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: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KCRE11 - FII KINEA CR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,10 | 8,07 | -0,37% | 8,01 | 8,10 | 8,07 | 8,02 | 8,07 | 4.650 | 77.159.328 |
| 20/1/2025 | 8,15 | 8,10 | -0,61% | 8,08 | 8,24 | 8,15 | 8,09 | 8,10 | 3.771 | 82.445.358 |
| 17/1/2025 | 8,08 | 8,15 | +0,74% | 7,85 | 8,25 | 8,03 | 8,15 | 8,17 | 4.682 | 109.419.955 |
| 16/1/2025 | 8,19 | 8,09 | -1,22% | 8,09 | 8,25 | 8,21 | 8,11 | 8,23 | 1.042 | 43.727.414 |
| 15/1/2025 | 8,23 | 8,19 | -0,49% | 8,07 | 8,24 | 8,19 | 8,19 | 8,23 | 2.960 | 55.336.669 |
| 14/1/2025 | 8,18 | 8,23 | +0,49% | 8,14 | 8,25 | 8,21 | 8,18 | 8,23 | 754 | 48.751.135 |
| 13/1/2025 | 8,17 | 8,19 | +0,24% | 8,17 | 8,34 | 8,22 | 8,19 | 8,21 | 8.053 | 45.771.061 |
| 10/1/2025 | 8,25 | 8,17 | +0,12% | 8,17 | 8,29 | 8,21 | 8,17 | 8,23 | 5.205 | 25.979.835 |
| 9/1/2025 | 8,19 | 8,16 | +1,12% | 8,02 | 8,29 | 8,17 | 8,16 | 8,24 | 5.199 | 69.411.747 |
| 8/1/2025 | 8,35 | 8,07 | -3,00% | 8,07 | 8,35 | 8,25 | 8,08 | 8,19 | 5.139 | 69.005.357 |
| 7/1/2025 | 8,36 | 8,32 | -0,48% | 8,30 | 8,36 | 8,31 | 8,32 | 8,35 | 1.259 | 33.899.598 |
| 6/1/2025 | 8,33 | 8,36 | -1,53% | 8,33 | 8,46 | 8,39 | 8,35 | 8,40 | 1.964 | 57.523.440 |
| 3/1/2025 | 8,49 | 8,49 | +1,19% | 8,38 | 8,55 | 8,44 | 8,40 | 8,48 | 1.174 | 37.266.981 |
| 2/1/2025 | 8,30 | 8,39 | -0,12% | 8,30 | 8,45 | 8,40 | 8,36 | 8,39 | 1.023 | 37.713.820 |
| 30/12/2024 | 8,46 | 8,40 | -0,59% | 8,35 | 8,58 | 8,49 | 8,41 | 8,44 | 1.696 | 86.607.746 |
| 27/12/2024 | 8,49 | 8,45 | -0,47% | 8,35 | 8,57 | 8,48 | 8,45 | 8,50 | 3.316 | 72.563.495 |
| 26/12/2024 | 8,32 | 8,49 | +2,04% | 8,29 | 8,68 | 8,47 | 8,42 | 8,49 | 4.190 | 98.337.382 |
| 23/12/2024 | 8,28 | 8,32 | +0,36% | 8,17 | 8,39 | 8,32 | 8,32 | 8,38 | 1.252 | 69.798.680 |
| 20/12/2024 | 7,86 | 8,29 | +4,41% | 7,86 | 8,32 | 8,18 | 8,27 | 8,29 | 1.346 | 70.611.655 |
| 19/12/2024 | 7,65 | 7,94 | +2,85% | 7,65 | 7,99 | 7,84 | 7,90 | 7,94 | 8.119 | 139.606.048 |
| 18/12/2024 | 7,85 | 7,72 | -1,66% | 7,65 | 8,00 | 7,77 | 7,67 | 7,72 | 3.961 | 106.075.101 |
| 17/12/2024 | 7,81 | 7,85 | +0,38% | 7,65 | 7,85 | 7,75 | 7,79 | 7,85 | 2.101 | 51.953.178 |
| 16/12/2024 | 7,89 | 7,82 | -0,89% | 7,82 | 7,99 | 7,89 | 7,82 | 7,85 | 1.298 | 61.699.526 |
| 13/12/2024 | 7,93 | 7,89 | +0,25% | 7,82 | 8,00 | 7,90 | 7,85 | 7,89 | 900 | 71.030.031 |
| 12/12/2024 | 8,00 | 7,87 | -1,63% | 7,82 | 8,03 | 7,90 | 7,86 | 7,87 | 3.041 | 44.812.717 |
| 11/12/2024 | 7,95 | 8,00 | +0,50% | 7,95 | 8,07 | 8,01 | 8,00 | 8,04 | 2.413 | 59.371.961 |
| 10/12/2024 | 8,05 | 7,96 | -1,73% | 7,96 | 8,14 | 8,03 | 7,97 | 8,02 | 2.976 | 42.642.273 |
| 9/12/2024 | 8,10 | 8,10 | -0,12% | 7,92 | 8,29 | 8,08 | 8,06 | 8,10 | 4.457 | 90.589.555 |
| 6/12/2024 | 8,22 | 8,11 | +0,12% | 8,06 | 8,27 | 8,14 | 8,07 | 8,11 | 872 | 90.236.569 |
| 5/12/2024 | 8,05 | 8,10 | +0,62% | 7,96 | 8,20 | 8,07 | 8,10 | 8,13 | 859 | 92.314.202 |
| 4/12/2024 | 8,45 | 8,05 | -4,73% | 8,05 | 8,53 | 8,22 | 8,05 | 8,07 | 2.323 | 105.451.276 |
| 3/12/2024 | 8,62 | 8,45 | -1,97% | 8,41 | 8,66 | 8,53 | 8,45 | 8,47 | 3.084 | 54.903.129 |
| 2/12/2024 | 8,72 | 8,62 | -3,15% | 8,60 | 8,89 | 8,73 | 8,62 | 8,63 | 1.230 | 50.234.697 |
| 29/11/2024 | 9,07 | 8,90 | -0,89% | 8,73 | 9,07 | 8,89 | 8,89 | 8,90 | 1.659 | 63.687.769 |
| 28/11/2024 | 9,19 | 8,98 | -2,39% | 8,98 | 9,19 | 9,05 | 8,98 | 9,04 | 1.073 | 34.392.379 |
| 27/11/2024 | 8,98 | 9,20 | +1,77% | 8,91 | 9,30 | 9,14 | 9,13 | 9,20 | 2.662 | 93.324.764 |
| 26/11/2024 | 8,92 | 9,04 | +2,26% | 8,88 | 9,04 | 8,98 | 9,00 | 9,03 | 2.119 | 46.994.347 |
| 25/11/2024 | 8,85 | 8,84 | +0,45% | 8,76 | 8,85 | 8,83 | 8,84 | 8,85 | 736 | 39.870.668 |
| 22/11/2024 | 8,84 | 8,80 | +0,57% | 8,75 | 8,85 | 8,79 | 8,80 | 8,82 | 2.019 | 52.871.556 |
| 21/11/2024 | 8,79 | 8,75 | -0,11% | 8,75 | 8,82 | 8,79 | 8,75 | 8,77 | 1.762 | 32.163.110 |
| 19/11/2024 | 8,84 | 8,76 | -0,79% | 8,76 | 8,84 | 8,80 | 8,76 | 8,79 | 489 | 24.528.408 |
| 18/11/2024 | 8,79 | 8,83 | +0,46% | 8,77 | 8,85 | 8,81 | 8,82 | 8,85 | 2.829 | 40.467.494 |
| 14/11/2024 | 8,78 | 8,79 | -0,23% | 8,76 | 8,88 | 8,79 | 8,79 | 8,85 | 780 | 58.262.164 |
| 13/11/2024 | 8,88 | 8,81 | -0,68% | 8,80 | 8,90 | 8,87 | 8,81 | 8,89 | 4.666 | 52.098.168 |
| 12/11/2024 | 8,80 | 8,87 | +0,57% | 8,80 | 8,93 | 8,88 | 8,87 | 8,88 | 2.191 | 46.276.052 |
| 11/11/2024 | 8,77 | 8,82 | +0,57% | 8,77 | 8,93 | 8,87 | 8,80 | 8,82 | 448 | 43.878.456 |
| 8/11/2024 | 8,78 | 8,77 | -0,23% | 8,70 | 8,85 | 8,77 | 8,77 | 8,79 | 999 | 50.556.976 |
| 7/11/2024 | 8,74 | 8,79 | +0,57% | 8,68 | 8,87 | 8,73 | 8,75 | 8,79 | 868 | 62.358.714 |
| 6/11/2024 | 8,70 | 8,74 | -0,23% | 8,69 | 8,84 | 8,73 | 8,72 | 8,74 | 498 | 34.832.806 |
| 5/11/2024 | 8,84 | 8,76 | -0,11% | 8,70 | 8,84 | 8,73 | 8,76 | 8,77 | 507 | 57.808.855 |
| 4/11/2024 | 8,75 | 8,77 | +0,57% | 8,70 | 8,90 | 8,78 | 8,77 | 8,78 | 852 | 38.790.617 |
| 1/11/2024 | 8,80 | 8,72 | -1,80% | 8,71 | 8,80 | 8,75 | 8,72 | 8,75 | 1.431 | 39.968.946 |
| 31/10/2024 | 8,83 | 8,88 | +0,57% | 8,75 | 8,92 | 8,88 | 8,88 | 8,92 | 775 | 27.905.836 |
| 30/10/2024 | 8,87 | 8,83 | -1,23% | 8,70 | 9,06 | 8,87 | 8,83 | 8,89 | 3.408 | 152.514.662 |
| 29/10/2024 | 8,89 | 8,94 | +0,68% | 8,87 | 8,99 | 8,92 | 8,93 | 8,94 | 504 | 45.634.105 |
| 28/10/2024 | 8,86 | 8,88 | -0,56% | 8,84 | 9,00 | 8,90 | 8,88 | 8,92 | 2.763 | 42.508.815 |
| 25/10/2024 | 8,85 | 8,93 | +0,90% | 8,84 | 9,00 | 8,93 | 8,86 | 8,93 | 434 | 27.265.607 |
| 24/10/2024 | 8,91 | 8,85 | -0,67% | 8,82 | 8,96 | 8,85 | 8,84 | 8,85 | 562 | 39.671.952 |
| 23/10/2024 | 9,01 | 8,91 | -1,11% | 8,87 | 9,11 | 8,93 | 8,90 | 8,91 | 764 | 42.443.580 |
| 22/10/2024 | 8,98 | 9,01 | +0,45% | 8,94 | 9,05 | 8,98 | 9,01 | 9,03 | 499 | 63.143.544 |
| 21/10/2024 | 9,09 | 8,97 | -0,77% | 8,96 | 9,25 | 9,04 | 8,97 | 9,04 | 651 | 41.883.530 |
| 18/10/2024 | 9,02 | 9,04 | +0,44% | 9,00 | 9,10 | 9,05 | 9,04 | 9,09 | 478 | 23.687.754 |
| 17/10/2024 | 9,12 | 9,00 | -1,32% | 8,98 | 9,20 | 9,07 | 9,00 | 9,02 | 590 | 21.657.701 |
| 16/10/2024 | 9,05 | 9,12 | +0,88% | 8,97 | 9,17 | 9,07 | 9,07 | 9,12 | 4.139 | 139.550.879 |
| 15/10/2024 | 8,99 | 9,04 | -0,11% | 8,99 | 9,05 | 9,01 | 9,03 | 9,04 | 433 | 63.983.188 |
| 14/10/2024 | 8,98 | 9,05 | +0,67% | 8,96 | 9,05 | 9,00 | 9,04 | 9,05 | 1.583 | 52.238.722 |
| 11/10/2024 | 9,00 | 8,99 | -0,22% | 8,96 | 9,00 | 8,98 | 8,98 | 8,99 | 566 | 60.891.370 |
| 10/10/2024 | 9,15 | 9,01 | -1,31% | 8,97 | 9,30 | 9,10 | 9,01 | 9,07 | 1.364 | 87.125.097 |
| 9/10/2024 | 9,34 | 9,13 | -2,04% | 9,13 | 9,34 | 9,19 | 9,13 | 9,15 | 1.471 | 82.706.660 |
| 8/10/2024 | 9,37 | 9,32 | -0,21% | 9,31 | 9,53 | 9,40 | 9,32 | 9,34 | 711 | 33.568.418 |
| 7/10/2024 | 9,48 | 9,34 | -1,48% | 9,32 | 9,48 | 9,40 | 9,34 | 9,37 | 710 | 38.657.780 |
| 4/10/2024 | 9,41 | 9,48 | +0,85% | 9,33 | 9,53 | 9,42 | 9,41 | 9,48 | 1.087 | 67.937.516 |
| 3/10/2024 | 9,55 | 9,40 | -1,05% | 9,40 | 9,57 | 9,50 | 9,40 | 9,42 | 308 | 16.214.742 |
| 2/10/2024 | 9,38 | 9,50 | +0,64% | 9,38 | 9,55 | 9,47 | 9,50 | 9,54 | 1.389 | 44.010.103 |
| 1/10/2024 | 9,54 | 9,44 | -2,07% | 9,40 | 9,54 | 9,47 | 9,42 | 9,44 | 740 | 36.423.234 |
| 30/9/2024 | 9,65 | 9,64 | +1,05% | 9,52 | 9,67 | 9,56 | 9,63 | 9,64 | 401 | 43.804.185 |
| 26/9/2024 | 9,62 | 9,54 | +0,21% | 9,52 | 9,68 | 9,54 | 9,52 | 9,54 | 2.623 | 36.471.889 |
| 25/9/2024 | 9,64 | 9,52 | -0,42% | 9,52 | 9,68 | 9,61 | 9,52 | 9,57 | 969 | 33.187.595 |
| 24/9/2024 | 9,69 | 9,56 | -1,44% | 9,55 | 9,70 | 9,66 | 9,56 | 9,64 | 1.739 | 38.884.727 |
| 23/9/2024 | 9,56 | 9,70 | +0,73% | 9,55 | 9,72 | 9,61 | 9,68 | 9,70 | 558 | 40.878.812 |
| 20/9/2024 | 9,51 | 9,63 | +0,52% | 9,51 | 9,71 | 9,64 | 9,55 | 9,63 | 464 | 45.697.898 |
| 19/9/2024 | 9,55 | 9,58 | +0,63% | 9,55 | 9,65 | 9,59 | 9,60 | 9,61 | 533 | 18.709.907 |
| 18/9/2024 | 9,55 | 9,52 | 0,00% | 9,52 | 9,71 | 9,63 | 9,52 | 9,66 | 2.758 | 78.005.987 |
