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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ITIT11 - FII INTER IT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 67,01 | 66,26 | -1,12% | 66,25 | 67,01 | 66,56 | 66,26 | 66,37 | 62 | 4.919.312 |
| 20/1/2025 | 67,05 | 67,01 | -0,07% | 66,78 | 67,06 | 66,99 | 66,84 | 67,06 | 43 | 11.295.441 |
| 17/1/2025 | 67,13 | 67,06 | -0,80% | 66,80 | 67,61 | 67,02 | 67,06 | 67,24 | 45 | 4.376.905 |
| 16/1/2025 | 67,73 | 67,60 | -0,19% | 67,17 | 68,17 | 67,81 | 67,60 | 67,90 | 44 | 1.519.102 |
| 15/1/2025 | 67,19 | 67,73 | +0,80% | 66,80 | 67,75 | 67,47 | 67,48 | 67,74 | 74 | 9.236.677 |
| 14/1/2025 | 67,60 | 67,19 | -0,74% | 66,77 | 67,69 | 67,08 | 66,90 | 67,69 | 53 | 2.790.733 |
| 13/1/2025 | 67,90 | 67,69 | -0,40% | 67,04 | 67,96 | 67,43 | 67,21 | 67,69 | 99 | 13.925.257 |
| 10/1/2025 | 69,06 | 67,96 | -1,58% | 67,96 | 69,52 | 68,15 | 67,96 | 68,87 | 57 | 6.215.970 |
| 9/1/2025 | 69,49 | 69,05 | -0,63% | 68,75 | 69,49 | 68,93 | 68,79 | 69,05 | 39 | 2.840.104 |
| 8/1/2025 | 68,76 | 69,49 | +1,06% | 68,50 | 69,49 | 68,98 | 69,01 | 69,60 | 57 | 6.008.434 |
| 7/1/2025 | 69,01 | 68,76 | -1,19% | 68,76 | 69,60 | 69,01 | 68,50 | 68,99 | 40 | 4.568.667 |
| 6/1/2025 | 70,00 | 69,59 | -0,59% | 69,25 | 70,00 | 69,74 | 69,05 | 69,97 | 87 | 4.721.516 |
| 3/1/2025 | 69,52 | 70,00 | +0,63% | 69,01 | 70,00 | 69,34 | 69,01 | 70,00 | 44 | 2.253.731 |
| 2/1/2025 | 70,34 | 69,56 | -1,96% | 69,52 | 70,34 | 69,63 | 69,01 | 69,58 | 53 | 2.416.442 |
| 30/12/2024 | 70,96 | 70,95 | -0,07% | 70,30 | 71,98 | 70,90 | 71,00 | 74,06 | 556 | 6.870.246 |
| 27/12/2024 | 69,20 | 71,00 | +2,60% | 69,01 | 71,00 | 70,05 | 70,82 | 71,00 | 264 | 6.746.728 |
| 26/12/2024 | 69,19 | 69,20 | +0,01% | 67,00 | 69,20 | 68,39 | 68,47 | 69,20 | 399 | 16.976.557 |
| 23/12/2024 | 67,86 | 69,19 | +1,93% | 67,86 | 69,38 | 68,78 | 68,25 | 69,19 | 294 | 12.265.103 |
| 20/12/2024 | 66,99 | 67,88 | +1,53% | 66,00 | 70,07 | 67,80 | 67,80 | 67,88 | 597 | 23.467.616 |
| 19/12/2024 | 64,15 | 66,86 | +4,24% | 63,75 | 66,98 | 65,05 | 65,90 | 66,98 | 256 | 6.108.433 |
| 18/12/2024 | 65,20 | 64,14 | -1,63% | 60,87 | 65,20 | 63,83 | 61,01 | 64,14 | 345 | 31.260.212 |
| 17/12/2024 | 65,98 | 65,20 | -1,18% | 65,00 | 65,98 | 65,14 | 65,02 | 65,20 | 312 | 12.813.653 |
| 16/12/2024 | 65,51 | 65,98 | +0,72% | 65,51 | 65,98 | 65,74 | 65,68 | 65,98 | 291 | 6.442.798 |
| 13/12/2024 | 65,26 | 65,51 | +0,40% | 65,25 | 65,51 | 65,38 | 65,40 | 65,51 | 222 | 10.717.126 |
| 12/12/2024 | 65,05 | 65,25 | +0,31% | 64,00 | 65,28 | 64,67 | 64,66 | 65,25 | 97 | 10.678.029 |
| 11/12/2024 | 65,55 | 65,05 | -0,76% | 63,50 | 66,00 | 64,88 | 63,56 | 65,47 | 1.882 | 17.304.325 |
| 10/12/2024 | 67,24 | 65,55 | -2,51% | 64,75 | 67,24 | 66,14 | 65,19 | 65,55 | 102 | 14.233.705 |
| 9/12/2024 | 67,70 | 67,24 | -0,86% | 66,81 | 67,82 | 67,27 | 67,24 | 67,25 | 139 | 22.026.486 |
| 6/12/2024 | 67,66 | 67,82 | +0,24% | 67,11 | 68,19 | 67,83 | 67,49 | 67,99 | 112 | 10.677.306 |
| 5/12/2024 | 68,12 | 67,66 | -0,68% | 67,47 | 68,12 | 67,82 | 67,53 | 67,99 | 105 | 10.791.168 |
| 4/12/2024 | 68,21 | 68,12 | -0,15% | 68,05 | 68,22 | 68,16 | 68,10 | 68,12 | 49 | 2.965.230 |
| 3/12/2024 | 68,74 | 68,22 | -0,76% | 68,02 | 68,74 | 68,16 | 68,06 | 68,22 | 88 | 7.893.269 |
| 2/12/2024 | 68,50 | 68,74 | -0,52% | 68,01 | 68,97 | 68,67 | 68,62 | 68,74 | 102 | 7.993.294 |
| 29/11/2024 | 69,68 | 69,10 | -0,83% | 68,78 | 69,68 | 69,08 | 69,10 | 69,19 | 76 | 6.957.134 |
| 28/11/2024 | 69,27 | 69,68 | +0,61% | 68,99 | 69,94 | 69,16 | 69,68 | 69,93 | 87 | 5.547.296 |
| 27/11/2024 | 69,76 | 69,26 | -1,03% | 69,21 | 69,98 | 69,54 | 69,15 | 69,26 | 130 | 3.908.172 |
| 26/11/2024 | 69,73 | 69,98 | -0,03% | 69,73 | 70,00 | 69,96 | 69,96 | 69,98 | 54 | 3.057.683 |
| 25/11/2024 | 69,90 | 70,00 | +0,14% | 69,35 | 70,00 | 69,60 | 69,89 | 70,00 | 136 | 9.417.792 |
| 22/11/2024 | 69,58 | 69,90 | +0,07% | 69,56 | 69,99 | 69,89 | 69,90 | 69,99 | 67 | 3.508.636 |
| 21/11/2024 | 70,22 | 69,85 | -0,53% | 69,70 | 70,22 | 69,89 | 69,85 | 69,88 | 123 | 12.958.843 |
| 19/11/2024 | 70,06 | 70,22 | +0,23% | 69,86 | 70,25 | 70,06 | 70,12 | 70,22 | 77 | 3.853.556 |
| 18/11/2024 | 70,02 | 70,06 | +0,06% | 69,84 | 70,09 | 69,99 | 70,05 | 70,10 | 75 | 1.665.841 |
| 14/11/2024 | 70,00 | 70,02 | -0,01% | 70,00 | 70,25 | 70,07 | 70,02 | 70,32 | 94 | 4.919.361 |
| 13/11/2024 | 70,58 | 70,03 | -0,79% | 70,00 | 70,59 | 70,23 | 70,00 | 70,16 | 97 | 7.501.060 |
| 12/11/2024 | 70,67 | 70,59 | -0,11% | 69,51 | 70,67 | 70,20 | 69,51 | 70,59 | 580 | 12.566.518 |
| 11/11/2024 | 70,67 | 70,67 | 0,00% | 70,55 | 70,97 | 70,68 | 70,56 | 70,95 | 110 | 7.959.038 |
| 8/11/2024 | 70,98 | 70,67 | -0,44% | 70,65 | 70,98 | 70,67 | 70,67 | 71,23 | 55 | 5.950.417 |
| 7/11/2024 | 71,30 | 70,98 | -0,45% | 70,61 | 71,30 | 70,85 | 70,98 | 71,06 | 75 | 4.797.188 |
| 6/11/2024 | 70,90 | 71,30 | +0,55% | 70,90 | 71,30 | 71,07 | 71,18 | 71,30 | 49 | 2.778.948 |
| 5/11/2024 | 70,38 | 70,91 | +0,38% | 70,35 | 71,00 | 70,63 | 70,65 | 70,91 | 56 | 5.367.963 |
| 4/11/2024 | 70,66 | 70,64 | 0,00% | 70,35 | 71,00 | 70,76 | 70,55 | 70,64 | 135 | 6.297.983 |
| 1/11/2024 | 70,65 | 70,64 | -0,86% | 70,01 | 70,65 | 70,53 | 70,25 | 70,64 | 82 | 6.890.985 |
| 31/10/2024 | 71,00 | 71,25 | +0,35% | 70,77 | 71,25 | 70,98 | 71,00 | 71,25 | 80 | 4.166.540 |
| 30/10/2024 | 71,75 | 71,00 | -1,39% | 70,81 | 72,48 | 71,15 | 71,00 | 71,73 | 158 | 32.661.742 |
| 29/10/2024 | 71,26 | 72,00 | +0,10% | 71,26 | 72,02 | 71,93 | 71,71 | 72,00 | 76 | 6.056.865 |
| 28/10/2024 | 72,00 | 71,93 | -0,10% | 71,25 | 72,50 | 71,89 | 71,27 | 72,04 | 259 | 19.367.742 |
| 25/10/2024 | 73,46 | 72,00 | -1,99% | 71,99 | 73,50 | 72,54 | 71,96 | 72,00 | 195 | 14.001.366 |
| 24/10/2024 | 73,75 | 73,46 | -0,73% | 73,45 | 74,24 | 73,72 | 73,46 | 73,74 | 49 | 3.037.499 |
| 23/10/2024 | 73,50 | 74,00 | 0,00% | 73,50 | 74,47 | 74,00 | 73,51 | 74,00 | 807 | 17.079.862 |
| 22/10/2024 | 75,00 | 74,00 | -0,34% | 73,20 | 75,00 | 73,93 | 73,58 | 74,00 | 213 | 21.641.566 |
| 21/10/2024 | 74,70 | 74,25 | -0,60% | 74,20 | 74,70 | 74,46 | 74,20 | 74,25 | 78 | 5.033.506 |
| 18/10/2024 | 75,10 | 74,70 | -0,40% | 74,51 | 75,10 | 74,84 | 74,00 | 74,70 | 433 | 6.960.425 |
| 17/10/2024 | 75,63 | 75,00 | -0,57% | 73,24 | 75,63 | 74,82 | 74,96 | 75,00 | 1.050 | 47.676.305 |
| 16/10/2024 | 75,63 | 75,43 | +0,57% | 73,53 | 75,63 | 74,63 | 74,97 | 75,43 | 213 | 11.643.805 |
| 15/10/2024 | 74,98 | 75,00 | +0,04% | 74,72 | 75,28 | 75,20 | 75,00 | 75,19 | 68 | 2.827.729 |
| 14/10/2024 | 74,07 | 74,97 | +1,22% | 74,06 | 75,63 | 75,00 | 74,30 | 74,97 | 242 | 10.133.460 |
| 11/10/2024 | 73,10 | 74,07 | +0,79% | 73,10 | 74,32 | 74,05 | 73,70 | 74,07 | 58 | 9.278.745 |
| 10/10/2024 | 73,80 | 73,49 | -0,42% | 73,00 | 74,47 | 73,37 | 73,00 | 73,49 | 452 | 24.110.697 |
| 9/10/2024 | 74,06 | 73,80 | -0,35% | 73,50 | 74,15 | 73,98 | 73,50 | 73,80 | 96 | 5.141.688 |
| 8/10/2024 | 75,69 | 74,06 | +0,08% | 74,06 | 75,69 | 74,40 | 74,07 | 74,34 | 79 | 3.846.778 |
| 7/10/2024 | 74,03 | 74,00 | -0,04% | 73,00 | 74,03 | 73,52 | 73,01 | 74,45 | 204 | 8.087.969 |
| 4/10/2024 | 74,59 | 74,03 | -1,42% | 72,51 | 75,45 | 73,94 | 73,65 | 74,03 | 518 | 28.675.951 |
| 3/10/2024 | 75,00 | 75,10 | +0,12% | 74,81 | 75,26 | 74,99 | 74,80 | 75,24 | 53 | 5.834.654 |
| 2/10/2024 | 75,50 | 75,01 | +0,01% | 75,00 | 75,51 | 75,09 | 75,01 | 75,13 | 115 | 8.974.197 |
| 1/10/2024 | 74,14 | 75,00 | -0,66% | 74,14 | 75,50 | 74,84 | 75,00 | 75,02 | 92 | 6.114.920 |
| 30/9/2024 | 75,45 | 75,50 | -0,04% | 75,10 | 75,81 | 75,46 | 75,33 | 75,50 | 164 | 13.772.404 |
| 26/9/2024 | 76,04 | 75,53 | -0,36% | 75,52 | 76,04 | 75,74 | 75,53 | 76,02 | 98 | 3.332.676 |
| 25/9/2024 | 75,74 | 75,80 | -0,17% | 75,74 | 76,20 | 75,88 | 75,78 | 75,81 | 223 | 3.794.468 |
| 24/9/2024 | 75,38 | 75,93 | +0,73% | 75,14 | 76,30 | 75,97 | 75,55 | 75,93 | 132 | 10.415.969 |
| 23/9/2024 | 75,10 | 75,38 | +0,51% | 75,10 | 75,45 | 75,15 | 75,16 | 75,30 | 87 | 6.846.839 |
| 20/9/2024 | 75,00 | 75,00 | -0,89% | 72,80 | 75,00 | 73,76 | 74,58 | 75,00 | 168 | 11.993.425 |
| 19/9/2024 | 74,20 | 75,67 | +0,75% | 74,20 | 75,67 | 75,05 | 74,92 | 75,67 | 75 | 9.396.376 |
| 18/9/2024 | 75,14 | 75,11 | +1,50% | 74,11 | 75,15 | 74,91 | 75,01 | 75,11 | 86 | 5.228.839 |
| 17/9/2024 | 75,72 | 74,00 | -2,05% | 74,00 | 76,43 | 74,80 | 74,00 | 75,34 | 261 | 21.971.262 |
| 16/9/2024 | 76,60 | 75,55 | -1,37% | 74,25 | 76,92 | 76,12 | 74,28 | 75,57 | 260 | 12.667.337 |
| 13/9/2024 | 76,90 | 76,60 | -0,39% | 76,02 | 76,90 | 76,14 | 76,11 | 76,61 | 130 | 4.660.289 |
| 12/9/2024 | 76,53 | 76,90 | +1,09% | 75,80 | 76,90 | 76,37 | 76,18 | 76,87 | 160 | 12.136.725 |
| 11/9/2024 | 76,30 | 76,07 | -0,30% | 75,80 | 76,91 | 76,24 | 75,80 | 76,08 | 92 | 3.636.976 |
| 10/9/2024 | 76,31 | 76,30 | -0,78% | 76,30 | 76,92 | 76,55 | 76,30 | 76,90 | 173 | 6.545.617 |
| 9/9/2024 | 76,58 | 76,90 | +0,42% | 76,31 | 76,92 | 76,75 | 76,30 | 76,90 | 217 | 6.286.200 |
| 6/9/2024 | 76,79 | 76,58 | -0,29% | 75,70 | 76,79 | 75,98 | 75,90 | 76,58 | 131 | 2.081.858 |
| 5/9/2024 | 75,49 | 76,80 | +1,74% | 75,00 | 76,80 | 75,39 | 75,40 | 76,80 | 474 | 16.133.767 |
| 4/9/2024 | 76,30 | 75,49 | -1,22% | 75,24 | 76,33 | 75,69 | 75,30 | 75,49 | 143 | 2.384.333 |
