Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JFLL11 - FII JFL LIV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 67,49 | 67,22 | -0,40% | 67,00 | 70,01 | 68,37 | 67,22 | 67,97 | 403 | 12.395.496 |
| 5/9/2025 | 67,44 | 67,49 | +0,09% | 67,02 | 67,50 | 67,27 | 67,35 | 67,50 | 36 | 1.802.855 |
| 4/9/2025 | 67,02 | 67,43 | +0,36% | 67,02 | 67,47 | 67,03 | 67,03 | 67,43 | 78 | 33.086.102 |
| 3/9/2025 | 67,03 | 67,19 | -0,78% | 67,02 | 67,34 | 67,07 | 67,02 | 67,19 | 93 | 818.276 |
| 2/9/2025 | 68,17 | 67,72 | -0,69% | 67,00 | 68,21 | 67,38 | 67,27 | 67,72 | 33 | 1.367.903 |
| 1/9/2025 | 68,31 | 68,19 | -0,77% | 67,00 | 68,32 | 67,08 | 67,75 | 68,29 | 26 | 9.995.505 |
| 29/8/2025 | 68,52 | 68,72 | -0,01% | 67,98 | 68,80 | 68,29 | 67,63 | 68,70 | 377 | 6.747.060 |
| 28/8/2025 | 68,09 | 68,73 | +0,91% | 67,91 | 68,80 | 68,23 | 68,26 | 68,75 | 75 | 996.244 |
| 27/8/2025 | 68,02 | 68,11 | +0,16% | 67,27 | 68,55 | 67,47 | 67,27 | 68,11 | 271 | 2.860.814 |
| 26/8/2025 | 68,80 | 68,00 | -1,16% | 67,60 | 68,81 | 68,20 | 68,00 | 68,49 | 22 | 982.145 |
| 25/8/2025 | 69,25 | 68,80 | +0,19% | 68,80 | 69,25 | 68,95 | 68,80 | 69,48 | 5 | 1.027.380 |
| 22/8/2025 | 68,34 | 68,67 | +2,08% | 67,36 | 69,50 | 67,99 | 67,36 | 69,46 | 34 | 965.519 |
| 21/8/2025 | 71,23 | 67,27 | -1,68% | 67,26 | 71,23 | 67,54 | 67,27 | 68,66 | 21 | 540.373 |
| 20/8/2025 | 67,85 | 68,42 | -0,38% | 67,85 | 71,25 | 69,99 | 67,40 | 71,25 | 12 | 279.984 |
| 19/8/2025 | 67,02 | 68,68 | +1,25% | 67,02 | 72,00 | 69,61 | 68,68 | 70,94 | 384 | 7.581.495 |
| 18/8/2025 | 67,31 | 67,83 | -0,25% | 67,30 | 67,83 | 67,41 | 67,30 | 67,83 | 24 | 2.453.963 |
| 15/8/2025 | 68,49 | 68,00 | -0,73% | 67,76 | 68,49 | 68,15 | 67,50 | 68,00 | 21 | 613.376 |
| 14/8/2025 | 69,93 | 68,50 | +1,48% | 67,25 | 69,93 | 67,28 | 67,27 | 68,50 | 21 | 4.696.786 |
| 13/8/2025 | 69,99 | 67,50 | -0,01% | 67,50 | 69,99 | 67,56 | 67,50 | 68,06 | 41 | 999.897 |
| 12/8/2025 | 67,59 | 67,51 | -0,72% | 67,49 | 67,59 | 67,51 | 67,52 | 68,00 | 25 | 1.586.600 |
| 11/8/2025 | 67,43 | 68,00 | +0,89% | 67,43 | 68,00 | 67,85 | 68,00 | 69,20 | 6 | 81.429 |
| 8/8/2025 | 67,35 | 67,40 | +0,07% | 67,35 | 70,30 | 69,02 | 67,42 | 69,20 | 39 | 3.651.389 |
| 7/8/2025 | 69,59 | 67,35 | -0,36% | 67,35 | 69,59 | 67,63 | 67,31 | 67,34 | 13 | 473.447 |
| 6/8/2025 | 67,93 | 67,59 | +0,51% | 67,25 | 67,93 | 67,28 | 67,59 | 69,29 | 21 | 7.987.111 |
| 5/8/2025 | 69,57 | 67,25 | -0,22% | 67,25 | 69,57 | 67,45 | 67,04 | 67,25 | 64 | 5.065.978 |
| 4/8/2025 | 68,10 | 67,40 | -3,15% | 67,38 | 69,30 | 67,97 | 67,41 | 69,14 | 71 | 1.726.514 |
| 1/8/2025 | 69,62 | 69,59 | -0,29% | 69,20 | 69,62 | 69,34 | 68,11 | 69,59 | 13 | 485.436 |
| 31/7/2025 | 70,27 | 69,79 | -0,17% | 69,79 | 70,27 | 69,81 | 69,79 | 69,93 | 10 | 1.598.843 |
| 30/7/2025 | 70,29 | 69,91 | +0,36% | 69,84 | 70,29 | 69,39 | 69,61 | 69,92 | 18 | 943.771 |
| 29/7/2025 | 69,70 | 69,66 | +0,04% | 69,66 | 69,97 | 69,80 | 69,66 | 69,97 | 13 | 837.717 |
| 28/7/2025 | 69,93 | 69,63 | -0,44% | 69,62 | 69,93 | 69,69 | 69,63 | 69,79 | 14 | 794.476 |
| 25/7/2025 | 69,66 | 69,94 | +0,42% | 69,62 | 69,94 | 69,73 | 69,63 | 70,29 | 19 | 753.132 |
| 24/7/2025 | 69,96 | 69,65 | -0,44% | 69,65 | 69,96 | 69,83 | 69,65 | 69,99 | 5 | 62.855 |
| 23/7/2025 | 70,30 | 69,96 | +0,59% | 69,60 | 70,30 | 69,97 | 69,62 | 70,18 | 16 | 2.022.219 |
| 22/7/2025 | 69,41 | 69,55 | -0,47% | 69,41 | 70,29 | 69,84 | 69,55 | 70,28 | 14 | 586.688 |
| 21/7/2025 | 69,38 | 69,88 | -0,01% | 69,38 | 70,12 | 69,71 | 69,41 | 69,88 | 53 | 4.085.536 |
| 18/7/2025 | 69,71 | 69,89 | -0,14% | 69,71 | 69,90 | 69,76 | 69,39 | 69,89 | 20 | 2.085.914 |
| 17/7/2025 | 70,10 | 69,99 | +0,27% | 69,75 | 70,10 | 69,96 | 69,95 | 69,99 | 18 | 2.945.363 |
| 16/7/2025 | 70,08 | 69,80 | -0,43% | 69,75 | 70,10 | 69,81 | 69,73 | 70,10 | 13 | 1.521.966 |
| 15/7/2025 | 69,96 | 70,10 | +0,20% | 69,38 | 70,10 | 69,84 | 69,54 | 70,10 | 145 | 2.500.588 |
| 14/7/2025 | 69,90 | 69,96 | +0,23% | 69,18 | 70,10 | 69,79 | 69,37 | 69,96 | 45 | 2.742.948 |
| 11/7/2025 | 69,98 | 69,80 | +0,37% | 69,10 | 70,00 | 69,60 | 69,15 | 69,81 | 22 | 612.545 |
| 10/7/2025 | 70,00 | 69,54 | +0,01% | 69,08 | 70,00 | 69,24 | 69,09 | 69,54 | 19 | 643.948 |
| 9/7/2025 | 70,00 | 69,53 | -0,67% | 69,53 | 70,00 | 69,64 | 69,53 | 69,85 | 14 | 1.762.010 |
| 8/7/2025 | 69,72 | 70,00 | -0,41% | 69,53 | 70,27 | 69,60 | 69,54 | 69,99 | 33 | 1.517.337 |
| 7/7/2025 | 69,75 | 70,29 | +0,82% | 69,27 | 70,93 | 69,71 | 69,67 | 70,29 | 55 | 3.395.262 |
| 4/7/2025 | 69,74 | 69,72 | +0,24% | 69,11 | 69,74 | 69,41 | 69,11 | 69,75 | 14 | 756.643 |
| 3/7/2025 | 69,02 | 69,55 | -0,49% | 69,02 | 69,99 | 69,48 | 69,55 | 69,75 | 9 | 917.156 |
| 2/7/2025 | 69,00 | 69,89 | +1,29% | 69,00 | 70,45 | 70,12 | 69,00 | 69,89 | 116 | 1.851.280 |
| 1/7/2025 | 68,22 | 69,00 | -1,40% | 68,22 | 69,33 | 68,66 | 69,01 | 69,33 | 129 | 11.872.427 |
| 30/6/2025 | 71,02 | 69,98 | +0,42% | 69,42 | 71,03 | 69,60 | 69,44 | 69,98 | 45 | 3.167.244 |
| 27/6/2025 | 69,61 | 69,69 | +0,13% | 69,42 | 70,15 | 69,56 | 69,42 | 69,69 | 44 | 1.968.762 |
| 26/6/2025 | 69,70 | 69,60 | -0,56% | 69,60 | 69,70 | 69,62 | 69,59 | 69,60 | 12 | 605.719 |
| 25/6/2025 | 69,42 | 69,99 | -0,67% | 69,42 | 70,36 | 69,85 | 69,95 | 70,34 | 14 | 1.348.214 |
| 24/6/2025 | 69,84 | 70,46 | +1,53% | 69,42 | 71,99 | 71,18 | 69,43 | 70,46 | 885 | 8.777.602 |
| 23/6/2025 | 69,39 | 69,40 | -0,86% | 69,35 | 69,75 | 69,51 | 69,40 | 69,62 | 25 | 1.668.352 |
| 20/6/2025 | 69,39 | 70,00 | +0,66% | 69,38 | 70,00 | 69,87 | 69,51 | 70,00 | 31 | 4.730.533 |
| 18/6/2025 | 69,99 | 69,54 | -0,50% | 69,26 | 69,99 | 69,57 | 69,38 | 69,54 | 38 | 1.481.980 |
| 17/6/2025 | 69,19 | 69,89 | +1,01% | 69,19 | 69,89 | 69,41 | 69,25 | 69,83 | 116 | 3.359.513 |
| 16/6/2025 | 69,59 | 69,19 | -0,01% | 69,01 | 69,59 | 69,46 | 69,19 | 69,60 | 38 | 1.979.812 |
| 13/6/2025 | 68,51 | 69,20 | +1,02% | 68,51 | 69,50 | 68,82 | 68,52 | 69,20 | 30 | 1.383.468 |
| 12/6/2025 | 68,89 | 68,50 | +0,12% | 68,23 | 68,94 | 68,57 | 68,50 | 68,93 | 84 | 10.938.314 |
| 11/6/2025 | 68,40 | 68,42 | +0,18% | 68,31 | 68,45 | 68,42 | 68,36 | 68,42 | 35 | 3.872.941 |
| 10/6/2025 | 68,42 | 68,30 | +0,41% | 68,30 | 68,48 | 68,36 | 68,30 | 68,40 | 16 | 2.071.557 |
| 9/6/2025 | 68,03 | 68,02 | 0,00% | 67,46 | 68,42 | 68,08 | 68,02 | 68,17 | 56 | 4.915.961 |
| 6/6/2025 | 68,03 | 68,02 | -0,69% | 67,30 | 68,03 | 67,62 | 67,56 | 67,99 | 30 | 2.069.370 |
| 5/6/2025 | 68,19 | 68,49 | +0,32% | 67,99 | 68,49 | 68,17 | 68,16 | 68,48 | 20 | 1.370.370 |
| 4/6/2025 | 68,48 | 68,27 | +0,40% | 67,95 | 68,48 | 68,05 | 68,10 | 68,27 | 37 | 3.259.851 |
| 3/6/2025 | 68,09 | 68,00 | -0,12% | 68,00 | 68,44 | 68,06 | 68,00 | 68,42 | 35 | 5.425.052 |
| 2/6/2025 | 67,96 | 68,08 | -1,36% | 67,96 | 69,00 | 68,56 | 68,07 | 68,93 | 39 | 2.797.338 |
| 30/5/2025 | 69,97 | 69,02 | -0,73% | 69,01 | 70,30 | 69,61 | 69,02 | 69,74 | 47 | 6.856.590 |
| 29/5/2025 | 69,78 | 69,53 | -0,26% | 69,17 | 70,00 | 69,61 | 69,20 | 69,79 | 38 | 4.128.303 |
| 28/5/2025 | 69,75 | 69,71 | -0,41% | 69,49 | 70,33 | 70,09 | 69,56 | 70,19 | 169 | 4.149.794 |
| 27/5/2025 | 69,60 | 70,00 | +0,57% | 69,60 | 70,02 | 69,91 | 70,00 | 70,02 | 41 | 4.949.763 |
| 26/5/2025 | 70,79 | 69,60 | +0,43% | 69,07 | 70,79 | 69,40 | 69,30 | 69,61 | 21 | 1.200.683 |
| 23/5/2025 | 69,16 | 69,30 | -2,10% | 69,01 | 69,61 | 69,12 | 69,01 | 69,30 | 21 | 967.810 |
| 22/5/2025 | 70,20 | 70,79 | +1,83% | 68,00 | 70,79 | 69,28 | 68,83 | 70,80 | 327 | 7.108.493 |
| 21/5/2025 | 70,44 | 69,52 | +0,84% | 68,79 | 70,44 | 69,03 | 68,79 | 69,58 | 16 | 1.056.260 |
| 20/5/2025 | 69,44 | 68,94 | -0,07% | 68,61 | 69,44 | 68,77 | 68,65 | 68,95 | 15 | 701.532 |
| 19/5/2025 | 68,97 | 68,99 | +0,03% | 68,49 | 68,99 | 68,70 | 68,58 | 69,44 | 33 | 1.765.784 |
| 16/5/2025 | 69,44 | 68,97 | +0,35% | 68,06 | 69,44 | 68,76 | 68,06 | 68,99 | 33 | 1.526.492 |
| 15/5/2025 | 68,95 | 68,73 | +1,06% | 68,00 | 69,05 | 68,41 | 68,10 | 68,89 | 39 | 2.025.189 |
| 14/5/2025 | 69,16 | 68,01 | -2,27% | 67,25 | 70,00 | 68,32 | 68,00 | 69,44 | 63 | 16.609.536 |
| 13/5/2025 | 65,91 | 69,59 | -1,64% | 65,91 | 70,99 | 69,33 | 69,17 | 69,60 | 53 | 6.302.808 |
| 12/5/2025 | 71,00 | 70,75 | -0,35% | 70,51 | 71,00 | 70,93 | 70,52 | 70,75 | 462 | 4.809.528 |
| 9/5/2025 | 71,00 | 71,00 | 0,00% | 71,00 | 71,02 | 71,00 | 70,56 | 71,01 | 734 | 5.353.432 |
| 8/5/2025 | 71,00 | 71,00 | -0,03% | 70,70 | 71,02 | 70,91 | 70,77 | 71,01 | 524 | 4.226.391 |
| 7/5/2025 | 71,01 | 71,02 | +0,03% | 70,99 | 71,02 | 71,00 | 70,53 | 71,03 | 215 | 1.576.213 |
| 6/5/2025 | 71,00 | 71,00 | -0,01% | 70,50 | 71,01 | 70,94 | 70,32 | 71,01 | 962 | 8.179.508 |
| 5/5/2025 | 71,72 | 71,01 | 0,00% | 70,53 | 71,72 | 71,03 | 70,52 | 71,01 | 189 | 2.514.628 |
| 2/5/2025 | 72,00 | 71,01 | +0,01% | 71,00 | 72,00 | 71,09 | 70,19 | 71,01 | 400 | 8.154.032 |
| 29/4/2025 | 70,02 | 71,00 | +0,03% | 69,99 | 71,00 | 70,92 | 70,25 | 71,00 | 649 | 24.006.593 |
| 28/4/2025 | 71,01 | 70,98 | -0,01% | 69,49 | 72,20 | 70,90 | 69,99 | 70,98 | 554 | 6.026.598 |