| 17/9/2024 | 9,62 | 9,52 | -0,42% | 9,50 | 9,62 | 9,56 | 9,52 | 9,59 | 1.447 | 37.537.659 |
| 16/9/2024 | 9,52 | 9,56 | +0,53% | 9,51 | 9,61 | 9,56 | 9,56 | 9,57 | 840 | 14.718.849 |
| 13/9/2024 | 9,38 | 9,51 | +2,04% | 9,34 | 9,55 | 9,49 | 9,50 | 9,51 | 947 | 68.508.153 |
| 12/9/2024 | 9,46 | 9,32 | -1,69% | 9,30 | 9,50 | 9,40 | 9,34 | 9,39 | 870 | 52.704.649 |
| 11/9/2024 | 9,55 | 9,48 | -0,52% | 9,45 | 9,59 | 9,49 | 9,46 | 9,48 | 1.241 | 62.510.051 |
| 10/9/2024 | 9,58 | 9,53 | -0,42% | 9,48 | 9,60 | 9,54 | 9,53 | 9,56 | 414 | 32.757.625 |
| 9/9/2024 | 9,68 | 9,57 | -0,52% | 9,46 | 9,69 | 9,57 | 9,55 | 9,57 | 2.625 | 51.723.896 |
| 6/9/2024 | 9,84 | 9,62 | -1,43% | 9,55 | 9,84 | 9,64 | 9,62 | 9,66 | 2.459 | 75.306.324 |
| 5/9/2024 | 9,76 | 9,76 | -0,51% | 9,68 | 9,83 | 9,76 | 9,74 | 9,76 | 3.065 | 46.872.595 |
| 4/9/2024 | 9,82 | 9,81 | +0,10% | 9,76 | 9,94 | 9,81 | 9,76 | 9,81 | 2.143 | 47.768.934 |
| 3/9/2024 | 9,85 | 9,80 | -0,20% | 9,75 | 9,85 | 9,83 | 9,80 | 9,82 | 1.666 | 52.158.854 |
| 2/9/2024 | 9,85 | 9,82 | -1,41% | 9,75 | 9,85 | 9,80 | 9,79 | 9,82 | 515 | 39.554.385 |
| 30/8/2024 | 9,95 | 9,96 | +0,40% | 9,91 | 9,99 | 9,96 | 9,92 | 9,96 | 2.458 | 38.975.976 |
| 29/8/2024 | 9,93 | 9,92 | 0,00% | 9,88 | 9,94 | 9,93 | 9,91 | 9,93 | 2.013 | 46.440.765 |
| 28/8/2024 | 9,84 | 9,92 | +1,74% | 9,79 | 9,95 | 9,91 | 9,91 | 9,92 | 890 | 69.086.025 |
| 27/8/2024 | 9,74 | 9,75 | +0,10% | 9,73 | 9,81 | 9,77 | 9,75 | 9,78 | 430 | 23.017.088 |
| 26/8/2024 | 9,75 | 9,74 | -0,20% | 9,71 | 9,75 | 9,74 | 9,73 | 9,75 | 965 | 61.530.942 |
| 23/8/2024 | 9,82 | 9,76 | +0,10% | 9,69 | 9,84 | 9,73 | 9,76 | 9,77 | 397 | 26.865.350 |
| 22/8/2024 | 9,84 | 9,75 | -1,22% | 9,75 | 9,91 | 9,79 | 9,75 | 9,76 | 349 | 32.549.906 |
| 21/8/2024 | 9,72 | 9,87 | +1,13% | 9,70 | 9,95 | 9,85 | 9,87 | 9,92 | 6.275 | 117.721.488 |
| 20/8/2024 | 9,74 | 9,76 | +0,21% | 9,68 | 9,80 | 9,75 | 9,72 | 9,76 | 3.528 | 57.273.918 |
| 19/8/2024 | 9,66 | 9,74 | +1,46% | 9,59 | 9,76 | 9,68 | 9,70 | 9,74 | 3.943 | 75.699.498 |
| 16/8/2024 | 9,63 | 9,60 | -0,31% | 9,54 | 9,65 | 9,60 | 9,59 | 9,60 | 1.958 | 27.982.529 |
| 15/8/2024 | 9,51 | 9,63 | +1,26% | 9,50 | 9,63 | 9,60 | 9,60 | 9,63 | 2.040 | 40.646.539 |
| 14/8/2024 | 9,50 | 9,51 | +0,11% | 9,50 | 9,69 | 9,56 | 9,51 | 9,59 | 4.274 | 84.053.266 |
| 13/8/2024 | 9,50 | 9,50 | 0,00% | 9,38 | 9,50 | 9,47 | 9,47 | 9,50 | 2.228 | 63.014.238 |
| 12/8/2024 | 9,48 | 9,50 | +0,21% | 9,45 | 9,50 | 9,48 | 9,49 | 9,50 | 490 | 20.617.730 |
| 9/8/2024 | 9,51 | 9,48 | +0,11% | 9,42 | 9,51 | 9,45 | 9,46 | 9,48 | 1.217 | 40.576.920 |
| 8/8/2024 | 9,48 | 9,47 | 0,00% | 9,44 | 9,50 | 9,46 | 9,46 | 9,47 | 285 | 13.047.471 |
| 7/8/2024 | 9,52 | 9,47 | -0,53% | 9,47 | 9,53 | 9,49 | 9,47 | 9,50 | 368 | 19.268.103 |
| 6/8/2024 | 9,49 | 9,52 | +0,21% | 9,45 | 9,52 | 9,46 | 9,51 | 9,52 | 393 | 34.796.466 |
| 5/8/2024 | 9,51 | 9,50 | -0,11% | 9,45 | 9,52 | 9,48 | 9,49 | 9,50 | 504 | 29.771.461 |
| 2/8/2024 | 9,58 | 9,51 | -0,31% | 9,50 | 9,58 | 9,54 | 9,51 | 9,53 | 307 | 15.142.354 |
| 1/8/2024 | 9,58 | 9,54 | -0,83% | 9,50 | 9,58 | 9,51 | 9,52 | 9,54 | 384 | 42.294.644 |
| 31/7/2024 | 9,64 | 9,62 | 0,00% | 9,52 | 9,66 | 9,61 | 9,62 | 9,63 | 2.885 | 50.345.426 |
| 30/7/2024 | 9,58 | 9,62 | +0,21% | 9,55 | 9,63 | 9,59 | 9,61 | 9,62 | 1.962 | 33.566.543 |
| 29/7/2024 | 9,61 | 9,60 | 0,00% | 9,57 | 9,63 | 9,60 | 9,58 | 9,60 | 822 | 48.170.305 |
| 26/7/2024 | 9,58 | 9,60 | +0,10% | 9,57 | 9,61 | 9,59 | 9,59 | 9,61 | 246 | 18.748.404 |
| 25/7/2024 | 9,55 | 9,59 | +0,10% | 9,55 | 9,59 | 9,57 | 9,57 | 9,59 | 429 | 22.183.701 |
| 24/7/2024 | 9,58 | 9,58 | -0,10% | 9,55 | 9,58 | 9,56 | 9,57 | 9,58 | 516 | 32.928.204 |
| 23/7/2024 | 9,56 | 9,59 | +0,10% | 9,56 | 9,59 | 9,57 | 9,58 | 9,59 | 846 | 26.099.563 |
| 22/7/2024 | 9,62 | 9,58 | -0,21% | 9,56 | 9,62 | 9,57 | 9,57 | 9,58 | 504 | 40.929.544 |
| 19/7/2024 | 9,61 | 9,60 | 0,00% | 9,57 | 9,61 | 9,59 | 9,59 | 9,60 | 295 | 15.985.489 |
| 18/7/2024 | 9,59 | 9,60 | +0,31% | 9,57 | 9,63 | 9,58 | 9,59 | 9,60 | 459 | 27.974.545 |
| 17/7/2024 | 9,57 | 9,57 | 0,00% | 9,56 | 9,62 | 9,58 | 9,57 | 9,60 | 476 | 48.196.665 |
| 16/7/2024 | 9,61 | 9,57 | -0,42% | 9,54 | 9,64 | 9,56 | 9,57 | 9,59 | 1.281 | 224.523.298 |
| 15/7/2024 | 9,65 | 9,61 | -0,52% | 9,53 | 9,65 | 9,58 | 9,60 | 9,61 | 1.293 | 49.741.256 |
| 12/7/2024 | 9,59 | 9,66 | +1,05% | 9,55 | 9,67 | 9,61 | 9,65 | 9,66 | 1.597 | 42.485.173 |
| 11/7/2024 | 9,63 | 9,56 | -0,21% | 9,54 | 9,63 | 9,56 | 9,56 | 9,57 | 640 | 14.376.571 |
| 10/7/2024 | 9,60 | 9,58 | -0,93% | 9,55 | 9,67 | 9,60 | 9,58 | 9,59 | 651 | 15.019.482 |
| 9/7/2024 | 9,65 | 9,67 | +0,21% | 9,59 | 9,67 | 9,62 | 9,64 | 9,67 | 546 | 10.440.426 |
| 8/7/2024 | 9,63 | 9,65 | +0,42% | 9,57 | 9,67 | 9,63 | 9,64 | 9,65 | 360 | 20.673.448 |
| 5/7/2024 | 9,54 | 9,61 | +0,52% | 9,53 | 9,64 | 9,57 | 9,59 | 9,61 | 451 | 26.688.113 |
| 4/7/2024 | 9,60 | 9,56 | -0,10% | 9,52 | 9,60 | 9,55 | 9,55 | 9,56 | 605 | 21.020.936 |
| 3/7/2024 | 9,55 | 9,57 | +0,21% | 9,54 | 9,60 | 9,56 | 9,57 | 9,59 | 302 | 11.448.066 |
| 2/7/2024 | 9,60 | 9,55 | -0,10% | 9,54 | 9,64 | 9,57 | 9,54 | 9,55 | 466 | 31.754.387 |
| 1/7/2024 | 9,70 | 9,56 | -1,95% | 9,56 | 9,70 | 9,62 | 9,57 | 9,60 | 455 | 18.708.300 |
| 28/6/2024 | 9,75 | 9,75 | 0,00% | 9,69 | 9,75 | 9,71 | 9,70 | 9,75 | 453 | 44.535.584 |
| 27/6/2024 | 9,67 | 9,75 | +0,83% | 9,65 | 9,75 | 9,70 | 9,74 | 9,75 | 500 | 26.312.874 |
| 26/6/2024 | 9,64 | 9,67 | +0,52% | 9,63 | 9,68 | 9,66 | 9,66 | 9,67 | 1.459 | 19.997.430 |
| 25/6/2024 | 9,66 | 9,62 | -0,21% | 9,49 | 9,69 | 9,60 | 9,60 | 9,62 | 822 | 51.455.936 |
| 24/6/2024 | 9,66 | 9,64 | -0,21% | 9,61 | 9,66 | 9,63 | 9,62 | 9,64 | 1.417 | 14.291.332 |
| 21/6/2024 | 9,66 | 9,66 | +0,21% | 9,61 | 9,69 | 9,65 | 9,62 | 9,66 | 429 | 23.603.193 |
| 20/6/2024 | 9,63 | 9,64 | 0,00% | 9,63 | 9,69 | 9,65 | 9,63 | 9,64 | 383 | 12.559.126 |
| 19/6/2024 | 9,61 | 9,64 | +0,73% | 9,58 | 9,64 | 9,62 | 9,62 | 9,64 | 310 | 20.278.132 |
| 18/6/2024 | 9,64 | 9,57 | -0,52% | 9,56 | 9,65 | 9,59 | 9,56 | 9,57 | 419 | 29.467.211 |
| 17/6/2024 | 9,67 | 9,62 | -0,52% | 9,54 | 9,67 | 9,60 | 9,62 | 9,63 | 664 | 47.754.217 |
| 14/6/2024 | 9,70 | 9,67 | -0,10% | 9,61 | 9,75 | 9,66 | 9,65 | 9,67 | 646 | 48.549.365 |
| 13/6/2024 | 9,62 | 9,68 | -89,94% | 9,60 | 9,73 | 9,64 | 9,68 | 9,69 | 639 | 34.117.610 |
| 12/6/2024 | 96,51 | 96,25 | -0,06% | 96,02 | 96,63 | 96,22 | 96,26 | 96,34 | 262 | 51.758.142 |
| 11/6/2024 | 96,76 | 96,31 | -0,26% | 96,31 | 96,98 | 96,64 | 96,32 | 96,63 | 173 | 14.091.475 |
| 10/6/2024 | 96,30 | 96,56 | +0,17% | 96,11 | 96,57 | 96,34 | 96,50 | 96,56 | 226 | 23.672.266 |
| 7/6/2024 | 96,75 | 96,40 | -0,36% | 96,26 | 96,80 | 96,67 | 96,26 | 96,40 | 234 | 33.624.006 |
| 6/6/2024 | 96,91 | 96,75 | -0,23% | 96,60 | 97,25 | 96,98 | 96,60 | 96,75 | 254 | 20.056.200 |
| 5/6/2024 | 97,03 | 96,97 | -0,04% | 96,30 | 97,30 | 96,78 | 96,68 | 96,88 | 760 | 46.273.102 |
| 4/6/2024 | 97,11 | 97,01 | +0,10% | 96,61 | 97,47 | 97,01 | 97,01 | 97,06 | 327 | 32.683.221 |
| 3/6/2024 | 97,10 | 96,91 | -1,69% | 96,51 | 97,10 | 96,79 | 96,86 | 96,91 | 308 | 43.923.571 |
| 31/5/2024 | 98,32 | 98,58 | +0,43% | 98,05 | 98,58 | 98,32 | 98,43 | 98,58 | 302 | 38.230.009 |
| 29/5/2024 | 97,81 | 98,16 | +0,63% | 97,80 | 98,19 | 97,98 | 98,10 | 98,16 | 184 | 17.489.753 |
| 28/5/2024 | 98,38 | 97,55 | -0,68% | 97,34 | 98,50 | 97,71 | 97,41 | 97,55 | 2.653 | 77.144.884 |
| 27/5/2024 | 98,35 | 98,22 | +0,04% | 97,52 | 98,37 | 97,79 | 97,87 | 98,22 | 1.877 | 69.784.355 |
| 24/5/2024 | 99,19 | 98,18 | -0,83% | 97,56 | 99,19 | 97,97 | 98,00 | 98,18 | 3.491 | 89.227.196 |
| 23/5/2024 | 98,39 | 99,00 | +1,02% | 97,90 | 99,00 | 98,65 | 98,43 | 99,00 | 1.027 | 161.039.632 |
| 22/5/2024 | 98,72 | 98,00 | -0,41% | 97,99 | 98,80 | 98,29 | 98,00 | 98,37 | 256 | 37.154.561 |