| 3/9/2024 | 76,54 | 76,42 | -0,43% | 75,55 | 77,90 | 76,07 | 75,52 | 76,52 | 166 | 9.973.785 |
| 2/9/2024 | 76,83 | 76,75 | -0,10% | 76,40 | 77,90 | 77,28 | 76,75 | 76,99 | 265 | 10.541.178 |
| 30/8/2024 | 76,08 | 76,83 | +1,12% | 76,08 | 77,99 | 76,97 | 76,83 | 77,99 | 471 | 17.365.676 |
| 29/8/2024 | 76,01 | 75,98 | -0,17% | 75,81 | 79,61 | 76,72 | 76,01 | 76,46 | 332 | 24.091.772 |
| 28/8/2024 | 76,22 | 76,11 | -0,14% | 76,11 | 76,88 | 76,32 | 76,02 | 76,35 | 75 | 1.511.216 |
| 27/8/2024 | 75,80 | 76,22 | +0,14% | 75,80 | 77,50 | 76,82 | 76,22 | 77,05 | 152 | 4.955.384 |
| 26/8/2024 | 75,07 | 76,11 | +0,53% | 75,07 | 76,11 | 75,67 | 76,00 | 76,59 | 110 | 11.653.746 |
| 23/8/2024 | 75,87 | 75,71 | +0,29% | 75,40 | 75,88 | 75,78 | 75,70 | 75,71 | 149 | 14.951.643 |
| 22/8/2024 | 75,05 | 75,49 | +0,59% | 75,05 | 75,50 | 75,28 | 75,40 | 75,49 | 96 | 8.914.229 |
| 21/8/2024 | 75,37 | 75,05 | -0,42% | 74,96 | 75,37 | 75,14 | 75,05 | 75,09 | 212 | 17.057.226 |
| 20/8/2024 | 74,85 | 75,37 | +0,76% | 74,85 | 75,42 | 75,20 | 75,11 | 75,37 | 176 | 5.091.133 |
| 19/8/2024 | 75,41 | 74,80 | -0,33% | 74,60 | 75,41 | 74,93 | 74,80 | 75,23 | 337 | 26.820.324 |
| 16/8/2024 | 74,99 | 75,05 | +0,09% | 74,70 | 75,42 | 75,18 | 75,05 | 75,41 | 256 | 7.006.819 |
| 15/8/2024 | 74,90 | 74,98 | -0,03% | 74,68 | 76,06 | 75,49 | 74,99 | 75,00 | 313 | 33.994.880 |
| 14/8/2024 | 75,41 | 75,00 | -0,54% | 74,52 | 75,94 | 75,10 | 74,57 | 75,00 | 318 | 31.717.374 |
| 13/8/2024 | 75,10 | 75,41 | +0,41% | 75,10 | 75,47 | 75,35 | 75,41 | 75,89 | 59 | 8.749.109 |
| 12/8/2024 | 75,11 | 75,10 | -0,42% | 75,10 | 75,97 | 75,26 | 75,10 | 75,35 | 148 | 12.366.428 |
| 9/8/2024 | 74,40 | 75,42 | +1,25% | 74,40 | 75,42 | 74,95 | 74,86 | 75,42 | 140 | 10.284.111 |
| 8/8/2024 | 74,40 | 74,49 | -0,68% | 74,39 | 74,84 | 74,69 | 74,48 | 74,49 | 87 | 5.086.949 |
| 7/8/2024 | 74,44 | 75,00 | +0,74% | 74,35 | 75,00 | 74,54 | 74,72 | 75,00 | 109 | 11.718.651 |
| 6/8/2024 | 74,50 | 74,45 | -0,01% | 74,03 | 74,96 | 74,54 | 74,45 | 74,50 | 125 | 16.094.729 |
| 5/8/2024 | 74,50 | 74,46 | -0,71% | 74,45 | 74,50 | 74,48 | 74,46 | 74,47 | 99 | 12.394.813 |
| 2/8/2024 | 74,75 | 74,99 | +0,05% | 74,75 | 75,00 | 74,86 | 74,80 | 74,99 | 114 | 12.195.079 |
| 1/8/2024 | 75,37 | 74,95 | -0,28% | 74,50 | 75,37 | 74,82 | 74,26 | 74,95 | 257 | 11.410.081 |
| 31/7/2024 | 75,30 | 75,16 | +0,09% | 75,10 | 75,45 | 75,21 | 75,11 | 75,16 | 67 | 2.895.815 |
| 30/7/2024 | 74,51 | 75,09 | +0,66% | 74,51 | 75,24 | 75,01 | 75,08 | 75,09 | 64 | 6.001.177 |
| 29/7/2024 | 74,81 | 74,60 | -0,28% | 74,58 | 75,00 | 74,77 | 74,59 | 74,60 | 85 | 7.156.065 |
| 26/7/2024 | 75,45 | 74,81 | +0,36% | 74,75 | 75,45 | 74,93 | 74,81 | 74,99 | 70 | 5.522.506 |
| 25/7/2024 | 74,50 | 74,54 | +0,05% | 74,37 | 74,97 | 74,53 | 74,40 | 74,54 | 84 | 9.145.292 |
| 24/7/2024 | 74,51 | 74,50 | -0,25% | 74,41 | 75,00 | 74,60 | 74,41 | 74,50 | 112 | 16.794.207 |
| 23/7/2024 | 74,55 | 74,69 | +0,19% | 74,50 | 75,49 | 74,95 | 74,69 | 74,70 | 130 | 14.548.210 |
| 22/7/2024 | 74,49 | 74,55 | +0,85% | 74,02 | 74,74 | 74,36 | 74,36 | 74,55 | 176 | 35.286.402 |
| 19/7/2024 | 74,75 | 73,92 | -1,18% | 73,92 | 74,99 | 74,09 | 73,92 | 74,50 | 219 | 52.355.268 |
| 18/7/2024 | 74,99 | 74,80 | -0,25% | 74,50 | 75,25 | 74,83 | 74,69 | 74,80 | 104 | 13.395.929 |
| 17/7/2024 | 75,09 | 74,99 | -0,28% | 74,82 | 75,30 | 75,06 | 74,93 | 74,99 | 117 | 27.938.653 |
| 16/7/2024 | 75,30 | 75,20 | -0,13% | 74,81 | 75,30 | 75,09 | 74,97 | 75,20 | 112 | 10.776.446 |
| 15/7/2024 | 75,30 | 75,30 | 0,00% | 75,01 | 75,79 | 75,41 | 75,25 | 75,30 | 144 | 7.104.514 |
| 12/7/2024 | 75,59 | 75,30 | -0,17% | 75,00 | 75,94 | 75,19 | 75,00 | 75,51 | 328 | 27.085.494 |
| 11/7/2024 | 74,99 | 75,43 | +0,57% | 74,78 | 75,49 | 74,91 | 75,15 | 75,43 | 94 | 12.277.823 |
| 10/7/2024 | 75,66 | 75,00 | -0,87% | 75,00 | 75,97 | 75,33 | 75,00 | 75,17 | 122 | 12.302.927 |
| 9/7/2024 | 74,63 | 75,66 | +0,89% | 74,54 | 75,74 | 75,33 | 74,78 | 75,67 | 128 | 13.740.549 |
| 8/7/2024 | 74,50 | 74,99 | +0,66% | 74,45 | 74,99 | 74,54 | 74,99 | 75,00 | 77 | 8.848.990 |
| 5/7/2024 | 74,26 | 74,50 | +0,49% | 74,26 | 74,50 | 74,48 | 74,43 | 74,50 | 99 | 6.837.768 |
| 4/7/2024 | 73,98 | 74,14 | +0,22% | 73,50 | 74,17 | 73,92 | 73,78 | 74,15 | 994 | 22.716.786 |
| 3/7/2024 | 74,30 | 73,98 | -0,75% | 73,76 | 74,50 | 74,02 | 73,79 | 73,98 | 594 | 12.577.605 |
| 2/7/2024 | 74,69 | 74,54 | -0,75% | 74,00 | 74,95 | 74,31 | 74,00 | 74,55 | 995 | 17.010.279 |
| 1/7/2024 | 76,44 | 75,10 | -1,78% | 74,69 | 76,44 | 74,98 | 74,69 | 75,10 | 773 | 54.827.574 |
| 28/6/2024 | 76,98 | 76,46 | -0,68% | 76,00 | 77,00 | 76,54 | 76,00 | 76,49 | 1.949 | 19.143.175 |
| 27/6/2024 | 76,78 | 76,98 | -0,34% | 76,36 | 77,00 | 76,64 | 76,69 | 77,00 | 1.157 | 25.499.648 |
| 26/6/2024 | 77,38 | 77,24 | +1,44% | 76,33 | 77,38 | 76,64 | 76,79 | 77,24 | 106 | 10.591.843 |
| 25/6/2024 | 76,11 | 76,14 | -0,03% | 75,40 | 76,75 | 76,14 | 75,75 | 76,14 | 2.054 | 29.377.922 |
| 24/6/2024 | 76,15 | 76,16 | -0,42% | 75,41 | 76,50 | 75,97 | 75,40 | 76,17 | 1.645 | 19.571.650 |
| 21/6/2024 | 76,90 | 76,48 | -0,60% | 76,15 | 76,91 | 76,25 | 76,16 | 76,48 | 380 | 21.024.076 |
| 20/6/2024 | 79,45 | 76,94 | -2,22% | 76,50 | 79,45 | 77,51 | 76,50 | 76,94 | 238 | 25.176.301 |
| 19/6/2024 | 78,88 | 78,69 | -0,25% | 78,00 | 79,50 | 78,91 | 78,00 | 78,69 | 624 | 18.046.760 |
| 18/6/2024 | 78,43 | 78,89 | -0,45% | 78,43 | 79,25 | 78,89 | 78,82 | 78,89 | 139 | 14.050.641 |
| 17/6/2024 | 78,44 | 79,25 | +1,03% | 78,41 | 79,25 | 78,91 | 79,25 | 79,29 | 161 | 10.132.947 |
| 14/6/2024 | 78,90 | 78,44 | -0,49% | 77,35 | 78,90 | 78,23 | 78,28 | 78,44 | 161 | 20.771.890 |
| 13/6/2024 | 79,38 | 78,83 | -0,69% | 78,50 | 79,38 | 78,87 | 78,83 | 78,84 | 98 | 6.885.767 |
| 12/6/2024 | 79,03 | 79,38 | -0,78% | 79,03 | 79,98 | 79,60 | 79,28 | 79,38 | 64 | 4.442.090 |
| 11/6/2024 | 80,14 | 80,00 | -0,17% | 79,80 | 80,14 | 80,01 | 79,99 | 80,00 | 61 | 7.369.553 |
| 10/6/2024 | 80,05 | 80,14 | +0,11% | 79,75 | 80,14 | 79,94 | 79,86 | 80,25 | 276 | 13.655.447 |
| 7/6/2024 | 80,34 | 80,05 | -1,09% | 79,00 | 80,41 | 80,01 | 79,50 | 80,05 | 104 | 14.011.265 |
| 6/6/2024 | 80,51 | 80,93 | +0,52% | 80,51 | 80,93 | 80,78 | 80,59 | 80,93 | 67 | 7.149.508 |
| 5/6/2024 | 80,63 | 80,51 | +0,06% | 79,62 | 80,63 | 80,25 | 79,78 | 80,57 | 95 | 16.291.348 |
| 4/6/2024 | 80,51 | 80,46 | -0,40% | 80,25 | 81,00 | 80,36 | 80,25 | 80,46 | 88 | 19.288.526 |
| 3/6/2024 | 80,50 | 80,78 | -0,22% | 80,00 | 81,00 | 80,35 | 80,51 | 80,78 | 177 | 9.916.285 |
| 31/5/2024 | 80,20 | 80,96 | +0,95% | 79,62 | 81,00 | 80,43 | 80,40 | 80,97 | 146 | 25.827.129 |
| 29/5/2024 | 79,00 | 80,20 | +0,35% | 78,86 | 80,50 | 79,62 | 80,19 | 80,20 | 145 | 15.049.814 |
| 28/5/2024 | 80,75 | 79,92 | -1,02% | 79,50 | 80,75 | 80,35 | 79,52 | 79,92 | 172 | 17.180.759 |
| 27/5/2024 | 81,21 | 80,74 | -0,91% | 80,25 | 81,30 | 80,98 | 80,25 | 80,74 | 155 | 11.451.984 |
| 24/5/2024 | 81,00 | 81,48 | +0,61% | 81,00 | 81,49 | 81,09 | 81,09 | 81,48 | 104 | 7.282.257 |
| 23/5/2024 | 81,00 | 80,99 | +0,05% | 80,78 | 81,00 | 80,95 | 80,98 | 80,99 | 74 | 4.468.769 |
| 22/5/2024 | 81,25 | 80,95 | -0,18% | 80,50 | 81,26 | 80,92 | 80,94 | 80,95 | 135 | 11.256.511 |
| 21/5/2024 | 80,42 | 81,10 | +0,45% | 80,35 | 81,49 | 80,91 | 80,80 | 81,10 | 104 | 5.558.599 |
| 20/5/2024 | 80,50 | 80,74 | +0,56% | 80,50 | 80,75 | 80,57 | 80,50 | 80,74 | 143 | 15.614.769 |
| 17/5/2024 | 80,82 | 80,29 | -0,21% | 80,00 | 80,82 | 80,30 | 80,28 | 80,29 | 175 | 27.552.957 |
| 16/5/2024 | 80,51 | 80,46 | -0,07% | 80,00 | 80,75 | 80,34 | 80,46 | 80,47 | 176 | 11.031.436 |
| 15/5/2024 | 80,70 | 80,52 | +1,10% | 79,81 | 81,49 | 80,79 | 80,06 | 80,52 | 292 | 29.320.250 |
| 14/5/2024 | 79,27 | 79,64 | -0,14% | 79,25 | 79,87 | 79,64 | 79,51 | 79,65 | 99 | 6.889.620 |
| 13/5/2024 | 80,73 | 79,75 | -0,37% | 79,25 | 80,73 | 79,66 | 79,50 | 79,75 | 83 | 8.213.843 |
| 10/5/2024 | 79,49 | 80,05 | +0,58% | 79,37 | 81,00 | 79,92 | 79,85 | 80,05 | 123 | 19.301.759 |
| 9/5/2024 | 79,52 | 79,59 | +0,10% | 79,25 | 79,75 | 79,51 | 79,59 | 79,60 | 95 | 3.299.700 |
| 8/5/2024 | 79,87 | 79,51 | -0,55% | 79,01 | 79,99 | 79,86 | 79,15 | 79,72 | 120 | 17.649.362 |
| 7/5/2024 | 80,37 | 79,95 | 0,00% | 79,95 | 80,49 | 80,37 | 79,87 | 79,96 | 117 | 13.953.664 |
| 6/5/2024 | 79,27 | 79,95 | +0,86% | 79,27 | 79,99 | 79,86 | 79,95 | 79,97 | 138 | 7.259.567 |
| 3/5/2024 | 79,76 | 79,27 | -0,61% | 79,27 | 80,37 | 79,94 | 79,10 | 79,27 | 175 | 68.894.935 |
| 2/5/2024 | 80,00 | 79,76 | -0,31% | 79,56 | 80,50 | 80,12 | 79,76 | 80,43 | 147 | 10.272.072 |
| 30/4/2024 | 80,65 | 80,01 | +0,33% | 79,50 | 81,80 | 80,65 | 80,00 | 80,27 | 141 | 6.024.814 |
| 29/4/2024 | 80,22 | 79,75 | +1,71% | 78,50 | 81,80 | 79,89 | 79,51 | 79,75 | 186 | 20.948.622 |
| 26/4/2024 | 78,73 | 78,41 | +0,85% | 77,92 | 78,73 | 78,28 | 78,41 | 78,49 | 71 | 6.254.924 |
| 25/4/2024 | 79,47 | 77,75 | -0,69% | 77,26 | 79,47 | 78,07 | 78,09 | 78,35 | 144 | 11.258.717 |
| 24/4/2024 | 79,75 | 78,29 | -1,76% | 75,12 | 79,75 | 78,74 | 78,11 | 78,69 | 374 | 45.751.906 |
| 23/4/2024 | 80,46 | 79,69 | -0,09% | 79,51 | 80,46 | 79,78 | 79,69 | 80,00 | 94 | 5.808.594 |
| 22/4/2024 | 81,74 | 79,76 | -0,30% | 79,75 | 81,80 | 80,53 | 79,76 | 80,28 | 144 | 11.475.876 |