| 25/4/2025 | 69,62 | 70,99 | -0,01% | 69,62 | 73,50 | 71,06 | 70,52 | 73,38 | 636 | 8.563.127 |
| 24/4/2025 | 71,01 | 71,00 | -0,14% | 69,15 | 71,09 | 70,69 | 69,18 | 71,01 | 1.023 | 18.028.365 |
| 23/4/2025 | 71,00 | 71,10 | +0,14% | 71,00 | 71,71 | 71,39 | 71,10 | 71,15 | 32 | 1.442.132 |
| 22/4/2025 | 71,02 | 71,00 | -0,03% | 71,00 | 71,05 | 71,02 | 70,53 | 71,04 | 36 | 14.708.744 |
| 17/4/2025 | 71,00 | 71,02 | +0,14% | 71,00 | 71,02 | 71,00 | 70,44 | 71,61 | 112 | 2.336.142 |
| 16/4/2025 | 71,01 | 70,92 | -0,10% | 69,15 | 71,20 | 70,65 | 70,92 | 70,93 | 441 | 8.401.090 |
| 15/4/2025 | 71,11 | 70,99 | +0,64% | 70,99 | 71,11 | 71,05 | 71,00 | 71,46 | 23 | 1.072.861 |
| 14/4/2025 | 71,02 | 70,54 | -0,65% | 70,11 | 71,45 | 70,93 | 70,54 | 71,44 | 565 | 7.717.421 |
| 11/4/2025 | 71,00 | 71,00 | 0,00% | 70,99 | 71,01 | 70,99 | 70,39 | 71,16 | 16 | 141.988 |
| 10/4/2025 | 71,00 | 71,00 | -0,01% | 70,10 | 71,01 | 70,43 | 70,30 | 71,01 | 377 | 6.740.451 |
| 9/4/2025 | 71,00 | 71,01 | +0,01% | 71,00 | 71,01 | 71,00 | 70,70 | 71,01 | 71 | 1.185.702 |
| 8/4/2025 | 71,00 | 71,00 | 0,00% | 70,37 | 71,09 | 70,80 | 70,20 | 71,10 | 336 | 5.289.185 |
| 7/4/2025 | 71,19 | 71,00 | 0,00% | 70,20 | 71,19 | 70,82 | 70,07 | 71,62 | 354 | 3.697.286 |
| 4/4/2025 | 71,21 | 71,00 | -0,36% | 70,52 | 71,27 | 71,11 | 70,54 | 71,19 | 23 | 6.379.236 |
| 3/4/2025 | 71,00 | 71,26 | +0,37% | 71,00 | 74,00 | 71,86 | 70,76 | 71,26 | 50 | 10.564.837 |
| 2/4/2025 | 71,00 | 71,00 | 0,00% | 70,63 | 71,47 | 71,00 | 70,62 | 71,00 | 195 | 3.046.303 |
| 1/4/2025 | 72,50 | 71,00 | -2,74% | 70,50 | 73,00 | 71,28 | 70,51 | 71,01 | 329 | 4.305.612 |
| 31/3/2025 | 71,00 | 73,00 | +2,67% | 70,98 | 73,00 | 71,62 | 71,01 | 72,98 | 148 | 5.450.899 |
| 28/3/2025 | 71,00 | 71,10 | +0,04% | 70,90 | 71,10 | 71,05 | 70,87 | 71,10 | 58 | 1.733.683 |
| 27/3/2025 | 71,00 | 71,07 | +0,10% | 70,86 | 71,08 | 71,01 | 70,91 | 71,07 | 122 | 1.640.404 |
| 26/3/2025 | 71,00 | 71,00 | 0,00% | 70,30 | 71,01 | 70,80 | 70,08 | 71,01 | 409 | 3.285.263 |
| 25/3/2025 | 71,02 | 71,00 | 0,00% | 70,50 | 71,02 | 70,89 | 70,71 | 71,03 | 450 | 7.223.997 |
| 24/3/2025 | 71,02 | 71,00 | 0,00% | 70,61 | 71,02 | 70,96 | 70,61 | 71,02 | 162 | 1.646.310 |
| 21/3/2025 | 70,96 | 71,00 | +0,06% | 70,56 | 71,29 | 70,84 | 70,58 | 71,01 | 186 | 4.824.523 |
| 20/3/2025 | 70,89 | 70,96 | -0,06% | 70,60 | 71,00 | 70,86 | 70,46 | 70,96 | 48 | 1.062.966 |
| 19/3/2025 | 71,70 | 71,00 | 0,00% | 69,15 | 71,70 | 70,70 | 70,53 | 71,68 | 1.446 | 13.498.421 |
| 18/3/2025 | 69,58 | 71,00 | 0,00% | 69,58 | 71,10 | 70,74 | 70,30 | 71,32 | 367 | 3.162.367 |
| 17/3/2025 | 71,71 | 71,00 | -0,53% | 70,50 | 71,71 | 70,78 | 70,02 | 71,70 | 85 | 2.413.603 |
| 14/3/2025 | 71,49 | 71,38 | -0,17% | 71,02 | 71,49 | 71,22 | 71,30 | 71,38 | 26 | 11.004.061 |
| 13/3/2025 | 71,00 | 71,50 | +0,70% | 69,38 | 71,50 | 71,37 | 71,00 | 71,71 | 59 | 76.866.968 |
| 12/3/2025 | 69,46 | 71,00 | +2,36% | 69,45 | 71,25 | 70,61 | 69,48 | 71,24 | 48 | 11.467.670 |
| 11/3/2025 | 70,03 | 69,36 | +0,04% | 69,34 | 70,03 | 69,35 | 69,37 | 70,00 | 10 | 1.657.508 |
| 10/3/2025 | 71,65 | 69,33 | -2,35% | 69,23 | 71,65 | 69,58 | 69,33 | 69,45 | 33 | 1.127.321 |
| 7/3/2025 | 70,68 | 71,00 | +1,43% | 70,00 | 71,68 | 70,86 | 69,01 | 71,68 | 27 | 2.721.159 |
| 6/3/2025 | 69,29 | 70,00 | +1,02% | 69,15 | 70,00 | 69,26 | 70,00 | 70,25 | 34 | 6.531.940 |
| 5/3/2025 | 69,16 | 69,29 | -2,41% | 69,15 | 69,30 | 69,15 | 69,16 | 69,29 | 20 | 4.149.297 |
| 28/2/2025 | 69,90 | 71,00 | +2,66% | 69,17 | 71,00 | 70,23 | 70,01 | 70,96 | 37 | 3.694.277 |
| 27/2/2025 | 69,00 | 69,16 | +0,23% | 69,00 | 69,79 | 69,04 | 69,11 | 69,16 | 17 | 3.479.841 |
| 26/2/2025 | 69,37 | 69,00 | 0,00% | 69,00 | 69,37 | 69,00 | 68,68 | 69,00 | 13 | 2.373.697 |
| 25/2/2025 | 69,02 | 69,00 | -0,52% | 69,00 | 69,02 | 69,00 | 68,51 | 69,00 | 16 | 4.326.417 |
| 24/2/2025 | 69,03 | 69,36 | -0,01% | 69,00 | 69,37 | 69,15 | 69,01 | 69,36 | 28 | 1.127.306 |
| 21/2/2025 | 69,96 | 69,37 | -0,86% | 69,35 | 69,96 | 69,57 | 69,35 | 69,37 | 23 | 1.676.868 |
| 20/2/2025 | 69,51 | 69,97 | +0,66% | 69,00 | 69,97 | 69,24 | 69,02 | 69,97 | 27 | 2.250.402 |
| 19/2/2025 | 69,98 | 69,51 | +0,09% | 69,30 | 69,98 | 69,65 | 69,51 | 69,97 | 16 | 752.310 |
| 18/2/2025 | 69,01 | 69,45 | +0,29% | 69,01 | 69,98 | 69,17 | 69,02 | 69,98 | 18 | 1.501.026 |
| 17/2/2025 | 68,05 | 69,25 | -2,46% | 68,05 | 69,92 | 68,97 | 69,02 | 69,20 | 50 | 30.057.369 |
| 14/2/2025 | 68,45 | 71,00 | +4,37% | 67,98 | 71,00 | 68,41 | 67,96 | 71,00 | 26 | 2.032.031 |
| 13/2/2025 | 68,46 | 68,03 | -0,70% | 68,00 | 68,80 | 68,08 | 68,05 | 68,75 | 30 | 7.693.216 |
| 12/2/2025 | 69,09 | 68,51 | -0,84% | 68,51 | 69,09 | 68,77 | 68,61 | 69,07 | 6 | 103.163 |
| 11/2/2025 | 68,84 | 69,09 | +0,79% | 68,84 | 69,09 | 68,99 | 68,56 | 69,09 | 13 | 131.541.542 |
| 10/2/2025 | 69,19 | 68,55 | +0,10% | 68,48 | 69,19 | 68,59 | 68,55 | 69,99 | 11 | 1.385.637 |
| 7/2/2025 | 69,17 | 68,48 | -0,78% | 67,98 | 70,00 | 68,74 | 67,96 | 71,50 | 906 | 21.055.181 |
| 6/2/2025 | 68,90 | 69,02 | +0,17% | 68,01 | 70,45 | 69,64 | 69,01 | 69,39 | 43 | 8.100.145 |
| 5/2/2025 | 69,24 | 68,90 | +1,17% | 68,20 | 70,00 | 69,68 | 68,40 | 68,90 | 25 | 13.944.017 |
| 4/2/2025 | 72,27 | 68,10 | -0,44% | 67,99 | 72,27 | 68,05 | 68,01 | 68,10 | 35 | 9.820.378 |
| 3/2/2025 | 72,00 | 68,40 | -5,66% | 68,02 | 72,00 | 68,90 | 68,40 | 68,95 | 83 | 20.169.179 |
| 31/1/2025 | 71,02 | 72,50 | +2,10% | 71,00 | 72,50 | 72,02 | 71,10 | 72,60 | 31 | 5.819.617 |
| 30/1/2025 | 70,03 | 71,01 | +0,58% | 69,61 | 71,01 | 70,51 | 71,01 | 72,50 | 50 | 9.985.466 |
| 29/1/2025 | 70,69 | 70,60 | +0,14% | 70,49 | 70,69 | 70,51 | 70,00 | 71,85 | 21 | 8.109.443 |
| 28/1/2025 | 70,40 | 70,50 | +0,03% | 70,02 | 70,50 | 70,44 | 70,02 | 70,50 | 23 | 3.973.372 |
| 27/1/2025 | 70,52 | 70,48 | +0,63% | 69,92 | 70,53 | 70,03 | 69,90 | 70,45 | 21 | 896.450 |
| 24/1/2025 | 70,05 | 70,04 | -0,07% | 69,90 | 70,40 | 70,16 | 69,91 | 70,90 | 35 | 2.834.467 |
| 23/1/2025 | 69,91 | 70,09 | +0,27% | 69,90 | 70,09 | 69,90 | 69,55 | 70,03 | 5 | 706.051 |
| 22/1/2025 | 71,00 | 69,90 | -0,82% | 69,07 | 71,00 | 69,75 | 69,10 | 70,74 | 136 | 5.419.746 |
| 21/1/2025 | 69,67 | 70,48 | +2,07% | 69,67 | 70,62 | 69,97 | 69,67 | 70,48 | 17 | 930.699 |
| 20/1/2025 | 69,36 | 69,05 | -0,45% | 69,05 | 69,81 | 69,24 | 69,05 | 70,00 | 32 | 1.814.234 |
| 17/1/2025 | 70,00 | 69,36 | -1,14% | 69,05 | 70,75 | 69,67 | 69,40 | 70,27 | 74 | 7.078.612 |
| 16/1/2025 | 70,72 | 70,16 | -2,79% | 70,03 | 72,95 | 70,83 | 70,16 | 70,95 | 407 | 9.704.548 |
| 15/1/2025 | 70,10 | 72,17 | +1,04% | 70,10 | 72,17 | 71,65 | 70,99 | 72,95 | 267 | 4.442.872 |
| 14/1/2025 | 70,22 | 71,43 | +1,75% | 70,11 | 71,43 | 70,64 | 70,30 | 71,44 | 32 | 2.500.808 |
| 13/1/2025 | 70,97 | 70,20 | -1,11% | 70,10 | 70,99 | 70,39 | 70,20 | 70,97 | 18 | 2.259.583 |
| 10/1/2025 | 71,29 | 70,99 | -0,01% | 70,08 | 72,99 | 71,47 | 70,09 | 70,99 | 408 | 13.922.739 |
| 9/1/2025 | 71,08 | 71,00 | -2,07% | 70,07 | 71,29 | 70,22 | 70,95 | 71,00 | 93 | 22.389.277 |
| 8/1/2025 | 72,90 | 72,50 | -0,67% | 71,00 | 72,94 | 71,90 | 71,04 | 72,50 | 271 | 3.092.088 |
| 7/1/2025 | 73,00 | 72,99 | 0,00% | 72,99 | 73,94 | 73,26 | 72,46 | 73,05 | 30 | 3.458.059 |
| 6/1/2025 | 73,94 | 72,99 | -0,29% | 72,45 | 73,94 | 72,87 | 71,91 | 72,99 | 20 | 2.157.117 |
| 3/1/2025 | 74,04 | 73,20 | -0,14% | 73,15 | 74,04 | 73,33 | 71,51 | 73,78 | 18 | 1.958.020 |
| 2/1/2025 | 73,96 | 73,30 | -2,28% | 73,00 | 73,97 | 73,28 | 73,30 | 73,95 | 34 | 2.477.064 |
| 30/12/2024 | 75,00 | 75,01 | +0,03% | 73,01 | 75,02 | 74,42 | 73,05 | 74,98 | 63 | 5.931.351 |
| 27/12/2024 | 70,95 | 74,99 | +3,16% | 70,95 | 74,99 | 72,80 | 73,01 | 74,99 | 34 | 4.761.300 |
| 26/12/2024 | 71,36 | 72,69 | +0,75% | 70,81 | 72,69 | 71,65 | 72,70 | 74,99 | 55 | 6.348.852 |
| 23/12/2024 | 71,73 | 72,15 | -3,80% | 71,00 | 75,10 | 74,88 | 72,16 | 74,10 | 48 | 39.997.046 |
| 20/12/2024 | 70,59 | 75,00 | +3,55% | 70,25 | 75,00 | 74,91 | 70,73 | 75,04 | 77 | 236.782.155 |
| 19/12/2024 | 70,47 | 72,43 | +3,46% | 70,02 | 72,43 | 70,24 | 70,06 | 72,43 | 688 | 7.263.466 |
| 18/12/2024 | 71,20 | 70,01 | -0,84% | 70,01 | 75,00 | 74,73 | 70,01 | 70,50 | 777 | 238.631.100 |
| 17/12/2024 | 72,80 | 70,60 | +0,38% | 70,15 | 72,80 | 70,75 | 70,02 | 71,25 | 38 | 3.920.093 |
| 16/12/2024 | 72,01 | 70,33 | -4,31% | 70,33 | 75,00 | 74,92 | 70,36 | 71,98 | 221 | 360.790.531 |
| 13/12/2024 | 71,04 | 73,50 | +2,08% | 70,03 | 74,95 | 70,56 | 73,50 | 74,00 | 1.172 | 33.871.689 |
| 12/12/2024 | 72,05 | 72,00 | -0,11% | 71,49 | 72,39 | 71,86 | 71,04 | 72,38 | 55 | 3.118.733 |
| 11/12/2024 | 72,00 | 72,08 | -0,55% | 71,00 | 72,28 | 71,20 | 70,90 | 72,08 | 666 | 24.358.921 |
| 10/12/2024 | 72,35 | 72,48 | +0,64% | 70,00 | 72,48 | 71,98 | 71,26 | 73,29 | 93 | 6.788.602 |
| 9/12/2024 | 72,00 | 72,02 | +0,03% | 72,00 | 72,10 | 72,00 | 72,00 | 72,02 | 21 | 14.717.912 |
| 6/12/2024 | 72,00 | 72,00 | -0,01% | 72,00 | 72,70 | 72,01 | 72,00 | 72,17 | 36 | 6.005.911 |
| 5/12/2024 | 72,00 | 72,01 | +0,01% | 72,00 | 72,10 | 72,00 | 72,01 | 72,02 | 56 | 12.017.947 |