| 21/5/2024 | 98,80 | 98,40 | -0,31% | 98,40 | 99,16 | 98,74 | 98,37 | 98,40 | 156 | 12.737.743 |
| 20/5/2024 | 99,20 | 98,71 | -0,49% | 98,14 | 99,20 | 98,75 | 98,71 | 98,79 | 232 | 27.394.720 |
| 17/5/2024 | 98,69 | 99,20 | +1,32% | 97,91 | 99,67 | 98,74 | 98,83 | 99,20 | 782 | 96.682.113 |
| 16/5/2024 | 98,30 | 97,91 | -0,39% | 97,90 | 99,14 | 98,58 | 97,91 | 98,47 | 1.079 | 25.898.584 |
| 15/5/2024 | 97,21 | 98,29 | +1,32% | 97,03 | 99,17 | 98,09 | 98,29 | 98,30 | 1.366 | 121.781.839 |
| 14/5/2024 | 97,44 | 97,01 | -0,44% | 96,89 | 97,57 | 97,04 | 97,01 | 97,15 | 1.998 | 70.277.675 |
| 13/5/2024 | 97,00 | 97,44 | +0,48% | 96,85 | 97,57 | 97,20 | 97,24 | 97,44 | 2.152 | 53.426.390 |
| 10/5/2024 | 97,02 | 96,97 | -0,36% | 96,41 | 97,39 | 96,75 | 96,89 | 96,97 | 2.002 | 72.123.906 |
| 9/5/2024 | 97,88 | 97,32 | -0,38% | 96,63 | 97,88 | 97,31 | 97,32 | 97,83 | 2.127 | 69.047.308 |
| 8/5/2024 | 97,70 | 97,69 | +0,02% | 97,50 | 97,70 | 97,52 | 97,52 | 97,68 | 576 | 49.866.863 |
| 7/5/2024 | 97,66 | 97,67 | +0,01% | 97,52 | 97,80 | 97,63 | 97,66 | 97,70 | 244 | 23.931.259 |
| 6/5/2024 | 97,73 | 97,66 | +0,04% | 97,50 | 97,88 | 97,63 | 97,65 | 97,66 | 1.145 | 42.452.290 |
| 3/5/2024 | 97,50 | 97,62 | +0,11% | 97,50 | 97,89 | 97,56 | 97,62 | 97,72 | 249 | 39.902.769 |
| 2/5/2024 | 98,60 | 97,51 | -1,01% | 97,51 | 98,60 | 97,89 | 97,51 | 97,89 | 289 | 38.864.914 |
| 30/4/2024 | 98,25 | 98,50 | +0,25% | 98,25 | 98,67 | 98,48 | 98,45 | 98,50 | 213 | 14.566.112 |
| 29/4/2024 | 98,36 | 98,25 | -0,01% | 98,04 | 98,84 | 98,45 | 98,12 | 98,24 | 140 | 14.816.874 |
| 26/4/2024 | 98,65 | 98,26 | +0,08% | 98,00 | 98,65 | 98,11 | 98,11 | 98,26 | 431 | 66.627.635 |
| 25/4/2024 | 97,91 | 98,18 | +0,28% | 97,80 | 98,27 | 97,98 | 98,18 | 98,28 | 153 | 72.203.411 |
| 24/4/2024 | 98,65 | 97,91 | -0,75% | 97,63 | 98,65 | 98,28 | 97,93 | 98,15 | 255 | 61.811.129 |
| 23/4/2024 | 98,89 | 98,65 | -0,07% | 98,46 | 98,89 | 98,68 | 98,46 | 98,65 | 163 | 42.116.750 |
| 22/4/2024 | 98,16 | 98,72 | +0,66% | 97,97 | 98,90 | 98,47 | 98,72 | 98,88 | 650 | 34.387.076 |
| 19/4/2024 | 98,02 | 98,07 | +0,10% | 97,52 | 98,07 | 97,79 | 98,05 | 98,07 | 175 | 49.052.325 |
| 18/4/2024 | 97,80 | 97,97 | +0,17% | 97,46 | 98,20 | 97,80 | 97,66 | 97,97 | 212 | 45.078.998 |
| 17/4/2024 | 99,19 | 97,80 | -1,20% | 97,20 | 99,29 | 98,08 | 97,45 | 97,80 | 2.445 | 269.596.095 |
| 16/4/2024 | 98,86 | 98,99 | +0,33% | 98,76 | 98,99 | 98,92 | 98,91 | 98,99 | 355 | 34.572.913 |
| 15/4/2024 | 98,63 | 98,66 | +0,03% | 98,63 | 98,91 | 98,76 | 98,64 | 98,80 | 451 | 39.337.040 |
| 12/4/2024 | 98,65 | 98,63 | -0,06% | 98,27 | 99,15 | 98,74 | 98,61 | 98,63 | 339 | 31.342.540 |
| 11/4/2024 | 98,60 | 98,69 | +0,18% | 98,26 | 98,72 | 98,48 | 98,53 | 98,72 | 908 | 29.702.705 |
| 10/4/2024 | 99,07 | 98,51 | -0,49% | 98,51 | 99,07 | 98,71 | 98,52 | 98,56 | 236 | 37.332.449 |
| 9/4/2024 | 98,80 | 99,00 | 0,00% | 98,80 | 99,10 | 98,96 | 99,00 | 99,07 | 177 | 27.115.216 |
| 8/4/2024 | 98,90 | 99,00 | +0,30% | 98,67 | 99,00 | 98,91 | 98,99 | 99,00 | 231 | 41.080.979 |
| 5/4/2024 | 98,55 | 98,70 | +0,24% | 98,55 | 98,81 | 98,70 | 98,64 | 98,70 | 199 | 19.188.284 |
| 4/4/2024 | 98,08 | 98,46 | +0,39% | 98,08 | 98,50 | 98,44 | 98,42 | 98,46 | 210 | 31.109.402 |
| 3/4/2024 | 97,81 | 98,08 | +0,39% | 97,61 | 98,11 | 97,83 | 98,02 | 98,08 | 202 | 24.117.043 |
| 2/4/2024 | 97,78 | 97,70 | -0,08% | 97,50 | 97,97 | 97,68 | 97,65 | 97,70 | 310 | 42.668.667 |
| 1/4/2024 | 97,98 | 97,78 | -1,08% | 97,51 | 98,00 | 97,81 | 97,68 | 97,80 | 1.108 | 46.363.112 |
| 28/3/2024 | 99,00 | 98,85 | +0,01% | 98,80 | 99,00 | 98,88 | 98,81 | 98,85 | 539 | 55.295.035 |
| 27/3/2024 | 99,30 | 98,84 | -0,36% | 98,82 | 99,43 | 99,04 | 98,84 | 99,00 | 477 | 27.495.388 |
| 26/3/2024 | 99,21 | 99,20 | -0,01% | 99,07 | 99,47 | 99,12 | 99,20 | 99,25 | 905 | 44.002.342 |
| 25/3/2024 | 100,20 | 99,21 | -1,01% | 99,20 | 100,20 | 99,37 | 99,21 | 99,30 | 436 | 39.550.752 |
| 22/3/2024 | 99,39 | 100,22 | +1,16% | 98,64 | 100,29 | 99,63 | 100,00 | 100,22 | 1.968 | 89.946.805 |
| 21/3/2024 | 98,60 | 99,07 | +0,81% | 98,55 | 99,25 | 98,88 | 99,07 | 99,23 | 2.141 | 46.495.974 |
| 20/3/2024 | 98,30 | 98,27 | -0,03% | 98,06 | 98,70 | 98,30 | 98,30 | 98,57 | 1.680 | 90.483.747 |
| 19/3/2024 | 98,21 | 98,30 | +0,09% | 98,07 | 98,45 | 98,30 | 98,22 | 98,30 | 1.932 | 41.043.269 |
| 18/3/2024 | 98,20 | 98,21 | +0,15% | 98,11 | 98,63 | 98,34 | 98,21 | 98,44 | 2.267 | 63.970.849 |
| 15/3/2024 | 98,58 | 98,06 | -0,53% | 98,01 | 98,59 | 98,09 | 98,06 | 98,15 | 993 | 53.599.851 |
| 14/3/2024 | 98,30 | 98,58 | +0,06% | 98,28 | 98,78 | 98,52 | 98,58 | 98,60 | 964 | 46.801.587 |
| 13/3/2024 | 98,77 | 98,52 | -0,22% | 98,34 | 98,77 | 98,45 | 98,40 | 98,52 | 1.353 | 44.827.320 |
| 12/3/2024 | 99,01 | 98,74 | -0,43% | 98,25 | 99,01 | 98,62 | 98,57 | 98,80 | 1.163 | 95.390.849 |
| 11/3/2024 | 98,82 | 99,17 | +0,56% | 98,62 | 99,61 | 99,06 | 98,82 | 99,17 | 1.019 | 34.611.587 |
| 8/3/2024 | 98,83 | 98,62 | -0,01% | 98,41 | 99,03 | 98,65 | 0,00 | 0,00 | 1.045 | 54.495.517 |
| 7/3/2024 | 98,72 | 98,63 | -0,09% | 98,61 | 99,32 | 98,99 | 98,63 | 98,81 | 1.041 | 53.289.006 |
| 6/3/2024 | 99,65 | 98,72 | -0,51% | 98,41 | 99,90 | 98,89 | 98,70 | 98,72 | 490 | 74.823.872 |
| 5/3/2024 | 99,65 | 99,23 | -0,42% | 99,22 | 100,94 | 99,83 | 99,22 | 99,23 | 368 | 49.848.870 |
| 4/3/2024 | 101,00 | 99,65 | -0,36% | 99,61 | 101,00 | 100,30 | 99,64 | 99,73 | 250 | 43.434.212 |
| 1/3/2024 | 99,99 | 100,01 | -0,21% | 99,32 | 100,19 | 99,75 | 100,01 | 100,10 | 271 | 50.325.103 |
| 29/2/2024 | 100,00 | 100,22 | +0,22% | 99,85 | 100,49 | 100,12 | 100,21 | 100,37 | 431 | 30.178.021 |
| 28/2/2024 | 99,99 | 100,00 | +0,01% | 99,81 | 100,03 | 99,90 | 99,99 | 100,00 | 126 | 40.643.038 |
| 27/2/2024 | 100,00 | 99,99 | -0,40% | 99,90 | 100,05 | 99,95 | 99,96 | 100,03 | 180 | 57.152.393 |
| 26/2/2024 | 100,00 | 100,39 | -0,50% | 99,53 | 100,39 | 99,91 | 100,20 | 100,37 | 630 | 140.163.446 |
| 23/2/2024 | 100,05 | 100,89 | +0,84% | 99,99 | 101,43 | 100,53 | 0,00 | 0,00 | 222 | 28.049.920 |
| 22/2/2024 | 100,65 | 100,05 | -0,61% | 100,00 | 100,94 | 100,16 | 100,05 | 100,19 | 2.587 | 134.146.324 |
| 21/2/2024 | 100,13 | 100,66 | +0,53% | 100,00 | 100,66 | 100,23 | 100,50 | 100,66 | 774 | 29.477.673 |
| 20/2/2024 | 100,00 | 100,13 | +0,82% | 99,60 | 100,48 | 99,97 | 100,01 | 100,13 | 238 | 44.878.732 |
| 19/2/2024 | 99,00 | 99,32 | +0,32% | 98,76 | 99,43 | 99,29 | 99,32 | 99,34 | 196 | 25.519.303 |
| 16/2/2024 | 99,35 | 99,00 | -0,35% | 98,81 | 99,43 | 99,24 | 99,00 | 99,20 | 304 | 38.646.706 |
| 15/2/2024 | 99,33 | 99,35 | +0,02% | 98,35 | 99,35 | 98,70 | 99,00 | 99,35 | 2.469 | 107.152.655 |
| 14/2/2024 | 99,34 | 99,33 | -0,01% | 99,30 | 99,43 | 99,35 | 99,33 | 99,35 | 150 | 11.266.379 |
| 9/2/2024 | 99,98 | 99,34 | -0,65% | 98,80 | 99,99 | 99,38 | 0,00 | 0,00 | 302 | 88.151.650 |
| 8/2/2024 | 99,72 | 99,99 | +0,27% | 99,20 | 99,99 | 99,36 | 99,66 | 99,99 | 676 | 88.650.535 |
| 7/2/2024 | 98,99 | 99,72 | +0,52% | 98,99 | 99,99 | 99,80 | 99,72 | 99,88 | 184 | 25.679.026 |
| 6/2/2024 | 99,07 | 99,20 | +0,44% | 98,78 | 99,28 | 99,05 | 99,02 | 99,20 | 238 | 25.862.360 |
| 5/2/2024 | 98,95 | 98,77 | -0,18% | 98,30 | 99,40 | 98,81 | 98,61 | 98,94 | 501 | 116.366.978 |
| 2/2/2024 | 98,95 | 98,95 | +0,01% | 98,71 | 99,25 | 99,15 | 98,95 | 99,00 | 369 | 88.283.615 |
| 1/2/2024 | 99,00 | 98,94 | -0,47% | 98,54 | 99,00 | 98,89 | 98,88 | 98,94 | 1.731 | 42.275.544 |
| 31/1/2024 | 99,17 | 99,41 | +0,23% | 99,00 | 99,69 | 99,34 | 99,41 | 99,59 | 416 | 40.393.890 |
| 30/1/2024 | 99,06 | 99,18 | +0,12% | 98,70 | 99,50 | 99,08 | 99,02 | 99,22 | 274 | 34.542.597 |
| 29/1/2024 | 99,00 | 99,06 | +0,06% | 98,53 | 99,57 | 99,02 | 98,88 | 99,06 | 311 | 31.372.016 |
| 26/1/2024 | 98,84 | 99,00 | +0,15% | 98,80 | 99,38 | 99,09 | 98,90 | 99,00 | 637 | 24.643.828 |