| 19/4/2024 | 81,76 | 80,00 | +0,33% | 79,75 | 81,76 | 80,11 | 79,99 | 80,00 | 110 | 9.421.242 |
| 18/4/2024 | 80,20 | 79,74 | +0,06% | 79,60 | 80,21 | 79,82 | 79,62 | 79,75 | 114 | 2.402.828 |
| 17/4/2024 | 80,79 | 79,69 | -1,36% | 79,60 | 80,79 | 80,13 | 79,60 | 79,69 | 202 | 25.730.517 |
| 16/4/2024 | 80,28 | 80,79 | +0,12% | 80,01 | 80,98 | 80,34 | 80,29 | 80,79 | 108 | 4.450.913 |
| 15/4/2024 | 80,01 | 80,69 | +0,88% | 80,01 | 80,71 | 80,38 | 80,26 | 80,69 | 231 | 22.058.680 |
| 12/4/2024 | 79,48 | 79,99 | -0,60% | 79,48 | 80,51 | 80,03 | 79,98 | 79,99 | 319 | 19.239.878 |
| 11/4/2024 | 80,99 | 80,47 | -0,65% | 79,35 | 81,00 | 80,02 | 79,46 | 80,47 | 234 | 33.083.252 |
| 10/4/2024 | 79,80 | 81,00 | +1,76% | 79,34 | 81,00 | 80,12 | 80,50 | 81,00 | 95 | 13.028.394 |
| 9/4/2024 | 79,94 | 79,60 | -0,44% | 79,50 | 80,01 | 79,78 | 79,55 | 79,60 | 96 | 7.970.675 |
| 8/4/2024 | 79,96 | 79,95 | -0,06% | 79,66 | 80,50 | 80,03 | 79,70 | 79,95 | 143 | 12.645.233 |
| 5/4/2024 | 80,00 | 80,00 | 0,00% | 79,60 | 80,25 | 79,76 | 79,86 | 80,00 | 107 | 16.982.861 |
| 4/4/2024 | 80,15 | 80,00 | +0,03% | 79,79 | 80,50 | 79,96 | 79,90 | 80,00 | 94 | 26.852.526 |
| 3/4/2024 | 80,50 | 79,98 | -0,63% | 79,78 | 83,02 | 81,01 | 79,98 | 79,99 | 248 | 73.682.803 |
| 2/4/2024 | 80,07 | 80,49 | +0,52% | 79,53 | 80,50 | 79,93 | 80,24 | 80,49 | 122 | 13.869.371 |
| 1/4/2024 | 80,00 | 80,07 | -0,78% | 79,19 | 80,50 | 79,86 | 79,99 | 80,07 | 156 | 20.629.923 |
| 28/3/2024 | 80,99 | 80,70 | +0,88% | 80,10 | 80,99 | 80,54 | 80,70 | 80,71 | 71 | 7.917.175 |
| 27/3/2024 | 80,22 | 80,00 | 0,00% | 79,95 | 80,24 | 79,99 | 79,96 | 80,00 | 202 | 20.478.851 |
| 26/3/2024 | 80,24 | 80,00 | -0,31% | 79,87 | 80,25 | 79,98 | 79,90 | 80,00 | 108 | 12.182.410 |
| 25/3/2024 | 80,41 | 80,25 | -0,25% | 79,95 | 80,41 | 80,02 | 80,09 | 80,25 | 114 | 11.723.198 |
| 22/3/2024 | 80,74 | 80,45 | -0,02% | 79,96 | 80,74 | 80,08 | 80,22 | 80,73 | 117 | 7.832.317 |
| 21/3/2024 | 80,47 | 80,47 | 0,00% | 79,30 | 81,48 | 80,15 | 79,71 | 80,47 | 130 | 20.247.707 |
| 20/3/2024 | 81,33 | 80,47 | -1,53% | 79,68 | 81,48 | 80,01 | 80,35 | 80,47 | 1.684 | 16.498.271 |
| 19/3/2024 | 81,49 | 81,72 | +0,91% | 79,88 | 82,90 | 80,36 | 80,51 | 81,72 | 1.292 | 42.032.222 |
| 18/3/2024 | 79,77 | 80,98 | +1,72% | 79,55 | 80,98 | 80,16 | 80,13 | 80,98 | 1.557 | 19.352.768 |
| 15/3/2024 | 79,75 | 79,61 | +0,13% | 79,45 | 80,50 | 79,88 | 79,46 | 79,61 | 147 | 19.492.960 |
| 14/3/2024 | 79,93 | 79,51 | -0,06% | 79,03 | 79,93 | 79,66 | 79,20 | 79,51 | 108 | 5.186.329 |
| 13/3/2024 | 79,00 | 79,56 | +0,71% | 79,00 | 79,75 | 79,25 | 79,20 | 79,56 | 448 | 16.658.668 |
| 12/3/2024 | 78,96 | 79,00 | +0,13% | 78,95 | 80,00 | 79,10 | 79,00 | 79,26 | 91 | 24.981.146 |
| 11/3/2024 | 78,85 | 78,90 | +0,64% | 78,40 | 78,96 | 78,81 | 78,63 | 78,90 | 138 | 17.773.790 |
| 8/3/2024 | 78,94 | 78,40 | -0,13% | 78,36 | 78,94 | 78,44 | 0,00 | 0,00 | 151 | 20.773.079 |
| 7/3/2024 | 78,94 | 78,50 | +0,13% | 78,29 | 78,94 | 78,55 | 78,40 | 78,78 | 163 | 25.466.957 |
| 6/3/2024 | 78,33 | 78,40 | +0,14% | 77,91 | 78,74 | 78,48 | 78,36 | 78,49 | 147 | 16.560.494 |
| 5/3/2024 | 78,00 | 78,29 | +0,37% | 77,88 | 78,74 | 78,34 | 77,90 | 78,30 | 1.323 | 31.728.877 |
| 4/3/2024 | 77,99 | 78,00 | +0,03% | 77,75 | 78,99 | 77,98 | 77,85 | 78,00 | 1.411 | 27.293.945 |
| 1/3/2024 | 78,05 | 77,98 | -0,91% | 77,78 | 78,25 | 77,97 | 77,98 | 77,99 | 104 | 402.351.518 |
| 29/2/2024 | 78,89 | 78,70 | +0,25% | 78,52 | 78,89 | 78,69 | 78,53 | 78,70 | 83 | 12.764.175 |
| 28/2/2024 | 79,00 | 78,50 | -0,36% | 78,41 | 79,00 | 78,57 | 78,45 | 78,50 | 108 | 22.269.454 |
| 27/2/2024 | 79,47 | 78,78 | -0,03% | 78,72 | 79,48 | 78,87 | 78,76 | 78,78 | 114 | 25.186.206 |
| 26/2/2024 | 78,86 | 78,80 | +0,04% | 78,72 | 79,50 | 78,97 | 78,72 | 78,80 | 195 | 71.056.254 |
| 23/2/2024 | 79,25 | 78,77 | -0,61% | 78,68 | 79,78 | 79,06 | 0,00 | 0,00 | 129 | 6.744.446 |
| 22/2/2024 | 79,49 | 79,25 | +0,32% | 79,02 | 79,99 | 79,54 | 79,03 | 79,25 | 89 | 9.561.186 |
| 21/2/2024 | 78,99 | 79,00 | +0,01% | 78,53 | 79,02 | 78,98 | 78,77 | 79,00 | 62 | 6.160.631 |
| 20/2/2024 | 77,89 | 78,99 | +1,41% | 77,70 | 79,50 | 78,61 | 78,54 | 78,99 | 178 | 14.080.257 |
| 19/2/2024 | 77,60 | 77,89 | +0,40% | 77,50 | 77,99 | 77,80 | 77,75 | 77,89 | 115 | 19.707.095 |
| 16/2/2024 | 77,99 | 77,58 | +0,05% | 77,04 | 77,99 | 77,59 | 77,57 | 77,58 | 340 | 25.404.894 |
| 15/2/2024 | 78,76 | 77,54 | -1,81% | 75,49 | 79,21 | 76,31 | 77,54 | 78,40 | 1.395 | 216.281.159 |
| 14/2/2024 | 78,59 | 78,97 | +0,47% | 78,52 | 78,99 | 78,66 | 78,75 | 78,97 | 115 | 8.787.027 |
| 9/2/2024 | 78,25 | 78,60 | +0,45% | 77,85 | 78,62 | 78,15 | 0,00 | 0,00 | 1.301 | 19.100.137 |
| 8/2/2024 | 79,00 | 78,25 | -0,82% | 77,95 | 79,00 | 78,07 | 78,00 | 78,25 | 1.524 | 70.715.322 |
| 7/2/2024 | 78,61 | 78,90 | +0,86% | 78,25 | 79,00 | 78,70 | 78,70 | 78,90 | 238 | 106.713.527 |
| 6/2/2024 | 78,44 | 78,23 | +0,17% | 77,80 | 78,48 | 78,15 | 77,80 | 78,23 | 248 | 58.637.572 |
| 5/2/2024 | 78,67 | 78,10 | -0,71% | 78,08 | 78,99 | 78,34 | 78,10 | 78,40 | 1.718 | 69.538.007 |
| 2/2/2024 | 79,00 | 78,66 | +0,20% | 78,27 | 79,00 | 78,64 | 78,19 | 78,66 | 157 | 13.314.873 |
| 1/2/2024 | 79,69 | 78,50 | -1,63% | 78,02 | 79,69 | 78,64 | 78,41 | 78,50 | 153 | 28.280.797 |
| 31/1/2024 | 79,42 | 79,80 | +0,58% | 78,68 | 79,85 | 79,54 | 79,41 | 79,80 | 100 | 15.383.119 |
| 30/1/2024 | 79,35 | 79,34 | +0,86% | 78,33 | 79,35 | 78,41 | 78,48 | 79,34 | 80 | 13.354.906 |
| 29/1/2024 | 78,74 | 78,66 | +0,52% | 78,25 | 78,98 | 78,63 | 78,32 | 78,66 | 145 | 20.664.723 |
| 26/1/2024 | 78,50 | 78,25 | -0,29% | 78,24 | 78,50 | 78,35 | 78,24 | 78,25 | 60 | 10.578.397 |
| 25/1/2024 | 78,11 | 78,48 | +0,05% | 77,76 | 78,50 | 78,26 | 78,27 | 78,48 | 185 | 39.415.826 |
| 24/1/2024 | 78,27 | 78,44 | +0,22% | 77,89 | 78,44 | 78,12 | 77,97 | 78,44 | 141 | 7.281.048 |
| 23/1/2024 | 78,49 | 78,27 | -0,08% | 77,78 | 78,49 | 78,05 | 77,96 | 78,27 | 144 | 35.366.426 |
| 22/1/2024 | 78,50 | 78,33 | +0,10% | 78,00 | 78,50 | 78,14 | 78,06 | 78,33 | 161 | 16.161.248 |
| 19/1/2024 | 78,03 | 78,25 | +0,26% | 77,86 | 78,25 | 78,03 | 78,01 | 78,25 | 118 | 4.830.447 |
| 18/1/2024 | 78,51 | 78,05 | -0,59% | 77,74 | 78,51 | 78,11 | 77,96 | 78,05 | 176 | 10.507.085 |
| 17/1/2024 | 78,75 | 78,51 | -0,36% | 77,06 | 78,75 | 77,97 | 78,01 | 78,51 | 486 | 219.281.664 |
| 16/1/2024 | 79,69 | 78,79 | -0,74% | 77,98 | 79,69 | 78,77 | 78,04 | 78,79 | 1.161 | 142.496.477 |
| 15/1/2024 | 79,40 | 79,38 | -0,03% | 78,76 | 79,48 | 79,20 | 79,33 | 79,38 | 227 | 15.183.716 |
| 12/1/2024 | 79,87 | 79,40 | -0,25% | 79,00 | 79,87 | 79,41 | 79,30 | 79,40 | 216 | 36.839.863 |
| 11/1/2024 | 78,81 | 79,60 | -0,21% | 78,81 | 79,75 | 79,55 | 79,60 | 79,74 | 211 | 12.824.387 |
| 10/1/2024 | 79,87 | 79,77 | +0,36% | 78,80 | 79,87 | 79,39 | 79,25 | 79,77 | 148 | 10.487.932 |
| 9/1/2024 | 79,88 | 79,48 | +0,16% | 78,70 | 79,88 | 79,20 | 79,00 | 79,48 | 190 | 2.843.517 |
| 8/1/2024 | 78,91 | 79,35 | +0,57% | 78,03 | 79,43 | 78,75 | 78,60 | 79,35 | 323 | 13.892.223 |
| 5/1/2024 | 78,99 | 78,90 | +0,20% | 78,60 | 79,00 | 78,88 | 78,89 | 78,99 | 166 | 6.642.466 |
| 4/1/2024 | 77,18 | 78,74 | +2,02% | 77,18 | 78,74 | 78,17 | 78,20 | 78,74 | 226 | 5.550.215 |
| 3/1/2024 | 77,01 | 77,18 | +0,53% | 76,30 | 77,21 | 77,00 | 77,00 | 77,18 | 507 | 12.298.300 |
| 2/1/2024 | 76,30 | 76,77 | +0,42% | 76,30 | 76,99 | 76,71 | 76,67 | 76,77 | 219 | 6.213.577 |
| 28/12/2023 | 76,45 | 76,45 | 0,00% | 75,92 | 76,45 | 76,33 | 76,16 | 76,45 | 129 | 32.594.075 |
| 27/12/2023 | 76,70 | 76,45 | -0,04% | 76,02 | 77,50 | 76,65 | 76,02 | 76,45 | 637 | 26.298.730 |
| 26/12/2023 | 76,44 | 76,48 | +0,05% | 76,14 | 76,50 | 76,36 | 76,45 | 76,48 | 213 | 15.250.959 |
| 22/12/2023 | 76,35 | 76,44 | +0,12% | 75,51 | 76,50 | 76,10 | 75,90 | 76,44 | 255 | 6.194.658 |
| 21/12/2023 | 76,24 | 76,35 | +0,14% | 75,51 | 76,72 | 75,91 | 75,69 | 76,35 | 263 | 9.140.694 |
| 20/12/2023 | 75,55 | 76,24 | +1,33% | 74,78 | 76,24 | 75,68 | 76,00 | 76,24 | 253 | 5.563.024 |
| 19/12/2023 | 75,00 | 75,24 | +0,44% | 74,76 | 75,88 | 75,03 | 74,82 | 75,24 | 283 | 50.780.913 |
| 18/12/2023 | 74,97 | 74,91 | +1,01% | 74,15 | 74,97 | 74,77 | 74,76 | 74,91 | 227 | 10.910.202 |
| 15/12/2023 | 73,99 | 74,16 | +1,17% | 73,37 | 74,22 | 73,95 | 73,90 | 74,16 | 244 | 38.619.666 |
| 14/12/2023 | 73,00 | 73,30 | +0,27% | 72,61 | 73,50 | 73,06 | 73,30 | 73,99 | 169 | 22.190.657 |
| 13/12/2023 | 72,96 | 73,10 | +0,15% | 72,62 | 73,21 | 72,94 | 72,80 | 73,10 | 173 | 8.972.471 |
| 12/12/2023 | 74,47 | 72,99 | -0,68% | 72,56 | 74,49 | 72,99 | 72,58 | 72,99 | 568 | 51.430.957 |
| 11/12/2023 | 74,05 | 73,49 | -0,68% | 73,11 | 74,75 | 73,40 | 73,45 | 73,49 | 246 | 28.716.465 |
| 8/12/2023 | 73,54 | 73,99 | +0,75% | 73,50 | 74,01 | 73,72 | 73,84 | 73,99 | 266 | 14.434.935 |
| 7/12/2023 | 73,51 | 73,44 | -0,08% | 73,01 | 73,51 | 73,39 | 73,39 | 73,44 | 174 | 19.096.084 |
| 6/12/2023 | 73,98 | 73,50 | +0,25% | 72,03 | 73,98 | 72,67 | 73,00 | 73,50 | 308 | 26.026.443 |
| 5/12/2023 | 74,00 | 73,32 | -0,24% | 72,50 | 74,00 | 72,93 | 72,90 | 73,32 | 330 | 80.149.483 |
| 4/12/2023 | 73,60 | 73,50 | -0,23% | 73,12 | 73,60 | 73,51 | 73,12 | 73,50 | 205 | 11.961.005 |
| 1/12/2023 | 74,11 | 73,67 | -1,31% | 73,25 | 74,78 | 73,84 | 73,64 | 73,67 | 396 | 35.261.408 |