| 4/12/2024 | 72,00 | 72,00 | 0,00% | 71,07 | 72,34 | 71,93 | 70,84 | 72,00 | 42 | 33.450.892 |
| 3/12/2024 | 72,00 | 72,00 | 0,00% | 71,00 | 74,99 | 72,39 | 70,61 | 72,01 | 88 | 16.497.755 |
| 2/12/2024 | 72,22 | 72,00 | -1,13% | 70,97 | 73,50 | 71,85 | 72,00 | 72,74 | 56 | 5.712.225 |
| 29/11/2024 | 72,32 | 72,82 | +0,22% | 70,30 | 75,00 | 74,86 | 72,29 | 74,99 | 248 | 804.345.207 |
| 28/11/2024 | 72,75 | 72,66 | +0,43% | 70,70 | 72,75 | 72,01 | 70,70 | 72,66 | 95 | 36.192.341 |
| 27/11/2024 | 72,38 | 72,35 | -0,04% | 72,35 | 72,92 | 72,36 | 72,35 | 72,37 | 350 | 7.807.809 |
| 26/11/2024 | 72,27 | 72,38 | +0,12% | 72,09 | 72,97 | 72,45 | 72,38 | 72,96 | 14 | 760.778 |
| 25/11/2024 | 72,11 | 72,29 | -2,38% | 72,02 | 74,10 | 72,45 | 72,08 | 72,29 | 49 | 4.491.993 |
| 22/11/2024 | 74,00 | 74,05 | +0,07% | 72,00 | 74,40 | 72,78 | 72,66 | 74,05 | 57 | 6.026.509 |
| 21/11/2024 | 74,89 | 74,00 | -1,19% | 73,61 | 74,90 | 74,45 | 73,61 | 74,00 | 25 | 997.743 |
| 19/11/2024 | 73,37 | 74,89 | +3,30% | 72,00 | 75,36 | 72,03 | 73,21 | 74,89 | 96 | 1.813.761.556 |
| 18/11/2024 | 71,97 | 72,50 | +0,69% | 71,56 | 75,49 | 72,00 | 72,00 | 72,60 | 110 | 1.814.771.000 |
| 14/11/2024 | 72,00 | 72,00 | +0,17% | 71,15 | 72,00 | 71,56 | 71,03 | 72,00 | 44 | 5.138.264 |
| 13/11/2024 | 72,01 | 71,88 | -0,18% | 71,15 | 72,45 | 71,86 | 71,00 | 71,88 | 46 | 5.533.293 |
| 12/11/2024 | 72,50 | 72,01 | -0,47% | 72,00 | 72,50 | 72,34 | 72,01 | 72,49 | 127 | 9.339.331 |
| 11/11/2024 | 72,84 | 72,35 | -0,75% | 72,35 | 72,84 | 72,36 | 72,35 | 72,48 | 18 | 7.902.740 |
| 8/11/2024 | 71,33 | 72,90 | +0,15% | 71,33 | 72,90 | 71,45 | 72,34 | 72,89 | 117 | 78.539.108 |
| 7/11/2024 | 71,45 | 72,79 | -0,15% | 71,07 | 72,79 | 71,14 | 72,01 | 72,79 | 30 | 35.040.233 |
| 6/11/2024 | 71,95 | 72,90 | +1,94% | 71,52 | 72,90 | 72,13 | 71,12 | 72,90 | 37 | 5.554.098 |
| 5/11/2024 | 71,05 | 71,51 | +0,65% | 71,05 | 71,88 | 71,46 | 71,06 | 71,71 | 171 | 9.368.491 |
| 4/11/2024 | 70,95 | 71,05 | +1,50% | 70,00 | 71,06 | 70,68 | 71,05 | 71,14 | 45 | 12.695.847 |
| 1/11/2024 | 69,20 | 70,00 | -0,01% | 69,20 | 72,98 | 70,03 | 69,99 | 70,67 | 45 | 22.664.257 |
| 31/10/2024 | 69,90 | 70,01 | +0,14% | 69,66 | 70,11 | 69,97 | 69,61 | 70,01 | 119 | 26.291.332 |
| 30/10/2024 | 70,46 | 69,91 | -0,13% | 69,91 | 70,46 | 69,98 | 69,90 | 70,03 | 30 | 13.661.380 |
| 29/10/2024 | 69,81 | 70,00 | +0,29% | 69,66 | 70,66 | 69,84 | 69,98 | 70,00 | 92 | 15.910.453 |
| 28/10/2024 | 70,17 | 69,80 | -0,40% | 69,70 | 70,37 | 69,86 | 69,70 | 69,80 | 50 | 3.618.905 |
| 25/10/2024 | 69,53 | 70,08 | +0,60% | 69,53 | 70,17 | 69,99 | 70,01 | 70,08 | 21 | 1.357.983 |
| 24/10/2024 | 70,01 | 69,66 | -0,50% | 69,66 | 70,68 | 69,98 | 69,67 | 69,75 | 35 | 4.584.077 |
| 23/10/2024 | 69,68 | 70,01 | +0,50% | 69,66 | 70,01 | 69,77 | 69,65 | 70,01 | 35 | 6.894.135 |
| 22/10/2024 | 69,37 | 69,66 | +0,01% | 69,36 | 69,77 | 69,61 | 69,66 | 69,78 | 29 | 3.982.043 |
| 21/10/2024 | 70,22 | 69,65 | -0,95% | 69,63 | 70,22 | 69,92 | 69,60 | 69,65 | 71 | 11.201.991 |
| 18/10/2024 | 70,64 | 70,32 | -0,11% | 70,20 | 70,64 | 70,24 | 70,26 | 70,39 | 34 | 3.287.405 |
| 17/10/2024 | 70,75 | 70,40 | +0,14% | 70,00 | 70,76 | 70,42 | 70,32 | 70,40 | 112 | 8.239.728 |
| 16/10/2024 | 70,37 | 70,30 | -0,10% | 70,25 | 70,40 | 70,27 | 70,26 | 70,34 | 76 | 7.547.554 |
| 15/10/2024 | 70,67 | 70,37 | -0,10% | 70,26 | 70,67 | 70,31 | 70,26 | 70,37 | 151 | 13.992.106 |
| 14/10/2024 | 70,24 | 70,44 | +0,28% | 70,24 | 70,70 | 70,30 | 70,33 | 70,44 | 86 | 7.691.808 |
| 11/10/2024 | 70,02 | 70,24 | +0,34% | 70,02 | 70,39 | 70,26 | 70,21 | 70,30 | 215 | 9.704.121 |
| 10/10/2024 | 70,12 | 70,00 | -0,17% | 70,00 | 70,76 | 70,15 | 70,00 | 70,37 | 32 | 1.599.571 |
| 9/10/2024 | 70,24 | 70,12 | -0,17% | 70,00 | 70,24 | 70,07 | 70,11 | 70,33 | 69 | 5.556.854 |
| 8/10/2024 | 70,11 | 70,24 | +0,19% | 70,10 | 70,91 | 70,20 | 70,00 | 70,60 | 40 | 1.734.115 |
| 7/10/2024 | 70,04 | 70,11 | +0,10% | 70,04 | 70,27 | 70,07 | 70,01 | 70,18 | 18 | 3.706.918 |
| 4/10/2024 | 70,02 | 70,04 | +0,03% | 69,80 | 70,48 | 69,94 | 70,03 | 70,20 | 37 | 4.574.441 |
| 3/10/2024 | 69,88 | 70,02 | -0,62% | 69,82 | 70,51 | 70,41 | 70,02 | 70,69 | 31 | 4.274.479 |
| 2/10/2024 | 70,48 | 70,46 | +0,09% | 69,80 | 70,49 | 69,96 | 69,87 | 70,46 | 33 | 9.570.625 |
| 1/10/2024 | 70,95 | 70,40 | -0,44% | 69,76 | 70,95 | 69,93 | 69,85 | 70,40 | 39 | 5.629.569 |
| 30/9/2024 | 69,81 | 70,71 | +1,43% | 69,70 | 70,71 | 70,17 | 69,74 | 70,71 | 144 | 6.828.408 |
| 26/9/2024 | 70,90 | 69,71 | -1,90% | 69,70 | 71,08 | 70,10 | 69,71 | 70,79 | 558 | 5.699.939 |
| 25/9/2024 | 71,30 | 71,06 | +0,08% | 70,88 | 71,30 | 71,20 | 70,89 | 71,06 | 39 | 5.653.970 |
| 24/9/2024 | 71,19 | 71,00 | -0,27% | 69,90 | 71,19 | 70,99 | 71,00 | 71,17 | 1.269 | 86.903.187 |
| 23/9/2024 | 70,70 | 71,19 | +0,68% | 70,38 | 71,22 | 70,92 | 70,71 | 71,20 | 65 | 7.744.981 |
| 20/9/2024 | 70,23 | 70,71 | -0,52% | 70,23 | 71,16 | 70,98 | 70,70 | 70,71 | 47 | 9.363.132 |
| 19/9/2024 | 70,29 | 71,08 | +1,11% | 69,63 | 71,10 | 69,97 | 70,11 | 71,06 | 162 | 40.468.976 |
| 18/9/2024 | 70,11 | 70,30 | +0,30% | 69,61 | 71,10 | 70,01 | 69,82 | 70,30 | 496 | 8.142.177 |
| 17/9/2024 | 72,25 | 70,09 | -3,03% | 69,90 | 72,25 | 70,44 | 70,09 | 70,99 | 557 | 6.924.510 |
| 16/9/2024 | 69,95 | 72,28 | +3,38% | 69,65 | 72,60 | 71,18 | 70,50 | 72,28 | 1.245 | 28.103.746 |
| 13/9/2024 | 70,47 | 69,92 | -0,17% | 69,78 | 71,35 | 70,43 | 69,92 | 70,44 | 352 | 10.755.868 |
| 12/9/2024 | 69,68 | 70,04 | -0,04% | 69,62 | 70,62 | 69,88 | 69,67 | 70,04 | 1.075 | 9.853.517 |
| 11/9/2024 | 70,04 | 70,07 | +0,14% | 69,60 | 70,25 | 69,76 | 69,67 | 70,07 | 317 | 7.541.125 |
| 10/9/2024 | 70,96 | 69,97 | -0,01% | 69,60 | 70,96 | 69,82 | 69,61 | 69,97 | 860 | 10.788.698 |
| 9/9/2024 | 70,19 | 69,98 | -0,07% | 69,71 | 70,22 | 69,98 | 69,99 | 70,47 | 392 | 17.853.583 |
| 6/9/2024 | 70,19 | 70,03 | -1,06% | 70,00 | 70,95 | 70,48 | 70,03 | 70,36 | 412 | 23.881.271 |
| 5/9/2024 | 70,64 | 70,78 | +0,08% | 70,04 | 70,91 | 70,42 | 70,11 | 70,78 | 354 | 7.098.814 |
| 4/9/2024 | 70,95 | 70,72 | -0,24% | 70,57 | 70,97 | 70,92 | 70,71 | 70,93 | 190 | 17.632.695 |
| 3/9/2024 | 70,89 | 70,89 | +0,55% | 70,49 | 70,95 | 70,85 | 70,59 | 70,89 | 41 | 2.083.170 |
| 2/9/2024 | 70,39 | 70,50 | -0,70% | 70,16 | 70,95 | 70,55 | 70,50 | 70,82 | 200 | 14.879.037 |
| 30/8/2024 | 70,97 | 71,00 | +0,04% | 70,83 | 71,00 | 70,98 | 70,85 | 71,00 | 107 | 15.630.885 |
| 29/8/2024 | 70,98 | 70,97 | 0,00% | 70,81 | 71,00 | 70,86 | 70,82 | 70,97 | 28 | 1.601.597 |
| 28/8/2024 | 70,97 | 70,97 | +0,01% | 70,68 | 70,98 | 70,93 | 70,92 | 70,97 | 35 | 1.134.990 |
| 27/8/2024 | 71,00 | 70,96 | -0,04% | 70,71 | 71,00 | 70,87 | 70,70 | 70,96 | 28 | 1.516.808 |
| 26/8/2024 | 71,00 | 70,99 | -0,01% | 70,35 | 71,00 | 70,68 | 70,72 | 70,99 | 666 | 14.766.348 |
| 23/8/2024 | 70,34 | 71,00 | +0,07% | 70,34 | 71,00 | 70,98 | 70,86 | 71,00 | 758 | 14.218.863 |
| 22/8/2024 | 71,00 | 70,95 | -0,07% | 70,30 | 71,00 | 70,65 | 70,54 | 70,98 | 66 | 5.948.761 |
| 21/8/2024 | 70,43 | 71,00 | +0,81% | 70,19 | 71,00 | 70,81 | 70,70 | 71,00 | 614 | 38.445.821 |
| 20/8/2024 | 70,98 | 70,43 | -0,77% | 70,01 | 71,00 | 70,25 | 70,07 | 70,55 | 118 | 11.522.460 |
| 19/8/2024 | 71,20 | 70,98 | +0,06% | 70,60 | 71,20 | 70,89 | 70,60 | 70,98 | 40 | 1.517.165 |
| 16/8/2024 | 70,10 | 70,94 | +0,91% | 70,10 | 71,27 | 70,77 | 70,45 | 71,40 | 52 | 1.840.193 |
| 15/8/2024 | 71,00 | 70,30 | +0,26% | 69,91 | 71,00 | 70,17 | 70,27 | 70,30 | 725 | 25.242.555 |
| 14/8/2024 | 71,35 | 70,12 | -1,82% | 70,00 | 71,35 | 70,37 | 70,09 | 70,50 | 431 | 33.420.388 |
| 13/8/2024 | 71,45 | 71,42 | -0,03% | 70,82 | 71,86 | 71,08 | 70,86 | 71,44 | 61 | 3.603.996 |
| 12/8/2024 | 71,49 | 71,44 | +0,18% | 71,41 | 72,00 | 71,76 | 71,43 | 71,95 | 33 | 1.205.659 |
| 9/8/2024 | 71,50 | 71,31 | +0,01% | 71,31 | 71,50 | 71,45 | 71,30 | 71,31 | 20 | 2.129.240 |
| 8/8/2024 | 72,00 | 71,30 | -0,61% | 71,30 | 72,00 | 71,52 | 71,30 | 71,53 | 19 | 321.859 |
| 7/8/2024 | 70,55 | 71,74 | -0,32% | 70,55 | 72,57 | 71,42 | 71,22 | 71,74 | 38 | 3.271.405 |
| 6/8/2024 | 71,17 | 71,97 | +0,67% | 70,07 | 72,00 | 71,44 | 71,10 | 71,97 | 134 | 29.226.303 |
| 5/8/2024 | 71,31 | 71,49 | +0,28% | 71,00 | 72,00 | 71,35 | 71,47 | 71,94 | 56 | 3.410.714 |
| 2/8/2024 | 71,57 | 71,29 | -0,36% | 71,00 | 71,58 | 71,40 | 71,02 | 71,28 | 142 | 9.461.313 |
| 1/8/2024 | 72,19 | 71,55 | -1,31% | 71,55 | 72,19 | 71,74 | 71,56 | 71,97 | 27 | 1.779.303 |
| 31/7/2024 | 72,06 | 72,50 | 0,00% | 71,30 | 72,89 | 72,17 | 72,17 | 72,50 | 75 | 8.278.591 |
| 30/7/2024 | 72,95 | 72,50 | -0,55% | 72,00 | 73,00 | 72,47 | 72,07 | 72,81 | 80 | 27.263.777 |
| 29/7/2024 | 72,57 | 72,90 | -0,15% | 72,57 | 73,60 | 73,00 | 72,90 | 73,00 | 3.361 | 121.612.118 |
| 26/7/2024 | 72,90 | 73,01 | +0,01% | 72,50 | 73,25 | 72,92 | 72,62 | 73,01 | 581 | 44.655.016 |
| 25/7/2024 | 72,92 | 73,00 | -0,67% | 72,92 | 73,50 | 73,00 | 73,00 | 73,49 | 1.042 | 74.861.097 |
| 24/7/2024 | 73,50 | 73,49 | +0,12% | 72,91 | 73,50 | 73,14 | 72,92 | 73,49 | 118 | 17.905.447 |