| 25/1/2024 | 99,14 | 98,85 | -0,29% | 98,85 | 99,50 | 99,15 | 98,85 | 99,16 | 224 | 32.869.275 |
| 24/1/2024 | 100,37 | 99,14 | -0,84% | 98,50 | 100,37 | 98,95 | 98,80 | 99,15 | 665 | 83.731.762 |
| 23/1/2024 | 99,58 | 99,98 | +0,40% | 99,58 | 100,40 | 99,98 | 99,88 | 99,98 | 161 | 26.514.917 |
| 22/1/2024 | 100,11 | 99,58 | -0,53% | 99,40 | 101,56 | 100,48 | 99,58 | 99,98 | 2.336 | 71.773.636 |
| 19/1/2024 | 99,48 | 100,11 | +1,43% | 98,70 | 100,58 | 100,11 | 100,10 | 100,22 | 1.661 | 61.939.817 |
| 18/1/2024 | 99,67 | 98,70 | -0,98% | 98,33 | 100,87 | 99,28 | 98,70 | 99,46 | 2.166 | 171.320.390 |
| 17/1/2024 | 98,88 | 99,68 | +0,81% | 98,88 | 99,93 | 99,30 | 99,41 | 99,88 | 2.191 | 109.120.812 |
| 16/1/2024 | 98,31 | 98,88 | -0,06% | 98,31 | 98,99 | 98,62 | 98,88 | 98,95 | 381 | 36.479.839 |
| 15/1/2024 | 98,06 | 98,94 | +0,90% | 98,06 | 98,95 | 98,50 | 98,90 | 98,94 | 1.467 | 59.595.375 |
| 12/1/2024 | 98,40 | 98,06 | -0,35% | 98,00 | 98,49 | 98,23 | 98,05 | 98,13 | 194 | 30.846.171 |
| 11/1/2024 | 98,61 | 98,40 | -0,21% | 98,24 | 99,22 | 98,54 | 98,40 | 98,46 | 428 | 32.994.347 |
| 10/1/2024 | 99,50 | 98,61 | -0,98% | 98,00 | 99,50 | 98,53 | 97,99 | 98,55 | 268 | 51.732.449 |
| 9/1/2024 | 97,50 | 99,59 | +2,14% | 97,31 | 100,02 | 98,22 | 98,65 | 99,89 | 1.062 | 77.716.037 |
| 8/1/2024 | 98,00 | 97,50 | -0,18% | 97,26 | 98,00 | 97,59 | 97,29 | 97,50 | 323 | 56.222.450 |
| 5/1/2024 | 97,65 | 97,68 | +0,09% | 97,31 | 98,07 | 97,86 | 97,68 | 97,99 | 637 | 60.108.062 |
| 4/1/2024 | 97,10 | 97,59 | +0,45% | 97,10 | 97,91 | 97,41 | 97,57 | 97,65 | 358 | 26.126.781 |
| 3/1/2024 | 98,95 | 97,15 | -0,77% | 97,11 | 98,95 | 97,56 | 97,15 | 97,29 | 2.988 | 56.097.256 |
| 2/1/2024 | 97,65 | 97,90 | -0,06% | 97,23 | 98,42 | 97,73 | 97,90 | 98,00 | 282 | 32.505.731 |
| 28/12/2023 | 98,03 | 97,96 | -0,07% | 97,82 | 98,94 | 98,13 | 97,89 | 97,96 | 327 | 54.924.978 |
| 27/12/2023 | 99,98 | 98,03 | -1,95% | 97,93 | 100,30 | 98,97 | 98,05 | 98,27 | 252 | 43.756.032 |
| 26/12/2023 | 98,98 | 99,98 | +1,00% | 97,56 | 100,30 | 99,59 | 99,73 | 99,98 | 284 | 94.631.852 |
| 22/12/2023 | 96,40 | 98,99 | +2,70% | 96,39 | 99,80 | 97,90 | 98,95 | 99,00 | 810 | 98.126.401 |
| 21/12/2023 | 96,14 | 96,39 | +0,26% | 96,01 | 96,64 | 96,30 | 96,30 | 96,39 | 326 | 37.636.818 |
| 20/12/2023 | 95,59 | 96,14 | +0,99% | 95,55 | 96,81 | 96,17 | 96,09 | 96,14 | 236 | 43.895.946 |
| 19/12/2023 | 94,57 | 95,20 | +0,67% | 94,50 | 95,64 | 94,98 | 95,11 | 95,20 | 435 | 62.757.962 |
| 18/12/2023 | 97,50 | 94,57 | -1,67% | 94,50 | 97,51 | 95,84 | 94,57 | 94,97 | 848 | 102.707.269 |
| 15/12/2023 | 95,30 | 96,18 | +0,92% | 95,30 | 97,10 | 96,39 | 95,97 | 96,18 | 2.450 | 158.648.934 |
| 14/12/2023 | 94,35 | 95,30 | +1,01% | 94,35 | 95,78 | 95,15 | 95,30 | 95,50 | 213 | 26.577.797 |
| 13/12/2023 | 94,04 | 94,35 | +0,95% | 93,71 | 94,50 | 94,29 | 94,34 | 94,35 | 189 | 34.295.853 |
| 12/12/2023 | 94,41 | 93,46 | -1,01% | 93,00 | 94,43 | 93,79 | 93,46 | 94,04 | 483 | 80.255.250 |
| 11/12/2023 | 93,79 | 94,41 | +0,64% | 93,79 | 94,43 | 94,03 | 94,30 | 94,41 | 458 | 91.026.912 |
| 8/12/2023 | 94,46 | 93,81 | -0,69% | 93,66 | 95,23 | 94,23 | 93,81 | 93,83 | 929 | 96.469.964 |
| 7/12/2023 | 94,83 | 94,46 | -0,39% | 94,27 | 95,28 | 94,47 | 94,35 | 94,47 | 263 | 76.834.229 |
| 6/12/2023 | 94,66 | 94,83 | +0,19% | 94,66 | 95,54 | 95,03 | 94,83 | 95,00 | 108 | 19.719.043 |
| 5/12/2023 | 95,33 | 94,65 | -0,41% | 94,34 | 95,52 | 95,04 | 94,64 | 95,00 | 1.152 | 36.476.383 |
| 4/12/2023 | 94,49 | 95,04 | +0,58% | 93,61 | 95,05 | 94,20 | 94,87 | 95,04 | 362 | 56.879.481 |
| 1/12/2023 | 96,29 | 94,49 | -0,16% | 93,32 | 96,50 | 94,48 | 94,30 | 94,66 | 1.967 | 80.361.910 |
| 30/11/2023 | 94,05 | 94,64 | +0,92% | 93,79 | 94,65 | 94,42 | 94,60 | 94,64 | 944 | 44.077.838 |
| 29/11/2023 | 93,50 | 93,78 | +0,30% | 93,00 | 94,37 | 93,53 | 93,57 | 93,78 | 454 | 93.959.878 |
| 28/11/2023 | 93,58 | 93,50 | -0,09% | 93,40 | 94,09 | 93,66 | 93,48 | 93,50 | 378 | 57.415.866 |
| 27/11/2023 | 94,50 | 93,58 | -0,71% | 93,10 | 94,59 | 93,74 | 93,50 | 93,58 | 458 | 92.358.759 |
| 24/11/2023 | 94,00 | 94,25 | +0,57% | 93,74 | 94,39 | 94,04 | 94,16 | 94,26 | 846 | 33.855.386 |
| 23/11/2023 | 94,16 | 93,72 | -0,47% | 93,28 | 94,86 | 94,00 | 93,67 | 93,72 | 376 | 104.348.582 |
| 22/11/2023 | 94,38 | 94,16 | -0,23% | 93,70 | 94,38 | 94,02 | 93,93 | 94,16 | 463 | 53.837.059 |
| 21/11/2023 | 94,38 | 94,38 | 0,00% | 93,86 | 94,39 | 94,19 | 94,16 | 94,38 | 273 | 51.412.253 |
| 20/11/2023 | 94,39 | 94,38 | +0,56% | 93,10 | 94,87 | 94,23 | 94,10 | 94,38 | 336 | 80.105.467 |
| 17/11/2023 | 93,21 | 93,85 | +0,50% | 93,21 | 94,40 | 93,98 | 93,81 | 94,18 | 442 | 60.478.464 |
| 16/11/2023 | 93,02 | 93,38 | +0,20% | 93,00 | 93,99 | 93,20 | 93,17 | 93,38 | 574 | 97.020.052 |
| 14/11/2023 | 93,35 | 93,19 | -0,22% | 92,88 | 93,99 | 93,32 | 93,11 | 93,40 | 538 | 111.956.849 |
| 13/11/2023 | 94,00 | 93,40 | -0,41% | 93,30 | 94,00 | 93,61 | 93,25 | 93,40 | 666 | 80.514.401 |
| 10/11/2023 | 94,11 | 93,78 | -0,36% | 93,65 | 94,12 | 93,76 | 93,73 | 93,78 | 349 | 67.475.050 |
| 9/11/2023 | 94,27 | 94,12 | -0,16% | 93,71 | 94,27 | 94,04 | 93,99 | 94,12 | 308 | 62.022.211 |
| 8/11/2023 | 94,86 | 94,27 | -0,62% | 94,12 | 94,86 | 94,34 | 94,22 | 94,27 | 634 | 55.977.340 |
| 7/11/2023 | 94,19 | 94,86 | +0,70% | 94,01 | 94,87 | 94,29 | 94,86 | 94,87 | 286 | 67.459.939 |
| 6/11/2023 | 93,75 | 94,20 | +0,48% | 93,75 | 94,20 | 93,95 | 94,01 | 94,20 | 249 | 46.970.126 |
| 3/11/2023 | 93,91 | 93,75 | -0,17% | 93,75 | 93,98 | 93,91 | 93,75 | 93,97 | 213 | 50.838.229 |
| 1/11/2023 | 94,09 | 93,91 | -1,10% | 93,88 | 95,23 | 94,17 | 93,85 | 93,91 | 639 | 63.806.061 |
| 31/10/2023 | 94,90 | 94,95 | +0,04% | 94,37 | 95,24 | 94,83 | 94,95 | 95,15 | 1.187 | 46.544.216 |
| 30/10/2023 | 95,00 | 94,91 | -0,06% | 94,66 | 96,39 | 95,28 | 94,90 | 94,91 | 1.453 | 43.342.884 |
| 27/10/2023 | 94,49 | 94,97 | +0,75% | 94,02 | 94,97 | 94,68 | 94,81 | 94,97 | 111 | 13.671.862 |
| 26/10/2023 | 94,39 | 94,26 | +0,38% | 93,91 | 95,00 | 94,42 | 94,26 | 94,55 | 941 | 45.039.642 |
| 25/10/2023 | 94,11 | 93,90 | -0,29% | 93,90 | 94,76 | 94,32 | 93,91 | 94,39 | 791 | 57.595.675 |
| 24/10/2023 | 94,60 | 94,17 | +0,14% | 94,05 | 94,85 | 94,48 | 94,17 | 94,69 | 1.019 | 48.723.383 |
| 23/10/2023 | 94,42 | 94,04 | -0,22% | 94,00 | 94,98 | 94,46 | 94,04 | 94,33 | 230 | 58.030.352 |
| 20/10/2023 | 93,96 | 94,25 | +0,11% | 93,90 | 94,46 | 94,08 | 94,25 | 94,40 | 389 | 19.644.207 |
| 19/10/2023 | 94,58 | 94,15 | +0,64% | 93,57 | 94,58 | 94,03 | 94,11 | 94,15 | 268 | 37.273.757 |
| 18/10/2023 | 93,82 | 93,55 | -0,30% | 93,16 | 94,98 | 93,93 | 93,53 | 93,91 | 2.148 | 193.067.506 |
| 17/10/2023 | 94,83 | 93,83 | -0,72% | 93,29 | 94,83 | 93,65 | 93,74 | 93,83 | 2.755 | 121.840.139 |
| 16/10/2023 | 93,65 | 94,51 | +0,92% | 93,24 | 94,51 | 93,71 | 93,72 | 94,51 | 627 | 92.595.231 |
| 13/10/2023 | 93,73 | 93,65 | -0,10% | 93,06 | 93,73 | 93,37 | 93,65 | 93,69 | 310 | 73.919.281 |
| 11/10/2023 | 93,90 | 93,74 | -0,17% | 93,60 | 94,00 | 93,75 | 93,70 | 93,74 | 226 | 41.345.089 |
| 10/10/2023 | 94,29 | 93,90 | -0,20% | 93,40 | 94,29 | 93,79 | 93,72 | 93,90 | 365 | 83.681.033 |
| 9/10/2023 | 94,03 | 94,09 | -0,35% | 94,03 | 94,45 | 94,18 | 94,09 | 94,23 | 257 | 29.884.084 |
| 6/10/2023 | 94,73 | 94,42 | -0,33% | 94,18 | 94,73 | 94,53 | 94,40 | 94,42 | 223 | 14.152.136 |
| 5/10/2023 | 94,03 | 94,73 | +0,74% | 94,03 | 95,06 | 94,70 | 94,58 | 94,73 | 108 | 11.099.699 |
| 4/10/2023 | 94,26 | 94,03 | -0,39% | 93,86 | 94,78 | 94,03 | 94,03 | 94,08 | 300 | 39.504.340 |
| 3/10/2023 | 95,00 | 94,40 | -0,63% | 94,20 | 95,25 | 94,41 | 94,37 | 94,40 | 339 | 67.887.936 |
| 2/10/2023 | 95,10 | 95,00 | -0,77% | 94,72 | 95,95 | 95,36 | 94,90 | 95,00 | 1.394 | 68.842.240 |
| 29/9/2023 | 95,79 | 95,74 | -0,05% | 95,51 | 95,94 | 95,64 | 95,73 | 95,74 | 300 | 41.729.985 |
