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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KFOF11 - FII KINEAFOF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 69,20 | 68,63 | -0,97% | 68,51 | 69,51 | 69,15 | 68,63 | 68,82 | 1.356 | 129.096.302 |
| 20/1/2025 | 69,60 | 69,30 | -0,43% | 69,24 | 69,75 | 69,43 | 69,30 | 69,67 | 1.340 | 112.117.519 |
| 17/1/2025 | 69,70 | 69,60 | -0,87% | 68,50 | 70,14 | 69,28 | 69,60 | 69,65 | 2.152 | 172.687.605 |
| 16/1/2025 | 70,55 | 70,21 | -0,48% | 69,70 | 70,94 | 70,30 | 70,21 | 70,30 | 1.430 | 92.017.488 |
| 15/1/2025 | 70,04 | 70,55 | +0,73% | 70,00 | 71,32 | 70,73 | 70,55 | 70,96 | 2.953 | 110.767.612 |
| 14/1/2025 | 70,12 | 70,04 | -1,00% | 69,75 | 70,74 | 70,13 | 69,75 | 70,04 | 1.363 | 82.575.417 |
| 13/1/2025 | 70,81 | 70,75 | +0,93% | 70,00 | 71,52 | 70,49 | 70,00 | 70,75 | 1.799 | 101.838.004 |
| 10/1/2025 | 71,37 | 70,10 | -0,90% | 69,97 | 71,39 | 70,19 | 69,97 | 70,10 | 4.434 | 118.522.220 |
| 9/1/2025 | 72,00 | 70,74 | -1,09% | 70,50 | 72,27 | 70,98 | 70,53 | 70,75 | 2.233 | 121.611.203 |
| 8/1/2025 | 71,00 | 71,52 | +0,72% | 70,87 | 72,68 | 72,06 | 71,02 | 71,53 | 5.351 | 291.742.999 |
| 7/1/2025 | 70,64 | 71,01 | +1,52% | 70,14 | 72,00 | 71,50 | 71,01 | 71,77 | 3.519 | 150.426.745 |
| 6/1/2025 | 69,92 | 69,95 | +0,04% | 69,81 | 70,38 | 70,14 | 69,95 | 70,09 | 1.315 | 103.630.444 |
| 3/1/2025 | 70,25 | 69,92 | -0,51% | 69,74 | 70,65 | 70,24 | 69,92 | 70,00 | 1.372 | 84.942.089 |
| 2/1/2025 | 70,96 | 70,28 | -0,96% | 69,70 | 70,99 | 70,06 | 70,20 | 70,28 | 1.951 | 135.222.822 |
| 30/12/2024 | 72,50 | 70,96 | -1,99% | 70,96 | 72,99 | 72,22 | 70,96 | 72,04 | 2.542 | 122.933.990 |
| 27/12/2024 | 71,69 | 72,40 | +1,00% | 71,22 | 72,70 | 72,20 | 71,85 | 72,40 | 2.067 | 161.870.405 |
| 26/12/2024 | 70,20 | 71,68 | +2,24% | 70,20 | 71,73 | 71,23 | 71,41 | 71,67 | 4.467 | 227.591.425 |
| 23/12/2024 | 68,98 | 70,11 | +1,65% | 68,91 | 71,41 | 70,15 | 69,99 | 70,11 | 10.516 | 277.448.379 |
| 20/12/2024 | 68,48 | 68,97 | +0,72% | 68,00 | 69,02 | 68,67 | 68,90 | 68,97 | 3.272 | 242.701.858 |
| 19/12/2024 | 67,50 | 68,48 | +1,45% | 66,20 | 68,48 | 67,02 | 66,96 | 68,48 | 5.527 | 181.359.846 |
| 18/12/2024 | 69,10 | 67,50 | -2,17% | 66,71 | 69,10 | 68,11 | 66,90 | 67,50 | 10.844 | 316.031.561 |
| 17/12/2024 | 70,80 | 69,00 | -2,54% | 68,82 | 71,56 | 69,40 | 69,00 | 69,10 | 9.821 | 291.537.983 |