| 23/7/2024 | 73,97 | 73,40 | -0,77% | 73,02 | 73,97 | 73,48 | 73,41 | 73,50 | 187 | 10.067.573 |
| 22/7/2024 | 74,00 | 73,97 | -0,04% | 73,55 | 74,00 | 73,70 | 73,56 | 73,95 | 37 | 3.722.070 |
| 19/7/2024 | 73,87 | 74,00 | +0,18% | 73,38 | 74,08 | 73,89 | 73,49 | 74,00 | 32 | 1.950.899 |
| 18/7/2024 | 74,00 | 73,87 | +0,70% | 73,45 | 74,00 | 73,59 | 73,40 | 73,87 | 12 | 382.675 |
| 17/7/2024 | 73,09 | 73,36 | +0,41% | 73,08 | 74,47 | 73,69 | 73,36 | 74,47 | 33 | 5.770.483 |
| 16/7/2024 | 74,75 | 73,06 | -1,27% | 72,28 | 74,75 | 73,41 | 73,06 | 73,80 | 84 | 5.396.364 |
| 15/7/2024 | 74,91 | 74,00 | -1,06% | 73,01 | 74,91 | 73,87 | 74,00 | 74,14 | 64 | 4.587.828 |
| 12/7/2024 | 75,62 | 74,79 | -0,09% | 73,25 | 75,62 | 73,96 | 73,86 | 74,70 | 73 | 7.233.887 |
| 11/7/2024 | 74,20 | 74,86 | +0,89% | 74,19 | 74,86 | 74,23 | 74,32 | 74,96 | 17 | 1.937.629 |
| 10/7/2024 | 74,67 | 74,20 | -0,63% | 73,31 | 74,67 | 74,19 | 74,02 | 74,65 | 27 | 1.639.774 |
| 9/7/2024 | 74,64 | 74,67 | +0,03% | 74,64 | 76,00 | 75,64 | 74,67 | 75,91 | 15 | 953.175 |
| 8/7/2024 | 74,13 | 74,65 | +0,72% | 74,12 | 74,68 | 74,24 | 74,56 | 74,65 | 33 | 2.242.127 |
| 5/7/2024 | 74,88 | 74,12 | -1,04% | 73,65 | 74,89 | 73,88 | 73,68 | 74,12 | 43 | 1.677.235 |
| 4/7/2024 | 74,96 | 74,90 | +1,22% | 74,90 | 74,96 | 74,94 | 74,03 | 74,94 | 5 | 427.181 |
| 3/7/2024 | 73,35 | 74,00 | +0,89% | 72,81 | 74,00 | 73,89 | 73,08 | 74,45 | 80 | 83.533.295 |
| 2/7/2024 | 73,49 | 73,35 | -0,34% | 72,50 | 73,50 | 72,53 | 72,75 | 73,36 | 61 | 46.282.847 |
| 1/7/2024 | 75,02 | 73,60 | -2,11% | 73,06 | 75,03 | 73,75 | 73,11 | 73,60 | 101 | 5.568.347 |
| 28/6/2024 | 74,23 | 75,19 | +1,29% | 74,23 | 75,98 | 75,32 | 75,19 | 75,73 | 54 | 5.996.128 |
| 27/6/2024 | 74,21 | 74,23 | -0,89% | 73,30 | 74,91 | 73,69 | 73,91 | 74,25 | 52 | 2.748.868 |
| 26/6/2024 | 74,20 | 74,90 | +0,94% | 74,03 | 74,99 | 74,62 | 74,51 | 74,90 | 42 | 2.589.656 |
| 25/6/2024 | 74,35 | 74,20 | +2,09% | 72,74 | 74,85 | 74,16 | 73,48 | 74,27 | 123 | 6.667.210 |
| 24/6/2024 | 73,43 | 72,68 | -1,78% | 72,02 | 74,85 | 73,72 | 72,68 | 73,97 | 69 | 4.932.464 |
| 21/6/2024 | 74,82 | 74,00 | -1,08% | 74,00 | 74,82 | 74,58 | 74,00 | 74,69 | 51 | 2.222.554 |
| 20/6/2024 | 74,90 | 74,81 | +0,05% | 74,69 | 74,90 | 74,85 | 74,11 | 74,80 | 28 | 1.362.331 |
| 19/6/2024 | 73,80 | 74,77 | +1,31% | 73,80 | 75,41 | 74,33 | 73,70 | 74,74 | 12 | 431.163 |
| 18/6/2024 | 74,00 | 73,80 | +0,30% | 73,52 | 74,41 | 73,81 | 73,69 | 74,21 | 36 | 1.875.019 |
| 17/6/2024 | 74,50 | 73,58 | -1,22% | 73,50 | 75,76 | 73,93 | 73,58 | 73,95 | 556 | 12.864.331 |
| 14/6/2024 | 73,98 | 74,49 | +0,68% | 73,16 | 74,49 | 73,99 | 73,74 | 74,50 | 26 | 1.080.315 |
| 13/6/2024 | 74,54 | 73,99 | -0,74% | 72,80 | 74,54 | 73,74 | 73,00 | 73,99 | 200 | 22.527.835 |
| 12/6/2024 | 75,51 | 74,54 | -1,26% | 74,19 | 75,51 | 74,36 | 74,26 | 75,36 | 39 | 3.971.174 |
| 11/6/2024 | 75,49 | 75,49 | -0,98% | 74,13 | 76,50 | 75,42 | 75,35 | 75,49 | 146 | 9.730.045 |
| 10/6/2024 | 76,90 | 76,24 | -0,91% | 75,24 | 76,90 | 75,96 | 75,01 | 76,17 | 209 | 7.922.928 |
| 7/6/2024 | 74,10 | 76,94 | +3,28% | 74,07 | 78,11 | 76,27 | 75,07 | 76,79 | 502 | 5.324.025 |
| 6/6/2024 | 74,25 | 74,50 | +0,81% | 73,90 | 75,00 | 74,46 | 74,50 | 76,48 | 69 | 4.557.531 |
| 5/6/2024 | 74,51 | 73,90 | -0,81% | 73,90 | 74,96 | 74,23 | 73,90 | 74,00 | 64 | 6.421.734 |
| 4/6/2024 | 74,07 | 74,50 | +0,65% | 74,05 | 78,50 | 75,61 | 74,42 | 74,50 | 55 | 1.822.302 |
| 3/6/2024 | 74,00 | 74,02 | -0,79% | 73,99 | 74,51 | 74,11 | 74,01 | 74,50 | 40 | 2.905.465 |
| 31/5/2024 | 74,73 | 74,61 | +0,04% | 74,38 | 75,44 | 74,38 | 74,41 | 75,96 | 42 | 3.154.129 |
| 29/5/2024 | 74,48 | 74,58 | +0,32% | 74,03 | 75,97 | 74,59 | 74,58 | 75,78 | 33 | 2.409.465 |
| 28/5/2024 | 74,53 | 74,34 | 0,00% | 74,34 | 74,53 | 74,47 | 74,34 | 74,48 | 11 | 610.708 |
| 27/5/2024 | 74,71 | 74,34 | +1,27% | 73,50 | 74,71 | 74,03 | 74,01 | 74,49 | 33 | 1.717.514 |
| 24/5/2024 | 74,33 | 73,41 | -1,24% | 73,41 | 75,00 | 73,95 | 73,55 | 74,11 | 68 | 6.167.864 |
| 23/5/2024 | 76,04 | 74,33 | -1,72% | 74,04 | 76,04 | 74,67 | 74,33 | 74,93 | 90 | 3.203.709 |
| 22/5/2024 | 75,54 | 75,63 | +0,12% | 75,46 | 76,14 | 76,03 | 75,61 | 75,95 | 29 | 1.421.772 |
| 21/5/2024 | 76,59 | 75,54 | +0,19% | 75,54 | 76,59 | 76,30 | 75,54 | 75,99 | 50 | 847.013 |
| 20/5/2024 | 76,64 | 75,40 | -0,05% | 74,97 | 76,64 | 75,54 | 74,97 | 75,40 | 54 | 868.762 |
| 17/5/2024 | 76,90 | 75,44 | -1,83% | 75,44 | 76,90 | 75,90 | 75,50 | 76,67 | 25 | 842.498 |
| 16/5/2024 | 74,80 | 76,85 | +2,74% | 74,79 | 77,68 | 75,82 | 76,00 | 76,85 | 25 | 295.712 |
| 15/5/2024 | 74,71 | 74,80 | +0,32% | 74,15 | 74,93 | 74,57 | 74,42 | 74,80 | 38 | 1.193.241 |
| 14/5/2024 | 74,00 | 74,56 | +0,76% | 74,00 | 74,56 | 74,19 | 74,56 | 74,97 | 41 | 1.580.312 |
| 13/5/2024 | 74,98 | 74,00 | -1,63% | 74,00 | 75,99 | 74,67 | 74,00 | 74,51 | 52 | 7.019.918 |
| 10/5/2024 | 74,50 | 75,23 | +0,29% | 73,27 | 75,23 | 74,19 | 74,63 | 75,24 | 55 | 2.025.429 |
| 9/5/2024 | 77,48 | 75,01 | -1,29% | 73,12 | 78,67 | 74,37 | 73,45 | 75,01 | 489 | 20.140.962 |
| 8/5/2024 | 75,25 | 75,99 | +0,98% | 74,85 | 75,99 | 75,26 | 75,33 | 76,95 | 58 | 6.517.904 |
| 7/5/2024 | 75,09 | 75,25 | +0,21% | 74,96 | 75,50 | 75,08 | 75,25 | 77,42 | 22 | 352.918 |
| 6/5/2024 | 75,54 | 75,09 | -0,60% | 74,02 | 75,99 | 75,52 | 74,10 | 75,09 | 80 | 4.976.906 |
| 3/5/2024 | 74,10 | 75,54 | +0,64% | 73,60 | 75,74 | 75,08 | 74,66 | 75,55 | 363 | 38.373.768 |
| 2/5/2024 | 75,41 | 75,06 | -2,47% | 74,32 | 76,69 | 75,20 | 74,34 | 75,42 | 109 | 16.559.452 |
| 30/4/2024 | 77,49 | 76,96 | +1,75% | 76,96 | 77,49 | 77,30 | 75,72 | 76,96 | 9 | 448.367 |
| 29/4/2024 | 75,66 | 75,64 | -0,05% | 74,95 | 78,00 | 76,34 | 75,01 | 76,37 | 41 | 8.909.454 |
| 26/4/2024 | 74,95 | 75,68 | +0,97% | 74,89 | 75,70 | 74,96 | 74,95 | 75,84 | 46 | 1.311.895 |
| 25/4/2024 | 75,07 | 74,95 | -0,43% | 74,83 | 75,07 | 74,97 | 74,95 | 74,99 | 48 | 2.084.328 |
| 24/4/2024 | 77,67 | 75,27 | -1,14% | 75,00 | 77,68 | 75,16 | 75,27 | 75,97 | 64 | 10.274.689 |
| 23/4/2024 | 78,00 | 76,14 | -2,38% | 76,14 | 78,00 | 76,87 | 76,14 | 77,68 | 17 | 730.357 |
| 22/4/2024 | 76,00 | 78,00 | +2,39% | 75,93 | 79,14 | 77,37 | 77,60 | 78,00 | 478 | 13.199.939 |
| 19/4/2024 | 74,67 | 76,18 | +3,63% | 74,48 | 76,19 | 75,73 | 75,41 | 76,19 | 46 | 2.847.662 |
| 18/4/2024 | 74,31 | 73,51 | -1,86% | 73,37 | 74,90 | 74,08 | 73,52 | 73,88 | 119 | 10.623.843 |
| 17/4/2024 | 75,86 | 74,90 | -1,27% | 74,90 | 76,54 | 75,52 | 74,90 | 75,87 | 69 | 4.976.999 |
| 16/4/2024 | 76,60 | 75,86 | -1,47% | 73,32 | 76,99 | 75,19 | 75,42 | 75,86 | 130 | 13.385.086 |
| 15/4/2024 | 77,89 | 76,99 | -2,72% | 76,00 | 78,06 | 76,83 | 76,96 | 77,00 | 84 | 9.527.668 |
| 12/4/2024 | 78,29 | 79,14 | +1,07% | 78,29 | 79,15 | 79,09 | 78,90 | 79,02 | 18 | 711.897 |
| 11/4/2024 | 78,23 | 78,30 | +0,10% | 77,31 | 78,30 | 77,92 | 77,90 | 78,30 | 46 | 5.041.437 |
| 10/4/2024 | 77,98 | 78,22 | +1,06% | 77,32 | 81,00 | 78,63 | 77,51 | 78,22 | 36 | 3.027.506 |
| 9/4/2024 | 76,94 | 77,40 | +0,29% | 76,94 | 77,98 | 77,17 | 77,16 | 77,40 | 31 | 3.241.319 |
| 8/4/2024 | 77,22 | 77,18 | -0,04% | 76,50 | 77,25 | 76,91 | 76,51 | 77,20 | 39 | 4.245.868 |
| 5/4/2024 | 79,79 | 77,21 | -6,75% | 77,19 | 79,79 | 77,48 | 77,21 | 77,93 | 44 | 3.796.559 |
| 4/4/2024 | 77,34 | 82,80 | +8,46% | 76,50 | 83,00 | 77,84 | 78,27 | 82,73 | 222 | 5.176.792 |
| 3/4/2024 | 77,65 | 76,34 | -1,67% | 76,28 | 77,65 | 76,60 | 76,34 | 76,89 | 202 | 5.798.974 |
| 2/4/2024 | 77,00 | 77,64 | +0,83% | 76,80 | 77,85 | 77,45 | 76,81 | 77,64 | 525 | 5.073.057 |
| 1/4/2024 | 77,00 | 77,00 | 0,00% | 75,96 | 77,00 | 76,53 | 76,90 | 77,00 | 202 | 4.018.085 |
| 28/3/2024 | 77,07 | 77,00 | +0,08% | 76,40 | 78,97 | 77,81 | 77,00 | 78,39 | 222 | 4.474.637 |
| 27/3/2024 | 77,30 | 76,94 | -0,31% | 76,10 | 77,49 | 76,97 | 76,50 | 76,99 | 36 | 5.326.639 |
| 26/3/2024 | 77,19 | 77,18 | +0,13% | 75,35 | 77,70 | 76,84 | 75,92 | 77,00 | 46 | 5.294.451 |
| 25/3/2024 | 75,53 | 77,08 | +2,07% | 75,17 | 77,44 | 76,74 | 76,65 | 77,08 | 1.200 | 32.694.936 |
| 22/3/2024 | 75,03 | 75,52 | +0,65% | 75,00 | 75,59 | 75,41 | 75,15 | 75,52 | 35 | 6.146.362 |
| 21/3/2024 | 74,94 | 75,03 | +0,12% | 74,93 | 75,56 | 75,27 | 75,04 | 75,43 | 23 | 3.899.452 |
| 20/3/2024 | 74,58 | 74,94 | +0,48% | 74,58 | 74,94 | 74,83 | 74,64 | 74,94 | 36 | 4.295.298 |
| 19/3/2024 | 74,69 | 74,58 | +0,11% | 74,20 | 74,84 | 74,67 | 74,37 | 74,83 | 34 | 11.103.480 |
| 18/3/2024 | 74,50 | 74,50 | +0,39% | 73,99 | 74,70 | 74,46 | 74,20 | 74,55 | 374 | 37.947.015 |
| 15/3/2024 | 74,78 | 74,21 | -0,76% | 73,81 | 74,78 | 74,37 | 74,22 | 74,45 | 1.679 | 26.396.204 |
| 14/3/2024 | 74,74 | 74,78 | +0,05% | 73,80 | 74,78 | 74,33 | 74,36 | 74,78 | 2.713 | 75.765.607 |
| 13/3/2024 | 73,94 | 74,74 | +0,08% | 73,94 | 74,78 | 74,57 | 74,03 | 74,74 | 209 | 19.755.213 |
| 12/3/2024 | 75,09 | 74,68 | +0,88% | 73,83 | 75,09 | 74,43 | 73,93 | 74,68 | 234 | 21.734.940 |