| 28/9/2023 | 95,60 | 95,79 | +0,26% | 95,15 | 95,83 | 95,48 | 95,60 | 95,79 | 302 | 39.159.797 |
| 27/9/2023 | 95,35 | 95,54 | +0,18% | 95,35 | 95,82 | 95,61 | 95,44 | 95,54 | 199 | 21.751.910 |
| 26/9/2023 | 95,87 | 95,37 | -0,45% | 95,00 | 95,87 | 95,45 | 95,35 | 95,37 | 465 | 68.335.021 |
| 25/9/2023 | 96,24 | 95,80 | -0,21% | 95,34 | 96,24 | 95,70 | 95,80 | 95,84 | 417 | 50.658.282 |
| 22/9/2023 | 96,26 | 96,00 | 0,00% | 95,26 | 96,26 | 95,75 | 95,93 | 96,00 | 323 | 50.551.597 |
| 21/9/2023 | 96,38 | 96,00 | -0,39% | 95,95 | 96,40 | 96,12 | 95,98 | 96,00 | 259 | 41.296.444 |
| 20/9/2023 | 96,95 | 96,38 | -0,17% | 96,30 | 97,15 | 96,64 | 96,38 | 96,39 | 459 | 42.058.501 |
| 19/9/2023 | 97,19 | 96,54 | -0,47% | 96,39 | 97,19 | 96,68 | 96,56 | 96,57 | 419 | 30.039.965 |
| 18/9/2023 | 96,98 | 97,00 | +0,70% | 96,40 | 97,47 | 96,81 | 96,85 | 97,00 | 452 | 41.467.990 |
| 15/9/2023 | 96,27 | 96,33 | +0,05% | 96,10 | 96,35 | 96,30 | 96,33 | 96,35 | 198 | 28.891.635 |
| 14/9/2023 | 96,16 | 96,28 | +0,11% | 95,59 | 96,68 | 96,16 | 96,28 | 96,29 | 270 | 28.408.446 |
| 13/9/2023 | 96,68 | 96,17 | -0,53% | 96,17 | 96,81 | 96,54 | 96,17 | 96,39 | 364 | 42.236.950 |
| 12/9/2023 | 96,47 | 96,68 | +0,23% | 96,37 | 96,96 | 96,63 | 96,65 | 96,68 | 209 | 28.091.901 |
| 11/9/2023 | 97,35 | 96,46 | -1,94% | 96,35 | 97,40 | 96,77 | 96,46 | 97,00 | 647 | 103.641.151 |
| 8/9/2023 | 98,37 | 98,37 | 0,00% | 97,57 | 98,37 | 98,26 | 98,30 | 98,37 | 359 | 25.833.773 |
| 6/9/2023 | 98,25 | 98,37 | +0,08% | 97,34 | 98,37 | 98,19 | 98,31 | 98,37 | 386 | 25.443.495 |
| 5/9/2023 | 98,36 | 98,29 | -0,08% | 97,62 | 98,37 | 98,09 | 98,05 | 98,29 | 393 | 54.637.034 |
| 4/9/2023 | 98,44 | 98,37 | +0,48% | 97,64 | 98,74 | 98,26 | 98,04 | 98,37 | 412 | 59.203.814 |
| 1/9/2023 | 98,10 | 97,90 | -0,86% | 97,20 | 98,14 | 97,85 | 97,84 | 97,90 | 209 | 29.708.645 |
| 31/8/2023 | 98,66 | 98,75 | +0,09% | 98,66 | 99,49 | 99,14 | 98,73 | 98,75 | 250 | 42.483.580 |
| 30/8/2023 | 98,99 | 98,66 | +0,67% | 97,03 | 99,34 | 98,15 | 98,66 | 98,97 | 406 | 80.616.370 |
| 29/8/2023 | 98,30 | 98,00 | -0,25% | 98,00 | 99,93 | 98,76 | 98,00 | 98,86 | 694 | 131.461.633 |
| 28/8/2023 | 97,95 | 98,25 | +0,93% | 97,49 | 98,27 | 98,00 | 98,07 | 98,25 | 161 | 21.199.439 |
| 25/8/2023 | 97,17 | 97,34 | +0,17% | 97,17 | 98,25 | 97,43 | 97,34 | 97,94 | 1.101 | 50.069.647 |
| 24/8/2023 | 97,73 | 97,17 | -0,57% | 96,52 | 98,27 | 97,17 | 97,17 | 97,24 | 945 | 17.801.740 |
| 23/8/2023 | 97,91 | 97,73 | -0,18% | 96,96 | 98,20 | 97,53 | 97,73 | 97,99 | 1.189 | 44.350.536 |
| 22/8/2023 | 98,26 | 97,91 | -0,37% | 97,71 | 98,27 | 98,05 | 97,91 | 98,18 | 988 | 42.018.270 |
| 21/8/2023 | 96,81 | 98,27 | +1,52% | 96,16 | 98,65 | 97,33 | 97,65 | 98,27 | 1.970 | 55.616.590 |
| 18/8/2023 | 96,39 | 96,80 | +0,44% | 95,94 | 100,36 | 97,32 | 96,80 | 98,19 | 3.975 | 183.411.383 |
| 17/8/2023 | 96,30 | 96,38 | +0,08% | 95,99 | 96,79 | 96,18 | 96,38 | 96,65 | 988 | 52.894.495 |
| 16/8/2023 | 97,00 | 96,30 | -0,72% | 96,00 | 97,00 | 96,47 | 96,10 | 96,30 | 1.193 | 95.666.764 |
| 15/8/2023 | 97,20 | 97,00 | -0,08% | 96,10 | 97,20 | 96,63 | 96,61 | 97,00 | 1.131 | 58.645.179 |
| 14/8/2023 | 97,40 | 97,08 | -0,33% | 97,08 | 98,01 | 97,24 | 97,09 | 97,20 | 991 | 39.208.534 |
| 11/8/2023 | 97,53 | 97,40 | -0,12% | 97,07 | 97,94 | 97,42 | 97,23 | 97,40 | 992 | 27.601.604 |
| 10/8/2023 | 98,38 | 97,52 | -0,04% | 97,45 | 98,38 | 97,76 | 97,52 | 97,94 | 917 | 22.154.676 |
| 9/8/2023 | 97,74 | 97,56 | -0,18% | 97,53 | 98,39 | 97,83 | 97,56 | 98,02 | 362 | 18.608.600 |
| 8/8/2023 | 98,20 | 97,74 | -0,37% | 97,51 | 98,45 | 97,98 | 97,74 | 97,75 | 382 | 46.778.860 |
| 7/8/2023 | 97,41 | 98,10 | +0,91% | 97,36 | 98,42 | 98,07 | 98,00 | 98,10 | 410 | 33.402.695 |
| 4/8/2023 | 97,25 | 97,22 | -0,03% | 97,00 | 97,42 | 97,18 | 97,22 | 97,40 | 151 | 15.628.140 |
| 3/8/2023 | 97,00 | 97,25 | +0,26% | 96,67 | 97,94 | 97,16 | 97,23 | 97,25 | 288 | 17.275.177 |
| 2/8/2023 | 97,44 | 97,00 | +0,10% | 96,71 | 97,71 | 97,12 | 96,98 | 97,00 | 151 | 32.508.189 |
| 1/8/2023 | 97,38 | 96,90 | -1,46% | 95,50 | 97,55 | 96,89 | 96,70 | 96,90 | 297 | 66.491.783 |
| 31/7/2023 | 97,97 | 98,34 | +0,43% | 97,60 | 98,39 | 98,01 | 97,81 | 98,34 | 260 | 43.556.206 |
| 28/7/2023 | 97,88 | 97,92 | +0,05% | 97,83 | 98,00 | 97,91 | 97,90 | 97,92 | 137 | 29.365.612 |
| 27/7/2023 | 97,90 | 97,87 | -0,03% | 97,03 | 97,93 | 97,79 | 97,87 | 97,91 | 217 | 41.006.465 |
| 26/7/2023 | 97,94 | 97,90 | +0,48% | 97,00 | 97,97 | 97,76 | 97,50 | 97,90 | 218 | 30.922.081 |
| 25/7/2023 | 96,93 | 97,43 | +1,48% | 96,93 | 97,99 | 97,46 | 97,43 | 97,97 | 247 | 28.918.770 |
| 24/7/2023 | 96,99 | 96,01 | -0,15% | 96,00 | 96,99 | 96,32 | 96,01 | 96,27 | 200 | 46.224.742 |
| 21/7/2023 | 96,24 | 96,15 | -0,03% | 96,01 | 96,24 | 96,14 | 96,14 | 96,15 | 137 | 33.630.278 |
| 20/7/2023 | 96,14 | 96,18 | +0,04% | 96,10 | 96,28 | 96,20 | 96,18 | 96,20 | 131 | 28.696.465 |
| 19/7/2023 | 96,59 | 96,14 | -0,29% | 96,14 | 96,60 | 96,33 | 96,13 | 96,14 | 187 | 26.108.031 |
| 18/7/2023 | 96,60 | 96,42 | +0,17% | 96,11 | 96,60 | 96,48 | 96,42 | 96,59 | 203 | 32.052.044 |
| 17/7/2023 | 95,80 | 96,26 | +1,06% | 95,69 | 96,70 | 96,33 | 96,01 | 96,26 | 288 | 49.277.386 |
| 14/7/2023 | 94,10 | 95,25 | +1,22% | 93,79 | 95,49 | 94,29 | 95,05 | 95,25 | 538 | 54.627.426 |
| 13/7/2023 | 94,75 | 94,10 | -0,75% | 93,89 | 95,00 | 94,33 | 93,94 | 94,10 | 309 | 62.273.351 |
| 12/7/2023 | 95,03 | 94,81 | -0,21% | 94,81 | 95,56 | 95,10 | 94,82 | 95,00 | 201 | 35.398.826 |
| 11/7/2023 | 95,84 | 95,01 | +0,01% | 95,00 | 95,84 | 95,26 | 95,01 | 95,19 | 163 | 14.222.373 |
| 10/7/2023 | 96,33 | 95,00 | -1,38% | 95,00 | 96,33 | 95,49 | 95,01 | 95,12 | 389 | 60.038.125 |
| 7/7/2023 | 96,82 | 96,33 | -0,51% | 95,75 | 96,82 | 96,09 | 96,06 | 96,33 | 502 | 59.984.083 |
| 6/7/2023 | 97,19 | 96,82 | -0,39% | 96,00 | 97,20 | 96,36 | 96,57 | 96,82 | 307 | 101.994.824 |
| 5/7/2023 | 97,20 | 97,20 | -0,01% | 96,68 | 97,86 | 97,11 | 96,92 | 97,20 | 285 | 30.621.624 |
| 4/7/2023 | 96,95 | 97,21 | +0,32% | 96,15 | 98,57 | 97,18 | 97,00 | 97,20 | 423 | 65.366.468 |
| 3/7/2023 | 96,99 | 96,90 | -2,08% | 95,95 | 96,99 | 96,53 | 96,88 | 96,90 | 255 | 44.338.387 |
| 30/6/2023 | 98,81 | 98,96 | +0,42% | 98,30 | 99,00 | 98,53 | 98,69 | 98,96 | 3.099 | 62.292.518 |
| 29/6/2023 | 98,65 | 98,55 | -0,02% | 98,27 | 99,11 | 98,67 | 98,53 | 98,55 | 501 | 32.830.229 |
| 28/6/2023 | 98,94 | 98,57 | +0,61% | 98,04 | 98,94 | 98,46 | 98,20 | 98,57 | 462 | 45.885.233 |
| 27/6/2023 | 98,00 | 97,97 | -0,63% | 97,58 | 98,00 | 97,70 | 97,97 | 97,99 | 1.176 | 34.615.587 |
| 26/6/2023 | 98,70 | 98,59 | +0,57% | 97,17 | 99,40 | 98,10 | 98,34 | 98,59 | 2.029 | 74.262.960 |
| 23/6/2023 | 99,45 | 98,03 | -0,95% | 97,56 | 99,47 | 98,34 | 97,91 | 98,77 | 3.644 | 62.810.997 |
| 22/6/2023 | 98,94 | 98,97 | +0,62% | 98,61 | 99,25 | 98,94 | 98,97 | 99,25 | 159 | 31.643.752 |
| 21/6/2023 | 98,95 | 98,36 | -0,61% | 97,83 | 98,95 | 98,36 | 98,08 | 98,36 | 2.005 | 45.777.977 |
| 20/6/2023 | 98,85 | 98,96 | +0,12% | 98,48 | 99,78 | 98,78 | 98,95 | 98,96 | 177 | 48.158.116 |
| 19/6/2023 | 98,70 | 98,84 | +0,14% | 98,70 | 99,58 | 99,08 | 98,72 | 99,12 | 190 | 29.081.173 |
| 16/6/2023 | 99,00 | 98,70 | +0,90% | 97,92 | 99,02 | 98,73 | 98,56 | 98,70 | 129 | 30.252.621 |
| 15/6/2023 | 99,56 | 97,82 | -0,88% | 97,82 | 99,56 | 98,75 | 97,82 | 98,44 | 213 | 46.939.353 |
| 14/6/2023 | 98,90 | 98,69 | -0,14% | 98,33 | 98,90 | 98,64 | 98,33 | 98,69 | 176 | 17.628.352 |
| 13/6/2023 | 99,66 | 98,83 | -0,34% | 97,75 | 99,66 | 98,83 | 98,77 | 98,83 | 333 | 54.732.176 |
| 12/6/2023 | 97,76 | 99,17 | +1,45% | 97,76 | 99,48 | 98,62 | 99,17 | 99,31 | 198 | 54.510.860 |
| 9/6/2023 | 96,49 | 97,75 | +1,54% | 96,49 | 97,93 | 97,23 | 97,75 | 97,79 | 125 | 39.634.170 |
| 7/6/2023 | 97,00 | 96,27 | -0,37% | 96,24 | 97,00 | 96,50 | 96,30 | 96,48 | 163 | 21.752.845 |