| 16/12/2024 | 70,84 | 70,80 | -0,06% | 70,00 | 71,53 | 70,70 | 70,15 | 70,80 | 6.460 | 220.959.008 |
| 13/12/2024 | 70,39 | 70,84 | +0,68% | 70,02 | 71,29 | 70,89 | 70,61 | 70,84 | 2.838 | 160.052.793 |
| 12/12/2024 | 69,15 | 70,36 | +0,85% | 69,00 | 70,38 | 69,56 | 70,20 | 70,37 | 2.212 | 208.444.614 |
| 11/12/2024 | 72,00 | 69,77 | -2,13% | 69,33 | 72,18 | 69,99 | 69,77 | 69,86 | 3.843 | 230.223.497 |
| 10/12/2024 | 71,17 | 71,29 | +0,18% | 69,82 | 72,00 | 70,60 | 71,04 | 71,30 | 4.483 | 183.818.495 |
| 9/12/2024 | 72,00 | 71,16 | -1,17% | 70,60 | 72,50 | 71,51 | 70,75 | 71,16 | 3.220 | 191.929.168 |
| 6/12/2024 | 70,80 | 72,00 | +1,69% | 70,23 | 72,10 | 71,06 | 72,00 | 72,08 | 4.345 | 364.618.680 |
| 5/12/2024 | 71,90 | 70,80 | -1,53% | 70,21 | 71,90 | 70,68 | 70,71 | 70,80 | 5.210 | 331.613.190 |
| 4/12/2024 | 72,40 | 71,90 | -0,66% | 71,05 | 72,40 | 71,37 | 71,25 | 71,90 | 3.314 | 318.301.979 |
| 3/12/2024 | 73,50 | 72,38 | -1,46% | 72,10 | 73,80 | 72,57 | 72,33 | 72,38 | 4.841 | 374.081.723 |
| 2/12/2024 | 75,80 | 73,45 | -3,79% | 73,00 | 76,23 | 74,62 | 73,40 | 73,45 | 6.249 | 348.884.806 |
| 29/11/2024 | 76,87 | 76,34 | +0,32% | 75,01 | 76,90 | 76,08 | 75,88 | 76,35 | 4.547 | 483.161.382 |
| 28/11/2024 | 78,88 | 76,10 | -2,37% | 75,99 | 78,88 | 77,19 | 76,10 | 76,35 | 2.224 | 194.263.683 |
| 27/11/2024 | 78,10 | 77,95 | -0,09% | 77,22 | 79,79 | 79,00 | 77,95 | 78,30 | 5.160 | 251.845.833 |
| 26/11/2024 | 77,15 | 78,02 | +1,46% | 77,15 | 79,00 | 78,18 | 78,02 | 78,10 | 2.619 | 224.435.196 |
| 25/11/2024 | 77,00 | 76,90 | +0,23% | 76,79 | 77,50 | 76,99 | 76,81 | 76,90 | 2.155 | 103.869.326 |
| 22/11/2024 | 76,61 | 76,72 | +0,24% | 76,61 | 77,00 | 76,79 | 76,72 | 76,82 | 2.774 | 68.598.072 |
| 21/11/2024 | 76,00 | 76,54 | +1,19% | 75,73 | 77,00 | 76,22 | 76,53 | 76,85 | 2.820 | 144.607.592 |
| 19/11/2024 | 76,10 | 75,64 | -0,88% | 75,58 | 76,30 | 75,91 | 75,64 | 75,79 | 5.655 | 211.161.957 |
| 18/11/2024 | 75,40 | 76,31 | +1,25% | 75,39 | 76,84 | 76,28 | 76,25 | 76,31 | 6.780 | 238.103.081 |
| 14/11/2024 | 75,50 | 75,37 | +0,45% | 75,04 | 75,50 | 75,31 | 75,32 | 75,37 | 1.547 | 126.416.515 |
| 13/11/2024 | 75,85 | 75,03 | -0,81% | 75,01 | 76,28 | 75,55 | 75,03 | 75,10 | 3.883 | 172.890.326 |
| 12/11/2024 | 75,84 | 75,64 | -0,26% | 75,63 | 77,00 | 76,05 | 75,64 | 75,92 | 3.978 | 186.631.334 |
| 11/11/2024 | 77,35 | 75,84 | -1,76% | 75,71 | 79,10 | 77,28 | 75,84 | 75,86 | 3.387 | 287.040.447 |
