 | 81 | 23.982.773 |
| 9/5/2022 | 84,46 | 83,29 | -0,81% | 82,50 | 84,46 | 83,37 | 82,90 | 83,29 | 63 | 6.211.277 |
| 6/5/2022 | 83,30 | 83,97 | +0,91% | 82,49 | 84,00 | 82,95 | 83,55 | 83,97 | 53 | 7.905.889 |
| 5/5/2022 | 83,29 | 83,21 | +0,57% | 81,60 | 83,29 | 82,10 | 82,36 | 83,21 | 63 | 18.276.886 |
| 4/5/2022 | 83,52 | 82,74 | +0,24% | 82,50 | 83,52 | 82,75 | 82,55 | 82,74 | 66 | 8.937.456 |
| 3/5/2022 | 81,86 | 82,54 | +0,83% | 81,73 | 82,55 | 81,98 | 82,04 | 82,54 | 55 | 7.985.217 |
| 2/5/2022 | 81,99 | 81,86 | -1,36% | 81,49 | 81,99 | 81,59 | 81,39 | 81,86 | 57 | 4.871.132 |
| 29/4/2022 | 82,56 | 82,99 | +0,52% | 82,56 | 83,27 | 83,02 | 82,72 | 82,99 | 44 | 34.488.361 |
| 28/4/2022 | 82,47 | 82,56 | +0,16% | 81,60 | 82,90 | 81,91 | 81,66 | 82,56 | 48 | 6.585.641 |
| 27/4/2022 | 81,74 | 82,43 | +0,84% | 81,24 | 82,47 | 81,89 | 81,65 | 82,43 | 41 | 5.487.138 |
| 26/4/2022 | 81,45 | 81,74 | +0,45% | 81,20 | 81,75 | 81,24 | 81,24 | 81,74 | 36 | 29.630.638 |
| 25/4/2022 | 81,79 | 81,37 | +0,05% | 80,63 | 81,79 | 80,77 | 80,73 | 81,37 | 61 | 8.594.306 |
| 22/4/2022 | 81,35 | 81,33 | -0,02% | 80,50 | 81,35 | 80,75 | 80,57 | 81,33 | 88 | 24.969.741 |
| 20/4/2022 | 81,34 | 81,35 | +0,14% | 80,76 | 81,35 | 81,18 | 81,34 | 81,36 | 59 | 8.913.948 |
| 19/4/2022 | 81,46 | 81,24 | +0,18% | 80,95 | 81,46 | 81,11 | 80,99 | 81,24 | 71 | 9.019.844 |
| 18/4/2022 | 81,45 | 81,09 | -0,42% | 80,75 | 81,50 | 80,99 | 80,83 | 81,09 | 88 | 11.299.138 |
| 14/4/2022 | 81,59 | 81,43 | -0,25% | 80,75 | 81,59 | 81,07 | 80,93 | 81,43 | 67 | 7.710.067 |
| 13/4/2022 | 81,50 | 81,63 | +0,17% | 80,60 | 82,00 | 81,12 | 80,63 | 81,59 | 161 | 16.467.368 |
| 12/4/2022 | 81,90 | 81,49 | +0,18% | 80,79 | 81,97 | 81,54 | 80,86 | 81,49 | 77 | 19.718.183 |
| 11/4/2022 | 81,91 | 81,34 | -0,70% | 81,00 | 81,91 | 81,20 | 80,81 | 81,34 | 58 | 16.777.672 |
| 8/4/2022 | 81,94 | 81,91 | +0,53% | 81,75 | 82,00 | 81,91 | 81,75 | 81,92 | 35 | 6.274.357 |
| 7/4/2022 | 80,79 | 81,48 | +0,61% | 80,79 | 81,50 | 81,34 | 81,25 | 81,49 | 34 | 2.318.244 |
| 6/4/2022 | 81,61 | 80,99 | -0,63% | 80,99 | 81,70 | 81,38 | 80,79 | 80,99 | 44 | 8.569.799 |
| 5/4/2022 | 81,50 | 81,50 | -0,55% | 80,76 | 81,50 | 81,12 | 81,01 | 81,50 | 36 | 4.331.920 |
| 4/4/2022 | 81,49 | 81,95 | +0,87% | 80,75 | 81,95 | 80,90 | 80,75 | 81,95 | 60 | 6.836.454 |
| 1/4/2022 | 80,99 | 81,24 | -1,31% | 80,03 | 81,49 | 80,96 | 80,90 | 81,24 | 52 | 10.962.898 |
| 31/3/2022 | 81,74 | 82,32 | +0,73% | 81,51 | 82,32 | 81,84 | 82,00 | 82,32 | 63 | 10.795.008 |
| 30/3/2022 | 81,01 | 81,72 | +0,42% | 81,00 | 81,72 | 81,11 | 81,00 | 81,72 | 39 | 9.408.835 |
| 29/3/2022 | 80,91 | 81,38 | +0,57% | 80,50 | 81,49 | 80,93 | 80,51 | 81,38 | 67 | 15.710.125 |