| 30/11/2023 | 74,83 | 74,65 | +0,20% | 74,00 | 74,83 | 74,58 | 74,01 | 74,65 | 873 | 26.492.515 |
| 29/11/2023 | 75,03 | 74,50 | -0,40% | 74,15 | 75,05 | 74,59 | 74,15 | 74,50 | 177 | 16.261.127 |
| 28/11/2023 | 76,97 | 74,80 | -0,53% | 74,75 | 76,97 | 74,91 | 74,75 | 74,80 | 216 | 10.030.789 |
| 27/11/2023 | 76,00 | 75,20 | -0,70% | 75,04 | 76,00 | 75,47 | 75,05 | 75,20 | 343 | 12.197.515 |
| 24/11/2023 | 75,37 | 75,73 | +0,46% | 75,25 | 75,73 | 75,37 | 75,50 | 75,73 | 285 | 7.861.543 |
| 23/11/2023 | 75,99 | 75,38 | -0,46% | 75,01 | 75,99 | 75,18 | 75,01 | 75,38 | 254 | 11.052.227 |
| 22/11/2023 | 75,51 | 75,73 | -0,15% | 75,00 | 75,79 | 75,39 | 75,25 | 75,73 | 292 | 20.085.398 |
| 21/11/2023 | 76,88 | 75,84 | +0,13% | 75,50 | 76,88 | 75,85 | 75,84 | 76,12 | 256 | 4.642.026 |
| 20/11/2023 | 75,01 | 75,74 | +0,40% | 75,01 | 75,74 | 75,32 | 75,74 | 75,75 | 321 | 16.977.159 |
| 17/11/2023 | 75,92 | 75,44 | -0,68% | 75,01 | 75,92 | 75,34 | 75,28 | 75,45 | 336 | 20.207.381 |
| 16/11/2023 | 75,89 | 75,96 | +0,03% | 75,30 | 76,45 | 75,76 | 75,56 | 75,96 | 192 | 37.708.497 |
| 14/11/2023 | 76,03 | 75,94 | -1,35% | 75,31 | 76,04 | 75,62 | 75,41 | 75,94 | 272 | 15.503.280 |
| 13/11/2023 | 76,98 | 76,98 | +1,04% | 75,26 | 76,98 | 75,84 | 75,75 | 76,98 | 305 | 10.648.057 |
| 10/11/2023 | 75,94 | 76,19 | +0,32% | 75,52 | 76,47 | 76,00 | 76,03 | 76,19 | 360 | 6.931.714 |
| 9/11/2023 | 75,94 | 75,95 | +0,01% | 75,25 | 75,95 | 75,58 | 75,73 | 75,95 | 273 | 6.749.930 |
| 8/11/2023 | 75,60 | 75,94 | +0,45% | 74,95 | 75,94 | 75,16 | 75,16 | 75,94 | 293 | 8.599.197 |
| 7/11/2023 | 75,95 | 75,60 | -0,46% | 75,50 | 75,95 | 75,72 | 75,43 | 75,60 | 276 | 13.137.504 |
| 6/11/2023 | 76,00 | 75,95 | +0,20% | 75,55 | 76,00 | 75,87 | 75,66 | 75,95 | 295 | 6.092.562 |
| 3/11/2023 | 75,40 | 75,80 | +0,53% | 75,40 | 76,00 | 75,79 | 75,54 | 75,80 | 98 | 7.799.327 |
| 1/11/2023 | 75,24 | 75,40 | -0,13% | 74,79 | 75,49 | 75,37 | 75,36 | 75,40 | 151 | 15.422.404 |
| 31/10/2023 | 74,08 | 75,50 | +0,04% | 74,08 | 75,50 | 75,47 | 75,40 | 75,50 | 75 | 23.087.406 |
| 30/10/2023 | 75,50 | 75,47 | +0,48% | 74,50 | 75,50 | 75,10 | 75,15 | 75,47 | 100 | 13.421.073 |
| 27/10/2023 | 75,45 | 75,11 | +0,59% | 74,06 | 75,45 | 74,96 | 74,88 | 75,11 | 70 | 7.759.090 |
| 26/10/2023 | 74,01 | 74,67 | +0,89% | 73,75 | 74,71 | 74,05 | 74,10 | 74,67 | 82 | 7.064.771 |
| 25/10/2023 | 74,93 | 74,01 | -1,39% | 72,99 | 75,10 | 74,03 | 74,01 | 74,07 | 184 | 56.334.513 |
| 24/10/2023 | 76,00 | 75,05 | -1,25% | 74,76 | 76,00 | 75,06 | 74,90 | 75,34 | 122 | 35.639.394 |
| 23/10/2023 | 76,86 | 76,00 | -1,08% | 75,75 | 77,00 | 76,31 | 75,75 | 76,00 | 312 | 28.113.733 |
| 20/10/2023 | 76,81 | 76,83 | +0,03% | 75,52 | 76,83 | 75,97 | 75,54 | 76,83 | 222 | 23.718.869 |
| 19/10/2023 | 76,89 | 76,81 | +0,01% | 75,00 | 76,89 | 75,76 | 75,95 | 76,81 | 117 | 22.374.770 |
| 18/10/2023 | 76,50 | 76,80 | +0,39% | 75,71 | 76,80 | 76,08 | 75,53 | 76,80 | 124 | 13.528.410 |
| 17/10/2023 | 76,84 | 76,50 | -0,65% | 76,00 | 77,00 | 76,41 | 76,40 | 76,50 | 146 | 28.733.830 |
| 16/10/2023 | 77,45 | 77,00 | -0,52% | 77,00 | 77,45 | 77,16 | 76,99 | 77,00 | 126 | 15.001.073 |
| 13/10/2023 | 77,45 | 77,40 | +0,32% | 77,00 | 77,45 | 77,28 | 77,27 | 77,40 | 78 | 3.787.188 |
| 11/10/2023 | 77,50 | 77,15 | -0,45% | 76,78 | 77,50 | 77,10 | 77,09 | 77,15 | 148 | 11.566.323 |
| 10/10/2023 | 77,99 | 77,50 | -0,64% | 77,22 | 77,99 | 77,39 | 77,39 | 77,50 | 196 | 16.965.151 |
| 9/10/2023 | 78,23 | 78,00 | -0,29% | 77,52 | 78,25 | 77,93 | 77,51 | 78,00 | 212 | 10.653.578 |
| 6/10/2023 | 78,74 | 78,23 | +0,42% | 77,79 | 78,74 | 78,15 | 77,90 | 78,23 | 212 | 10.253.662 |
| 5/10/2023 | 78,70 | 77,90 | -0,13% | 77,18 | 78,70 | 78,09 | 77,85 | 77,90 | 97 | 6.552.434 |
| 4/10/2023 | 78,86 | 78,00 | -0,54% | 77,77 | 78,86 | 78,06 | 77,87 | 78,00 | 151 | 19.445.734 |
| 3/10/2023 | 78,35 | 78,42 | +0,67% | 77,89 | 78,50 | 78,12 | 77,88 | 78,42 | 129 | 15.195.112 |
| 2/10/2023 | 78,88 | 77,90 | -1,25% | 77,90 | 78,88 | 78,29 | 77,52 | 77,90 | 166 | 29.288.704 |
| 29/9/2023 | 78,50 | 78,89 | +0,84% | 77,99 | 78,89 | 78,23 | 78,00 | 78,89 | 116 | 13.784.184 |
| 28/9/2023 | 77,70 | 78,23 | +0,68% | 77,56 | 78,42 | 77,99 | 77,90 | 78,23 | 71 | 11.044.040 |
| 27/9/2023 | 78,99 | 77,70 | -1,01% | 77,57 | 78,99 | 77,87 | 77,56 | 77,70 | 84 | 8.122.531 |
| 26/9/2023 | 78,65 | 78,49 | -0,20% | 77,99 | 78,65 | 78,34 | 78,42 | 78,49 | 122 | 7.810.804 |
| 25/9/2023 | 79,75 | 78,65 | +0,18% | 78,00 | 79,75 | 78,74 | 78,41 | 78,65 | 155 | 9.023.807 |
| 22/9/2023 | 79,00 | 78,51 | -0,14% | 78,02 | 79,00 | 78,62 | 78,45 | 78,51 | 111 | 13.901.502 |
| 21/9/2023 | 79,00 | 78,62 | +0,03% | 78,00 | 79,00 | 78,48 | 77,91 | 78,62 | 137 | 37.476.748 |
| 20/9/2023 | 78,50 | 78,60 | +0,13% | 78,00 | 78,88 | 78,17 | 78,45 | 78,60 | 149 | 35.162.327 |
| 19/9/2023 | 79,99 | 78,50 | -0,63% | 78,00 | 79,99 | 78,51 | 78,01 | 78,50 | 436 | 34.020.531 |
| 18/9/2023 | 79,58 | 79,00 | -0,73% | 78,75 | 79,58 | 79,23 | 78,94 | 79,00 | 339 | 23.945.449 |
| 15/9/2023 | 79,81 | 79,58 | -0,15% | 79,35 | 80,00 | 79,42 | 79,33 | 79,58 | 154 | 17.377.819 |
| 14/9/2023 | 79,97 | 79,70 | -0,34% | 79,06 | 79,97 | 79,42 | 79,15 | 79,70 | 150 | 15.567.554 |
| 13/9/2023 | 80,48 | 79,97 | -0,01% | 79,52 | 80,48 | 79,79 | 79,61 | 79,97 | 237 | 10.245.632 |
| 12/9/2023 | 80,19 | 79,98 | -0,26% | 79,42 | 80,19 | 79,87 | 79,41 | 79,98 | 108 | 8.746.802 |
| 11/9/2023 | 78,99 | 80,19 | +0,30% | 78,99 | 80,48 | 79,90 | 80,18 | 80,19 | 239 | 9.748.192 |
| 8/9/2023 | 77,77 | 79,95 | +1,52% | 77,77 | 79,95 | 78,96 | 78,76 | 79,95 | 178 | 14.427.455 |
| 6/9/2023 | 78,99 | 78,75 | -0,32% | 78,12 | 79,24 | 78,67 | 78,41 | 78,75 | 808 | 22.555.806 |
| 5/9/2023 | 78,75 | 79,00 | +0,50% | 77,81 | 79,59 | 79,08 | 79,00 | 79,19 | 118 | 11.720.182 |
| 4/9/2023 | 79,55 | 78,61 | -1,18% | 77,00 | 80,08 | 79,05 | 78,61 | 79,47 | 212 | 18.300.742 |
| 1/9/2023 | 79,43 | 79,55 | -0,56% | 79,22 | 79,99 | 79,67 | 79,52 | 79,55 | 92 | 9.999.042 |
| 31/8/2023 | 80,45 | 80,00 | -0,55% | 79,57 | 80,49 | 80,15 | 79,73 | 80,00 | 121 | 7.005.281 |
| 30/8/2023 | 80,50 | 80,44 | -0,07% | 79,57 | 80,50 | 79,99 | 79,80 | 80,44 | 132 | 19.455.839 |
| 29/8/2023 | 80,49 | 80,50 | 0,00% | 79,95 | 80,50 | 80,40 | 80,30 | 80,50 | 105 | 7.871.431 |
| 28/8/2023 | 80,00 | 80,50 | +0,64% | 79,54 | 80,50 | 80,04 | 80,50 | 81,00 | 117 | 19.163.747 |
| 25/8/2023 | 80,21 | 79,99 | +0,25% | 79,82 | 80,21 | 80,02 | 79,82 | 79,99 | 77 | 4.161.180 |
| 24/8/2023 | 80,20 | 79,79 | -0,50% | 79,00 | 80,21 | 79,27 | 79,04 | 79,79 | 79 | 11.423.738 |
| 23/8/2023 | 80,20 | 80,19 | +0,07% | 79,63 | 80,20 | 80,06 | 79,75 | 80,19 | 79 | 2.281.840 |
| 22/8/2023 | 80,20 | 80,13 | -0,09% | 79,75 | 80,20 | 79,83 | 79,79 | 80,13 | 86 | 21.954.506 |
| 21/8/2023 | 79,64 | 80,20 | +0,70% | 79,01 | 80,20 | 79,32 | 79,05 | 80,20 | 160 | 7.972.184 |
| 18/8/2023 | 79,25 | 79,64 | -0,13% | 78,31 | 79,98 | 78,58 | 78,35 | 79,64 | 185 | 114.381.879 |
| 17/8/2023 | 79,74 | 79,74 | +0,24% | 79,21 | 79,74 | 79,50 | 79,39 | 79,74 | 93 | 4.667.117 |
| 16/8/2023 | 80,20 | 79,55 | -0,84% | 79,15 | 80,22 | 79,32 | 79,16 | 79,55 | 103 | 59.580.510 |
| 15/8/2023 | 80,98 | 80,22 | +0,29% | 79,90 | 80,98 | 80,12 | 79,91 | 80,22 | 43 | 4.527.057 |
| 14/8/2023 | 79,92 | 79,99 | +0,09% | 79,15 | 80,02 | 79,69 | 79,70 | 79,99 | 454 | 11.220.476 |
| 11/8/2023 | 78,89 | 79,92 | +1,32% | 78,50 | 79,92 | 78,97 | 79,47 | 79,92 | 79 | 22.642.107 |
| 10/8/2023 | 78,38 | 78,88 | +0,63% | 78,11 | 78,89 | 78,51 | 78,51 | 78,88 | 48 | 9.413.706 |
| 9/8/2023 | 78,79 | 78,39 | -0,43% | 77,77 | 78,79 | 78,21 | 77,88 | 78,39 | 101 | 7.821.738 |
| 8/8/2023 | 78,89 | 78,73 | -0,22% | 78,01 | 78,89 | 78,33 | 78,21 | 78,73 | 70 | 26.729.411 |
| 7/8/2023 | 78,25 | 78,90 | +0,83% | 78,00 | 78,90 | 78,28 | 78,30 | 78,90 | 80 | 16.698.230 |
| 4/8/2023 | 78,27 | 78,25 | +0,58% | 77,56 | 78,28 | 78,08 | 78,00 | 78,25 | 50 | 3.732.685 |
| 3/8/2023 | 78,23 | 77,80 | -0,56% | 77,49 | 78,28 | 78,15 | 77,80 | 77,81 | 65 | 23.494.839 |
| 2/8/2023 | 77,64 | 78,24 | +0,76% | 77,52 | 78,25 | 77,77 | 78,01 | 78,23 | 60 | 24.661.589 |
| 1/8/2023 | 77,70 | 77,65 | -0,13% | 75,52 | 77,70 | 76,78 | 77,12 | 77,65 | 115 | 21.853.601 |
| 31/7/2023 | 77,49 | 77,75 | +0,34% | 76,75 | 77,75 | 77,24 | 77,26 | 77,75 | 156 | 24.911.927 |
| 28/7/2023 | 77,49 | 77,49 | +0,01% | 76,70 | 77,50 | 77,12 | 76,75 | 77,49 | 119 | 7.358.072 |
| 27/7/2023 | 77,45 | 77,48 | +0,04% | 76,82 | 77,48 | 77,35 | 77,47 | 77,48 | 77 | 5.925.324 |
| 26/7/2023 | 77,48 | 77,45 | -0,04% | 76,65 | 77,48 | 77,17 | 76,66 | 77,45 | 208 | 11.290.397 |
| 25/7/2023 | 77,48 | 77,48 | 0,00% | 76,60 | 77,48 | 76,87 | 76,73 | 77,48 | 357 | 11.008.964 |
| 24/7/2023 | 77,46 | 77,48 | +0,01% | 76,51 | 77,48 | 76,81 | 76,70 | 77,48 | 276 | 17.820.246 |
| 21/7/2023 | 77,60 | 77,47 | +0,62% | 76,64 | 77,60 | 76,86 | 76,87 | 77,47 | 318 | 4.934.587 |
| 20/7/2023 | 76,76 | 76,99 | +0,30% | 76,50 | 77,24 | 76,84 | 76,74 | 76,99 | 397 | 9.613.842 |
| 19/7/2023 | 77,80 | 76,76 | -0,94% | 76,70 | 78,00 | 77,28 | 76,76 | 77,91 | 601 | 10.610.628 |
| 18/7/2023 | 77,50 | 77,49 | -0,01% | 76,62 | 77,75 | 77,09 | 76,81 | 77,49 | 332 | 7.385.906 |