| 11/3/2024 | 73,87 | 74,03 | +0,15% | 73,66 | 74,52 | 74,08 | 74,00 | 74,03 | 288 | 26.491.397 |
| 8/3/2024 | 74,03 | 73,92 | -0,14% | 73,50 | 74,03 | 73,68 | 0,00 | 0,00 | 82 | 6.830.305 |
| 7/3/2024 | 74,45 | 74,02 | -0,23% | 73,50 | 74,45 | 73,75 | 73,80 | 74,02 | 58 | 5.716.267 |
| 6/3/2024 | 74,11 | 74,19 | +0,12% | 73,67 | 74,68 | 74,27 | 73,78 | 74,19 | 96 | 5.860.602 |
| 5/3/2024 | 74,00 | 74,10 | +1,15% | 73,51 | 74,30 | 73,91 | 73,99 | 74,10 | 644 | 20.024.504 |
| 4/3/2024 | 77,48 | 73,26 | -5,71% | 73,01 | 77,48 | 73,29 | 73,26 | 74,59 | 439 | 1.009.689.823 |
| 1/3/2024 | 77,22 | 77,70 | -0,13% | 76,39 | 77,74 | 77,01 | 76,80 | 77,70 | 99 | 1.386.220 |
| 29/2/2024 | 77,10 | 77,80 | +2,23% | 76,67 | 77,90 | 77,51 | 77,37 | 77,79 | 37 | 9.991.897 |
| 28/2/2024 | 77,50 | 76,10 | -1,76% | 76,10 | 77,50 | 76,38 | 76,11 | 76,91 | 51 | 2.322.193 |
| 27/2/2024 | 76,00 | 77,46 | +1,95% | 76,00 | 77,46 | 76,16 | 76,20 | 76,99 | 54 | 8.096.779 |
| 26/2/2024 | 76,24 | 75,98 | -0,77% | 75,98 | 77,31 | 76,18 | 75,98 | 76,39 | 61 | 7.328.630 |
| 23/2/2024 | 76,56 | 76,57 | +0,01% | 76,25 | 77,50 | 76,38 | 0,00 | 0,00 | 48 | 1.718.766 |
| 22/2/2024 | 77,45 | 76,56 | -0,40% | 76,00 | 77,80 | 77,00 | 76,56 | 77,50 | 54 | 2.579.822 |
| 21/2/2024 | 76,46 | 76,87 | +0,54% | 76,31 | 77,44 | 76,72 | 76,47 | 77,38 | 92 | 4.833.797 |
| 20/2/2024 | 76,39 | 76,46 | +0,10% | 76,03 | 77,50 | 76,58 | 76,40 | 77,39 | 137 | 8.133.312 |
| 19/2/2024 | 76,04 | 76,38 | +0,45% | 76,00 | 76,60 | 76,19 | 76,28 | 76,99 | 56 | 1.889.716 |
| 16/2/2024 | 76,97 | 76,04 | -1,22% | 75,86 | 76,97 | 76,57 | 76,03 | 76,59 | 55 | 2.565.212 |
| 15/2/2024 | 75,52 | 76,98 | +1,28% | 75,52 | 76,99 | 76,33 | 76,52 | 76,98 | 27 | 610.655 |
| 14/2/2024 | 75,27 | 76,01 | +0,01% | 75,27 | 77,50 | 76,05 | 76,01 | 77,00 | 73 | 12.929.797 |
| 9/2/2024 | 76,16 | 76,00 | 0,00% | 75,18 | 76,16 | 75,76 | 0,00 | 0,00 | 53 | 9.205.577 |
| 8/2/2024 | 75,99 | 76,00 | 0,00% | 75,99 | 76,98 | 76,04 | 76,00 | 76,93 | 45 | 3.049.249 |
| 7/2/2024 | 76,97 | 76,00 | -0,22% | 75,27 | 76,97 | 76,02 | 75,99 | 76,00 | 25 | 1.026.334 |
| 6/2/2024 | 75,15 | 76,17 | +1,34% | 75,15 | 76,97 | 75,75 | 75,23 | 76,17 | 19 | 621.174 |
| 5/2/2024 | 76,00 | 75,16 | -1,11% | 75,02 | 77,73 | 75,64 | 75,15 | 75,98 | 33 | 1.671.806 |
| 2/2/2024 | 74,77 | 76,00 | +1,63% | 74,77 | 76,00 | 75,20 | 75,31 | 76,00 | 29 | 6.625.458 |
| 1/2/2024 | 75,88 | 74,78 | +0,09% | 73,51 | 75,88 | 74,34 | 74,55 | 74,78 | 86 | 91.843.203 |
| 31/1/2024 | 75,83 | 74,71 | +0,96% | 74,05 | 75,83 | 74,60 | 74,70 | 75,11 | 37 | 2.432.002 |
| 30/1/2024 | 73,78 | 74,00 | +0,30% | 73,70 | 74,50 | 73,91 | 74,01 | 74,35 | 504 | 189.217.078 |
| 29/1/2024 | 74,93 | 73,78 | -0,32% | 73,78 | 75,23 | 74,45 | 73,78 | 74,36 | 42 | 4.430.233 |
| 26/1/2024 | 76,92 | 74,02 | -3,76% | 73,98 | 76,99 | 74,45 | 74,02 | 74,75 | 120 | 12.158.548 |
| 25/1/2024 | 74,97 | 76,91 | +2,96% | 74,40 | 76,92 | 75,33 | 75,84 | 76,91 | 67 | 9.431.556 |
| 24/1/2024 | 75,18 | 74,70 | -0,64% | 74,70 | 75,18 | 74,86 | 74,70 | 74,95 | 34 | 3.803.170 |
| 23/1/2024 | 75,00 | 75,18 | +0,24% | 74,99 | 75,29 | 75,03 | 74,85 | 75,66 | 20 | 735.386 |
| 22/1/2024 | 75,51 | 75,00 | -0,68% | 74,99 | 75,74 | 75,34 | 74,99 | 75,37 | 70 | 4.204.179 |
| 19/1/2024 | 75,73 | 75,51 | +0,12% | 75,51 | 75,74 | 75,70 | 75,51 | 75,73 | 38 | 1.847.223 |
| 18/1/2024 | 75,52 | 75,42 | +0,04% | 75,18 | 75,74 | 75,43 | 75,40 | 75,74 | 41 | 2.572.188 |
| 17/1/2024 | 75,73 | 75,39 | -0,20% | 73,51 | 75,74 | 74,87 | 74,57 | 75,49 | 92 | 15.005.183 |
| 16/1/2024 | 75,75 | 75,54 | -0,28% | 74,91 | 76,00 | 75,47 | 75,53 | 75,74 | 64 | 9.705.836 |
| 15/1/2024 | 75,97 | 75,75 | -0,26% | 74,50 | 75,97 | 75,71 | 75,76 | 75,90 | 77 | 7.730.472 |
| 12/1/2024 | 75,01 | 75,95 | +1,25% | 74,92 | 75,96 | 75,72 | 75,95 | 75,97 | 25 | 1.355.521 |
| 11/1/2024 | 75,16 | 75,01 | -0,19% | 75,01 | 75,16 | 75,13 | 75,01 | 75,88 | 14 | 413.245 |
| 10/1/2024 | 74,62 | 75,15 | -0,27% | 74,62 | 75,30 | 75,03 | 74,90 | 75,33 | 34 | 1.230.494 |
| 9/1/2024 | 75,90 | 75,35 | -0,72% | 74,65 | 75,93 | 75,22 | 74,90 | 75,36 | 51 | 2.873.652 |
| 8/1/2024 | 74,50 | 75,90 | +1,05% | 74,50 | 75,90 | 75,65 | 75,05 | 75,90 | 55 | 9.358.186 |
| 5/1/2024 | 75,09 | 75,11 | +1,95% | 73,86 | 75,11 | 75,01 | 75,11 | 75,46 | 65 | 5.896.164 |
| 4/1/2024 | 75,65 | 73,67 | -2,66% | 73,67 | 75,65 | 74,78 | 73,68 | 75,07 | 156 | 2.662.443 |
| 3/1/2024 | 74,30 | 75,68 | +2,27% | 74,00 | 75,88 | 75,16 | 74,53 | 75,65 | 25 | 766.656 |
| 2/1/2024 | 74,30 | 74,00 | -0,40% | 73,93 | 75,99 | 74,65 | 73,94 | 75,73 | 173 | 4.061.228 |
| 28/12/2023 | 74,60 | 74,30 | +0,13% | 74,12 | 75,30 | 74,55 | 74,30 | 75,30 | 40 | 2.467.747 |
| 27/12/2023 | 73,73 | 74,20 | +0,60% | 73,35 | 74,20 | 73,72 | 73,80 | 74,40 | 30 | 1.828.320 |
| 26/12/2023 | 73,00 | 73,76 | +1,04% | 72,61 | 74,90 | 73,49 | 72,85 | 73,76 | 221 | 5.041.995 |
| 22/12/2023 | 72,76 | 73,00 | +0,68% | 72,38 | 73,13 | 72,71 | 72,76 | 73,14 | 56 | 3.759.321 |
| 21/12/2023 | 72,60 | 72,51 | -0,12% | 72,47 | 73,13 | 72,64 | 72,51 | 72,78 | 39 | 2.469.947 |
| 20/12/2023 | 72,90 | 72,60 | -0,21% | 72,00 | 73,05 | 72,69 | 72,17 | 72,67 | 95 | 5.692.192 |
| 19/12/2023 | 72,11 | 72,75 | +3,18% | 71,90 | 73,10 | 72,78 | 72,75 | 72,84 | 83 | 5.619.285 |
| 18/12/2023 | 73,34 | 70,51 | -2,27% | 70,11 | 73,51 | 71,91 | 70,51 | 71,40 | 128 | 10.139.680 |
| 15/12/2023 | 72,07 | 72,15 | +1,22% | 71,60 | 72,86 | 72,12 | 71,41 | 72,15 | 54 | 4.630.487 |
| 14/12/2023 | 71,38 | 71,28 | -0,14% | 70,15 | 73,76 | 71,41 | 70,81 | 72,09 | 104 | 5.727.510 |
| 13/12/2023 | 71,29 | 71,38 | +0,39% | 71,01 | 71,70 | 71,56 | 71,38 | 71,68 | 41 | 2.068.301 |
| 12/12/2023 | 71,80 | 71,10 | +0,14% | 71,00 | 71,80 | 71,22 | 71,11 | 71,29 | 66 | 7.037.507 |
| 11/12/2023 | 72,70 | 71,00 | -0,38% | 71,00 | 72,70 | 71,38 | 71,01 | 71,49 | 74 | 5.332.712 |
| 8/12/2023 | 72,14 | 71,27 | -1,76% | 71,27 | 72,55 | 71,91 | 71,28 | 72,20 | 345 | 15.583.899 |
| 7/12/2023 | 73,44 | 72,55 | +0,60% | 72,12 | 73,44 | 72,37 | 72,20 | 72,55 | 181 | 2.988.887 |
| 6/12/2023 | 73,72 | 72,12 | -1,34% | 72,12 | 73,72 | 72,98 | 72,30 | 73,16 | 46 | 2.204.215 |
| 5/12/2023 | 73,77 | 73,10 | -0,91% | 73,05 | 73,77 | 73,15 | 73,05 | 73,09 | 61 | 3.452.716 |
| 4/12/2023 | 72,80 | 73,77 | +1,33% | 72,80 | 75,00 | 73,58 | 73,13 | 73,69 | 66 | 3.362.890 |
| 1/12/2023 | 75,74 | 72,80 | -3,51% | 71,62 | 75,74 | 72,96 | 72,14 | 72,97 | 88 | 4.633.235 |
| 30/11/2023 | 74,61 | 75,45 | +0,73% | 74,61 | 75,89 | 75,30 | 74,99 | 75,45 | 13 | 670.240 |
| 29/11/2023 | 74,81 | 74,90 | +0,07% | 74,09 | 74,90 | 74,76 | 74,90 | 74,98 | 14 | 687.832 |
| 28/11/2023 | 75,24 | 74,85 | +2,52% | 73,51 | 75,24 | 74,32 | 73,64 | 74,81 | 24 | 579.737 |
| 27/11/2023 | 75,39 | 73,01 | -1,38% | 73,01 | 75,39 | 73,16 | 73,00 | 73,85 | 37 | 3.402.208 |
| 24/11/2023 | 74,58 | 74,03 | -0,74% | 73,99 | 75,61 | 75,25 | 74,00 | 75,52 | 28 | 1.986.692 |
| 23/11/2023 | 76,54 | 74,58 | +0,61% | 73,99 | 76,54 | 75,36 | 74,52 | 75,77 | 31 | 1.213.363 |
| 22/11/2023 | 76,85 | 74,13 | -3,51% | 74,01 | 76,85 | 74,58 | 74,13 | 76,10 | 38 | 2.274.925 |
| 21/11/2023 | 75,01 | 76,83 | +2,54% | 73,99 | 77,18 | 74,54 | 74,53 | 76,82 | 30 | 2.214.024 |
| 20/11/2023 | 75,47 | 74,93 | -0,09% | 74,00 | 76,99 | 74,97 | 75,49 | 76,79 | 38 | 1.732.027 |
| 17/11/2023 | 73,20 | 75,00 | +2,46% | 73,02 | 75,02 | 74,27 | 75,00 | 75,47 | 45 | 3.936.704 |
| 16/11/2023 | 73,31 | 73,20 | +1,36% | 72,85 | 73,31 | 73,06 | 73,20 | 73,24 | 35 | 1.117.949 |
| 14/11/2023 | 72,94 | 72,22 | +0,28% | 72,10 | 72,94 | 72,47 | 72,21 | 72,60 | 71 | 4.305.147 |
| 13/11/2023 | 72,31 | 72,02 | -0,41% | 71,81 | 73,29 | 72,06 | 72,02 | 72,94 | 39 | 1.268.273 |
| 10/11/2023 | 72,81 | 72,32 | -0,67% | 71,67 | 73,24 | 72,37 | 72,31 | 73,14 | 40 | 1.375.181 |
| 9/11/2023 | 73,00 | 72,81 | 0,00% | 71,55 | 73,22 | 72,54 | 72,21 | 72,45 | 34 | 2.553.454 |
| 8/11/2023 | 72,89 | 72,81 | -0,12% | 72,46 | 72,98 | 72,70 | 72,25 | 72,84 | 54 | 2.718.995 |
| 7/11/2023 | 72,49 | 72,90 | +0,59% | 71,49 | 73,32 | 72,45 | 71,60 | 72,98 | 52 | 5.057.571 |
| 6/11/2023 | 72,46 | 72,47 | 0,00% | 72,00 | 73,49 | 72,28 | 72,00 | 72,49 | 35 | 1.655.361 |
| 3/11/2023 | 71,74 | 72,47 | +1,02% | 71,50 | 72,48 | 72,04 | 72,14 | 72,48 | 58 | 4.019.850 |
| 1/11/2023 | 71,12 | 71,74 | +0,90% | 70,00 | 71,86 | 71,10 | 71,01 | 71,74 | 79 | 3.384.424 |
| 31/10/2023 | 73,05 | 71,10 | -2,52% | 71,00 | 73,60 | 71,96 | 71,10 | 72,55 | 147 | 15.255.817 |
| 30/10/2023 | 73,50 | 72,94 | -0,71% | 72,30 | 73,50 | 72,48 | 72,31 | 72,99 | 146 | 12.662.973 |
| 27/10/2023 | 73,32 | 73,46 | +0,19% | 73,32 | 74,00 | 73,84 | 73,50 | 73,99 | 24 | 5.804.491 |
| 26/10/2023 | 73,39 | 73,32 | +0,78% | 72,51 | 73,49 | 73,15 | 72,90 | 73,31 | 53 | 4.608.592 |
| 25/10/2023 | 72,60 | 72,75 | -1,30% | 72,60 | 73,58 | 72,82 | 72,76 | 73,97 | 42 | 2.498.009 |
| 24/10/2023 | 74,18 | 73,71 | +0,97% | 72,78 | 74,18 | 73,37 | 73,00 | 73,96 | 75 | 8.666.129 |
| 23/10/2023 | 73,00 | 73,00 | 0,00% | 72,50 | 74,22 | 73,48 | 72,62 | 73,35 | 89 | 9.978.878 |