| 8/11/2024 | 77,40 | 77,20 | -0,39% | 76,80 | 77,50 | 77,22 | 77,20 | 77,37 | 2.319 | 156.397.519 |
| 7/11/2024 | 76,89 | 77,50 | +0,95% | 76,83 | 77,52 | 77,12 | 77,28 | 77,50 | 4.973 | 205.459.438 |
| 6/11/2024 | 75,48 | 76,77 | +1,59% | 75,41 | 76,95 | 76,06 | 76,77 | 76,95 | 5.729 | 204.098.525 |
| 5/11/2024 | 75,31 | 75,57 | +0,36% | 75,31 | 76,78 | 75,75 | 75,57 | 75,79 | 1.857 | 168.333.567 |
| 4/11/2024 | 75,95 | 75,30 | -0,48% | 75,17 | 76,19 | 75,63 | 75,30 | 75,65 | 5.352 | 338.165.395 |
| 1/11/2024 | 75,55 | 75,66 | -0,84% | 75,16 | 76,25 | 75,55 | 75,63 | 75,83 | 4.586 | 199.043.357 |
| 31/10/2024 | 76,91 | 76,30 | -0,79% | 76,00 | 77,73 | 76,57 | 76,13 | 76,30 | 5.997 | 306.189.797 |
| 30/10/2024 | 75,85 | 76,91 | +1,52% | 75,78 | 77,09 | 76,43 | 76,91 | 76,99 | 8.540 | 307.104.407 |
| 29/10/2024 | 76,88 | 75,76 | -1,56% | 75,76 | 77,13 | 76,34 | 75,76 | 75,96 | 5.092 | 229.887.170 |
| 28/10/2024 | 75,58 | 76,96 | +2,07% | 75,54 | 77,85 | 76,56 | 76,96 | 77,12 | 2.265 | 173.204.854 |
| 25/10/2024 | 75,60 | 75,40 | -0,26% | 75,21 | 76,00 | 75,51 | 75,40 | 75,52 | 2.812 | 161.465.316 |
| 24/10/2024 | 75,51 | 75,60 | -0,12% | 75,15 | 75,97 | 75,39 | 75,54 | 75,60 | 2.359 | 126.374.172 |
| 23/10/2024 | 77,06 | 75,69 | -1,85% | 75,20 | 77,70 | 76,24 | 75,49 | 75,69 | 3.089 | 177.232.902 |
| 22/10/2024 | 77,31 | 77,12 | -0,25% | 76,71 | 77,56 | 77,05 | 77,00 | 77,12 | 4.041 | 256.205.521 |
| 21/10/2024 | 78,05 | 77,31 | -1,42% | 77,25 | 79,20 | 78,03 | 77,31 | 77,50 | 1.865 | 199.542.006 |
| 18/10/2024 | 78,53 | 78,42 | -0,20% | 78,03 | 79,47 | 78,35 | 78,13 | 78,42 | 4.130 | 229.232.187 |
| 17/10/2024 | 79,26 | 78,58 | -0,86% | 78,17 | 79,26 | 78,59 | 78,57 | 78,80 | 2.330 | 188.085.023 |
| 16/10/2024 | 79,35 | 79,26 | -0,11% | 78,87 | 79,78 | 79,44 | 79,26 | 79,69 | 2.259 | 123.348.211 |
| 15/10/2024 | 79,00 | 79,35 | +0,40% | 78,50 | 79,65 | 79,11 | 79,11 | 79,35 | 11.908 | 268.984.759 |
| 14/10/2024 | 78,99 | 79,03 | +1,32% | 78,06 | 79,34 | 78,93 | 79,03 | 79,28 | 3.909 | 178.490.975 |
| 11/10/2024 | 78,50 | 78,00 | -0,32% | 77,00 | 78,50 | 77,70 | 77,95 | 78,00 | 4.803 | 233.259.881 |
| 10/10/2024 | 79,36 | 78,25 | -1,42% | 77,53 | 79,60 | 78,37 | 78,15 | 78,25 | 5.473 | 256.167.751 |
| 9/10/2024 | 81,40 | 79,38 | -2,85% | 78,50 | 82,11 | 79,66 | 79,18 | 79,38 | 2.655 | 373.965.096 |
| 8/10/2024 | 83,80 | 81,71 | -1,33% | 81,12 | 83,80 | 82,30 | 81,17 | 81,71 | 3.094 | 147.128.211 |