| 17/7/2023 | 77,98 | 77,50 | +0,01% | 76,53 | 77,98 | 76,98 | 77,49 | 77,50 | 349 | 7.098.014 |
| 14/7/2023 | 75,75 | 77,49 | +1,28% | 75,75 | 77,75 | 77,08 | 76,71 | 77,49 | 232 | 10.282.680 |
| 13/7/2023 | 77,00 | 76,51 | -0,60% | 76,50 | 77,00 | 76,56 | 76,51 | 76,69 | 185 | 10.236.862 |
| 12/7/2023 | 76,49 | 76,97 | +1,14% | 75,73 | 76,99 | 76,40 | 75,88 | 76,98 | 169 | 4.760.039 |
| 11/7/2023 | 76,49 | 76,10 | +0,13% | 75,61 | 76,50 | 76,07 | 76,10 | 76,49 | 191 | 4.891.408 |
| 10/7/2023 | 76,00 | 76,00 | +0,90% | 75,06 | 76,09 | 75,72 | 75,50 | 76,00 | 227 | 6.497.298 |
| 7/7/2023 | 76,00 | 75,32 | -1,22% | 75,25 | 76,00 | 75,69 | 75,32 | 75,98 | 167 | 8.780.628 |
| 6/7/2023 | 76,30 | 76,25 | +0,63% | 75,21 | 76,30 | 75,44 | 75,57 | 76,25 | 116 | 9.867.625 |
| 5/7/2023 | 74,87 | 75,77 | +1,80% | 74,43 | 75,83 | 75,26 | 75,20 | 75,60 | 107 | 7.760.227 |
| 4/7/2023 | 74,00 | 74,43 | +1,13% | 74,00 | 74,90 | 74,22 | 74,22 | 74,68 | 92 | 5.136.642 |
| 3/7/2023 | 73,98 | 73,60 | -0,20% | 73,20 | 74,99 | 73,71 | 73,47 | 74,92 | 1.133 | 15.097.726 |
| 30/6/2023 | 73,26 | 73,75 | +0,68% | 73,01 | 73,75 | 73,47 | 73,73 | 73,75 | 162 | 21.404.416 |
| 29/6/2023 | 73,42 | 73,25 | -0,26% | 72,78 | 73,73 | 73,23 | 73,03 | 73,25 | 69 | 2.233.781 |
| 28/6/2023 | 73,00 | 73,44 | -0,33% | 72,75 | 73,44 | 73,02 | 73,00 | 73,44 | 94 | 6.885.924 |
| 27/6/2023 | 73,00 | 73,68 | +1,77% | 72,50 | 73,98 | 73,18 | 73,66 | 73,68 | 112 | 20.543.228 |
| 26/6/2023 | 72,81 | 72,40 | -1,15% | 71,77 | 72,99 | 72,14 | 72,40 | 72,51 | 292 | 44.319.086 |
| 23/6/2023 | 73,51 | 73,24 | -0,34% | 72,53 | 73,63 | 73,08 | 72,85 | 73,24 | 132 | 27.793.462 |
| 22/6/2023 | 74,22 | 73,49 | -1,06% | 73,06 | 74,46 | 73,58 | 73,27 | 73,49 | 157 | 28.536.582 |
| 21/6/2023 | 75,50 | 74,28 | -0,96% | 74,25 | 75,50 | 74,42 | 74,25 | 74,28 | 395 | 5.827.508 |
| 20/6/2023 | 75,50 | 75,00 | -0,65% | 74,52 | 76,00 | 75,05 | 74,85 | 75,00 | 128 | 11.183.293 |
| 19/6/2023 | 74,99 | 75,49 | +0,73% | 74,75 | 75,49 | 74,92 | 74,99 | 75,49 | 90 | 5.619.657 |
| 16/6/2023 | 74,96 | 74,94 | +0,32% | 74,27 | 75,00 | 74,93 | 74,93 | 74,94 | 73 | 7.965.193 |
| 15/6/2023 | 74,96 | 74,70 | -0,39% | 74,00 | 74,96 | 74,42 | 74,50 | 74,70 | 119 | 3.527.873 |
| 14/6/2023 | 74,98 | 74,99 | +0,66% | 73,00 | 74,99 | 73,59 | 73,50 | 74,99 | 1.318 | 15.219.631 |
| 13/6/2023 | 75,01 | 74,50 | -0,64% | 74,11 | 75,49 | 74,95 | 74,26 | 74,50 | 93 | 29.112.913 |
| 12/6/2023 | 74,50 | 74,98 | +0,66% | 74,00 | 75,00 | 74,33 | 74,26 | 74,98 | 93 | 5.203.755 |
| 9/6/2023 | 73,76 | 74,49 | +0,99% | 73,76 | 74,50 | 74,08 | 74,00 | 74,49 | 30 | 1.163.149 |
| 7/6/2023 | 74,59 | 73,76 | +0,11% | 73,75 | 74,59 | 73,98 | 73,75 | 73,76 | 112 | 3.713.832 |
| 6/6/2023 | 73,65 | 73,68 | +0,04% | 73,25 | 73,99 | 73,51 | 73,55 | 73,69 | 84 | 16.128.318 |
| 5/6/2023 | 73,99 | 73,65 | -0,46% | 73,50 | 74,50 | 73,75 | 73,63 | 73,74 | 118 | 8.157.399 |
| 2/6/2023 | 73,73 | 73,99 | +0,35% | 73,21 | 73,99 | 73,63 | 73,50 | 73,99 | 58 | 4.720.195 |
| 1/6/2023 | 73,06 | 73,73 | +0,29% | 72,95 | 73,97 | 73,52 | 73,34 | 73,75 | 44 | 5.757.077 |
| 31/5/2023 | 73,48 | 73,52 | +0,04% | 73,30 | 74,00 | 73,55 | 73,52 | 73,99 | 40 | 2.699.466 |
| 30/5/2023 | 73,75 | 73,49 | -0,43% | 73,08 | 74,00 | 73,68 | 73,08 | 73,49 | 68 | 3.418.952 |
| 29/5/2023 | 74,51 | 73,81 | -0,93% | 73,00 | 74,51 | 73,60 | 73,65 | 73,81 | 75 | 7.765.357 |
| 26/5/2023 | 73,49 | 74,50 | +1,37% | 73,33 | 74,50 | 74,09 | 74,50 | 74,75 | 50 | 15.937.045 |
| 25/5/2023 | 72,79 | 73,49 | -0,24% | 72,78 | 73,49 | 73,25 | 73,45 | 73,50 | 36 | 3.391.886 |
| 24/5/2023 | 73,02 | 73,67 | -0,42% | 73,02 | 73,99 | 73,46 | 73,50 | 73,67 | 48 | 2.453.608 |
| 23/5/2023 | 74,45 | 73,98 | +1,01% | 73,50 | 74,45 | 73,67 | 73,51 | 73,98 | 37 | 1.805.074 |
| 22/5/2023 | 73,19 | 73,24 | +0,07% | 72,50 | 73,25 | 72,81 | 73,24 | 73,25 | 59 | 9.654.908 |
| 19/5/2023 | 73,90 | 73,19 | -0,96% | 72,50 | 73,98 | 72,79 | 72,75 | 73,19 | 95 | 12.848.047 |
| 18/5/2023 | 74,50 | 73,90 | -0,79% | 69,80 | 74,75 | 71,92 | 73,70 | 73,90 | 115 | 36.507.087 |
| 17/5/2023 | 73,99 | 74,49 | +0,68% | 73,50 | 74,49 | 73,70 | 74,49 | 74,50 | 34 | 7.827.263 |
| 16/5/2023 | 73,50 | 73,99 | +0,74% | 72,90 | 74,49 | 73,35 | 73,50 | 73,99 | 73 | 17.039.626 |
| 15/5/2023 | 72,85 | 73,45 | +0,82% | 72,52 | 73,50 | 73,28 | 73,30 | 73,50 | 48 | 6.529.414 |
| 12/5/2023 | 72,99 | 72,85 | +0,51% | 72,50 | 72,99 | 72,82 | 72,52 | 72,85 | 42 | 1.973.647 |
| 11/5/2023 | 72,19 | 72,48 | +0,39% | 71,90 | 72,48 | 71,99 | 72,20 | 72,48 | 48 | 3.535.038 |
| 10/5/2023 | 72,35 | 72,20 | -0,21% | 71,50 | 72,35 | 71,94 | 71,85 | 72,20 | 69 | 5.575.461 |
| 9/5/2023 | 72,56 | 72,35 | -0,29% | 72,00 | 72,60 | 72,34 | 71,96 | 72,35 | 50 | 3.906.767 |
| 8/5/2023 | 71,99 | 72,56 | +0,79% | 71,74 | 72,56 | 71,97 | 72,38 | 72,56 | 87 | 10.421.609 |
| 5/5/2023 | 71,93 | 71,99 | +0,08% | 71,70 | 71,99 | 71,80 | 71,78 | 71,99 | 51 | 4.803.468 |
| 4/5/2023 | 72,24 | 71,93 | -0,43% | 71,70 | 72,25 | 71,97 | 71,60 | 71,93 | 47 | 13.746.652 |
| 3/5/2023 | 72,15 | 72,24 | +0,12% | 71,60 | 72,49 | 71,79 | 72,24 | 72,25 | 50 | 9.613.494 |
| 2/5/2023 | 71,22 | 72,15 | +0,52% | 71,22 | 72,50 | 72,14 | 72,00 | 72,15 | 55 | 4.256.411 |
| 28/4/2023 | 71,79 | 71,78 | -0,03% | 71,24 | 71,82 | 71,56 | 71,36 | 71,78 | 66 | 6.076.070 |
| 27/4/2023 | 71,74 | 71,80 | +0,08% | 71,73 | 72,00 | 71,88 | 71,51 | 71,80 | 32 | 1.840.380 |
| 26/4/2023 | 71,99 | 71,74 | +0,20% | 71,26 | 71,99 | 71,55 | 71,74 | 71,75 | 81 | 3.964.332 |
| 25/4/2023 | 72,45 | 71,60 | -1,17% | 71,00 | 72,45 | 71,56 | 71,06 | 71,60 | 94 | 8.437.566 |
| 24/4/2023 | 71,77 | 72,45 | +0,95% | 71,50 | 72,45 | 71,54 | 71,52 | 72,45 | 110 | 11.554.652 |
| 20/4/2023 | 72,01 | 71,77 | -0,32% | 71,50 | 72,01 | 71,79 | 71,51 | 71,77 | 475 | 5.470.414 |
| 19/4/2023 | 72,00 | 72,00 | 0,00% | 71,26 | 72,01 | 71,76 | 71,61 | 72,00 | 275 | 3.437.714 |
| 18/4/2023 | 71,99 | 72,00 | +0,01% | 71,51 | 72,05 | 71,91 | 71,97 | 72,05 | 198 | 2.473.853 |
| 17/4/2023 | 72,25 | 71,99 | -0,41% | 71,04 | 72,29 | 71,85 | 71,54 | 71,99 | 315 | 5.496.540 |
| 14/4/2023 | 71,52 | 72,29 | -0,23% | 71,50 | 72,29 | 71,80 | 71,75 | 72,29 | 300 | 4.516.817 |
| 13/4/2023 | 72,52 | 72,46 | -0,08% | 71,77 | 72,52 | 72,29 | 72,22 | 72,46 | 398 | 6.398.431 |
| 12/4/2023 | 72,50 | 72,52 | +0,03% | 71,51 | 72,97 | 72,00 | 72,00 | 72,52 | 447 | 3.672.117 |
| 11/4/2023 | 73,45 | 72,50 | -1,29% | 72,50 | 73,45 | 72,64 | 72,50 | 73,00 | 97 | 9.930.961 |
| 10/4/2023 | 73,19 | 73,45 | +0,36% | 72,00 | 74,00 | 72,56 | 72,53 | 73,45 | 4.275 | 60.508.742 |
| 6/4/2023 | 73,19 | 73,19 | 0,00% | 71,50 | 73,19 | 72,37 | 71,82 | 73,19 | 208 | 5.970.707 |
| 5/4/2023 | 73,25 | 73,19 | -0,08% | 72,75 | 73,25 | 72,94 | 72,77 | 73,19 | 67 | 3.107.272 |
| 4/4/2023 | 73,24 | 73,25 | +0,01% | 72,51 | 73,25 | 73,13 | 72,60 | 73,25 | 88 | 3.517.878 |
| 3/4/2023 | 72,94 | 73,24 | -0,35% | 72,52 | 73,24 | 72,88 | 73,24 | 73,25 | 75 | 2.966.485 |
| 31/3/2023 | 73,49 | 73,50 | -0,54% | 72,04 | 74,35 | 73,39 | 73,01 | 73,50 | 122 | 7.045.638 |
| 30/3/2023 | 73,90 | 73,90 | 0,00% | 71,50 | 73,90 | 72,27 | 73,01 | 73,90 | 158 | 9.265.754 |
| 29/3/2023 | 71,46 | 73,90 | +3,43% | 70,63 | 73,90 | 71,54 | 73,00 | 74,00 | 918 | 58.784.812 |
| 28/3/2023 | 71,00 | 71,45 | +1,02% | 70,50 | 71,49 | 71,15 | 70,53 | 71,45 | 55 | 2.433.475 |
| 27/3/2023 | 70,76 | 70,73 | -0,04% | 70,15 | 70,76 | 70,22 | 70,15 | 70,73 | 75 | 2.120.895 |
| 24/3/2023 | 70,99 | 70,76 | +0,38% | 70,25 | 71,00 | 70,72 | 70,76 | 70,91 | 303 | 4.498.048 |
| 23/3/2023 | 71,50 | 70,49 | -1,40% | 70,26 | 71,50 | 70,65 | 70,30 | 70,47 | 414 | 3.589.193 |
| 22/3/2023 | 71,00 | 71,49 | +0,66% | 70,25 | 71,49 | 70,77 | 70,52 | 71,49 | 610 | 9.165.765 |
| 21/3/2023 | 72,50 | 71,02 | -2,04% | 70,49 | 72,50 | 70,81 | 70,52 | 71,02 | 1.607 | 12.463.680 |
| 20/3/2023 | 72,95 | 72,50 | -0,62% | 70,01 | 72,95 | 71,95 | 70,05 | 72,50 | 412 | 14.418.968 |
| 17/3/2023 | 74,00 | 72,95 | -0,73% | 72,79 | 74,00 | 73,08 | 72,94 | 72,95 | 274 | 3.786.051 |
| 16/3/2023 | 73,40 | 73,49 | +0,12% | 73,18 | 73,49 | 73,40 | 73,49 | 73,50 | 46 | 11.502.527 |
| 15/3/2023 | 73,36 | 73,40 | +0,55% | 73,00 | 73,40 | 73,23 | 73,25 | 73,40 | 247 | 9.982.010 |
| 14/3/2023 | 73,40 | 73,00 | -0,05% | 73,00 | 73,40 | 73,29 | 72,90 | 73,00 | 375 | 14.035.716 |
| 13/3/2023 | 73,40 | 73,04 | -0,49% | 73,04 | 73,40 | 73,26 | 73,02 | 73,04 | 251 | 4.124.566 |
| 10/3/2023 | 73,40 | 73,40 | 0,00% | 73,25 | 73,40 | 73,32 | 73,10 | 73,40 | 458 | 8.198.190 |
| 9/3/2023 | 73,20 | 73,40 | +0,27% | 73,15 | 73,40 | 73,17 | 73,23 | 73,40 | 38 | 24.455.122 |
| 8/3/2023 | 73,40 | 73,20 | -0,29% | 73,10 | 73,49 | 73,28 | 73,01 | 73,20 | 291 | 2.938.875 |
| 7/3/2023 | 73,01 | 73,41 | +0,56% | 73,00 | 73,54 | 73,46 | 73,25 | 73,41 | 47 | 4.253.393 |
| 6/3/2023 | 74,20 | 73,00 | -1,62% | 73,00 | 74,20 | 73,34 | 72,51 | 73,00 | 380 | 74.552.713 |
| 3/3/2023 | 73,99 | 74,20 | +0,68% | 73,49 | 74,20 | 73,66 | 73,49 | 74,20 | 535 | 7.993.050 |
| 2/3/2023 | 74,29 | 73,70 | -0,81% | 73,44 | 74,33 | 73,85 | 73,50 | 73,70 | 603 | 8.493.574 |
| 1/3/2023 | 74,98 | 74,30 | -0,54% | 73,50 | 74,98 | 73,86 | 73,45 | 74,30 | 286 | 3.242.544 |
| 28/2/2023 | 75,10 | 74,70 | -0,40% | 74,26 | 75,10 | 74,56 | 74,37 | 74,70 | 46 | 2.319.029 |