| 6/6/2023 | 97,00 | 96,63 | -0,40% | 96,01 | 97,00 | 96,52 | 96,31 | 96,63 | 238 | 49.274.213 |
| 5/6/2023 | 96,94 | 97,02 | +1,25% | 95,83 | 97,34 | 96,70 | 97,02 | 97,10 | 311 | 26.932.575 |
| 2/6/2023 | 96,56 | 95,82 | -0,78% | 95,15 | 97,16 | 96,08 | 95,80 | 95,81 | 257 | 52.172.558 |
| 1/6/2023 | 97,49 | 96,57 | +0,33% | 95,39 | 97,49 | 96,20 | 96,25 | 96,57 | 350 | 62.476.249 |
| 31/5/2023 | 96,71 | 96,25 | -0,47% | 95,17 | 97,74 | 96,31 | 95,87 | 96,25 | 309 | 65.204.846 |
| 30/5/2023 | 96,93 | 96,70 | -0,24% | 96,05 | 97,76 | 96,74 | 96,59 | 96,70 | 170 | 40.728.816 |
| 29/5/2023 | 95,70 | 96,93 | +1,26% | 94,81 | 96,93 | 95,97 | 96,92 | 96,93 | 479 | 73.133.562 |
| 26/5/2023 | 94,49 | 95,72 | +1,72% | 94,47 | 95,73 | 95,18 | 95,43 | 95,72 | 87 | 11.774.662 |
| 25/5/2023 | 95,74 | 94,10 | -0,63% | 93,65 | 95,74 | 94,39 | 94,10 | 94,33 | 1.048 | 71.562.224 |
| 24/5/2023 | 94,99 | 94,70 | -0,25% | 94,64 | 95,75 | 94,93 | 94,70 | 95,01 | 1.368 | 52.896.668 |
| 23/5/2023 | 94,40 | 94,94 | +1,14% | 93,14 | 94,94 | 94,01 | 94,62 | 94,94 | 768 | 50.868.847 |
| 22/5/2023 | 93,59 | 93,87 | +1,10% | 92,99 | 94,44 | 93,63 | 94,00 | 94,12 | 1.145 | 56.744.803 |
| 19/5/2023 | 94,68 | 92,85 | -1,18% | 92,56 | 95,00 | 93,39 | 92,85 | 93,28 | 854 | 124.275.390 |
| 18/5/2023 | 93,80 | 93,96 | +0,17% | 93,45 | 94,79 | 94,34 | 93,80 | 93,96 | 308 | 24.143.531 |
| 17/5/2023 | 94,20 | 93,80 | -0,42% | 93,15 | 95,45 | 94,11 | 93,80 | 94,75 | 393 | 48.122.890 |
| 16/5/2023 | 94,10 | 94,20 | +0,11% | 94,10 | 94,40 | 94,31 | 94,21 | 94,30 | 229 | 51.243.216 |
| 15/5/2023 | 93,00 | 94,10 | +0,86% | 92,18 | 94,90 | 93,75 | 94,09 | 94,10 | 425 | 98.006.516 |
| 12/5/2023 | 93,94 | 93,30 | +0,55% | 93,00 | 93,94 | 93,37 | 93,04 | 93,30 | 171 | 26.675.877 |
| 11/5/2023 | 94,29 | 92,79 | -1,08% | 92,11 | 94,29 | 92,80 | 92,48 | 92,79 | 668 | 96.120.644 |
| 10/5/2023 | 93,74 | 93,80 | 0,00% | 92,54 | 94,89 | 93,78 | 93,80 | 94,00 | 262 | 54.217.702 |
| 9/5/2023 | 93,13 | 93,80 | +0,72% | 93,13 | 93,96 | 93,61 | 93,79 | 93,80 | 137 | 23.712.652 |
| 8/5/2023 | 92,00 | 93,13 | +1,27% | 91,96 | 93,50 | 92,60 | 92,85 | 93,13 | 216 | 41.744.455 |
| 5/5/2023 | 92,60 | 91,96 | -0,68% | 91,06 | 93,86 | 92,14 | 91,97 | 92,58 | 2.035 | 64.031.920 |
| 4/5/2023 | 93,85 | 92,59 | +0,08% | 92,10 | 93,85 | 92,63 | 92,59 | 92,60 | 182 | 28.225.400 |
| 3/5/2023 | 92,22 | 92,52 | +0,67% | 91,90 | 94,64 | 92,57 | 92,60 | 92,67 | 423 | 69.903.063 |
| 2/5/2023 | 92,00 | 91,90 | -1,46% | 91,15 | 92,20 | 91,98 | 91,90 | 91,98 | 184 | 23.199.310 |
| 28/4/2023 | 93,68 | 93,26 | -0,37% | 92,06 | 94,14 | 93,24 | 93,26 | 93,89 | 639 | 86.542.180 |
| 27/4/2023 | 91,31 | 93,61 | +2,52% | 91,31 | 93,72 | 92,89 | 93,23 | 93,62 | 317 | 26.967.661 |
| 26/4/2023 | 92,59 | 91,31 | -0,11% | 90,85 | 92,59 | 91,30 | 91,31 | 91,53 | 513 | 45.041.661 |
| 25/4/2023 | 94,45 | 91,41 | -2,85% | 91,06 | 94,45 | 92,09 | 91,41 | 91,64 | 1.293 | 148.610.166 |
| 24/4/2023 | 94,41 | 94,09 | -0,21% | 92,80 | 94,54 | 94,00 | 94,00 | 94,15 | 795 | 53.669.177 |
| 20/4/2023 | 93,93 | 94,29 | -0,51% | 92,68 | 94,57 | 94,01 | 94,05 | 94,29 | 411 | 34.474.507 |
| 19/4/2023 | 92,70 | 94,77 | +2,23% | 91,80 | 95,80 | 93,44 | 93,50 | 94,77 | 4.572 | 106.387.547 |
| 18/4/2023 | 91,63 | 92,70 | +1,41% | 91,61 | 93,87 | 92,68 | 92,32 | 92,70 | 3.074 | 72.272.678 |
| 17/4/2023 | 91,53 | 91,41 | +0,63% | 91,01 | 91,87 | 91,42 | 91,26 | 91,41 | 235 | 37.366.365 |
| 14/4/2023 | 89,89 | 90,84 | +1,69% | 89,30 | 90,84 | 89,75 | 89,92 | 90,84 | 283 | 66.245.850 |
| 13/4/2023 | 89,42 | 89,33 | +0,22% | 89,28 | 89,89 | 89,49 | 89,35 | 89,48 | 373 | 26.883.176 |
| 12/4/2023 | 89,80 | 89,13 | -0,40% | 89,07 | 89,80 | 89,30 | 89,15 | 89,16 | 228 | 36.999.186 |
| 11/4/2023 | 89,91 | 89,49 | +0,63% | 89,41 | 89,92 | 89,75 | 89,45 | 89,49 | 219 | 36.146.329 |
| 10/4/2023 | 89,16 | 88,93 | +0,25% | 88,88 | 89,88 | 89,45 | 88,93 | 89,07 | 578 | 54.216.137 |
| 6/4/2023 | 89,62 | 88,71 | -1,02% | 88,70 | 89,62 | 89,18 | 88,71 | 88,89 | 412 | 64.830.984 |
| 5/4/2023 | 89,58 | 89,62 | +0,26% | 89,39 | 89,62 | 89,55 | 89,58 | 89,62 | 175 | 32.534.760 |
| 4/4/2023 | 88,80 | 89,39 | +0,56% | 88,80 | 89,77 | 89,24 | 89,33 | 89,39 | 310 | 58.386.633 |
| 3/4/2023 | 88,99 | 88,89 | -0,12% | 88,80 | 89,85 | 88,97 | 88,88 | 88,89 | 245 | 49.487.471 |
| 31/3/2023 | 88,90 | 89,00 | -0,20% | 87,10 | 89,18 | 88,49 | 88,92 | 89,00 | 564 | 115.137.277 |
| 30/3/2023 | 89,91 | 89,18 | +0,59% | 87,61 | 89,91 | 88,44 | 88,36 | 89,19 | 341 | 88.879.511 |
| 29/3/2023 | 89,24 | 88,66 | -0,62% | 88,51 | 89,90 | 89,14 | 88,66 | 88,79 | 353 | 55.508.273 |
| 28/3/2023 | 89,65 | 89,21 | -0,55% | 89,21 | 89,90 | 89,58 | 89,21 | 89,41 | 172 | 25.378.143 |
| 27/3/2023 | 89,70 | 89,70 | +0,03% | 89,46 | 89,70 | 89,65 | 89,68 | 89,70 | 259 | 50.787.654 |
| 24/3/2023 | 88,98 | 89,67 | +1,08% | 88,97 | 89,72 | 89,22 | 89,50 | 89,67 | 227 | 37.418.980 |
| 23/3/2023 | 88,99 | 88,71 | +0,11% | 88,56 | 89,00 | 88,75 | 88,69 | 88,71 | 664 | 73.110.089 |
| 22/3/2023 | 89,93 | 88,61 | -1,47% | 88,57 | 89,93 | 88,98 | 88,61 | 88,99 | 284 | 79.949.948 |
| 21/3/2023 | 89,69 | 89,93 | +0,26% | 89,52 | 90,04 | 89,80 | 89,90 | 89,93 | 355 | 33.093.460 |
| 20/3/2023 | 90,33 | 89,70 | +0,58% | 89,40 | 90,33 | 89,80 | 89,70 | 90,07 | 149 | 16.497.735 |
| 17/3/2023 | 89,98 | 89,18 | -0,89% | 89,04 | 89,98 | 89,43 | 89,18 | 89,64 | 667 | 58.362.467 |
| 16/3/2023 | 90,05 | 89,98 | +0,20% | 89,50 | 90,76 | 89,81 | 89,68 | 89,98 | 220 | 31.757.508 |
| 15/3/2023 | 90,30 | 89,80 | -0,55% | 89,71 | 90,82 | 90,21 | 89,80 | 90,05 | 321 | 50.637.472 |
| 14/3/2023 | 90,89 | 90,30 | -0,65% | 90,00 | 90,89 | 90,30 | 90,14 | 90,30 | 355 | 53.801.637 |
| 13/3/2023 | 90,82 | 90,89 | +0,20% | 90,53 | 90,91 | 90,68 | 90,60 | 90,89 | 148 | 18.663.722 |
| 10/3/2023 | 90,93 | 90,71 | +0,73% | 90,15 | 90,93 | 90,41 | 90,71 | 90,81 | 234 | 37.945.954 |
| 9/3/2023 | 90,10 | 90,05 | 0,00% | 90,02 | 91,28 | 90,54 | 90,05 | 90,86 | 393 | 65.700.279 |
| 8/3/2023 | 92,30 | 90,05 | -2,25% | 90,05 | 92,39 | 90,99 | 90,05 | 90,57 | 430 | 71.104.159 |
| 7/3/2023 | 91,75 | 92,12 | +0,51% | 90,71 | 92,16 | 91,63 | 91,91 | 92,12 | 141 | 18.711.468 |
| 6/3/2023 | 92,41 | 91,65 | +0,11% | 90,73 | 92,41 | 91,64 | 91,47 | 91,65 | 604 | 46.739.318 |
| 3/3/2023 | 92,60 | 91,55 | -1,02% | 89,99 | 93,57 | 91,65 | 91,54 | 91,55 | 488 | 108.782.137 |
| 2/3/2023 | 92,30 | 92,49 | +0,41% | 92,30 | 94,25 | 93,18 | 92,31 | 92,49 | 177 | 28.848.642 |
| 1/3/2023 | 92,70 | 92,11 | -1,53% | 89,21 | 93,45 | 92,41 | 92,10 | 92,18 | 783 | 76.175.584 |
| 28/2/2023 | 93,13 | 93,54 | +0,86% | 92,00 | 94,08 | 93,05 | 93,50 | 93,54 | 348 | 35.072.667 |
| 27/2/2023 | 93,53 | 92,74 | +0,86% | 92,15 | 93,53 | 92,46 | 92,73 | 92,74 | 591 | 45.011.597 |
| 24/2/2023 | 92,95 | 91,95 | -1,02% | 91,90 | 93,89 | 92,71 | 91,95 | 92,92 | 547 | 63.215.078 |
| 23/2/2023 | 93,61 | 92,90 | +0,90% | 92,31 | 94,34 | 93,44 | 92,82 | 92,90 | 458 | 72.274.102 |
| 22/2/2023 | 91,21 | 92,07 | +1,11% | 91,21 | 95,00 | 92,51 | 92,07 | 92,28 | 502 | 67.445.641 |
| 17/2/2023 | 91,40 | 91,06 | -0,37% | 90,89 | 91,49 | 91,05 | 90,91 | 91,06 | 94 | 18.693.504 |
| 16/2/2023 | 90,91 | 91,40 | +1,57% | 89,99 | 92,01 | 91,13 | 91,34 | 91,40 | 517 | 69.580.984 |
| 15/2/2023 | 89,80 | 89,99 | +0,21% | 89,60 | 91,79 | 90,12 | 89,89 | 89,99 | 469 | 55.806.724 |
| 14/2/2023 | 89,99 | 89,80 | -0,06% | 89,60 | 89,99 | 89,88 | 89,77 | 89,90 | 264 | 22.138.216 |
| 13/2/2023 | 89,85 | 89,85 | +0,75% | 89,00 | 89,87 | 89,53 | 89,56 | 89,85 | 494 | 67.788.236 |
| 10/2/2023 | 89,18 | 89,18 | +0,03% | 89,16 | 89,85 | 89,35 | 89,16 | 89,47 | 85 | 15.547.010 |
| 9/2/2023 | 88,73 | 89,15 | +0,50% | 88,73 | 89,74 | 89,34 | 89,15 | 89,43 | 207 | 28.946.557 |
| 8/2/2023 | 89,88 | 88,71 | -1,36% | 88,50 | 89,99 | 89,39 | 88,71 | 89,47 | 295 | 55.935.133 |