| 28/3/2022 | 80,39 | 80,92 | +0,66% | 80,01 | 80,92 | 80,33 | 80,47 | 80,92 | 64 | 13.046.029 |
| 25/3/2022 | 81,05 | 80,39 | -0,80% | 79,25 | 81,05 | 79,79 | 80,00 | 80,39 | 324 | 44.166.362 |
| 24/3/2022 | 81,97 | 81,04 | -1,11% | 80,20 | 81,97 | 80,97 | 80,24 | 81,04 | 409 | 43.170.426 |
| 23/3/2022 | 81,70 | 81,95 | +0,45% | 81,03 | 81,96 | 81,65 | 81,50 | 81,95 | 40 | 5.136.350 |
| 22/3/2022 | 81,20 | 81,58 | +0,48% | 80,62 | 81,70 | 81,24 | 81,02 | 81,59 | 58 | 5.889.959 |
| 21/3/2022 | 81,21 | 81,19 | -0,02% | 80,50 | 81,21 | 80,75 | 80,70 | 81,21 | 52 | 4.231.712 |
| 18/3/2022 | 82,49 | 81,21 | -0,96% | 80,02 | 82,49 | 80,74 | 80,73 | 81,25 | 75 | 7.824.656 |
| 17/3/2022 | 81,20 | 82,00 | +0,99% | 81,01 | 82,00 | 81,64 | 81,21 | 82,00 | 31 | 3.241.274 |
| 16/3/2022 | 81,59 | 81,20 | 0,00% | 80,75 | 81,60 | 81,01 | 80,75 | 81,20 | 52 | 11.293.492 |
| 15/3/2022 | 81,00 | 81,20 | +0,87% | 81,00 | 81,50 | 81,37 | 81,03 | 81,20 | 41 | 11.921.515 |
| 14/3/2022 | 81,20 | 80,50 | -0,85% | 80,50 | 81,25 | 80,89 | 80,54 | 81,25 | 47 | 10.540.175 |
| 11/3/2022 | 81,45 | 81,19 | -0,32% | 80,74 | 81,45 | 80,93 | 80,75 | 81,19 | 67 | 19.180.607 |
| 10/3/2022 | 82,50 | 81,45 | -1,21% | 79,01 | 82,59 | 80,51 | 81,00 | 81,45 | 175 | 31.466.398 |
| 9/3/2022 | 82,00 | 82,45 | +0,55% | 81,10 | 82,45 | 82,32 | 81,41 | 82,44 | 33 | 7.607.160 |
| 8/3/2022 | 81,50 | 82,00 | +0,60% | 81,00 | 82,29 | 81,68 | 81,55 | 82,00 | 34 | 2.140.022 |
| 7/3/2022 | 81,86 | 81,51 | -0,43% | 81,00 | 82,29 | 81,62 | 81,50 | 81,85 | 46 | 7.273.011 |
| 4/3/2022 | 81,87 | 81,86 | -1,24% | 79,02 | 82,85 | 80,70 | 81,03 | 81,86 | 83 | 9.717.473 |
| 3/3/2022 | 80,88 | 82,89 | +2,49% | 80,85 | 83,00 | 81,43 | 81,62 | 82,88 | 60 | 3.428.559 |
| 2/3/2022 | 82,17 | 80,88 | -1,74% | 80,80 | 82,17 | 81,03 | 80,86 | 80,88 | 52 | 2.941.490 |
| 25/2/2022 | 82,10 | 82,31 | +1,68% | 82,02 | 82,35 | 82,28 | 82,11 | 82,31 | 108 | 5.850.486 |
| 24/2/2022 | 80,61 | 80,95 | -0,69% | 80,00 | 81,99 | 80,77 | 80,95 | 82,29 | 75 | 9.789.394 |
| 23/2/2022 | 82,10 | 81,51 | -0,71% | 80,53 | 82,10 | 80,97 | 80,62 | 81,51 | 92 | 6.834.155 |
| 22/2/2022 | 82,42 | 82,09 | -0,40% | 81,00 | 82,88 | 82,18 | 81,13 | 82,10 | 50 | 3.517.519 |
| 21/2/2022 | 82,89 | 82,42 | +1,13% | 80,73 | 82,89 | 81,32 | 81,49 | 82,42 | 78 | 5.961.140 |
| 18/2/2022 | 82,61 | 81,50 | -1,33% | 81,50 | 83,51 | 82,27 | 0,00 | 0,00 | 43 | 3.776.486 |
| 17/2/2022 | 82,97 | 82,60 | +0,74% | 81,95 | 82,97 | 82,49 | 82,09 | 82,60 | 52 | 1.814.805 |
| 16/2/2022 | 81,70 | 81,99 | +0,35% | 81,35 | 82,97 | 81,75 | 81,84 | 81,99 | 48 | 5.698.236 |
| 15/2/2022 | 83,00 | 81,70 | +1,24% | 81,31 | 83,00 | 82,42 | 81,69 | 81,70 | 90 | 9.685.358 |
| 14/2/2022 | 80,63 | 80,70 | +0,05% | 80,50 | 81,05 | 80,80 | 80,70 | 80,79 | 67 | 13.446.492 |