| 27/2/2023 | 74,20 | 75,00 | +1,08% | 74,00 | 75,00 | 74,35 | 74,01 | 75,10 | 53 | 5.651.164 |
| 24/2/2023 | 74,97 | 74,20 | +0,26% | 74,00 | 74,97 | 74,37 | 74,00 | 74,20 | 48 | 2.461.817 |
| 23/2/2023 | 75,00 | 74,01 | -0,68% | 74,00 | 75,00 | 74,42 | 74,01 | 74,75 | 57 | 2.761.265 |
| 22/2/2023 | 75,45 | 74,52 | -1,25% | 74,51 | 75,45 | 75,05 | 74,51 | 74,52 | 41 | 7.738.631 |
| 17/2/2023 | 76,10 | 75,46 | +0,15% | 75,08 | 76,10 | 75,22 | 75,30 | 75,46 | 23 | 1.196.141 |
| 16/2/2023 | 75,00 | 75,35 | +0,48% | 74,00 | 76,00 | 74,65 | 74,07 | 75,35 | 108 | 16.438.819 |
| 15/2/2023 | 76,14 | 74,99 | -0,83% | 74,99 | 76,15 | 75,50 | 74,99 | 75,00 | 126 | 10.745.022 |
| 14/2/2023 | 76,12 | 75,62 | +0,32% | 75,50 | 76,12 | 75,57 | 75,52 | 75,63 | 67 | 1.367.870 |
| 13/2/2023 | 76,05 | 75,38 | -0,16% | 75,06 | 76,05 | 75,34 | 75,10 | 75,38 | 55 | 2.177.345 |
| 10/2/2023 | 76,14 | 75,50 | -0,84% | 75,50 | 76,14 | 75,74 | 75,19 | 75,50 | 135 | 6.044.768 |
| 9/2/2023 | 76,00 | 76,14 | +0,65% | 76,00 | 76,49 | 76,11 | 76,01 | 76,14 | 46 | 1.697.371 |
| 8/2/2023 | 76,79 | 75,65 | -0,76% | 75,31 | 76,79 | 75,81 | 75,50 | 75,65 | 70 | 2.115.101 |
| 7/2/2023 | 76,58 | 76,23 | -0,31% | 75,50 | 76,96 | 75,98 | 75,53 | 76,23 | 52 | 2.856.871 |
| 6/2/2023 | 76,47 | 76,47 | 0,00% | 75,25 | 76,47 | 75,67 | 75,50 | 76,47 | 132 | 5.622.579 |
| 3/2/2023 | 76,46 | 76,47 | +0,01% | 73,80 | 76,47 | 75,10 | 74,95 | 76,47 | 104 | 15.478.600 |
| 2/2/2023 | 77,00 | 76,46 | -0,38% | 76,00 | 77,00 | 76,30 | 76,25 | 76,46 | 117 | 4.151.100 |
| 1/2/2023 | 76,01 | 76,75 | -0,25% | 76,01 | 77,00 | 76,82 | 76,50 | 76,75 | 122 | 4.179.110 |
| 31/1/2023 | 77,00 | 76,94 | +0,18% | 76,26 | 77,00 | 76,65 | 76,50 | 76,94 | 125 | 6.116.919 |
| 30/1/2023 | 77,45 | 76,80 | +0,20% | 76,00 | 77,49 | 76,78 | 76,75 | 76,96 | 134 | 5.083.239 |
| 27/1/2023 | 77,45 | 76,65 | -0,18% | 76,26 | 77,45 | 76,72 | 76,26 | 76,65 | 105 | 4.918.100 |
| 26/1/2023 | 76,50 | 76,79 | +0,43% | 76,25 | 76,83 | 76,49 | 76,25 | 76,79 | 94 | 5.071.935 |
| 25/1/2023 | 77,00 | 76,46 | -0,04% | 75,98 | 77,00 | 76,16 | 76,04 | 76,46 | 75 | 4.897.518 |
| 24/1/2023 | 77,23 | 76,49 | -0,66% | 76,07 | 77,24 | 76,72 | 76,06 | 76,49 | 85 | 4.848.794 |
| 23/1/2023 | 77,50 | 77,00 | +0,65% | 76,51 | 77,50 | 77,05 | 76,50 | 77,00 | 50 | 2.088.123 |
| 20/1/2023 | 76,00 | 76,50 | +0,66% | 76,00 | 77,00 | 76,61 | 76,25 | 76,79 | 63 | 4.397.847 |
| 19/1/2023 | 77,26 | 76,00 | -1,94% | 76,00 | 77,51 | 76,90 | 76,00 | 76,99 | 97 | 6.198.787 |
| 18/1/2023 | 78,64 | 77,50 | +0,31% | 77,50 | 78,64 | 77,79 | 77,50 | 77,85 | 52 | 3.796.319 |
| 17/1/2023 | 77,25 | 77,26 | +0,01% | 77,25 | 78,24 | 77,48 | 77,26 | 77,86 | 80 | 4.400.979 |
| 16/1/2023 | 79,15 | 77,25 | -2,40% | 77,00 | 79,15 | 77,72 | 77,25 | 78,00 | 115 | 13.827.473 |
| 13/1/2023 | 79,00 | 79,15 | +0,19% | 78,50 | 79,15 | 78,87 | 78,98 | 79,15 | 110 | 6.530.710 |
| 12/1/2023 | 79,39 | 79,00 | +0,77% | 78,50 | 79,39 | 78,77 | 78,76 | 79,00 | 87 | 3.844.130 |
| 11/1/2023 | 79,97 | 78,40 | -0,61% | 78,27 | 79,97 | 78,67 | 78,39 | 78,40 | 94 | 5.192.544 |
| 10/1/2023 | 79,02 | 78,88 | -0,18% | 78,49 | 79,55 | 78,90 | 78,49 | 78,88 | 116 | 6.256.881 |
| 9/1/2023 | 79,45 | 79,02 | -0,10% | 78,32 | 79,45 | 78,76 | 78,78 | 79,02 | 96 | 6.521.458 |
| 6/1/2023 | 79,00 | 79,10 | +0,13% | 78,26 | 79,10 | 78,85 | 78,68 | 79,10 | 77 | 9.793.508 |
| 5/1/2023 | 79,34 | 79,00 | -0,47% | 78,60 | 79,35 | 79,14 | 78,97 | 79,00 | 74 | 8.824.601 |
| 4/1/2023 | 79,18 | 79,37 | +0,49% | 79,01 | 80,00 | 79,43 | 79,25 | 79,37 | 68 | 2.915.410 |
| 3/1/2023 | 79,49 | 78,98 | -0,45% | 78,00 | 79,49 | 78,60 | 78,55 | 78,98 | 94 | 6.366.897 |
| 2/1/2023 | 79,01 | 79,34 | -0,83% | 78,80 | 79,50 | 79,24 | 79,30 | 79,34 | 130 | 4.873.778 |
| 29/12/2022 | 79,75 | 80,00 | +0,25% | 78,28 | 80,00 | 78,62 | 80,00 | 80,10 | 90 | 11.204.383 |
| 28/12/2022 | 80,45 | 79,80 | +1,92% | 79,50 | 80,45 | 79,75 | 79,79 | 79,80 | 64 | 5.941.851 |
| 27/12/2022 | 80,50 | 78,30 | -0,24% | 78,25 | 80,50 | 79,29 | 78,30 | 78,31 | 97 | 11.950.480 |
| 26/12/2022 | 78,43 | 78,49 | +0,08% | 78,00 | 78,50 | 78,27 | 78,00 | 78,49 | 100 | 4.485.420 |
| 23/12/2022 | 77,74 | 78,43 | +0,89% | 77,74 | 78,50 | 78,00 | 78,20 | 78,43 | 77 | 51.543.647 |
| 22/12/2022 | 77,75 | 77,74 | -0,21% | 77,26 | 77,75 | 77,62 | 77,26 | 77,74 | 77 | 4.502.369 |
| 21/12/2022 | 77,47 | 77,90 | -0,12% | 77,46 | 78,24 | 77,72 | 77,75 | 77,90 | 93 | 5.370.650 |
| 20/12/2022 | 78,00 | 77,99 | +0,58% | 77,70 | 78,48 | 78,21 | 77,99 | 78,00 | 93 | 4.951.056 |
| 19/12/2022 | 78,00 | 77,54 | -0,56% | 77,02 | 78,50 | 77,79 | 77,50 | 77,54 | 115 | 4.574.209 |
| 16/12/2022 | 77,55 | 77,98 | +0,55% | 77,55 | 78,00 | 77,93 | 77,76 | 77,98 | 99 | 6.398.736 |
| 15/12/2022 | 77,50 | 77,55 | +0,73% | 77,50 | 77,75 | 77,61 | 77,26 | 77,55 | 94 | 4.695.749 |
| 14/12/2022 | 77,60 | 76,99 | -0,63% | 76,50 | 77,60 | 77,17 | 76,50 | 76,99 | 113 | 6.389.909 |
| 13/12/2022 | 79,97 | 77,48 | -2,83% | 75,00 | 79,97 | 77,66 | 75,01 | 77,48 | 147 | 20.379.761 |
| 12/12/2022 | 80,03 | 79,74 | -0,01% | 79,50 | 80,25 | 79,83 | 79,51 | 79,74 | 144 | 8.358.995 |
| 9/12/2022 | 80,03 | 79,75 | +0,95% | 79,50 | 80,03 | 79,82 | 79,50 | 79,75 | 43 | 4.821.417 |
| 8/12/2022 | 79,48 | 79,00 | -0,19% | 78,75 | 79,48 | 79,05 | 78,75 | 79,00 | 94 | 4.435.253 |
| 7/12/2022 | 79,24 | 79,15 | -0,11% | 78,76 | 80,00 | 79,16 | 79,14 | 79,15 | 108 | 8.233.588 |
| 6/12/2022 | 79,11 | 79,24 | -0,83% | 79,00 | 79,25 | 79,08 | 78,99 | 79,24 | 87 | 6.057.994 |
| 5/12/2022 | 79,99 | 79,90 | +0,76% | 79,31 | 80,50 | 80,16 | 79,76 | 79,90 | 157 | 8.088.526 |
| 2/12/2022 | 79,99 | 79,30 | -0,25% | 79,30 | 80,00 | 79,74 | 79,25 | 79,30 | 97 | 8.691.719 |
| 1/12/2022 | 79,00 | 79,50 | +1,84% | 79,00 | 79,75 | 79,53 | 79,45 | 79,50 | 76 | 4.636.885 |
| 30/11/2022 | 78,26 | 78,06 | +0,33% | 77,46 | 78,30 | 78,00 | 77,76 | 78,06 | 90 | 8.447.823 |
| 29/11/2022 | 77,98 | 77,80 | 0,00% | 77,59 | 78,00 | 77,87 | 77,75 | 77,80 | 72 | 9.999.457 |
| 28/11/2022 | 78,25 | 77,80 | -0,37% | 77,50 | 78,25 | 77,85 | 77,51 | 77,80 | 83 | 6.446.616 |
| 25/11/2022 | 78,30 | 78,09 | -0,27% | 77,77 | 78,30 | 78,05 | 78,07 | 78,09 | 77 | 8.601.784 |
| 24/11/2022 | 79,00 | 78,30 | -0,25% | 78,29 | 79,24 | 78,33 | 78,25 | 78,30 | 54 | 9.471.050 |
| 23/11/2022 | 78,65 | 78,50 | -0,19% | 78,05 | 78,75 | 78,53 | 78,01 | 78,50 | 77 | 2.685.935 |
| 22/11/2022 | 79,00 | 78,65 | +0,52% | 78,01 | 79,75 | 79,11 | 78,16 | 78,65 | 85 | 8.409.610 |
| 21/11/2022 | 79,47 | 78,24 | -1,56% | 77,10 | 79,75 | 78,69 | 77,51 | 78,24 | 154 | 16.265.361 |
| 18/11/2022 | 79,00 | 79,48 | +1,90% | 78,60 | 80,16 | 79,25 | 79,00 | 79,48 | 122 | 7.767.001 |
| 17/11/2022 | 79,73 | 78,00 | -2,17% | 78,00 | 80,00 | 78,97 | 77,95 | 79,25 | 226 | 19.767.087 |
| 16/11/2022 | 80,99 | 79,73 | -1,35% | 79,00 | 80,99 | 79,98 | 78,96 | 79,73 | 344 | 10.630.462 |
| 14/11/2022 | 82,07 | 80,82 | -0,47% | 80,00 | 82,07 | 81,36 | 80,00 | 80,82 | 333 | 15.403.218 |
| 11/11/2022 | 80,99 | 81,20 | +0,26% | 80,80 | 82,00 | 81,04 | 80,82 | 81,20 | 118 | 19.571.574 |
| 10/11/2022 | 82,51 | 80,99 | -1,50% | 80,75 | 82,51 | 81,36 | 80,75 | 80,99 | 361 | 11.797.278 |
| 9/11/2022 | 81,84 | 82,22 | +0,46% | 81,76 | 82,22 | 81,92 | 81,75 | 82,22 | 135 | 7.422.271 |
| 8/11/2022 | 82,99 | 81,84 | -0,22% | 81,81 | 82,99 | 81,98 | 81,80 | 81,84 | 108 | 3.451.455 |
| 7/11/2022 | 82,66 | 82,02 | +0,09% | 81,75 | 82,66 | 81,97 | 81,75 | 82,02 | 101 | 4.041.229 |
| 4/11/2022 | 82,48 | 81,95 | -0,06% | 81,76 | 82,75 | 82,23 | 81,76 | 81,95 | 125 | 8.782.653 |
| 3/11/2022 | 82,00 | 82,00 | +0,32% | 81,85 | 82,46 | 82,00 | 81,98 | 82,00 | 180 | 11.037.292 |
| 1/11/2022 | 81,78 | 81,74 | -0,05% | 81,03 | 82,00 | 81,54 | 81,29 | 81,74 | 120 | 9.027.075 |
| 31/10/2022 | 82,06 | 81,78 | -0,34% | 81,25 | 82,25 | 81,65 | 81,76 | 81,78 | 174 | 11.170.740 |
| 28/10/2022 | 81,96 | 82,06 | +0,09% | 81,80 | 82,09 | 81,96 | 81,80 | 82,06 | 107 | 6.000.044 |
| 27/10/2022 | 82,00 | 81,99 | +0,72% | 81,75 | 82,24 | 81,92 | 81,75 | 82,22 | 91 | 6.070.618 |
| 26/10/2022 | 81,99 | 81,40 | -0,73% | 81,00 | 82,00 | 81,68 | 81,26 | 81,40 | 112 | 10.398.110 |
| 25/10/2022 | 82,19 | 82,00 | +0,04% | 81,75 | 82,19 | 81,79 | 81,79 | 82,00 | 385 | 9.603.234 |
| 24/10/2022 | 82,22 | 81,97 | -0,05% | 81,50 | 82,22 | 81,97 | 81,77 | 81,97 | 172 | 7.771.097 |
| 21/10/2022 | 82,80 | 82,01 | +0,01% | 81,95 | 82,80 | 82,03 | 81,75 | 82,01 | 235 | 10.278.809 |
| 20/10/2022 | 82,24 | 82,00 | -0,09% | 81,75 | 82,25 | 82,04 | 81,99 | 82,00 | 153 | 10.066.614 |
| 19/10/2022 | 82,00 | 82,07 | +0,47% | 81,76 | 82,09 | 82,03 | 81,99 | 82,07 | 332 | 8.039.461 |
| 18/10/2022 | 82,50 | 81,69 | -0,38% | 81,49 | 82,50 | 81,78 | 81,50 | 81,69 | 437 | 9.707.962 |
| 17/10/2022 | 83,00 | 82,00 | 0,00% | 81,90 | 83,00 | 82,05 | 81,84 | 82,00 | 537 | 9.732.299 |
| 14/10/2022 | 82,32 | 82,00 | -0,27% | 81,99 | 82,80 | 82,25 | 81,95 | 82,00 | 529 | 8.941.182 |
| 13/10/2022 | 82,00 | 82,22 | +0,29% | 81,56 | 82,24 | 81,95 | 81,99 | 82,22 | 383 | 8.523.049 |
| 11/10/2022 | 82,73 | 81,98 | -0,26% | 81,00 | 82,73 | 81,80 | 81,97 | 81,98 | 307 | 8.524.575 |
| 10/10/2022 | 82,00 | 82,19 | +0,09% | 81,76 | 82,31 | 82,03 | 81,77 | 82,19 | 1.503 | 19.261.387 |