| 7/10/2024 | 82,38 | 82,81 | +0,52% | 82,38 | 83,14 | 82,75 | 82,81 | 83,08 | 2.799 | 125.062.496 |
| 4/10/2024 | 81,95 | 82,38 | +0,52% | 81,85 | 82,55 | 82,11 | 82,38 | 82,40 | 2.516 | 133.816.703 |
| 3/10/2024 | 83,03 | 81,95 | -0,88% | 81,52 | 83,03 | 82,15 | 81,96 | 82,55 | 5.002 | 128.337.882 |
| 2/10/2024 | 83,00 | 82,68 | -0,45% | 82,14 | 83,15 | 82,71 | 82,43 | 82,68 | 2.625 | 123.383.947 |
| 1/10/2024 | 84,20 | 83,05 | -2,33% | 82,40 | 84,28 | 83,51 | 83,04 | 83,05 | 866 | 109.882.582 |
| 30/9/2024 | 85,07 | 85,03 | +1,48% | 84,63 | 85,62 | 85,13 | 85,03 | 85,37 | 659 | 165.806.837 |
| 26/9/2024 | 84,13 | 83,79 | -1,17% | 83,61 | 84,95 | 84,00 | 83,78 | 83,79 | 1.129 | 102.808.214 |
| 25/9/2024 | 83,95 | 84,78 | +0,69% | 83,29 | 84,78 | 84,25 | 84,35 | 84,78 | 1.201 | 292.673.381 |
| 24/9/2024 | 83,50 | 84,20 | +0,84% | 83,48 | 84,21 | 83,90 | 84,01 | 84,21 | 783 | 140.673.418 |
| 23/9/2024 | 84,19 | 83,50 | -0,84% | 83,06 | 84,19 | 83,69 | 83,50 | 83,73 | 1.677 | 183.777.556 |
| 20/9/2024 | 83,84 | 84,21 | +0,44% | 83,22 | 84,88 | 84,10 | 84,21 | 84,33 | 3.585 | 300.546.503 |
| 19/9/2024 | 83,79 | 83,84 | -0,04% | 83,65 | 84,23 | 83,98 | 83,75 | 83,84 | 730 | 119.004.078 |
| 18/9/2024 | 83,90 | 83,87 | -0,04% | 83,64 | 85,00 | 84,23 | 83,87 | 84,10 | 1.175 | 280.799.631 |
| 17/9/2024 | 84,00 | 83,90 | -0,12% | 83,65 | 84,20 | 83,97 | 83,90 | 84,00 | 1.762 | 100.349.197 |
| 16/9/2024 | 83,76 | 84,00 | +0,08% | 83,49 | 84,44 | 83,89 | 83,89 | 84,00 | 959 | 115.723.303 |
| 13/9/2024 | 83,52 | 83,93 | +0,49% | 83,52 | 84,70 | 83,92 | 83,72 | 83,93 | 1.995 | 199.077.770 |
| 12/9/2024 | 83,88 | 83,52 | -0,84% | 83,20 | 84,16 | 83,55 | 83,35 | 83,52 | 859 | 139.106.543 |
| 11/9/2024 | 84,40 | 84,23 | -0,20% | 84,00 | 84,74 | 84,33 | 84,06 | 84,23 | 1.244 | 144.346.584 |
| 10/9/2024 | 84,70 | 84,40 | -0,37% | 84,30 | 85,06 | 84,57 | 84,37 | 84,40 | 1.384 | 157.487.193 |
| 9/9/2024 | 84,57 | 84,71 | +0,12% | 84,25 | 84,89 | 84,61 | 84,62 | 84,68 | 505 | 78.467.693 |
| 6/9/2024 | 84,60 | 84,61 | -0,34% | 84,40 | 85,08 | 84,77 | 84,61 | 84,66 | 761 | 116.672.504 |
| 5/9/2024 | 85,00 | 84,90 | -0,47% | 84,70 | 85,15 | 84,86 | 84,90 | 84,94 | 1.721 | 136.824.325 |
| 4/9/2024 | 85,27 | 85,30 | +0,04% | 84,80 | 85,56 | 85,04 | 85,20 | 85,30 | 2.761 | 274.093.746 |
| 3/9/2024 | 86,15 | 85,27 | -0,95% | 85,20 | 86,41 | 85,53 | 85,27 | 85,69 | 1.178 | 124.327.914 |