| 20/10/2023 | 73,98 | 73,00 | -0,56% | 73,00 | 74,34 | 73,56 | 72,92 | 73,00 | 74 | 7.650.938 |
| 19/10/2023 | 74,20 | 73,41 | -1,06% | 73,34 | 74,42 | 73,53 | 73,40 | 73,41 | 299 | 5.970.753 |
| 18/10/2023 | 74,00 | 74,20 | +0,27% | 74,00 | 74,42 | 74,02 | 74,00 | 74,10 | 47 | 3.197.767 |
| 17/10/2023 | 73,37 | 74,00 | +0,86% | 73,34 | 74,03 | 73,60 | 73,50 | 74,00 | 56 | 4.158.401 |
| 16/10/2023 | 73,26 | 73,37 | +0,36% | 72,50 | 74,00 | 73,25 | 73,37 | 73,65 | 117 | 8.658.451 |
| 13/10/2023 | 74,00 | 73,11 | -1,14% | 72,71 | 74,00 | 73,06 | 73,12 | 73,33 | 58 | 3.909.027 |
| 11/10/2023 | 72,30 | 73,95 | +2,28% | 72,30 | 74,03 | 73,56 | 72,43 | 73,90 | 85 | 3.729.609 |
| 10/10/2023 | 74,00 | 72,30 | -2,30% | 72,20 | 74,10 | 72,79 | 72,30 | 72,56 | 910 | 11.990.102 |
| 9/10/2023 | 76,98 | 74,00 | -1,29% | 74,00 | 76,98 | 74,15 | 74,00 | 74,30 | 52 | 8.742.952 |
| 6/10/2023 | 74,16 | 74,97 | -0,03% | 74,10 | 76,86 | 74,62 | 74,11 | 74,23 | 48 | 3.029.686 |
| 5/10/2023 | 73,15 | 74,99 | +2,54% | 73,15 | 76,86 | 75,34 | 74,99 | 75,69 | 51 | 9.689.934 |
| 4/10/2023 | 74,99 | 73,13 | -2,49% | 73,13 | 75,50 | 74,75 | 73,13 | 74,58 | 74 | 4.791.970 |
| 3/10/2023 | 74,68 | 75,00 | +0,42% | 74,51 | 75,28 | 74,93 | 74,54 | 75,00 | 25 | 1.918.427 |
| 2/10/2023 | 75,00 | 74,69 | -0,41% | 73,51 | 75,99 | 75,20 | 74,70 | 75,94 | 49 | 3.361.554 |
| 29/9/2023 | 74,67 | 75,00 | +2,60% | 73,61 | 75,00 | 74,72 | 74,50 | 75,99 | 35 | 6.598.214 |
| 28/9/2023 | 73,80 | 73,10 | +0,83% | 72,75 | 73,80 | 73,11 | 72,90 | 73,50 | 74 | 10.228.725 |
| 27/9/2023 | 76,00 | 72,50 | -3,97% | 72,00 | 76,00 | 73,53 | 72,50 | 73,60 | 146 | 20.892.029 |
| 26/9/2023 | 76,95 | 75,50 | -1,56% | 75,50 | 76,95 | 76,30 | 75,50 | 75,98 | 61 | 5.967.102 |
| 25/9/2023 | 76,99 | 76,70 | -0,71% | 75,57 | 77,00 | 76,58 | 76,70 | 76,89 | 51 | 4.579.608 |
| 22/9/2023 | 75,00 | 77,25 | +3,69% | 74,89 | 78,00 | 76,02 | 75,51 | 77,25 | 33 | 2.676.130 |
| 21/9/2023 | 73,95 | 74,50 | +0,74% | 73,95 | 75,48 | 74,48 | 74,49 | 74,50 | 29 | 2.227.054 |
| 20/9/2023 | 74,89 | 73,95 | +0,54% | 73,95 | 74,94 | 74,87 | 73,95 | 74,93 | 26 | 4.604.589 |
| 19/9/2023 | 74,87 | 73,55 | -1,84% | 73,52 | 74,87 | 73,93 | 73,55 | 73,99 | 47 | 6.284.662 |
| 18/9/2023 | 73,33 | 74,93 | +2,18% | 73,33 | 74,93 | 73,59 | 73,50 | 73,97 | 51 | 4.555.650 |
| 15/9/2023 | 72,97 | 73,33 | +1,16% | 72,97 | 73,35 | 73,32 | 73,30 | 73,34 | 28 | 1.495.737 |
| 14/9/2023 | 72,00 | 72,49 | +0,36% | 72,00 | 73,19 | 72,66 | 72,28 | 72,50 | 55 | 3.153.509 |
| 13/9/2023 | 73,29 | 72,23 | -1,46% | 72,01 | 73,73 | 72,59 | 72,22 | 72,30 | 741 | 7.317.563 |
| 12/9/2023 | 74,09 | 73,30 | -0,37% | 70,51 | 74,72 | 72,84 | 73,31 | 73,44 | 145 | 11.320.672 |
| 11/9/2023 | 74,42 | 73,57 | -0,58% | 73,52 | 74,42 | 73,89 | 73,57 | 73,86 | 42 | 3.857.198 |
| 8/9/2023 | 74,24 | 74,00 | +0,98% | 74,00 | 74,87 | 74,10 | 74,00 | 74,23 | 33 | 2.112.073 |
| 6/9/2023 | 73,84 | 73,28 | -0,76% | 73,28 | 74,63 | 73,99 | 73,28 | 74,55 | 63 | 5.172.160 |
| 5/9/2023 | 74,46 | 73,84 | -0,82% | 73,20 | 74,47 | 73,50 | 73,24 | 73,99 | 421 | 6.159.660 |
| 4/9/2023 | 74,60 | 74,45 | -0,20% | 73,52 | 74,75 | 74,21 | 73,91 | 74,47 | 72 | 4.148.731 |
| 1/9/2023 | 74,78 | 74,60 | -1,05% | 73,85 | 74,78 | 74,41 | 73,81 | 74,60 | 46 | 3.065.873 |
| 31/8/2023 | 75,20 | 75,39 | +0,27% | 74,90 | 75,48 | 75,34 | 74,98 | 75,39 | 38 | 1.740.476 |
| 30/8/2023 | 75,50 | 75,19 | -0,41% | 74,80 | 75,50 | 75,15 | 74,97 | 75,19 | 52 | 8.394.931 |
| 29/8/2023 | 74,76 | 75,50 | -0,66% | 74,10 | 76,08 | 75,09 | 75,01 | 75,70 | 71 | 11.428.843 |
| 28/8/2023 | 75,40 | 76,00 | +1,33% | 74,46 | 76,11 | 75,28 | 76,00 | 76,09 | 64 | 16.668.712 |
| 25/8/2023 | 74,27 | 75,00 | +1,21% | 73,57 | 75,88 | 74,58 | 74,10 | 75,05 | 104 | 9.122.124 |
| 24/8/2023 | 77,28 | 74,10 | -4,49% | 73,17 | 77,60 | 74,86 | 74,10 | 74,17 | 1.550 | 18.349.766 |
| 23/8/2023 | 82,99 | 77,58 | -3,50% | 77,23 | 82,99 | 80,16 | 77,28 | 79,51 | 519 | 47.322.572 |
| 22/8/2023 | 79,64 | 80,39 | +0,93% | 79,64 | 80,40 | 79,69 | 79,66 | 80,30 | 58 | 18.353.455 |
| 21/8/2023 | 79,39 | 79,65 | +0,33% | 79,39 | 79,65 | 79,49 | 79,62 | 79,65 | 46 | 9.610.954 |
| 18/8/2023 | 77,84 | 79,39 | +0,76% | 77,84 | 79,40 | 78,78 | 79,39 | 79,40 | 127 | 13.527.199 |
| 17/8/2023 | 78,79 | 78,79 | 0,00% | 77,53 | 79,50 | 78,79 | 78,79 | 78,80 | 72 | 9.038.336 |
| 16/8/2023 | 79,72 | 78,79 | +0,37% | 78,50 | 79,78 | 78,69 | 78,70 | 78,80 | 51 | 3.375.930 |
| 15/8/2023 | 75,00 | 78,50 | +4,67% | 75,00 | 79,75 | 75,77 | 78,50 | 79,47 | 86 | 11.904.424 |
| 14/8/2023 | 74,00 | 75,00 | +1,35% | 73,43 | 78,78 | 74,59 | 74,15 | 75,88 | 124 | 83.318.454 |
| 11/8/2023 | 74,01 | 74,00 | +0,65% | 73,70 | 74,17 | 73,92 | 73,60 | 74,00 | 49 | 2.934.793 |
| 10/8/2023 | 73,58 | 73,52 | -1,05% | 73,50 | 77,49 | 74,49 | 73,51 | 73,83 | 675 | 7.703.023 |
| 9/8/2023 | 73,80 | 74,30 | +0,30% | 73,80 | 74,32 | 74,27 | 74,30 | 74,47 | 61 | 12.187.981 |
| 8/8/2023 | 74,30 | 74,08 | +0,11% | 73,61 | 74,30 | 74,08 | 74,07 | 74,28 | 60 | 6.764.086 |
| 7/8/2023 | 74,28 | 74,00 | -0,34% | 74,00 | 74,30 | 74,23 | 73,91 | 74,10 | 67 | 5.901.663 |
| 4/8/2023 | 73,75 | 74,25 | +1,13% | 73,71 | 74,38 | 74,00 | 73,98 | 74,26 | 81 | 7.007.816 |
| 3/8/2023 | 74,13 | 73,42 | -0,86% | 73,15 | 74,87 | 73,78 | 73,42 | 73,73 | 121 | 4.176.318 |
| 2/8/2023 | 74,93 | 74,06 | +0,08% | 73,90 | 74,93 | 74,17 | 74,06 | 74,44 | 590 | 5.718.646 |
| 1/8/2023 | 73,54 | 74,00 | -0,20% | 73,53 | 76,44 | 74,21 | 74,00 | 74,46 | 87 | 5.113.601 |
| 31/7/2023 | 73,50 | 74,15 | +0,88% | 73,50 | 74,69 | 74,52 | 74,01 | 74,15 | 545 | 17.357.469 |
| 28/7/2023 | 73,06 | 73,50 | +0,68% | 73,00 | 73,50 | 73,16 | 73,43 | 74,00 | 218 | 11.142.975 |
| 27/7/2023 | 72,90 | 73,00 | +0,14% | 72,80 | 73,09 | 72,92 | 72,97 | 73,01 | 94 | 9.582.970 |
| 26/7/2023 | 72,95 | 72,90 | -0,05% | 72,65 | 73,09 | 72,89 | 72,74 | 72,98 | 153 | 4.927.888 |
| 25/7/2023 | 72,97 | 72,94 | -0,05% | 72,85 | 73,25 | 73,06 | 72,94 | 73,09 | 54 | 4.946.745 |
| 24/7/2023 | 73,00 | 72,98 | -0,03% | 70,81 | 73,28 | 72,43 | 72,37 | 72,98 | 78 | 5.787.188 |
| 21/7/2023 | 71,56 | 73,00 | +1,94% | 70,95 | 73,00 | 72,50 | 71,25 | 73,00 | 84 | 6.445.257 |
| 20/7/2023 | 71,35 | 71,61 | +0,36% | 70,60 | 72,12 | 71,48 | 70,75 | 71,61 | 75 | 6.698.095 |
| 19/7/2023 | 72,20 | 71,35 | -0,18% | 70,53 | 72,20 | 71,48 | 71,35 | 71,90 | 65 | 7.048.401 |
| 18/7/2023 | 71,50 | 71,48 | -1,07% | 71,00 | 72,12 | 71,40 | 71,00 | 71,30 | 102 | 7.419.270 |
| 17/7/2023 | 71,68 | 72,25 | +0,80% | 71,36 | 72,72 | 71,71 | 71,51 | 72,28 | 97 | 9.394.832 |
| 14/7/2023 | 72,88 | 71,68 | +0,77% | 71,00 | 73,50 | 71,86 | 71,66 | 71,68 | 109 | 5.914.531 |
| 13/7/2023 | 73,78 | 71,13 | -2,55% | 70,15 | 73,78 | 71,44 | 71,13 | 71,49 | 195 | 14.231.545 |
| 12/7/2023 | 73,65 | 72,99 | -0,90% | 72,79 | 73,80 | 73,17 | 72,82 | 72,99 | 115 | 6.834.832 |
| 11/7/2023 | 74,50 | 73,65 | +0,12% | 73,50 | 74,50 | 73,61 | 73,55 | 73,65 | 68 | 5.646.234 |
| 10/7/2023 | 73,50 | 73,56 | +0,14% | 73,50 | 74,94 | 73,79 | 73,56 | 74,00 | 51 | 2.287.678 |
| 7/7/2023 | 73,50 | 73,46 | +0,22% | 73,31 | 74,01 | 73,62 | 73,44 | 73,98 | 54 | 3.232.012 |
| 6/7/2023 | 73,70 | 73,30 | -0,60% | 73,20 | 74,44 | 73,78 | 73,30 | 73,97 | 60 | 4.205.626 |
| 5/7/2023 | 74,16 | 73,74 | -0,57% | 73,06 | 74,49 | 73,62 | 73,50 | 73,74 | 50 | 2.216.098 |
| 4/7/2023 | 74,01 | 74,16 | +1,13% | 73,38 | 74,98 | 73,91 | 73,50 | 74,16 | 83 | 4.952.180 |
| 3/7/2023 | 71,72 | 73,33 | +2,15% | 71,36 | 75,00 | 73,80 | 72,95 | 73,48 | 115 | 7.801.185 |
| 30/6/2023 | 71,19 | 71,79 | +0,94% | 70,10 | 71,81 | 71,38 | 71,72 | 71,79 | 270 | 12.229.082 |
| 29/6/2023 | 71,13 | 71,12 | -0,03% | 70,64 | 71,13 | 70,95 | 70,95 | 71,19 | 95 | 7.670.122 |
| 28/6/2023 | 71,15 | 71,14 | -0,01% | 70,24 | 71,16 | 70,86 | 70,50 | 71,14 | 101 | 8.993.106 |
| 27/6/2023 | 71,19 | 71,15 | -0,06% | 71,02 | 71,19 | 71,14 | 71,15 | 71,16 | 68 | 10.231.272 |
| 26/6/2023 | 71,20 | 71,19 | -0,01% | 70,95 | 71,20 | 71,18 | 71,15 | 71,19 | 83 | 5.943.718 |
| 23/6/2023 | 71,94 | 71,20 | -0,99% | 71,14 | 71,94 | 71,37 | 71,16 | 71,20 | 87 | 4.503.882 |
| 22/6/2023 | 71,88 | 71,91 | +0,04% | 70,99 | 71,98 | 71,28 | 71,35 | 71,91 | 108 | 5.952.618 |
| 21/6/2023 | 71,40 | 71,88 | +0,73% | 71,27 | 71,88 | 71,46 | 71,29 | 71,88 | 70 | 6.045.881 |
| 20/6/2023 | 71,50 | 71,36 | -0,31% | 71,36 | 71,50 | 71,46 | 71,36 | 71,48 | 65 | 6.610.437 |
| 19/6/2023 | 71,57 | 71,58 | 0,00% | 71,32 | 71,60 | 71,42 | 71,32 | 71,58 | 65 | 4.621.408 |
| 16/6/2023 | 70,80 | 71,58 | +1,23% | 70,02 | 71,99 | 71,28 | 71,10 | 71,59 | 187 | 5.524.862 |
| 15/6/2023 | 70,67 | 70,71 | +0,40% | 70,50 | 70,71 | 70,63 | 70,43 | 70,79 | 85 | 4.350.835 |
| 14/6/2023 | 70,76 | 70,43 | +0,44% | 69,99 | 70,77 | 70,15 | 70,01 | 70,43 | 86 | 3.984.837 |
| 13/6/2023 | 70,15 | 70,12 | +0,03% | 70,05 | 70,78 | 70,43 | 70,14 | 70,76 | 64 | 3.563.783 |
| 12/6/2023 | 70,07 | 70,10 | +0,04% | 69,76 | 70,14 | 70,04 | 69,89 | 70,10 | 67 | 3.032.911 |