| 7/10/2022 | 82,00 | 82,12 | +0,05% | 81,51 | 82,31 | 81,91 | 81,76 | 82,12 | 218 | 7.593.688 |
| 6/10/2022 | 82,98 | 82,08 | +0,05% | 80,99 | 82,98 | 81,62 | 81,71 | 82,08 | 431 | 11.272.963 |
| 5/10/2022 | 82,50 | 82,04 | -0,67% | 81,60 | 82,50 | 82,00 | 81,59 | 82,04 | 1.106 | 9.807.624 |
| 4/10/2022 | 82,51 | 82,59 | +0,10% | 82,25 | 82,74 | 82,55 | 82,26 | 82,59 | 122 | 5.630.393 |
| 3/10/2022 | 82,01 | 82,51 | -0,10% | 82,01 | 83,00 | 82,85 | 82,51 | 82,73 | 178 | 9.926.529 |
| 30/9/2022 | 82,69 | 82,59 | +0,72% | 82,00 | 82,69 | 82,35 | 82,59 | 82,60 | 148 | 6.975.814 |
| 29/9/2022 | 82,80 | 82,00 | -0,53% | 81,99 | 83,00 | 82,38 | 81,51 | 82,00 | 114 | 9.762.942 |
| 28/9/2022 | 82,02 | 82,44 | 0,00% | 82,01 | 82,50 | 82,36 | 82,02 | 82,44 | 115 | 5.287.706 |
| 27/9/2022 | 82,48 | 82,44 | +0,17% | 82,31 | 82,90 | 82,62 | 82,02 | 82,44 | 114 | 13.029.998 |
| 26/9/2022 | 82,00 | 82,30 | +0,37% | 82,00 | 82,50 | 82,34 | 82,29 | 82,30 | 179 | 12.047.371 |
| 23/9/2022 | 84,00 | 82,00 | +1,55% | 79,25 | 84,00 | 80,84 | 81,99 | 82,00 | 153 | 8.206.154 |
| 22/9/2022 | 79,00 | 80,75 | +2,36% | 79,00 | 80,75 | 79,94 | 80,45 | 80,75 | 127 | 15.588.379 |
| 21/9/2022 | 78,00 | 78,89 | +1,78% | 77,99 | 79,00 | 78,73 | 78,51 | 78,89 | 131 | 9.306.879 |
| 20/9/2022 | 77,49 | 77,51 | +0,54% | 76,51 | 78,00 | 77,60 | 77,51 | 77,98 | 148 | 7.116.296 |
| 19/9/2022 | 76,99 | 77,09 | +0,44% | 76,03 | 77,50 | 77,05 | 76,99 | 77,09 | 167 | 9.956.015 |
| 16/9/2022 | 76,40 | 76,75 | +0,51% | 75,99 | 76,75 | 76,18 | 76,16 | 76,75 | 93 | 7.663.798 |
| 15/9/2022 | 76,96 | 76,36 | -0,79% | 76,25 | 77,49 | 76,54 | 76,36 | 76,40 | 106 | 7.156.733 |
| 14/9/2022 | 77,82 | 76,97 | -1,12% | 76,50 | 77,82 | 77,18 | 76,51 | 76,97 | 61 | 4.399.290 |
| 13/9/2022 | 77,96 | 77,84 | -0,13% | 75,75 | 77,97 | 76,16 | 75,75 | 77,84 | 98 | 10.511.261 |
| 12/9/2022 | 75,36 | 77,94 | +3,51% | 75,35 | 78,61 | 77,25 | 77,00 | 77,94 | 156 | 30.036.284 |
| 9/9/2022 | 74,90 | 75,30 | +0,59% | 74,69 | 76,00 | 75,20 | 75,30 | 76,00 | 86 | 27.193.243 |
| 8/9/2022 | 74,47 | 74,86 | +0,51% | 73,80 | 74,89 | 74,33 | 74,85 | 74,86 | 101 | 24.842.135 |
| 6/9/2022 | 74,89 | 74,48 | -0,53% | 74,00 | 74,89 | 74,29 | 74,01 | 74,48 | 79 | 4.925.464 |
| 5/9/2022 | 74,89 | 74,88 | +0,19% | 74,51 | 74,89 | 74,73 | 74,75 | 74,89 | 73 | 3.205.986 |
| 2/9/2022 | 74,89 | 74,74 | 0,00% | 74,25 | 74,89 | 74,50 | 74,30 | 74,74 | 59 | 9.349.833 |
| 1/9/2022 | 72,51 | 74,74 | +1,73% | 72,51 | 75,21 | 74,82 | 74,25 | 74,74 | 57 | 4.272.381 |
| 31/8/2022 | 72,97 | 73,47 | +1,37% | 71,95 | 73,48 | 73,03 | 73,20 | 73,47 | 49 | 4.090.071 |
| 30/8/2022 | 71,98 | 72,48 | +0,71% | 71,51 | 72,48 | 71,88 | 72,00 | 72,48 | 63 | 8.489.267 |
| 29/8/2022 | 71,70 | 71,97 | +0,39% | 71,51 | 71,99 | 71,72 | 71,97 | 71,98 | 63 | 5.085.449 |
| 26/8/2022 | 71,98 | 71,69 | +0,59% | 71,25 | 71,98 | 71,49 | 71,39 | 71,69 | 65 | 3.882.264 |
| 25/8/2022 | 71,68 | 71,27 | -0,63% | 71,01 | 71,75 | 71,40 | 71,27 | 71,60 | 102 | 12.553.164 |
| 24/8/2022 | 72,49 | 71,72 | -1,06% | 71,02 | 72,74 | 71,67 | 71,27 | 71,72 | 139 | 24.067.796 |
| 23/8/2022 | 72,79 | 72,49 | -0,45% | 72,25 | 72,80 | 72,60 | 72,27 | 72,49 | 55 | 5.881.397 |
| 22/8/2022 | 73,42 | 72,82 | -0,23% | 71,05 | 73,42 | 72,47 | 72,04 | 72,82 | 90 | 16.502.568 |
| 19/8/2022 | 73,43 | 72,99 | +0,04% | 72,75 | 73,44 | 73,04 | 72,75 | 72,99 | 31 | 3.937.305 |
| 18/8/2022 | 73,46 | 72,96 | -0,68% | 72,00 | 73,46 | 72,65 | 72,51 | 72,98 | 85 | 9.336.122 |
| 17/8/2022 | 71,79 | 73,46 | +2,66% | 71,01 | 73,46 | 71,88 | 73,00 | 73,46 | 104 | 13.003.238 |
| 16/8/2022 | 71,89 | 71,56 | -0,29% | 70,98 | 71,89 | 71,25 | 71,01 | 71,56 | 207 | 29.919.237 |
| 15/8/2022 | 71,97 | 71,77 | +0,13% | 71,26 | 71,97 | 71,38 | 71,51 | 71,77 | 230 | 10.307.909 |
| 12/8/2022 | 71,50 | 71,68 | -0,13% | 70,99 | 72,00 | 71,26 | 71,40 | 71,68 | 341 | 21.406.816 |
| 11/8/2022 | 71,99 | 71,77 | +0,42% | 70,99 | 71,99 | 71,26 | 71,01 | 71,77 | 460 | 28.334.998 |
| 10/8/2022 | 71,48 | 71,47 | -0,01% | 70,98 | 71,50 | 71,15 | 70,98 | 71,47 | 100 | 17.552.857 |
| 9/8/2022 | 71,99 | 71,48 | +0,68% | 71,26 | 71,99 | 71,29 | 71,26 | 71,48 | 27 | 4.185.274 |
| 8/8/2022 | 71,10 | 71,00 | -0,14% | 70,99 | 71,25 | 71,08 | 70,99 | 71,00 | 39 | 10.129.044 |
| 5/8/2022 | 71,98 | 71,10 | +0,45% | 70,90 | 71,98 | 71,14 | 70,90 | 71,10 | 34 | 2.895.496 |
| 4/8/2022 | 70,97 | 70,78 | +1,00% | 70,11 | 70,97 | 70,48 | 70,27 | 70,78 | 91 | 6.273.004 |
| 3/8/2022 | 70,97 | 70,08 | -0,01% | 69,40 | 70,97 | 69,90 | 69,75 | 70,08 | 93 | 7.619.572 |
| 2/8/2022 | 70,00 | 70,09 | +0,14% | 69,75 | 70,99 | 70,24 | 70,01 | 70,09 | 50 | 4.277.699 |
| 1/8/2022 | 70,99 | 69,99 | -1,41% | 69,75 | 70,99 | 70,00 | 69,81 | 69,99 | 55 | 14.714.203 |
| 29/7/2022 | 71,00 | 70,99 | +0,01% | 70,54 | 71,00 | 70,78 | 70,75 | 70,99 | 45 | 2.966.049 |
| 28/7/2022 | 71,14 | 70,98 | -0,01% | 70,50 | 71,14 | 70,77 | 70,50 | 70,98 | 25 | 2.399.122 |
| 27/7/2022 | 70,50 | 70,99 | +0,70% | 70,25 | 71,14 | 70,51 | 70,25 | 70,99 | 50 | 4.371.759 |
| 26/7/2022 | 71,00 | 70,50 | -0,70% | 69,90 | 71,00 | 70,40 | 70,48 | 70,50 | 73 | 9.074.857 |
| 25/7/2022 | 72,00 | 71,00 | -1,39% | 70,51 | 72,00 | 71,03 | 70,51 | 71,04 | 32 | 7.479.992 |
| 22/7/2022 | 72,47 | 72,00 | -0,66% | 70,99 | 72,50 | 71,79 | 71,01 | 72,00 | 76 | 11.738.593 |
| 21/7/2022 | 72,76 | 72,48 | +0,12% | 72,01 | 72,76 | 72,41 | 72,40 | 72,48 | 37 | 3.490.612 |
| 20/7/2022 | 72,46 | 72,39 | -0,10% | 71,72 | 72,46 | 72,05 | 72,00 | 72,39 | 32 | 2.990.418 |
| 19/7/2022 | 72,50 | 72,46 | +0,64% | 72,00 | 72,51 | 72,22 | 72,01 | 72,46 | 63 | 4.701.874 |
| 18/7/2022 | 72,76 | 72,00 | -1,03% | 71,55 | 72,76 | 72,08 | 71,53 | 72,00 | 42 | 4.440.529 |
| 15/7/2022 | 71,65 | 72,75 | +1,59% | 71,16 | 72,80 | 72,29 | 72,25 | 72,75 | 47 | 4.193.032 |
| 14/7/2022 | 71,65 | 71,61 | -0,03% | 71,22 | 71,65 | 71,38 | 71,20 | 71,61 | 45 | 6.460.133 |
| 13/7/2022 | 71,65 | 71,63 | +0,89% | 70,80 | 71,65 | 71,10 | 71,00 | 71,63 | 29 | 5.140.768 |
| 12/7/2022 | 71,65 | 71,00 | 0,00% | 70,52 | 71,65 | 71,02 | 70,51 | 71,00 | 31 | 5.312.830 |
| 11/7/2022 | 71,55 | 71,00 | -0,77% | 70,51 | 71,55 | 71,18 | 70,99 | 71,00 | 40 | 4.854.737 |
| 8/7/2022 | 71,70 | 71,55 | -0,21% | 71,01 | 71,70 | 71,60 | 71,46 | 71,55 | 43 | 8.234.033 |
| 7/7/2022 | 72,42 | 71,70 | +0,42% | 71,50 | 72,42 | 71,70 | 71,68 | 71,70 | 45 | 5.219.999 |
| 6/7/2022 | 71,39 | 71,40 | +0,01% | 71,25 | 71,99 | 71,79 | 71,25 | 71,40 | 43 | 3.927.212 |
| 5/7/2022 | 71,60 | 71,39 | -0,29% | 70,80 | 71,60 | 71,21 | 70,81 | 71,39 | 59 | 9.506.966 |
| 4/7/2022 | 71,92 | 71,60 | -0,44% | 71,26 | 71,92 | 71,59 | 71,59 | 71,60 | 34 | 3.243.211 |
| 1/7/2022 | 71,39 | 71,92 | 0,00% | 71,39 | 72,24 | 71,76 | 71,52 | 71,92 | 33 | 3.566.715 |
| 30/6/2022 | 71,90 | 71,92 | +0,03% | 71,10 | 72,00 | 71,34 | 71,35 | 71,92 | 32 | 3.809.844 |
| 29/6/2022 | 72,95 | 71,90 | -1,44% | 71,90 | 72,95 | 72,15 | 71,50 | 71,90 | 14 | 1.840.041 |
| 28/6/2022 | 73,10 | 72,95 | +1,07% | 72,78 | 73,10 | 72,85 | 72,65 | 72,95 | 25 | 6.834.111 |
| 27/6/2022 | 72,50 | 72,18 | -0,44% | 71,95 | 73,10 | 72,35 | 72,00 | 72,18 | 37 | 7.713.040 |
| 24/6/2022 | 72,20 | 72,50 | +0,43% | 71,40 | 72,50 | 71,64 | 71,55 | 72,50 | 32 | 8.052.490 |
| 23/6/2022 | 72,00 | 72,19 | -0,06% | 71,20 | 72,19 | 71,57 | 71,50 | 72,19 | 36 | 11.157.987 |
| 22/6/2022 | 72,48 | 72,23 | -0,34% | 71,26 | 72,48 | 71,46 | 72,00 | 72,25 | 27 | 9.383.273 |
| 21/6/2022 | 72,50 | 72,48 | +0,03% | 71,25 | 72,50 | 71,83 | 72,39 | 72,48 | 58 | 13.620.214 |
| 20/6/2022 | 71,80 | 72,46 | +0,93% | 71,60 | 72,46 | 71,85 | 72,46 | 72,49 | 33 | 6.014.368 |
| 17/6/2022 | 72,20 | 71,79 | -0,60% | 71,49 | 72,20 | 71,90 | 71,50 | 71,79 | 33 | 3.739.059 |
| 15/6/2022 | 72,50 | 72,22 | -0,39% | 71,51 | 72,50 | 71,88 | 71,70 | 72,22 | 33 | 4.722.791 |
| 14/6/2022 | 72,00 | 72,50 | +0,01% | 71,66 | 72,50 | 71,78 | 71,65 | 72,50 | 22 | 1.083.905 |
| 13/6/2022 | 72,99 | 72,49 | +0,68% | 72,15 | 72,99 | 72,26 | 72,15 | 72,50 | 28 | 8.512.682 |
| 10/6/2022 | 72,99 | 72,00 | -0,54% | 71,55 | 73,00 | 72,15 | 71,50 | 72,00 | 38 | 7.287.534 |
| 9/6/2022 | 72,46 | 72,39 | -0,84% | 72,00 | 72,85 | 72,50 | 72,30 | 72,39 | 41 | 5.749.485 |
| 8/6/2022 | 72,85 | 73,00 | +0,21% | 72,00 | 73,00 | 72,35 | 72,86 | 73,00 | 49 | 7.177.426 |
| 7/6/2022 | 72,98 | 72,85 | -0,04% | 72,50 | 73,00 | 72,83 | 72,51 | 72,90 | 42 | 11.922.705 |
| 6/6/2022 | 72,72 | 72,88 | +0,22% | 72,00 | 72,99 | 72,76 | 72,00 | 72,88 | 27 | 12.013.200 |
| 3/6/2022 | 72,98 | 72,72 | +1,01% | 71,50 | 72,98 | 71,83 | 71,70 | 72,72 | 57 | 18.089.204 |
| 2/6/2022 | 71,99 | 71,99 | +0,83% | 71,25 | 72,99 | 72,10 | 71,51 | 71,99 | 35 | 11.147.804 |
| 1/6/2022 | 71,39 | 71,40 | -0,74% | 70,42 | 71,40 | 71,20 | 71,21 | 71,40 | 40 | 9.050.456 |
| 31/5/2022 | 71,09 | 71,93 | +1,17% | 71,09 | 71,99 | 71,21 | 71,50 | 71,93 | 30 | 9.364.159 |
| 30/5/2022 | 71,10 | 71,10 | +0,14% | 70,31 | 71,11 | 70,74 | 71,08 | 71,10 | 69 | 7.618.872 |
| 27/5/2022 | 69,96 | 71,00 | +1,53% | 69,92 | 71,00 | 70,07 | 70,15 | 71,00 | 48 | 18.127.876 |
| 26/5/2022 | 69,98 | 69,93 | -0,07% | 69,50 | 69,98 | 69,80 | 69,50 | 69,93 | 40 | 8.453.141 |
| 25/5/2022 | 69,70 | 69,98 | 0,00% | 69,62 | 69,98 | 69,83 | 69,80 | 69,98 | 35 | 7.326.086 |