| 7/2/2023 | 89,99 | 89,93 | -0,07% | 89,93 | 90,01 | 89,94 | 89,90 | 89,93 | 92 | 26.695.997 |
| 6/2/2023 | 89,99 | 89,99 | -0,01% | 89,35 | 90,00 | 89,93 | 89,90 | 89,99 | 85 | 18.408.983 |
| 3/2/2023 | 89,57 | 90,00 | +0,47% | 89,00 | 90,00 | 89,44 | 89,31 | 90,00 | 244 | 42.388.314 |
| 2/2/2023 | 89,55 | 89,58 | +0,04% | 89,06 | 89,90 | 89,59 | 89,19 | 89,58 | 60 | 17.587.529 |
| 1/2/2023 | 88,81 | 89,54 | -0,39% | 88,81 | 89,85 | 89,47 | 89,20 | 89,54 | 108 | 70.049.836 |
| 31/1/2023 | 88,68 | 89,89 | +1,57% | 88,68 | 89,89 | 88,98 | 89,80 | 89,89 | 172 | 32.792.441 |
| 30/1/2023 | 88,62 | 88,50 | +0,44% | 88,19 | 89,38 | 88,54 | 88,51 | 88,68 | 165 | 30.352.535 |
| 27/1/2023 | 88,59 | 88,11 | -0,55% | 88,04 | 89,00 | 88,35 | 88,11 | 88,73 | 163 | 51.923.740 |
| 26/1/2023 | 88,78 | 88,60 | -0,45% | 88,21 | 88,78 | 88,53 | 88,53 | 88,66 | 273 | 47.589.298 |
| 25/1/2023 | 88,99 | 89,00 | +0,45% | 88,48 | 89,02 | 88,98 | 88,65 | 89,00 | 117 | 49.745.294 |
| 24/1/2023 | 88,75 | 88,60 | -0,17% | 88,30 | 88,75 | 88,59 | 88,51 | 88,60 | 130 | 43.633.842 |
| 23/1/2023 | 88,91 | 88,75 | -0,22% | 88,75 | 89,42 | 89,05 | 88,75 | 88,79 | 129 | 29.798.948 |
| 20/1/2023 | 88,74 | 88,95 | +0,68% | 87,49 | 88,99 | 88,05 | 88,71 | 88,92 | 1.733 | 77.692.138 |
| 19/1/2023 | 88,49 | 88,35 | -0,32% | 88,35 | 89,40 | 88,55 | 88,33 | 88,35 | 207 | 24.918.797 |
| 18/1/2023 | 88,41 | 88,63 | +0,26% | 88,17 | 89,78 | 88,49 | 88,61 | 88,63 | 477 | 76.620.833 |
| 17/1/2023 | 89,00 | 88,40 | -0,61% | 88,01 | 89,30 | 88,33 | 88,40 | 89,02 | 587 | 84.369.949 |
| 16/1/2023 | 88,04 | 88,94 | +1,07% | 88,00 | 88,97 | 88,59 | 88,74 | 88,94 | 182 | 66.391.884 |
| 13/1/2023 | 88,39 | 88,00 | -0,17% | 87,98 | 88,40 | 88,15 | 87,97 | 88,00 | 181 | 52.267.861 |
| 12/1/2023 | 88,30 | 88,15 | +1,32% | 87,60 | 88,30 | 87,95 | 87,90 | 88,15 | 131 | 38.622.046 |
| 11/1/2023 | 88,00 | 87,00 | -0,46% | 86,87 | 88,34 | 87,18 | 87,01 | 87,17 | 1.595 | 69.424.118 |
| 10/1/2023 | 88,00 | 87,40 | -0,09% | 87,40 | 88,97 | 88,01 | 87,37 | 87,39 | 596 | 88.995.812 |
| 9/1/2023 | 86,48 | 87,48 | +1,60% | 86,48 | 89,00 | 87,16 | 87,14 | 87,48 | 724 | 101.002.928 |
| 6/1/2023 | 85,55 | 86,10 | +0,67% | 85,50 | 86,32 | 85,84 | 86,00 | 86,33 | 112 | 22.885.791 |
| 5/1/2023 | 85,50 | 85,53 | +0,04% | 85,05 | 85,55 | 85,40 | 85,52 | 85,88 | 119 | 25.810.776 |
| 4/1/2023 | 86,45 | 85,50 | -1,10% | 84,49 | 86,45 | 85,01 | 85,22 | 85,50 | 709 | 197.730.602 |
| 3/1/2023 | 86,62 | 86,45 | -0,63% | 85,09 | 86,64 | 86,02 | 86,16 | 86,46 | 198 | 52.004.929 |
| 2/1/2023 | 88,29 | 87,00 | -1,58% | 85,56 | 88,29 | 87,20 | 87,00 | 87,28 | 87 | 23.824.559 |
| 29/12/2022 | 88,40 | 88,40 | +0,51% | 88,40 | 88,95 | 88,61 | 88,40 | 88,52 | 104 | 30.917.142 |
| 28/12/2022 | 87,98 | 87,95 | -0,05% | 86,77 | 88,00 | 87,72 | 87,95 | 88,40 | 37 | 8.991.445 |
| 27/12/2022 | 87,25 | 87,99 | +0,88% | 86,05 | 87,99 | 87,12 | 87,26 | 87,98 | 91 | 84.686.233 |
| 26/12/2022 | 88,57 | 87,22 | +0,77% | 86,70 | 88,57 | 87,24 | 87,02 | 87,22 | 325 | 26.479.248 |
| 23/12/2022 | 87,24 | 86,55 | +0,19% | 86,50 | 87,24 | 86,87 | 86,55 | 86,83 | 106 | 9.790.528 |
| 22/12/2022 | 86,00 | 86,39 | +0,54% | 86,00 | 86,76 | 86,24 | 86,04 | 86,39 | 41 | 4.493.535 |
| 21/12/2022 | 86,00 | 85,93 | -0,26% | 85,86 | 86,00 | 85,99 | 85,93 | 86,00 | 222 | 113.754.831 |
| 20/12/2022 | 85,95 | 86,15 | -0,42% | 85,00 | 87,37 | 85,69 | 86,02 | 86,15 | 340 | 106.439.182 |
| 19/12/2022 | 87,94 | 86,51 | -1,72% | 85,99 | 88,00 | 87,10 | 86,01 | 86,51 | 205 | 42.889.298 |
| 16/12/2022 | 88,59 | 88,02 | -0,65% | 87,92 | 88,59 | 88,37 | 88,02 | 88,26 | 58 | 31.053.428 |
| 15/12/2022 | 88,50 | 88,60 | +0,11% | 87,90 | 89,35 | 88,54 | 88,51 | 88,59 | 137 | 29.263.975 |
| 14/12/2022 | 89,96 | 88,50 | -1,60% | 88,00 | 89,96 | 88,73 | 88,49 | 88,50 | 182 | 50.310.799 |
| 13/12/2022 | 90,02 | 89,94 | -0,09% | 89,94 | 90,50 | 90,22 | 89,92 | 89,94 | 130 | 30.530.656 |
| 12/12/2022 | 90,51 | 90,02 | -0,54% | 89,90 | 90,51 | 90,20 | 90,00 | 90,02 | 243 | 60.109.494 |
| 9/12/2022 | 90,85 | 90,51 | -0,40% | 90,42 | 90,86 | 90,51 | 90,46 | 90,50 | 67 | 32.297.401 |
| 8/12/2022 | 90,90 | 90,87 | -0,03% | 90,80 | 90,90 | 90,87 | 90,85 | 90,87 | 739 | 17.574.830 |
| 7/12/2022 | 90,65 | 90,90 | +0,29% | 90,41 | 90,90 | 90,61 | 90,70 | 90,90 | 113 | 45.888.261 |
| 6/12/2022 | 91,08 | 90,64 | -0,29% | 90,64 | 91,08 | 90,90 | 90,63 | 90,80 | 38 | 21.989.869 |
| 5/12/2022 | 90,51 | 90,90 | +0,56% | 90,51 | 91,00 | 90,84 | 90,90 | 91,00 | 99 | 19.731.224 |
| 2/12/2022 | 91,08 | 90,39 | -0,76% | 90,32 | 91,08 | 90,58 | 90,39 | 90,89 | 311 | 50.619.442 |
| 1/12/2022 | 91,10 | 91,08 | -0,59% | 90,90 | 91,10 | 91,01 | 90,82 | 91,08 | 793 | 17.437.869 |
| 30/11/2022 | 91,15 | 91,62 | +0,53% | 91,15 | 91,87 | 91,52 | 91,62 | 91,71 | 72 | 10.049.550 |
| 29/11/2022 | 91,09 | 91,14 | +0,08% | 91,07 | 91,70 | 91,22 | 91,14 | 91,40 | 46 | 5.117.516 |
| 28/11/2022 | 91,03 | 91,07 | +0,08% | 91,00 | 91,90 | 91,06 | 91,07 | 91,74 | 33 | 23.996.668 |
| 25/11/2022 | 91,84 | 91,00 | -0,73% | 91,00 | 91,85 | 91,18 | 91,00 | 91,20 | 111 | 49.640.605 |
| 24/11/2022 | 90,77 | 91,67 | +1,01% | 90,72 | 91,79 | 90,81 | 91,00 | 91,67 | 91 | 33.829.470 |
| 23/11/2022 | 91,80 | 90,75 | -0,66% | 90,70 | 92,49 | 91,02 | 90,75 | 91,47 | 88 | 27.097.888 |
| 22/11/2022 | 91,63 | 91,35 | -0,31% | 91,35 | 91,70 | 91,66 | 91,36 | 91,65 | 22 | 8.240.845 |
| 21/11/2022 | 90,95 | 91,63 | +0,80% | 90,01 | 91,88 | 90,82 | 91,55 | 91,63 | 335 | 61.041.873 |
| 18/11/2022 | 92,00 | 90,90 | -1,17% | 90,90 | 92,40 | 91,43 | 90,91 | 91,64 | 122 | 36.645.560 |
| 17/11/2022 | 92,72 | 91,98 | -0,79% | 91,35 | 92,73 | 91,86 | 91,63 | 91,98 | 105 | 32.337.806 |
| 16/11/2022 | 93,09 | 92,71 | -0,42% | 92,30 | 93,15 | 92,66 | 92,26 | 92,71 | 68 | 5.596.714 |
| 14/11/2022 | 93,00 | 93,10 | +0,11% | 92,15 | 93,12 | 92,62 | 92,68 | 93,10 | 69 | 26.621.183 |
| 11/11/2022 | 92,01 | 93,00 | +0,59% | 91,71 | 93,00 | 92,58 | 92,11 | 93,00 | 91 | 48.469.786 |
| 10/11/2022 | 92,25 | 92,45 | +0,22% | 92,21 | 93,48 | 92,53 | 92,27 | 92,45 | 71 | 14.787.523 |
| 9/11/2022 | 93,19 | 92,25 | -1,02% | 91,99 | 93,20 | 92,47 | 92,01 | 92,25 | 380 | 85.983.773 |
| 8/11/2022 | 93,50 | 93,20 | -0,63% | 93,07 | 93,51 | 93,35 | 93,16 | 93,20 | 93 | 22.506.879 |
| 7/11/2022 | 94,76 | 93,79 | -1,11% | 93,50 | 94,77 | 93,75 | 93,57 | 93,79 | 70 | 13.688.191 |
| 4/11/2022 | 94,93 | 94,84 | -0,48% | 93,00 | 95,30 | 93,97 | 93,52 | 94,84 | 105 | 28.342.843 |
| 3/11/2022 | 94,91 | 95,30 | -0,57% | 94,45 | 95,30 | 94,68 | 94,93 | 95,30 | 34 | 16.436.563 |
| 1/11/2022 | 93,03 | 95,85 | +0,96% | 93,03 | 95,97 | 95,66 | 94,46 | 95,85 | 372 | 14.320.634 |
| 31/10/2022 | 94,00 | 94,94 | +1,00% | 93,99 | 94,94 | 94,11 | 93,53 | 95,00 | 44 | 26.106.905 |
| 28/10/2022 | 94,12 | 94,00 | -0,14% | 94,00 | 94,89 | 94,27 | 94,00 | 94,08 | 21 | 7.645.413 |
| 27/10/2022 | 94,20 | 94,13 | -0,07% | 92,92 | 94,20 | 93,41 | 93,12 | 94,19 | 57 | 14.862.533 |
| 26/10/2022 | 93,38 | 94,20 | +0,87% | 93,38 | 94,24 | 94,18 | 93,99 | 94,20 | 30 | 6.188.224 |
| 25/10/2022 | 94,46 | 93,39 | +0,34% | 92,73 | 94,46 | 93,28 | 93,39 | 94,30 | 48 | 26.419.390 |
| 24/10/2022 | 93,40 | 93,07 | -0,35% | 92,68 | 94,60 | 93,17 | 92,69 | 94,56 | 75 | 20.023.471 |
| 21/10/2022 | 92,50 | 93,40 | +0,97% | 92,40 | 94,10 | 93,10 | 93,03 | 93,40 | 84 | 36.925.392 |
| 20/10/2022 | 92,40 | 92,50 | +0,33% | 92,31 | 92,50 | 92,37 | 92,31 | 92,50 | 56 | 25.090.350 |
| 19/10/2022 | 93,80 | 92,20 | +0,21% | 91,69 | 93,80 | 92,15 | 92,20 | 92,49 | 99 | 27.859.841 |
| 18/10/2022 | 93,55 | 92,01 | -1,64% | 92,00 | 93,55 | 92,13 | 92,01 | 92,44 | 65 | 16.806.077 |
| 17/10/2022 | 92,36 | 93,54 | +1,26% | 91,54 | 94,00 | 92,03 | 92,07 | 93,54 | 167 | 71.099.503 |
| 14/10/2022 | 91,80 | 92,38 | +0,41% | 91,80 | 92,50 | 92,12 | 92,05 | 92,34 | 374 | 13.533.317 |