| 9/6/2023 | 69,99 | 70,07 | +0,11% | 69,72 | 70,79 | 70,10 | 69,77 | 70,07 | 55 | 2.635.789 |
| 7/6/2023 | 68,85 | 69,99 | +2,78% | 68,44 | 69,99 | 69,34 | 68,86 | 69,99 | 84 | 5.096.600 |
| 6/6/2023 | 68,00 | 68,10 | +0,15% | 67,86 | 68,90 | 68,32 | 68,10 | 68,49 | 116 | 3.641.786 |
| 5/6/2023 | 68,11 | 68,00 | -0,15% | 67,69 | 68,23 | 67,95 | 68,00 | 68,21 | 253 | 12.918.396 |
| 2/6/2023 | 68,25 | 68,10 | -0,22% | 68,01 | 68,25 | 68,09 | 68,04 | 68,11 | 128 | 6.026.771 |
| 1/6/2023 | 68,15 | 68,25 | -0,68% | 67,39 | 68,60 | 68,16 | 67,77 | 68,25 | 150 | 9.236.769 |
| 31/5/2023 | 68,50 | 68,72 | +0,32% | 68,01 | 68,99 | 68,41 | 68,24 | 68,72 | 240 | 5.767.231 |
| 30/5/2023 | 68,00 | 68,50 | +0,34% | 67,98 | 68,50 | 68,37 | 68,19 | 68,50 | 71 | 7.685.657 |
| 29/5/2023 | 67,54 | 68,27 | +1,08% | 67,54 | 68,49 | 68,06 | 68,01 | 68,44 | 96 | 11.993.016 |
| 26/5/2023 | 67,50 | 67,54 | +0,06% | 67,20 | 68,40 | 67,57 | 67,54 | 67,78 | 270 | 6.622.794 |
| 25/5/2023 | 67,48 | 67,50 | +0,01% | 67,10 | 68,50 | 67,52 | 67,23 | 67,50 | 321 | 8.933.818 |
| 24/5/2023 | 68,40 | 67,49 | -0,44% | 66,04 | 68,70 | 66,96 | 67,21 | 67,49 | 299 | 7.721.247 |
| 23/5/2023 | 68,60 | 67,79 | -1,20% | 66,71 | 68,94 | 68,26 | 67,79 | 68,39 | 405 | 15.870.700 |
| 22/5/2023 | 68,99 | 68,61 | +0,53% | 68,15 | 68,99 | 68,39 | 68,61 | 68,75 | 216 | 5.136.227 |
| 19/5/2023 | 68,00 | 68,25 | +0,56% | 67,94 | 69,31 | 68,66 | 68,25 | 69,00 | 82 | 1.242.851 |
| 18/5/2023 | 67,30 | 67,87 | +0,88% | 67,09 | 68,50 | 67,80 | 67,69 | 67,87 | 267 | 10.855.555 |
| 17/5/2023 | 68,15 | 67,28 | -1,06% | 67,09 | 68,49 | 67,40 | 67,28 | 67,37 | 489 | 8.856.917 |
| 16/5/2023 | 69,43 | 68,00 | +0,01% | 67,00 | 69,44 | 68,10 | 68,00 | 68,20 | 197 | 4.079.246 |
| 15/5/2023 | 68,81 | 67,99 | -1,18% | 65,74 | 69,94 | 68,08 | 66,54 | 67,99 | 562 | 18.178.607 |
| 12/5/2023 | 67,52 | 68,80 | +1,91% | 66,71 | 69,98 | 68,65 | 68,78 | 68,98 | 186 | 4.180.914 |
| 11/5/2023 | 67,01 | 67,51 | +1,35% | 66,89 | 67,60 | 67,12 | 67,51 | 67,80 | 69 | 1.288.789 |
| 10/5/2023 | 66,05 | 66,61 | +0,02% | 66,00 | 67,02 | 66,75 | 66,61 | 66,88 | 220 | 4.058.620 |
| 9/5/2023 | 65,67 | 66,60 | +1,45% | 65,67 | 67,01 | 66,57 | 66,60 | 66,74 | 254 | 5.938.150 |
| 8/5/2023 | 66,00 | 65,65 | +0,05% | 65,63 | 66,50 | 66,05 | 65,65 | 65,94 | 278 | 7.694.988 |
| 5/5/2023 | 65,70 | 65,62 | +0,02% | 65,50 | 65,75 | 65,65 | 65,61 | 65,73 | 77 | 1.785.703 |
| 4/5/2023 | 65,00 | 65,61 | +0,17% | 65,00 | 65,75 | 65,52 | 65,60 | 65,75 | 25 | 4.029.875 |
| 3/5/2023 | 65,57 | 65,50 | +0,69% | 65,01 | 65,57 | 65,53 | 65,06 | 65,50 | 44 | 1.972.564 |
| 2/5/2023 | 64,90 | 65,05 | +0,17% | 64,10 | 65,82 | 65,08 | 65,03 | 65,55 | 188 | 12.065.964 |
| 28/4/2023 | 64,90 | 64,94 | +0,06% | 63,25 | 64,99 | 64,24 | 64,93 | 64,99 | 105 | 2.910.218 |
| 27/4/2023 | 64,00 | 64,90 | +2,98% | 63,24 | 64,97 | 64,08 | 63,28 | 64,90 | 30 | 563.927 |
| 26/4/2023 | 66,27 | 63,02 | +0,33% | 62,96 | 66,54 | 63,76 | 63,02 | 63,20 | 247 | 6.012.591 |
| 25/4/2023 | 63,28 | 62,81 | +0,50% | 62,73 | 67,00 | 63,65 | 62,81 | 63,02 | 305 | 10.789.219 |
| 24/4/2023 | 61,82 | 62,50 | -6,73% | 61,82 | 63,70 | 62,66 | 62,51 | 63,10 | 145 | 10.753.134 |
| 20/4/2023 | 61,16 | 67,01 | +10,52% | 60,77 | 67,01 | 61,91 | 64,00 | 67,00 | 169 | 4.018.546 |
| 19/4/2023 | 61,38 | 60,63 | -1,14% | 60,63 | 61,38 | 61,03 | 60,19 | 61,04 | 309 | 7.910.460 |
| 18/4/2023 | 61,36 | 61,33 | +0,02% | 60,75 | 61,38 | 61,08 | 61,00 | 61,33 | 291 | 7.232.789 |
| 17/4/2023 | 61,38 | 61,32 | +0,87% | 61,01 | 61,49 | 61,36 | 61,31 | 61,35 | 149 | 4.798.543 |
| 14/4/2023 | 61,45 | 60,79 | +0,91% | 60,52 | 61,45 | 61,13 | 60,79 | 61,05 | 103 | 2.005.328 |
| 13/4/2023 | 60,99 | 60,24 | -1,23% | 60,13 | 61,13 | 60,66 | 60,24 | 61,07 | 123 | 1.486.412 |
| 12/4/2023 | 60,60 | 60,99 | +0,63% | 59,86 | 61,50 | 60,77 | 60,97 | 61,28 | 66 | 2.552.473 |
| 11/4/2023 | 59,60 | 60,61 | +2,66% | 59,00 | 60,93 | 59,91 | 59,90 | 60,61 | 154 | 4.260.081 |
| 10/4/2023 | 59,21 | 59,04 | -0,27% | 59,01 | 59,53 | 59,19 | 59,04 | 59,42 | 157 | 4.249.850 |
| 6/4/2023 | 59,61 | 59,20 | -0,52% | 58,83 | 59,61 | 59,14 | 59,12 | 59,20 | 76 | 1.673.898 |
| 5/4/2023 | 58,99 | 59,51 | +0,81% | 58,49 | 61,25 | 60,02 | 59,50 | 59,61 | 72 | 5.618.200 |
| 4/4/2023 | 58,50 | 59,03 | +1,74% | 58,07 | 60,02 | 58,70 | 59,02 | 59,87 | 110 | 10.325.796 |
| 3/4/2023 | 58,06 | 58,02 | -1,14% | 57,98 | 58,80 | 58,28 | 58,02 | 58,25 | 95 | 4.068.572 |
| 31/3/2023 | 58,93 | 58,69 | +0,53% | 58,40 | 58,93 | 58,57 | 58,68 | 58,69 | 102 | 11.328.843 |
| 30/3/2023 | 59,40 | 58,38 | -1,70% | 58,38 | 59,40 | 58,88 | 58,38 | 58,91 | 442 | 5.352.650 |
| 29/3/2023 | 59,40 | 59,39 | -0,02% | 58,95 | 59,40 | 59,28 | 59,10 | 59,39 | 46 | 3.995.759 |
| 28/3/2023 | 58,71 | 59,40 | +0,90% | 58,38 | 59,40 | 58,66 | 58,90 | 59,40 | 132 | 5.767.135 |
| 27/3/2023 | 59,00 | 58,87 | -0,22% | 58,75 | 59,30 | 59,07 | 58,83 | 58,87 | 61 | 1.725.032 |
| 24/3/2023 | 59,00 | 59,00 | 0,00% | 58,52 | 59,30 | 59,08 | 58,75 | 59,00 | 259 | 2.965.999 |
| 23/3/2023 | 58,87 | 59,00 | +0,22% | 58,41 | 59,00 | 58,97 | 59,00 | 59,05 | 54 | 8.734.211 |
| 22/3/2023 | 58,40 | 58,87 | +0,80% | 58,40 | 58,87 | 58,43 | 58,42 | 58,86 | 83 | 3.085.533 |
| 21/3/2023 | 58,86 | 58,40 | -0,76% | 57,90 | 59,29 | 58,59 | 58,40 | 58,77 | 258 | 7.523.875 |
| 20/3/2023 | 58,99 | 58,85 | +0,94% | 57,90 | 59,00 | 58,63 | 58,85 | 58,95 | 101 | 7.915.580 |
| 17/3/2023 | 59,00 | 58,30 | -0,93% | 57,85 | 59,00 | 58,26 | 57,96 | 58,30 | 811 | 10.458.428 |
| 16/3/2023 | 58,66 | 58,85 | +0,43% | 58,65 | 59,37 | 59,00 | 58,85 | 59,00 | 56 | 1.227.377 |
| 15/3/2023 | 58,71 | 58,60 | -0,17% | 58,60 | 59,75 | 59,31 | 58,63 | 58,77 | 79 | 3.950.099 |
| 14/3/2023 | 58,98 | 58,70 | +0,88% | 58,20 | 59,74 | 59,14 | 58,60 | 58,70 | 98 | 3.938.756 |
| 13/3/2023 | 58,95 | 58,19 | -1,29% | 58,04 | 59,85 | 58,23 | 58,19 | 58,22 | 61 | 2.043.989 |
| 10/3/2023 | 57,63 | 58,95 | +2,43% | 57,55 | 58,95 | 57,88 | 58,00 | 58,97 | 146 | 5.360.308 |
| 9/3/2023 | 57,81 | 57,55 | -0,52% | 57,55 | 58,22 | 57,84 | 57,55 | 58,29 | 211 | 8.624.736 |
| 8/3/2023 | 57,90 | 57,85 | 0,00% | 57,81 | 57,99 | 57,89 | 57,81 | 57,85 | 83 | 2.431.460 |
| 7/3/2023 | 58,28 | 57,85 | -0,26% | 57,52 | 58,49 | 57,94 | 57,85 | 57,94 | 404 | 4.896.505 |
| 6/3/2023 | 59,04 | 58,00 | -1,69% | 58,00 | 59,17 | 58,66 | 58,02 | 58,90 | 110 | 4.047.900 |
| 3/3/2023 | 59,14 | 59,00 | -0,25% | 59,00 | 59,85 | 59,18 | 58,92 | 59,14 | 80 | 1.751.766 |
| 2/3/2023 | 59,90 | 59,15 | +0,08% | 59,15 | 59,90 | 59,61 | 59,15 | 59,66 | 39 | 1.281.780 |
| 1/3/2023 | 61,18 | 59,10 | -1,47% | 59,00 | 61,18 | 59,48 | 59,09 | 59,20 | 80 | 4.372.490 |
| 28/2/2023 | 59,13 | 59,98 | +1,44% | 59,13 | 61,50 | 59,97 | 59,98 | 60,00 | 125 | 14.220.617 |
| 27/2/2023 | 59,10 | 59,13 | -0,19% | 58,45 | 59,47 | 58,99 | 59,14 | 59,15 | 89 | 4.224.302 |
| 24/2/2023 | 58,69 | 59,24 | +0,94% | 58,69 | 59,44 | 58,92 | 58,75 | 59,37 | 92 | 8.267.465 |
| 23/2/2023 | 58,21 | 58,69 | +0,82% | 58,21 | 59,44 | 58,66 | 58,56 | 58,69 | 107 | 3.866.177 |
| 22/2/2023 | 57,63 | 58,21 | +1,27% | 57,26 | 58,90 | 57,92 | 58,20 | 58,21 | 113 | 3.562.261 |
| 17/2/2023 | 56,20 | 57,48 | +2,28% | 55,50 | 57,65 | 56,67 | 56,22 | 57,49 | 165 | 9.390.772 |
| 16/2/2023 | 56,14 | 56,20 | +0,09% | 56,00 | 56,28 | 56,15 | 56,13 | 56,20 | 296 | 9.781.367 |
| 15/2/2023 | 57,23 | 56,15 | -1,84% | 56,06 | 57,78 | 56,41 | 56,08 | 56,15 | 596 | 10.279.615 |
| 14/2/2023 | 58,78 | 57,20 | -3,18% | 56,92 | 59,62 | 58,25 | 57,22 | 57,47 | 535 | 9.116.385 |
| 13/2/2023 | 59,00 | 59,08 | +0,14% | 59,00 | 59,83 | 59,33 | 59,08 | 59,16 | 142 | 3.554.397 |
| 10/2/2023 | 59,78 | 59,00 | -1,09% | 59,00 | 59,83 | 59,20 | 59,00 | 59,81 | 419 | 4.387.446 |
| 9/2/2023 | 59,79 | 59,65 | -0,27% | 59,06 | 59,79 | 59,53 | 59,35 | 59,64 | 82 | 2.327.765 |
| 8/2/2023 | 59,20 | 59,81 | +1,03% | 59,00 | 59,90 | 59,25 | 59,26 | 59,70 | 195 | 7.732.473 |
| 7/2/2023 | 59,25 | 59,20 | -0,02% | 58,70 | 59,25 | 58,92 | 59,01 | 59,20 | 112 | 5.497.287 |
| 6/2/2023 | 59,90 | 59,21 | +0,27% | 58,70 | 59,90 | 59,45 | 59,20 | 59,21 | 127 | 4.512.486 |
| 3/2/2023 | 58,78 | 59,05 | +0,46% | 58,78 | 59,51 | 59,28 | 58,91 | 59,33 | 246 | 8.780.773 |
| 2/2/2023 | 59,25 | 58,78 | -0,37% | 58,70 | 59,25 | 58,87 | 58,80 | 58,98 | 130 | 7.106.374 |
| 1/2/2023 | 59,10 | 59,00 | -0,02% | 58,86 | 59,47 | 59,10 | 59,00 | 59,25 | 69 | 3.557.950 |
| 31/1/2023 | 58,99 | 59,01 | +0,24% | 58,51 | 59,75 | 58,96 | 58,61 | 59,61 | 176 | 10.282.697 |
| 30/1/2023 | 59,18 | 58,87 | +0,12% | 56,00 | 59,18 | 58,57 | 58,87 | 59,10 | 226 | 13.894.264 |
| 27/1/2023 | 59,80 | 58,80 | +0,03% | 58,78 | 59,80 | 59,12 | 58,81 | 58,97 | 92 | 3.742.709 |
| 26/1/2023 | 58,78 | 58,78 | +1,17% | 58,75 | 59,80 | 58,95 | 58,73 | 59,45 | 140 | 14.150.158 |
| 25/1/2023 | 58,02 | 58,10 | +0,17% | 58,02 | 58,94 | 58,15 | 58,10 | 58,17 | 361 | 6.548.503 |
| 24/1/2023 | 59,50 | 58,00 | -1,76% | 58,00 | 59,72 | 58,80 | 58,00 | 58,49 | 540 | 15.053.826 |
| 23/1/2023 | 59,94 | 59,04 | -0,07% | 59,00 | 60,00 | 59,28 | 59,04 | 59,10 | 487 | 8.098.957 |