| 24/5/2022 | 70,00 | 69,98 | -0,03% | 69,90 | 70,00 | 69,94 | 69,90 | 69,98 | 17 | 10.183.403 |
| 23/5/2022 | 70,05 | 70,00 | -0,07% | 69,73 | 70,25 | 70,03 | 69,73 | 70,00 | 1.542 | 54.496.635 |
| 20/5/2022 | 68,55 | 70,05 | +1,32% | 68,55 | 70,05 | 69,56 | 69,99 | 70,05 | 45 | 5.662.865 |
| 19/5/2022 | 68,30 | 69,14 | +0,22% | 68,30 | 69,14 | 68,55 | 68,56 | 69,14 | 26 | 7.849.908 |
| 18/5/2022 | 68,99 | 68,99 | +0,07% | 68,40 | 68,99 | 68,57 | 68,50 | 68,99 | 51 | 21.346.314 |
| 17/5/2022 | 68,60 | 68,94 | +0,52% | 68,35 | 68,98 | 68,67 | 68,50 | 68,94 | 24 | 10.198.375 |
| 16/5/2022 | 68,99 | 68,58 | -0,59% | 68,01 | 68,99 | 68,08 | 68,30 | 68,58 | 103 | 17.940.568 |
| 13/5/2022 | 68,68 | 68,99 | +0,45% | 68,01 | 69,25 | 68,42 | 68,45 | 68,99 | 62 | 12.124.760 |
| 12/5/2022 | 70,06 | 68,68 | -1,12% | 68,02 | 70,06 | 68,29 | 68,55 | 68,67 | 22 | 3.694.951 |
| 11/5/2022 | 69,19 | 69,46 | -0,01% | 68,00 | 69,79 | 68,65 | 69,15 | 69,46 | 61 | 8.087.964 |
| 10/5/2022 | 69,20 | 69,47 | +0,39% | 69,17 | 69,89 | 69,28 | 69,18 | 69,47 | 47 | 3.700.023 |
| 9/5/2022 | 69,20 | 69,20 | +0,01% | 68,51 | 71,99 | 69,72 | 69,01 | 69,20 | 54 | 13.993.118 |
| 6/5/2022 | 69,21 | 69,19 | -1,07% | 69,01 | 69,21 | 69,10 | 69,06 | 69,19 | 39 | 7.857.001 |
| 5/5/2022 | 69,26 | 69,94 | +0,63% | 69,00 | 70,00 | 69,61 | 69,50 | 69,94 | 45 | 8.144.885 |
| 4/5/2022 | 70,00 | 69,50 | -0,67% | 69,50 | 71,99 | 69,92 | 69,50 | 69,54 | 63 | 10.656.428 |
| 3/5/2022 | 69,99 | 69,97 | +1,27% | 69,50 | 70,00 | 69,89 | 69,51 | 69,97 | 56 | 7.346.316 |
| 2/5/2022 | 70,49 | 69,09 | -2,28% | 69,00 | 70,50 | 69,22 | 69,02 | 69,09 | 58 | 14.910.354 |
| 29/4/2022 | 69,99 | 70,70 | +1,01% | 69,15 | 71,99 | 70,65 | 70,69 | 70,70 | 91 | 30.564.027 |
| 28/4/2022 | 70,97 | 69,99 | +0,01% | 69,04 | 70,97 | 69,73 | 69,80 | 69,99 | 52 | 15.543.677 |
| 27/4/2022 | 69,02 | 69,98 | +0,33% | 69,02 | 72,00 | 69,80 | 69,85 | 69,98 | 92 | 20.229.326 |
| 26/4/2022 | 69,99 | 69,75 | -0,20% | 69,01 | 69,99 | 69,29 | 69,10 | 69,75 | 55 | 15.210.409 |
| 25/4/2022 | 69,16 | 69,89 | +0,22% | 69,01 | 70,10 | 69,26 | 69,16 | 69,89 | 63 | 17.011.796 |
| 22/4/2022 | 69,99 | 69,74 | -0,27% | 69,25 | 69,99 | 69,51 | 69,26 | 69,74 | 46 | 4.324.101 |
| 20/4/2022 | 69,99 | 69,93 | +0,04% | 69,55 | 69,99 | 69,72 | 69,65 | 69,93 | 40 | 8.171.342 |
| 19/4/2022 | 69,99 | 69,90 | +0,59% | 69,01 | 69,99 | 69,25 | 69,80 | 69,97 | 47 | 11.398.845 |
| 18/4/2022 | 69,99 | 69,49 | -0,43% | 69,01 | 69,99 | 69,28 | 69,11 | 69,49 | 90 | 37.439.751 |
| 14/4/2022 | 70,00 | 69,79 | -0,30% | 69,01 | 70,24 | 69,53 | 69,51 | 69,79 | 86 | 21.535.618 |
| 13/4/2022 | 70,04 | 70,00 | -0,55% | 69,75 | 70,14 | 70,01 | 69,90 | 70,00 | 20 | 5.160.030 |
| 12/4/2022 | 70,23 | 70,39 | +0,21% | 69,32 | 70,44 | 69,96 | 69,31 | 70,40 | 61 | 14.376.881 |
| 11/4/2022 | 70,00 | 70,24 | -0,66% | 69,26 | 70,49 | 69,83 | 69,60 | 70,24 | 47 | 15.042.692 |
| 8/4/2022 | 70,00 | 70,71 | +1,03% | 69,76 | 70,71 | 70,21 | 70,00 | 70,71 | 38 | 5.188.956 |
| 7/4/2022 | 70,00 | 69,99 | +0,71% | 69,76 | 70,00 | 69,98 | 69,75 | 69,99 | 26 | 7.341.125 |
| 6/4/2022 | 70,00 | 69,50 | -0,57% | 69,50 | 70,00 | 69,78 | 69,50 | 69,94 | 28 | 4.068.299 |
| 5/4/2022 | 71,00 | 69,90 | -1,51% | 69,80 | 71,00 | 70,10 | 69,90 | 69,99 | 45 | 12.962.088 |
| 4/4/2022 | 69,80 | 70,97 | +0,31% | 69,25 | 70,97 | 69,81 | 70,97 | 71,00 | 77 | 16.098.306 |
| 1/4/2022 | 71,50 | 70,75 | -1,04% | 70,75 | 71,50 | 70,44 | 70,75 | 71,47 | 41 | 10.658.560 |
| 31/3/2022 | 71,00 | 71,49 | +0,01% | 70,76 | 71,49 | 71,04 | 71,49 | 71,50 | 38 | 6.557.362 |
| 30/3/2022 | 71,99 | 71,48 | -1,39% | 71,01 | 71,99 | 71,25 | 71,11 | 71,48 | 31 | 2.436.797 |
| 29/3/2022 | 71,99 | 72,49 | +0,69% | 71,00 | 72,50 | 71,80 | 71,10 | 72,49 | 30 | 10.361.850 |
| 28/3/2022 | 71,11 | 71,99 | +0,03% | 71,00 | 71,99 | 71,20 | 71,21 | 71,99 | 21 | 4.906.322 |
| 25/3/2022 | 70,50 | 71,97 | +2,67% | 70,01 | 71,97 | 70,56 | 71,01 | 71,98 | 125 | 17.386.232 |
| 24/3/2022 | 70,50 | 70,10 | +0,14% | 69,50 | 70,50 | 69,87 | 69,50 | 70,10 | 29 | 5.939.770 |
| 23/3/2022 | 70,51 | 70,00 | 0,00% | 69,99 | 70,51 | 69,94 | 69,98 | 70,00 | 38 | 7.259.949 |
| 22/3/2022 | 70,51 | 70,00 | -0,67% | 69,99 | 70,51 | 70,22 | 69,99 | 70,00 | 24 | 4.290.703 |
| 21/3/2022 | 70,50 | 70,47 | -0,04% | 70,00 | 70,50 | 70,04 | 70,05 | 70,47 | 40 | 2.500.756 |
| 18/3/2022 | 71,99 | 70,50 | -0,42% | 70,30 | 71,99 | 70,56 | 70,20 | 70,50 | 36 | 3.627.166 |
| 17/3/2022 | 71,99 | 70,80 | +0,40% | 70,80 | 71,99 | 71,03 | 70,80 | 71,30 | 24 | 4.404.085 |
| 16/3/2022 | 71,00 | 70,52 | -1,37% | 70,52 | 71,05 | 70,96 | 70,52 | 70,90 | 71 | 7.984.117 |
| 15/3/2022 | 70,50 | 71,50 | +0,56% | 70,50 | 71,50 | 71,20 | 70,51 | 70,64 | 37 | 6.985.407 |
| 14/3/2022 | 73,44 | 71,10 | -3,19% | 70,01 | 73,44 | 71,27 | 70,52 | 71,10 | 39 | 11.054.777 |
| 11/3/2022 | 70,02 | 73,44 | +2,00% | 70,01 | 73,44 | 71,08 | 70,66 | 73,44 | 50 | 7.534.986 |
| 10/3/2022 | 70,01 | 72,00 | +0,70% | 70,01 | 72,00 | 70,92 | 70,50 | 72,00 | 25 | 4.808.414 |
| 9/3/2022 | 71,06 | 71,50 | +0,63% | 71,04 | 73,50 | 71,34 | 71,25 | 71,26 | 17 | 1.020.193 |
| 8/3/2022 | 70,05 | 71,05 | +0,21% | 69,50 | 71,06 | 69,91 | 71,05 | 71,99 | 20 | 580.291 |
| 7/3/2022 | 70,99 | 70,90 | +1,82% | 69,98 | 71,02 | 70,76 | 70,90 | 70,97 | 25 | 1.542.633 |
| 4/3/2022 | 68,11 | 69,63 | +1,65% | 68,10 | 70,45 | 68,33 | 68,41 | 68,97 | 29 | 5.261.781 |
| 3/3/2022 | 69,44 | 68,50 | -1,37% | 68,49 | 69,46 | 69,14 | 68,60 | 69,39 | 40 | 3.747.855 |
| 2/3/2022 | 70,00 | 69,45 | -0,77% | 69,43 | 70,00 | 69,62 | 69,45 | 69,46 | 30 | 2.938.216 |
| 25/2/2022 | 69,95 | 69,99 | +0,06% | 69,86 | 69,99 | 69,93 | 69,87 | 69,99 | 96 | 9.378.229 |
| 24/2/2022 | 70,00 | 69,95 | -0,03% | 69,51 | 70,00 | 69,98 | 69,93 | 69,95 | 12 | 2.225.583 |
| 23/2/2022 | 70,01 | 69,97 | +1,10% | 69,31 | 70,01 | 69,85 | 69,90 | 69,97 | 22 | 5.372.226 |
| 22/2/2022 | 70,90 | 69,21 | -2,25% | 69,21 | 70,90 | 70,04 | 69,24 | 69,99 | 22 | 1.295.820 |
| 21/2/2022 | 71,00 | 70,80 | -0,28% | 70,00 | 71,00 | 70,79 | 70,77 | 70,80 | 11 | 4.452.880 |
| 18/2/2022 | 71,98 | 71,00 | 0,00% | 70,00 | 71,98 | 71,15 | 0,00 | 0,00 | 33 | 3.771.108 |
| 17/2/2022 | 71,31 | 71,00 | -0,43% | 70,99 | 71,31 | 71,09 | 70,81 | 71,00 | 13 | 6.924.743 |
| 16/2/2022 | 71,86 | 71,31 | +3,35% | 71,30 | 73,80 | 72,14 | 71,10 | 71,31 | 44 | 1.875.816 |
| 15/2/2022 | 70,10 | 69,00 | -1,57% | 68,90 | 72,01 | 70,03 | 69,93 | 70,12 | 61 | 5.035.250 |
| 14/2/2022 | 71,99 | 70,10 | -2,63% | 70,10 | 72,03 | 70,92 | 70,09 | 70,10 | 44 | 3.510.786 |
| 11/2/2022 | 71,90 | 71,99 | -0,01% | 71,50 | 71,99 | 71,87 | 71,55 | 72,00 | 6 | 431.270 |
| 10/2/2022 | 70,77 | 72,00 | +1,74% | 70,00 | 72,00 | 70,72 | 70,02 | 72,00 | 166 | 18.692.426 |
| 9/2/2022 | 71,30 | 70,77 | -0,88% | 70,77 | 71,30 | 71,15 | 70,77 | 71,18 | 39 | 2.618.567 |
| 8/2/2022 | 71,52 | 71,40 | -0,15% | 70,77 | 71,94 | 71,39 | 71,03 | 71,39 | 65 | 7.368.458 |
| 7/2/2022 | 72,00 | 71,51 | -0,68% | 71,51 | 73,95 | 72,25 | 71,51 | 71,80 | 22 | 939.291 |
| 4/2/2022 | 72,09 | 72,00 | +0,84% | 71,50 | 72,10 | 71,99 | 71,50 | 72,00 | 13 | 2.570.361 |
| 3/2/2022 | 72,01 | 71,40 | -0,85% | 70,79 | 72,98 | 72,36 | 70,86 | 72,09 | 32 | 8.604.137 |
| 2/2/2022 | 71,00 | 72,01 | -0,63% | 71,00 | 72,47 | 71,74 | 72,01 | 72,22 | 12 | 961.441 |
| 1/2/2022 | 72,50 | 72,47 | +0,14% | 71,49 | 72,50 | 71,82 | 71,80 | 72,47 | 22 | 3.095.456 |
| 31/1/2022 | 72,45 | 72,37 | +0,10% | 71,51 | 72,45 | 72,04 | 72,03 | 72,39 | 20 | 2.089.405 |
| 28/1/2022 | 72,44 | 72,30 | -0,21% | 72,00 | 72,45 | 72,31 | 72,30 | 72,42 | 17 | 477.300 |
| 27/1/2022 | 72,99 | 72,45 | -0,07% | 72,20 | 72,99 | 72,42 | 72,20 | 72,45 | 12 | 434.564 |
| 26/1/2022 | 72,00 | 72,50 | -3,19% | 72,00 | 73,52 | 72,41 | 72,50 | 72,97 | 36 | 8.538.201 |
| 25/1/2022 | 73,49 | 74,89 | +1,89% | 72,39 | 74,99 | 73,91 | 73,65 | 74,50 | 28 | 1.611.356 |
| 24/1/2022 | 72,51 | 73,50 | +1,37% | 72,20 | 74,99 | 73,12 | 73,02 | 73,49 | 31 | 1.301.553 |
| 21/1/2022 | 73,30 | 72,51 | -1,06% | 72,51 | 73,30 | 72,68 | 72,51 | 72,90 | 17 | 1.577.327 |
| 20/1/2022 | 74,47 | 73,29 | +2,75% | 73,29 | 74,47 | 74,39 | 72,52 | 73,30 | 3 | 1.093.653 |
| 19/1/2022 | 72,05 | 71,33 | -0,99% | 71,20 | 73,50 | 72,10 | 71,32 | 72,70 | 32 | 1.045.556 |
| 18/1/2022 | 72,19 | 72,04 | +1,42% | 71,12 | 72,20 | 71,73 | 71,56 | 72,04 | 26 | 1.090.382 |
| 17/1/2022 | 70,78 | 71,03 | +0,45% | 70,78 | 72,19 | 71,89 | 71,12 | 71,50 | 16 | 833.941 |
| 14/1/2022 | 70,03 | 70,71 | -0,38% | 70,03 | 71,56 | 70,80 | 70,71 | 72,20 | 146 | 4.800.840 |
| 13/1/2022 | 70,69 | 70,98 | +0,41% | 70,69 | 70,98 | 70,90 | 71,20 | 71,99 | 7 | 779.973 |
| 12/1/2022 | 71,00 | 70,69 | -1,13% | 70,66 | 71,27 | 71,03 | 70,69 | 72,29 | 24 | 2.394.031 |
| 11/1/2022 | 72,31 | 71,50 | -1,12% | 71,50 | 72,31 | 71,69 | 71,06 | 72,31 | 9 | 293.943 |
| 10/1/2022 | 81,11 | 72,31 | -2,97% | 72,31 | 81,11 | 75,83 | 72,03 | 72,31 | 21 | 644.577 |
| 7/1/2022 | 72,04 | 74,52 | +3,49% | 72,04 | 76,00 | 75,47 | 74,52 | 74,60 | 14 | 1.064.189 |
| 6/1/2022 | 71,50 | 72,01 | +0,03% | 71,00 | 72,02 | 71,44 | 72,01 | 74,99 | 9 | 350.075 |
| 5/1/2022 | 72,00 | 71,99 | 0,00% | 71,99 | 72,00 | 71,99 | 71,00 | 71,50 | 3 | 302.365 |