| 11/2/2022 | 80,19 | 80,66 | +0,57% | 80,02 | 80,67 | 80,17 | 80,11 | 80,60 | 78 | 5.524.393 |
| 10/2/2022 | 80,57 | 80,20 | -0,46% | 80,06 | 80,70 | 80,16 | 80,09 | 80,20 | 80 | 5.411.010 |
| 9/2/2022 | 80,03 | 80,57 | +0,67% | 80,00 | 80,66 | 80,42 | 80,08 | 80,58 | 68 | 3.916.817 |
| 8/2/2022 | 80,00 | 80,03 | +0,04% | 80,00 | 80,96 | 80,14 | 80,02 | 80,42 | 130 | 9.633.335 |
| 7/2/2022 | 81,46 | 80,00 | -0,88% | 80,00 | 81,46 | 80,07 | 79,99 | 80,00 | 141 | 9.392.796 |
| 4/2/2022 | 81,20 | 80,71 | +0,01% | 79,52 | 81,24 | 80,34 | 80,50 | 81,22 | 29 | 3.840.360 |
| 3/2/2022 | 81,18 | 80,70 | +0,46% | 80,21 | 81,18 | 80,84 | 80,12 | 81,14 | 24 | 1.487.516 |
| 2/2/2022 | 81,08 | 80,33 | -0,93% | 79,57 | 81,08 | 80,33 | 80,36 | 81,00 | 85 | 11.881.982 |
| 1/2/2022 | 81,05 | 81,08 | +0,04% | 80,99 | 81,20 | 81,04 | 80,53 | 81,08 | 16 | 1.337.271 |
| 31/1/2022 | 81,26 | 81,05 | -0,32% | 79,99 | 82,50 | 81,08 | 80,08 | 81,05 | 127 | 9.219.598 |
| 28/1/2022 | 81,68 | 81,31 | -0,16% | 80,07 | 81,68 | 80,75 | 80,50 | 81,31 | 90 | 4.909.981 |
| 27/1/2022 | 81,87 | 81,44 | -0,53% | 80,36 | 81,87 | 80,83 | 80,57 | 81,44 | 60 | 2.029.079 |
| 26/1/2022 | 80,00 | 81,87 | -0,16% | 79,98 | 82,20 | 80,21 | 81,60 | 81,87 | 78 | 15.305.664 |
| 25/1/2022 | 82,50 | 82,00 | -0,61% | 82,00 | 83,39 | 82,69 | 82,45 | 82,97 | 57 | 5.656.616 |
| 24/1/2022 | 82,96 | 82,50 | -0,55% | 82,30 | 83,86 | 82,85 | 82,49 | 82,97 | 61 | 6.876.875 |
| 21/1/2022 | 82,75 | 82,96 | +0,18% | 82,50 | 83,47 | 82,68 | 82,28 | 82,96 | 41 | 5.250.310 |
| 20/1/2022 | 83,84 | 82,81 | +0,91% | 82,80 | 83,85 | 83,47 | 82,66 | 82,80 | 15 | 642.772 |
| 19/1/2022 | 82,34 | 82,06 | +0,13% | 81,35 | 83,98 | 82,46 | 82,12 | 83,87 | 30 | 2.185.370 |
| 18/1/2022 | 81,98 | 81,95 | -0,05% | 81,90 | 82,20 | 81,97 | 81,95 | 82,34 | 40 | 8.557.915 |
| 17/1/2022 | 82,15 | 81,99 | 0,00% | 80,58 | 82,15 | 81,51 | 81,21 | 82,00 | 47 | 4.124.431 |
| 14/1/2022 | 80,59 | 81,99 | +0,92% | 80,59 | 82,21 | 81,35 | 80,90 | 82,05 | 44 | 4.986.992 |
| 13/1/2022 | 82,23 | 81,24 | -1,23% | 80,09 | 82,23 | 80,80 | 80,80 | 82,14 | 26 | 1.292.841 |
| 12/1/2022 | 79,95 | 82,25 | +2,88% | 79,95 | 82,37 | 80,16 | 80,08 | 82,16 | 47 | 2.869.803 |
| 11/1/2022 | 79,95 | 79,95 | 0,00% | 79,20 | 79,95 | 79,92 | 79,81 | 79,95 | 37 | 1.758.281 |
| 10/1/2022 | 80,00 | 79,95 | +0,06% | 79,89 | 80,00 | 79,92 | 79,93 | 79,95 | 20 | 2.517.522 |
| 7/1/2022 | 79,99 | 79,90 | +0,25% | 79,05 | 80,00 | 79,55 | 79,22 | 79,90 | 23 | 2.569.567 |
| 6/1/2022 | 79,79 | 79,70 | -0,11% | 79,00 | 79,79 | 79,34 | 79,50 | 79,79 | 40 | 3.205.606 |
| 5/1/2022 | 78,60 | 79,79 | 0,00% | 78,60 | 80,81 | 79,03 | 79,79 | 79,99 | 41 | 4.986.868 |