| 2/9/2024 | 87,02 | 86,09 | -1,51% | 85,50 | 87,25 | 86,07 | 86,05 | 86,09 | 3.555 | 169.297.220 |
| 30/8/2024 | 87,40 | 87,41 | -0,16% | 87,13 | 87,55 | 87,32 | 87,27 | 87,41 | 1.261 | 131.971.746 |
| 29/8/2024 | 87,52 | 87,55 | -0,05% | 87,05 | 87,90 | 87,58 | 87,42 | 87,55 | 630 | 95.475.757 |
| 28/8/2024 | 88,01 | 87,59 | -0,48% | 87,36 | 88,10 | 87,56 | 87,40 | 87,59 | 2.363 | 96.059.576 |
| 27/8/2024 | 88,42 | 88,01 | -0,33% | 88,00 | 88,65 | 88,24 | 88,01 | 88,10 | 688 | 67.814.442 |
| 26/8/2024 | 88,80 | 88,30 | -0,56% | 88,04 | 88,80 | 88,45 | 88,29 | 88,30 | 808 | 69.190.792 |
| 23/8/2024 | 88,86 | 88,80 | -0,07% | 88,55 | 89,30 | 88,73 | 88,80 | 88,81 | 897 | 70.429.366 |
| 22/8/2024 | 88,97 | 88,86 | -0,12% | 88,55 | 89,32 | 89,07 | 88,86 | 89,10 | 3.311 | 100.417.384 |
| 21/8/2024 | 89,19 | 88,97 | -0,36% | 88,47 | 89,34 | 88,84 | 88,75 | 88,97 | 1.048 | 71.575.381 |
| 20/8/2024 | 89,16 | 89,29 | +0,21% | 88,96 | 89,80 | 89,26 | 89,11 | 89,29 | 2.300 | 94.669.174 |
| 19/8/2024 | 89,52 | 89,10 | -0,07% | 88,81 | 89,86 | 89,11 | 89,10 | 89,11 | 1.689 | 93.519.486 |
| 16/8/2024 | 89,88 | 89,16 | -0,80% | 88,71 | 89,88 | 89,13 | 89,16 | 89,22 | 4.800 | 200.278.518 |
| 15/8/2024 | 89,67 | 89,88 | +0,23% | 88,79 | 90,00 | 89,61 | 89,67 | 89,88 | 3.141 | 79.391.529 |
| 14/8/2024 | 88,40 | 89,67 | +1,28% | 88,29 | 89,98 | 88,97 | 89,39 | 89,67 | 1.274 | 110.275.143 |
| 13/8/2024 | 88,51 | 88,54 | +0,03% | 88,10 | 88,79 | 88,36 | 88,54 | 88,59 | 882 | 70.974.357 |
| 12/8/2024 | 88,21 | 88,51 | +0,17% | 88,02 | 88,97 | 88,48 | 88,51 | 88,92 | 2.960 | 116.199.683 |
| 9/8/2024 | 88,30 | 88,36 | +0,09% | 87,97 | 88,99 | 88,31 | 87,94 | 88,37 | 999 | 67.242.712 |
| 8/8/2024 | 89,00 | 88,28 | -0,86% | 87,91 | 89,00 | 88,66 | 88,31 | 88,48 | 2.190 | 121.190.852 |
| 7/8/2024 | 88,00 | 89,05 | +1,32% | 88,00 | 89,73 | 88,85 | 89,03 | 89,05 | 938 | 57.133.214 |
| 6/8/2024 | 87,77 | 87,89 | +0,32% | 87,72 | 88,95 | 88,19 | 87,87 | 88,33 | 3.041 | 142.600.865 |
| 5/8/2024 | 87,76 | 87,61 | -0,38% | 86,75 | 89,02 | 88,16 | 87,61 | 88,39 | 1.877 | 168.344.602 |
| 2/8/2024 | 88,19 | 87,94 | -0,48% | 87,75 | 88,80 | 88,09 | 87,94 | 87,96 | 724 | 103.089.766 |
| 1/8/2024 | 89,12 | 88,36 | -1,27% | 88,03 | 89,50 | 88,38 | 88,36 | 88,55 | 1.570 | 89.917.337 |
| 31/7/2024 | 90,32 | 89,50 | -0,22% | 89,13 | 90,32 | 89,45 | 89,48 | 89,50 | 1.851 | 105.766.555 |