| 13/10/2022 | 92,22 | 92,00 | -0,24% | 91,75 | 92,22 | 91,95 | 92,00 | 92,22 | 37 | 10.097.075 |
| 11/10/2022 | 92,00 | 92,22 | -0,25% | 91,31 | 92,47 | 91,64 | 92,00 | 92,38 | 58 | 16.790.168 |
| 10/10/2022 | 92,40 | 92,45 | +0,05% | 91,18 | 92,74 | 91,63 | 91,83 | 92,45 | 196 | 28.516.274 |
| 7/10/2022 | 92,00 | 92,40 | 0,00% | 92,00 | 92,40 | 92,12 | 92,14 | 92,40 | 38 | 7.526.945 |
| 6/10/2022 | 91,21 | 92,40 | +1,22% | 91,11 | 92,40 | 91,61 | 92,18 | 92,40 | 71 | 34.730.283 |
| 5/10/2022 | 91,76 | 91,29 | -0,21% | 91,21 | 92,48 | 91,41 | 91,23 | 91,29 | 83 | 35.332.805 |
| 4/10/2022 | 91,45 | 91,48 | 0,00% | 90,82 | 91,48 | 91,30 | 91,23 | 91,48 | 49 | 12.791.722 |
| 3/10/2022 | 91,64 | 91,48 | -0,55% | 90,52 | 91,91 | 91,06 | 91,25 | 91,48 | 67 | 14.679.789 |
| 30/9/2022 | 92,47 | 91,99 | -0,52% | 91,99 | 92,51 | 92,20 | 91,99 | 92,30 | 110 | 26.555.010 |
| 29/9/2022 | 92,12 | 92,47 | +0,39% | 92,12 | 92,49 | 92,25 | 92,17 | 92,47 | 63 | 4.132.895 |
| 28/9/2022 | 92,12 | 92,11 | 0,00% | 92,10 | 92,49 | 92,11 | 92,11 | 92,47 | 31 | 20.679.575 |
| 27/9/2022 | 92,97 | 92,11 | -0,45% | 92,11 | 92,97 | 92,39 | 92,11 | 92,74 | 118 | 14.450.281 |
| 26/9/2022 | 93,26 | 92,53 | -0,51% | 92,22 | 93,26 | 92,63 | 92,53 | 92,97 | 166 | 22.723.524 |
| 23/9/2022 | 92,99 | 93,00 | +0,05% | 92,55 | 93,53 | 92,93 | 92,71 | 92,99 | 83 | 32.352.337 |
| 22/9/2022 | 94,30 | 92,95 | -1,53% | 92,43 | 94,30 | 92,95 | 92,59 | 92,95 | 226 | 34.413.617 |
| 21/9/2022 | 94,46 | 94,39 | -0,07% | 92,35 | 94,60 | 93,26 | 92,68 | 94,30 | 647 | 82.291.792 |
| 20/9/2022 | 93,63 | 94,46 | +0,90% | 92,69 | 94,59 | 93,63 | 93,99 | 94,45 | 47 | 10.262.267 |
| 19/9/2022 | 93,00 | 93,62 | +0,67% | 92,41 | 94,77 | 93,26 | 93,62 | 93,63 | 71 | 12.450.635 |
| 16/9/2022 | 93,43 | 93,00 | +0,12% | 92,41 | 94,34 | 92,69 | 92,42 | 93,00 | 121 | 34.909.093 |
| 15/9/2022 | 93,09 | 92,89 | -0,21% | 92,45 | 93,85 | 93,10 | 92,48 | 92,89 | 67 | 12.606.300 |
| 14/9/2022 | 93,00 | 93,09 | +0,94% | 92,38 | 93,09 | 92,51 | 92,80 | 93,09 | 274 | 24.340.276 |
| 13/9/2022 | 93,93 | 92,22 | -0,84% | 92,22 | 93,93 | 92,81 | 92,22 | 93,40 | 70 | 15.675.704 |
| 12/9/2022 | 92,79 | 93,00 | +0,22% | 92,08 | 95,10 | 93,40 | 92,84 | 94,89 | 673 | 114.966.565 |
| 9/9/2022 | 92,98 | 92,80 | -0,05% | 92,20 | 92,98 | 92,65 | 92,32 | 92,80 | 40 | 6.782.673 |
| 8/9/2022 | 92,23 | 92,85 | +0,29% | 91,85 | 92,96 | 92,17 | 92,53 | 92,91 | 64 | 23.947.520 |
| 6/9/2022 | 91,80 | 92,58 | +0,63% | 91,80 | 92,59 | 92,12 | 92,02 | 92,58 | 445 | 36.684.992 |
| 5/9/2022 | 92,47 | 92,00 | +0,41% | 91,26 | 92,47 | 92,08 | 91,77 | 92,00 | 189 | 20.525.997 |
| 2/9/2022 | 92,48 | 91,62 | -0,92% | 91,52 | 92,48 | 91,61 | 91,62 | 92,19 | 387 | 52.561.983 |
| 1/9/2022 | 90,94 | 92,47 | +1,55% | 90,10 | 92,48 | 91,56 | 92,22 | 92,47 | 105 | 36.506.093 |
| 31/8/2022 | 91,75 | 91,06 | -0,76% | 90,06 | 91,92 | 91,08 | 91,06 | 91,74 | 312 | 45.070.970 |
| 30/8/2022 | 92,10 | 91,76 | -0,40% | 90,87 | 92,25 | 91,21 | 91,40 | 91,76 | 422 | 66.797.410 |
| 29/8/2022 | 92,00 | 92,13 | -0,37% | 91,50 | 92,32 | 91,70 | 91,70 | 92,13 | 67 | 28.996.284 |
| 26/8/2022 | 92,18 | 92,47 | +0,61% | 91,33 | 92,47 | 91,90 | 92,10 | 92,47 | 254 | 34.610.655 |
| 25/8/2022 | 91,77 | 91,91 | +0,34% | 91,77 | 92,17 | 91,84 | 91,90 | 91,91 | 41 | 21.271.826 |
| 24/8/2022 | 91,90 | 91,60 | -0,75% | 91,23 | 91,90 | 91,72 | 91,61 | 91,89 | 193 | 16.070.294 |
| 23/8/2022 | 91,78 | 92,29 | +0,56% | 91,31 | 92,29 | 91,55 | 91,80 | 92,00 | 184 | 35.137.795 |
| 22/8/2022 | 91,55 | 91,78 | +0,25% | 91,19 | 91,99 | 91,70 | 91,36 | 91,79 | 113 | 15.324.073 |
| 19/8/2022 | 91,95 | 91,55 | -0,05% | 91,05 | 92,00 | 91,64 | 91,38 | 91,55 | 83 | 8.257.345 |
| 18/8/2022 | 92,00 | 91,60 | -0,43% | 91,60 | 92,00 | 91,60 | 91,59 | 91,60 | 177 | 18.530.991 |
| 17/8/2022 | 91,23 | 92,00 | 0,00% | 91,23 | 92,32 | 91,83 | 91,72 | 92,00 | 42 | 17.081.339 |
| 16/8/2022 | 92,45 | 92,00 | -0,53% | 91,00 | 92,46 | 91,68 | 91,82 | 92,00 | 221 | 42.872.093 |
| 15/8/2022 | 91,99 | 92,49 | +1,30% | 91,12 | 92,50 | 92,13 | 91,64 | 92,49 | 83 | 25.861.022 |
| 12/8/2022 | 92,39 | 91,30 | -1,25% | 90,26 | 92,40 | 90,85 | 91,25 | 91,30 | 329 | 62.014.711 |
| 11/8/2022 | 90,70 | 92,46 | +1,94% | 90,25 | 93,85 | 91,06 | 91,61 | 92,45 | 96 | 42.371.086 |
| 10/8/2022 | 92,00 | 90,70 | -0,33% | 90,01 | 92,98 | 90,64 | 90,30 | 90,69 | 252 | 50.995.777 |
| 9/8/2022 | 92,66 | 91,00 | -1,62% | 90,12 | 92,66 | 91,44 | 91,00 | 91,49 | 507 | 63.445.492 |
| 8/8/2022 | 93,05 | 92,50 | -0,57% | 92,50 | 97,89 | 93,86 | 92,71 | 92,85 | 109 | 28.658.288 |
| 5/8/2022 | 94,16 | 93,03 | +0,30% | 93,03 | 94,16 | 93,26 | 93,01 | 93,03 | 26 | 4.411.327 |
| 4/8/2022 | 94,20 | 92,75 | -1,36% | 92,73 | 94,70 | 93,44 | 92,75 | 93,67 | 195 | 44.023.766 |
| 3/8/2022 | 97,50 | 94,03 | -2,05% | 94,01 | 97,50 | 95,46 | 94,03 | 94,20 | 113 | 31.934.580 |
| 2/8/2022 | 95,19 | 96,00 | +0,84% | 94,02 | 97,90 | 95,08 | 94,10 | 96,00 | 86 | 10.859.067 |
| 1/8/2022 | 98,99 | 95,20 | -2,86% | 94,00 | 98,99 | 95,27 | 94,00 | 95,19 | 179 | 34.451.084 |
| 29/7/2022 | 99,00 | 98,00 | -0,96% | 97,71 | 99,00 | 98,17 | 97,99 | 98,00 | 44 | 12.861.378 |
| 28/7/2022 | 99,00 | 98,95 | +1,55% | 96,81 | 99,80 | 97,99 | 97,20 | 98,95 | 89 | 27.899.933 |
| 27/7/2022 | 97,60 | 97,44 | +0,04% | 97,32 | 99,00 | 97,64 | 97,33 | 97,44 | 329 | 26.247.622 |
| 26/7/2022 | 97,97 | 97,40 | -0,01% | 96,81 | 97,97 | 97,33 | 97,40 | 97,60 | 37 | 8.604.646 |
| 25/7/2022 | 97,41 | 97,41 | -0,96% | 96,51 | 97,41 | 97,31 | 96,86 | 97,41 | 48 | 7.561.196 |
| 22/7/2022 | 96,30 | 98,35 | +1,18% | 96,30 | 98,35 | 97,78 | 97,41 | 98,35 | 64 | 18.021.506 |
| 21/7/2022 | 96,75 | 97,20 | +0,42% | 96,75 | 98,28 | 97,19 | 97,20 | 98,00 | 39 | 11.449.550 |
| 20/7/2022 | 98,01 | 96,79 | -0,79% | 96,00 | 98,69 | 97,04 | 96,79 | 98,24 | 258 | 58.479.359 |
| 19/7/2022 | 98,50 | 97,56 | +0,24% | 93,87 | 98,50 | 96,59 | 95,69 | 97,56 | 313 | 76.272.553 |
| 18/7/2022 | 97,15 | 97,33 | -0,27% | 97,13 | 98,61 | 97,24 | 97,15 | 97,33 | 72 | 21.559.271 |
| 15/7/2022 | 98,50 | 97,59 | -0,22% | 97,49 | 98,50 | 97,77 | 97,51 | 97,59 | 123 | 21.433.253 |
| 14/7/2022 | 99,60 | 97,81 | -0,30% | 97,41 | 99,60 | 97,74 | 97,81 | 98,19 | 85 | 27.954.331 |
| 13/7/2022 | 98,52 | 98,10 | -0,30% | 98,01 | 100,09 | 98,52 | 98,06 | 98,10 | 83 | 18.247.722 |
| 12/7/2022 | 100,50 | 98,40 | -2,09% | 98,40 | 101,10 | 99,41 | 98,40 | 99,43 | 186 | 38.770.883 |
| 11/7/2022 | 100,50 | 100,50 | 0,00% | 100,04 | 100,50 | 100,47 | 100,30 | 100,50 | 29 | 5.576.595 |
| 8/7/2022 | 100,45 | 100,50 | +0,11% | 99,91 | 101,55 | 100,67 | 100,40 | 100,50 | 169 | 47.547.105 |
| 7/7/2022 | 100,51 | 100,39 | 0,00% | 100,17 | 100,51 | 100,43 | 100,38 | 100,39 | 85 | 14.331.913 |
| 6/7/2022 | 101,59 | 100,39 | 0,00% | 100,39 | 101,59 | 100,64 | 100,39 | 100,50 | 48 | 16.596.079 |
| 5/7/2022 | 101,00 | 100,39 | -0,41% | 99,69 | 101,95 | 100,48 | 99,99 | 100,38 | 151 | 65.714.213 |
| 4/7/2022 | 101,50 | 100,80 | -0,20% | 100,50 | 101,50 | 100,86 | 100,80 | 101,00 | 102 | 19.820.143 |
| 1/7/2022 | 100,90 | 101,00 | -1,37% | 100,90 | 102,00 | 101,62 | 100,98 | 101,00 | 80 | 43.047.172 |
| 30/6/2022 | 102,00 | 102,40 | +0,39% | 102,00 | 102,50 | 102,31 | 102,05 | 102,40 | 116 | 25.363.831 |
| 29/6/2022 | 103,00 | 102,00 | -0,10% | 102,00 | 105,10 | 102,83 | 101,75 | 102,00 | 58 | 12.011.271 |
| 28/6/2022 | 103,00 | 102,10 | -0,85% | 102,00 | 103,00 | 102,34 | 101,80 | 102,15 | 64 | 30.059.070 |
| 27/6/2022 | 103,00 | 102,98 | +0,86% | 102,39 | 103,00 | 102,76 | 102,39 | 102,98 | 72 | 12.608.940 |
| 24/6/2022 | 103,11 | 102,10 | -0,97% | 102,05 | 105,58 | 103,10 | 102,05 | 102,10 | 310 | 89.548.574 |
| 23/6/2022 | 103,15 | 103,10 | +0,73% | 102,75 | 103,96 | 103,17 | 103,10 | 103,90 | 37 | 9.502.455 |
| 22/6/2022 | 102,00 | 102,35 | 0,00% | 100,00 | 104,35 | 101,42 | 102,30 | 102,35 | 54 | 33.795.083 |