| 20/1/2023 | 60,00 | 59,08 | -1,37% | 58,72 | 60,75 | 59,77 | 59,08 | 59,80 | 573 | 16.546.531 |
| 19/1/2023 | 60,04 | 59,90 | -0,22% | 59,90 | 60,64 | 60,02 | 59,90 | 60,13 | 560 | 5.846.860 |
| 18/1/2023 | 60,39 | 60,03 | -0,60% | 60,02 | 60,89 | 60,32 | 60,03 | 60,25 | 469 | 10.822.931 |
| 17/1/2023 | 60,39 | 60,39 | +0,07% | 59,87 | 60,39 | 60,02 | 60,23 | 60,38 | 164 | 9.622.208 |
| 16/1/2023 | 60,54 | 60,35 | -0,31% | 60,00 | 60,54 | 60,16 | 60,27 | 60,35 | 165 | 9.018.700 |
| 13/1/2023 | 60,60 | 60,54 | -0,10% | 60,22 | 60,68 | 60,43 | 60,45 | 60,55 | 201 | 9.633.035 |
| 12/1/2023 | 60,26 | 60,60 | +0,63% | 60,26 | 60,68 | 60,48 | 60,55 | 60,60 | 65 | 3.998.055 |
| 11/1/2023 | 61,18 | 60,22 | -1,55% | 60,22 | 61,29 | 60,44 | 60,22 | 60,48 | 975 | 23.312.817 |
| 10/1/2023 | 61,96 | 61,17 | -1,26% | 60,20 | 62,05 | 61,56 | 61,15 | 61,29 | 969 | 29.060.886 |
| 9/1/2023 | 63,40 | 61,95 | -3,17% | 61,50 | 63,40 | 62,11 | 61,90 | 61,95 | 425 | 45.133.979 |
| 6/1/2023 | 63,95 | 63,98 | +0,08% | 63,75 | 64,42 | 64,12 | 63,94 | 63,99 | 82 | 3.937.104 |
| 5/1/2023 | 64,08 | 63,93 | -0,23% | 63,40 | 64,14 | 63,88 | 63,57 | 64,65 | 95 | 10.604.477 |
| 4/1/2023 | 64,15 | 64,08 | +0,13% | 64,00 | 64,70 | 64,01 | 64,00 | 64,08 | 340 | 21.804.672 |
| 3/1/2023 | 64,15 | 64,00 | -0,23% | 63,28 | 64,20 | 63,82 | 63,56 | 63,99 | 81 | 8.380.430 |
| 2/1/2023 | 65,99 | 64,15 | -2,39% | 62,44 | 65,99 | 63,94 | 64,15 | 64,27 | 103 | 7.999.719 |
| 29/12/2022 | 65,52 | 65,72 | +0,34% | 65,37 | 66,22 | 65,73 | 65,45 | 65,74 | 91 | 4.574.984 |
| 28/12/2022 | 66,33 | 65,50 | +0,46% | 65,34 | 66,33 | 65,63 | 65,50 | 65,90 | 55 | 2.356.248 |
| 27/12/2022 | 66,39 | 65,20 | -0,28% | 64,05 | 66,39 | 65,06 | 64,92 | 65,72 | 105 | 5.914.147 |
| 26/12/2022 | 66,30 | 65,38 | -0,94% | 65,38 | 66,65 | 66,38 | 65,35 | 66,33 | 63 | 6.864.508 |
| 23/12/2022 | 66,53 | 66,00 | -0,80% | 65,16 | 66,53 | 65,96 | 65,35 | 66,00 | 54 | 4.538.449 |
| 22/12/2022 | 65,00 | 66,53 | +2,35% | 65,00 | 66,60 | 66,00 | 65,46 | 66,45 | 43 | 2.534.588 |
| 21/12/2022 | 66,26 | 65,00 | +3,21% | 64,19 | 66,26 | 64,95 | 64,22 | 65,00 | 71 | 3.156.823 |
| 20/12/2022 | 62,01 | 62,98 | +1,58% | 62,01 | 63,00 | 62,80 | 62,30 | 62,98 | 77 | 2.537.272 |
| 19/12/2022 | 61,99 | 62,00 | +0,03% | 61,97 | 63,00 | 62,05 | 62,00 | 62,61 | 103 | 6.720.663 |
| 16/12/2022 | 64,16 | 61,98 | -1,63% | 61,32 | 64,16 | 62,25 | 61,98 | 61,99 | 186 | 13.658.952 |
| 15/12/2022 | 63,55 | 63,01 | -0,76% | 62,50 | 63,98 | 63,41 | 63,10 | 63,80 | 111 | 6.163.814 |
| 14/12/2022 | 63,90 | 63,49 | -0,64% | 63,49 | 65,00 | 64,02 | 63,52 | 64,01 | 113 | 5.864.945 |
| 13/12/2022 | 63,85 | 63,90 | +0,11% | 63,70 | 63,90 | 63,82 | 63,77 | 63,90 | 54 | 3.657.239 |
| 12/12/2022 | 63,80 | 63,83 | +0,54% | 63,53 | 63,90 | 63,81 | 63,61 | 63,83 | 70 | 3.062.968 |
| 9/12/2022 | 63,99 | 63,49 | -0,33% | 63,30 | 64,77 | 63,75 | 63,47 | 63,49 | 63 | 4.857.861 |
| 8/12/2022 | 64,53 | 63,70 | -0,09% | 63,70 | 64,86 | 64,06 | 63,70 | 63,89 | 500 | 8.405.181 |
| 7/12/2022 | 64,02 | 63,76 | -0,06% | 63,31 | 64,29 | 63,64 | 63,76 | 64,22 | 526 | 5.384.525 |
| 6/12/2022 | 64,46 | 63,80 | -1,02% | 63,80 | 64,96 | 64,30 | 63,80 | 64,56 | 497 | 8.713.625 |
| 5/12/2022 | 64,00 | 64,46 | +0,33% | 63,90 | 65,00 | 64,24 | 64,25 | 64,47 | 536 | 20.148.132 |
| 2/12/2022 | 64,50 | 64,25 | -0,39% | 64,03 | 65,00 | 64,33 | 64,25 | 64,67 | 480 | 5.062.962 |
| 1/12/2022 | 63,75 | 64,50 | +0,20% | 63,70 | 64,75 | 64,25 | 64,11 | 64,50 | 129 | 4.954.310 |
| 30/11/2022 | 64,78 | 64,37 | -0,63% | 63,99 | 66,44 | 64,92 | 64,44 | 65,49 | 148 | 9.122.526 |
| 29/11/2022 | 66,09 | 64,78 | -0,28% | 62,90 | 66,09 | 64,08 | 64,78 | 65,03 | 564 | 14.176.636 |
| 28/11/2022 | 65,12 | 64,96 | -1,64% | 64,53 | 65,90 | 65,07 | 64,96 | 65,38 | 528 | 8.915.234 |
| 25/11/2022 | 65,18 | 66,04 | +1,32% | 65,15 | 66,09 | 65,53 | 65,45 | 66,04 | 460 | 4.652.755 |
| 24/11/2022 | 65,68 | 65,18 | -0,75% | 65,11 | 65,68 | 65,29 | 65,16 | 65,62 | 495 | 5.929.137 |
| 23/11/2022 | 66,00 | 65,67 | -0,50% | 65,40 | 66,10 | 65,72 | 65,45 | 65,66 | 429 | 4.521.987 |
| 22/11/2022 | 66,11 | 66,00 | -0,15% | 65,88 | 66,12 | 65,95 | 66,00 | 66,10 | 465 | 5.672.555 |
| 21/11/2022 | 67,05 | 66,10 | -0,23% | 65,00 | 68,97 | 66,53 | 66,10 | 66,88 | 548 | 13.632.176 |
| 18/11/2022 | 65,93 | 66,25 | +0,47% | 65,58 | 67,11 | 66,08 | 66,25 | 67,09 | 564 | 14.061.965 |
| 17/11/2022 | 67,69 | 65,94 | -2,57% | 65,16 | 67,69 | 66,27 | 65,60 | 65,94 | 884 | 24.138.474 |
| 16/11/2022 | 68,74 | 67,68 | -1,48% | 67,37 | 69,28 | 68,29 | 67,68 | 67,79 | 507 | 5.989.485 |
| 14/11/2022 | 68,40 | 68,70 | +0,44% | 68,40 | 69,99 | 68,97 | 68,70 | 68,90 | 62 | 2.910.537 |
| 11/11/2022 | 69,99 | 68,40 | -0,15% | 66,99 | 69,99 | 67,91 | 68,30 | 69,13 | 383 | 13.921.587 |
| 10/11/2022 | 70,81 | 68,50 | -3,51% | 68,50 | 70,87 | 69,19 | 68,51 | 69,80 | 589 | 17.775.189 |
| 9/11/2022 | 71,80 | 70,99 | +0,08% | 70,80 | 71,80 | 71,22 | 70,85 | 70,99 | 105 | 4.102.594 |
| 8/11/2022 | 71,00 | 70,93 | +0,16% | 70,86 | 72,00 | 71,30 | 70,93 | 71,11 | 92 | 8.007.147 |
| 7/11/2022 | 71,48 | 70,82 | -0,92% | 70,82 | 71,80 | 71,15 | 70,83 | 71,42 | 585 | 12.025.809 |
| 4/11/2022 | 71,63 | 71,48 | -0,21% | 71,13 | 71,96 | 71,53 | 71,45 | 71,48 | 50 | 2.754.091 |
| 3/11/2022 | 71,99 | 71,63 | -0,50% | 70,82 | 72,53 | 71,62 | 71,62 | 71,77 | 93 | 6.066.756 |
| 1/11/2022 | 73,30 | 71,99 | -2,91% | 71,74 | 73,30 | 72,04 | 71,80 | 71,99 | 111 | 4.473.751 |
| 31/10/2022 | 72,15 | 74,15 | +2,77% | 71,38 | 74,15 | 72,92 | 72,91 | 74,14 | 482 | 16.299.629 |
| 28/10/2022 | 72,70 | 72,15 | -0,76% | 71,41 | 72,71 | 71,90 | 72,02 | 72,19 | 95 | 5.097.835 |
| 27/10/2022 | 72,32 | 72,70 | +0,54% | 72,09 | 72,90 | 72,62 | 72,70 | 72,83 | 57 | 2.236.968 |
| 26/10/2022 | 72,50 | 72,31 | -0,26% | 72,31 | 73,43 | 72,72 | 72,31 | 72,90 | 76 | 4.843.731 |
| 25/10/2022 | 72,29 | 72,50 | +0,96% | 71,82 | 74,00 | 73,02 | 72,34 | 72,50 | 79 | 8.813.659 |
| 24/10/2022 | 72,29 | 71,81 | -0,50% | 71,81 | 72,29 | 72,09 | 71,81 | 72,25 | 70 | 4.527.379 |
| 21/10/2022 | 71,49 | 72,17 | +0,94% | 71,37 | 72,20 | 71,56 | 71,57 | 72,20 | 195 | 7.993.681 |
| 20/10/2022 | 72,20 | 71,50 | -0,69% | 71,40 | 72,20 | 71,53 | 71,42 | 71,50 | 158 | 7.296.137 |
| 19/10/2022 | 72,00 | 72,00 | +0,28% | 71,43 | 72,39 | 71,61 | 72,00 | 72,19 | 1.415 | 18.039.850 |
| 18/10/2022 | 71,48 | 71,80 | -0,35% | 71,45 | 72,50 | 71,72 | 71,70 | 72,00 | 140 | 9.374.854 |
| 17/10/2022 | 71,49 | 72,05 | +0,78% | 71,31 | 72,10 | 71,83 | 71,48 | 72,05 | 1.196 | 15.587.884 |
| 14/10/2022 | 71,40 | 71,49 | +0,41% | 70,78 | 71,50 | 71,21 | 71,10 | 71,49 | 1.116 | 16.266.571 |
| 13/10/2022 | 71,98 | 71,20 | -0,49% | 71,14 | 71,98 | 71,39 | 71,20 | 71,40 | 72 | 3.605.673 |
| 11/10/2022 | 71,53 | 71,55 | -0,63% | 71,24 | 71,81 | 71,47 | 71,49 | 71,55 | 84 | 6.332.996 |
| 10/10/2022 | 72,00 | 72,00 | +0,53% | 70,07 | 72,00 | 71,33 | 71,99 | 72,00 | 1.458 | 22.928.042 |
| 7/10/2022 | 72,00 | 71,62 | -0,53% | 71,31 | 72,60 | 71,98 | 71,52 | 72,38 | 1.373 | 16.988.146 |
| 6/10/2022 | 71,97 | 72,00 | +0,24% | 71,52 | 72,13 | 71,96 | 71,85 | 72,05 | 1.329 | 14.876.025 |
| 5/10/2022 | 72,50 | 71,83 | -0,92% | 71,68 | 72,50 | 71,90 | 71,83 | 71,99 | 83 | 5.536.683 |
| 4/10/2022 | 72,50 | 72,50 | 0,00% | 70,54 | 72,96 | 71,97 | 72,30 | 72,50 | 729 | 10.904.885 |
| 3/10/2022 | 72,20 | 72,50 | +0,29% | 70,24 | 72,50 | 71,49 | 72,02 | 72,50 | 425 | 24.037.434 |
| 30/9/2022 | 72,49 | 72,29 | -0,28% | 71,68 | 72,50 | 72,14 | 72,02 | 72,49 | 1.828 | 22.964.196 |
| 29/9/2022 | 73,48 | 72,49 | -1,35% | 72,13 | 73,49 | 72,54 | 72,26 | 72,49 | 161 | 7.951.179 |
| 28/9/2022 | 73,00 | 73,48 | +0,62% | 72,79 | 73,61 | 73,16 | 72,96 | 73,48 | 570 | 9.409.165 |
| 27/9/2022 | 73,02 | 73,03 | +0,04% | 69,35 | 73,03 | 71,55 | 72,20 | 73,03 | 156 | 10.296.326 |
| 26/9/2022 | 73,25 | 73,00 | -0,34% | 72,79 | 73,49 | 73,01 | 72,85 | 73,00 | 105 | 11.506.894 |
| 23/9/2022 | 73,08 | 73,25 | +0,23% | 72,60 | 73,25 | 73,20 | 73,10 | 73,25 | 563 | 8.059.915 |
| 22/9/2022 | 72,36 | 73,08 | +1,05% | 72,20 | 73,11 | 72,69 | 72,71 | 73,08 | 471 | 6.513.703 |
| 21/9/2022 | 72,01 | 72,32 | +0,42% | 72,01 | 72,33 | 72,23 | 72,32 | 72,36 | 71 | 1.957.641 |
| 20/9/2022 | 72,67 | 72,02 | +0,64% | 70,22 | 72,67 | 72,03 | 72,02 | 72,53 | 189 | 12.353.860 |
| 19/9/2022 | 73,20 | 71,56 | -2,24% | 70,42 | 73,25 | 72,13 | 71,56 | 71,90 | 248 | 29.784.593 |
| 16/9/2022 | 73,00 | 73,20 | -0,03% | 72,64 | 73,51 | 73,25 | 73,20 | 73,30 | 196 | 8.211.604 |
| 15/9/2022 | 72,98 | 73,22 | +0,58% | 72,67 | 73,50 | 73,34 | 73,22 | 73,44 | 140 | 8.882.165 |
| 14/9/2022 | 73,49 | 72,80 | +0,82% | 69,12 | 73,50 | 72,10 | 72,75 | 72,85 | 148 | 8.609.121 |
| 13/9/2022 | 73,48 | 72,21 | -1,73% | 70,21 | 73,50 | 72,12 | 72,20 | 73,00 | 572 | 9.860.062 |
| 12/9/2022 | 73,61 | 73,48 | -0,22% | 73,08 | 73,79 | 73,39 | 73,47 | 73,49 | 78 | 1.981.733 |
| 9/9/2022 | 72,94 | 73,64 | +0,96% | 72,51 | 73,97 | 73,21 | 73,37 | 73,62 | 126 | 10.170.069 |