| 30/7/2024 | 89,97 | 89,70 | -0,32% | 89,30 | 90,00 | 89,54 | 89,66 | 89,70 | 494 | 35.245.146 |
| 29/7/2024 | 90,14 | 89,99 | -0,40% | 89,80 | 90,33 | 89,97 | 89,88 | 89,99 | 686 | 64.425.442 |
| 26/7/2024 | 90,75 | 90,35 | -0,46% | 90,11 | 90,75 | 90,28 | 90,23 | 90,35 | 868 | 38.506.181 |
| 25/7/2024 | 90,61 | 90,77 | +0,13% | 90,00 | 91,14 | 90,52 | 90,55 | 90,76 | 867 | 97.155.659 |
| 24/7/2024 | 90,98 | 90,65 | -0,36% | 90,57 | 91,35 | 90,73 | 90,58 | 90,65 | 659 | 50.340.670 |
| 23/7/2024 | 91,11 | 90,98 | -0,14% | 90,45 | 91,57 | 90,88 | 90,86 | 90,98 | 1.292 | 79.753.491 |
| 22/7/2024 | 91,34 | 91,11 | -0,25% | 90,52 | 92,80 | 92,04 | 91,11 | 91,47 | 9.123 | 239.534.262 |
| 19/7/2024 | 90,36 | 91,34 | +1,32% | 90,17 | 91,48 | 91,12 | 91,33 | 91,34 | 2.159 | 102.311.593 |
| 18/7/2024 | 90,99 | 90,15 | -0,80% | 89,95 | 91,00 | 90,48 | 90,15 | 90,42 | 631 | 65.550.904 |
| 17/7/2024 | 90,80 | 90,88 | +0,09% | 90,62 | 91,01 | 90,88 | 90,88 | 90,89 | 1.120 | 78.012.394 |
| 16/7/2024 | 90,68 | 90,80 | +0,13% | 90,64 | 90,95 | 90,78 | 90,76 | 90,80 | 907 | 81.264.470 |
| 15/7/2024 | 90,90 | 90,68 | -0,24% | 90,56 | 91,15 | 90,83 | 90,68 | 90,78 | 780 | 52.014.282 |
| 12/7/2024 | 90,20 | 90,90 | +0,76% | 89,93 | 91,27 | 90,50 | 90,90 | 91,15 | 1.800 | 142.949.644 |
| 11/7/2024 | 90,19 | 90,21 | +0,01% | 89,69 | 91,00 | 90,07 | 89,92 | 90,22 | 2.003 | 99.080.024 |
| 10/7/2024 | 90,78 | 90,20 | -0,35% | 89,49 | 92,33 | 90,12 | 90,00 | 90,20 | 2.959 | 278.014.690 |
| 9/7/2024 | 92,68 | 90,52 | -2,18% | 90,27 | 92,81 | 91,39 | 90,52 | 90,83 | 458 | 30.554.686 |
| 8/7/2024 | 91,44 | 92,54 | +1,03% | 90,02 | 92,81 | 91,47 | 92,54 | 92,78 | 1.413 | 72.956.967 |
| 5/7/2024 | 91,47 | 91,60 | +0,15% | 91,01 | 93,96 | 91,45 | 91,44 | 91,60 | 325 | 20.009.902 |
| 4/7/2024 | 90,08 | 91,46 | +1,53% | 89,04 | 92,95 | 90,54 | 91,46 | 92,18 | 1.111 | 90.232.505 |
| 3/7/2024 | 91,69 | 90,08 | -1,55% | 89,28 | 92,00 | 90,48 | 89,67 | 90,08 | 1.294 | 214.214.602 |
| 2/7/2024 | 92,22 | 91,50 | -1,20% | 90,38 | 92,66 | 91,11 | 91,49 | 91,50 | 801 | 62.047.643 |
| 1/7/2024 | 93,59 | 92,61 | -1,83% | 91,25 | 94,15 | 92,83 | 92,20 | 92,61 | 1.511 | 115.939.886 |
| 28/6/2024 | 93,00 | 94,34 | +1,44% | 93,00 | 94,71 | 94,29 | 94,00 | 94,34 | 1.775 | 40.009.636 |
| 27/6/2024 | 93,01 | 93,00 | 0,00% | 93,00 | 94,00 | 93,28 | 93,00 | 93,39 | 1.036 | 63.705.145 |
| 26/6/2024 | 93,30 | 93,00 | -0,32% | 92,80 | 94,50 | 92,99 | 93,00 | 93,14 | 8.535 | 187.874.396 |
| 25/6/2024 | 92,89 | 93,30 | -0,43% | 92,50 | 94,90 | 93,64 | 93,05 | 93,30 | 478 | 183.994.078 |
| 24/6/2024 | 92,40 | 93,70 | +1,43% | 92,08 | 95,00 | 93,51 | 93,10 | 93,70 | 8.746 | 297.431.537 |
| 21/6/2024 | 92,36 | 92,38 | -0,10% | 91,07 | 92,97 | 92,39 | 92,10 | 92,38 | 287 | 227.059.758 |
| 20/6/2024 | 91,00 | 92,47 | +1,60% | 90,85 | 92,74 | 91,82 | 92,00 | 92,47 | 4.611 | 432.426.177 |
| 19/6/2024 | 88,02 | 91,01 | +2,52% | 88,02 | 91,89 | 90,32 | 91,01 | 91,30 | 9.422 | 364.862.602 |
| 18/6/2024 | 87,10 | 88,77 | +1,44% | 87,05 | 89,74 | 88,58 | 88,51 | 88,78 | 6.021 | 292.063.387 |
| 17/6/2024 | 88,89 | 87,51 | -1,55% | 86,67 | 88,89 | 87,29 | 87,47 | 87,52 | 3.527 | 287.607.940 |
| 14/6/2024 | 88,19 | 88,89 | +0,79% | 88,00 | 90,61 | 89,38 | 88,78 | 88,89 | 2.506 | 263.655.305 |
| 13/6/2024 | 87,99 | 88,19 | +0,22% | 86,15 | 89,09 | 87,66 | 88,18 | 88,38 | 1.794 | 188.753.630 |
| 12/6/2024 | 89,06 | 88,00 | -1,68% | 87,00 | 89,40 | 87,88 | 87,99 | 88,10 | 3.225 | 218.940.524 |
| 11/6/2024 | 89,92 | 89,50 | -0,36% | 89,28 | 90,67 | 89,71 | 89,40 | 89,51 | 809 | 75.148.167 |
| 10/6/2024 | 91,31 | 89,82 | -1,62% | 89,82 | 91,70 | 90,80 | 89,82 | 90,64 | 1.500 | 202.224.778 |
| 7/6/2024 | 92,96 | 91,30 | -1,81% | 90,77 | 92,96 | 91,58 | 91,30 | 91,59 | 3.984 | 335.905.388 |
| 6/6/2024 | 93,15 | 92,98 | -1,33% | 92,00 | 94,18 | 92,23 | 92,27 | 92,98 | 1.622 | 160.734.921 |
| 5/6/2024 | 91,32 | 94,23 | +3,19% | 90,52 | 95,42 | 91,80 | 92,66 | 94,23 | 3.855 | 321.712.100 |
| 4/6/2024 | 91,50 | 91,32 | -0,52% | 91,13 | 92,20 | 91,62 | 91,31 | 91,54 | 2.430 | 132.606.263 |
| 3/6/2024 | 93,00 | 91,80 | -1,29% | 91,09 | 93,01 | 91,98 | 91,80 | 91,95 | 3.270 | 244.930.983 |
| 31/5/2024 | 93,12 | 93,00 | -0,21% | 92,52 | 93,93 | 93,23 | 93,00 | 93,10 | 1.222 | 140.231.859 |
| 29/5/2024 | 93,00 | 93,20 | +0,22% | 92,52 | 93,40 | 92,99 | 93,01 | 93,20 | 1.923 | 153.333.416 |
| 28/5/2024 | 93,59 | 93,00 | -0,72% | 92,32 | 93,60 | 92,87 | 93,00 | 93,03 | 2.005 | 190.206.797 |
| 27/5/2024 | 94,87 | 93,67 | -1,28% | 93,50 | 94,87 | 93,77 | 93,56 | 93,67 | 1.063 | 87.746.001 |
| 24/5/2024 | 94,40 | 94,88 | -0,04% | 93,91 | 95,91 | 94,42 | 94,66 | 94,88 | 885 | 80.824.332 |
| 23/5/2024 | 96,54 | 94,92 | -1,85% | 94,31 | 96,55 | 95,04 | 94,50 | 94,92 | 1.158 | 124.940.859 |
| 22/5/2024 | 94,76 | 96,71 | +1,33% | 94,19 | 97,96 | 96,35 | 95,48 | 96,71 | 6.020 | 271.461.553 |
| 21/5/2024 | 93,36 | 95,44 | +2,22% | 92,80 | 95,54 | 94,34 | 95,11 | 95,44 | 7.465 | 387.976.032 |
| 20/5/2024 | 93,60 | 93,37 | -0,27% | 93,00 | 93,64 | 93,35 | 93,28 | 93,37 | 1.531 | 119.963.710 |
| 17/5/2024 | 93,42 | 93,62 | -0,17% | 93,24 | 93,77 | 93,58 | 93,62 | 93,65 | 1.469 | 107.976.462 |
| 16/5/2024 | 94,20 | 93,78 | -0,51% | 93,41 | 94,58 | 93,80 | 93,74 | 93,78 | 2.463 | 132.387.353 |
| 15/5/2024 | 94,38 | 94,26 | -0,13% | 94,10 | 94,97 | 94,39 | 94,17 | 94,26 | 2.459 | 164.830.372 |
| 14/5/2024 | 94,57 | 94,38 | -0,40% | 94,33 | 94,99 | 94,55 | 94,38 | 94,40 | 2.568 | 233.676.676 |
| 13/5/2024 | 95,80 | 94,76 | -1,09% | 94,20 | 95,80 | 94,84 | 94,76 | 94,77 | 2.104 | 244.597.328 |
| 10/5/2024 | 97,98 | 95,80 | -2,23% | 95,31 | 98,27 | 96,34 | 95,80 | 96,11 | 2.044 | 209.571.138 |
| 9/5/2024 | 98,77 | 97,99 | -0,81% | 97,62 | 98,77 | 98,05 | 97,86 | 97,99 | 550 | 48.428.595 |
| 8/5/2024 | 98,84 | 98,79 | -0,07% | 98,53 | 99,00 | 98,89 | 98,73 | 98,79 | 2.301 | 225.079.709 |
| 7/5/2024 | 95,99 | 98,86 | +3,09% | 95,98 | 99,44 | 98,22 | 98,85 | 98,86 | 5.449 | 380.301.622 |
| 6/5/2024 | 95,00 | 95,90 | +1,79% | 94,47 | 96,69 | 95,39 | 95,86 | 95,90 | 1.214 | 145.007.129 |
| 3/5/2024 | 93,90 | 94,21 | +0,17% | 93,90 | 95,07 | 94,37 | 94,21 | 94,58 | 1.492 | 264.455.751 |
| 2/5/2024 | 95,14 | 94,05 | -1,70% | 94,03 | 95,55 | 95,02 | 94,03 | 94,05 | 1.892 | 184.675.031 |
| 30/4/2024 | 96,69 | 95,68 | -0,83% | 95,07 | 96,69 | 96,01 | 95,67 | 95,69 | 2.623 | 226.492.943 |
| 29/4/2024 | 99,31 | 96,48 | -2,69% | 96,33 | 99,50 | 97,14 | 96,40 | 96,48 | 2.244 | 225.553.715 |
| 26/4/2024 | 99,70 | 99,15 | -0,55% | 99,02 | 99,87 | 99,43 | 99,16 | 99,31 | 3.127 | 85.109.634 |
| 25/4/2024 | 100,40 | 99,70 | -0,78% | 99,69 | 100,98 | 100,07 | 99,65 | 99,70 | 2.603 | 77.525.485 |
| 24/4/2024 | 101,30 | 100,48 | -0,81% | 99,91 | 101,44 | 100,64 | 99,92 | 100,48 | 3.020 | 100.274.748 |
| 23/4/2024 | 101,48 | 101,30 | +0,30% | 100,69 | 101,48 | 101,28 | 101,25 | 101,30 | 2.449 | 74.839.606 |
| 22/4/2024 | 100,40 | 101,00 | +0,53% | 100,20 | 101,50 | 101,27 | 100,60 | 101,00 | 3.061 | 101.344.061 |
| 19/4/2024 | 101,21 | 100,47 | -1,04% | 99,53 | 101,50 | 100,94 | 100,30 | 100,47 | 2.417 | 92.939.392 |
| 18/4/2024 | 101,41 | 101,53 | +0,28% | 100,40 | 102,00 | 101,56 | 100,61 | 101,53 | 2.192 | 154.207.290 |
| 17/4/2024 | 104,29 | 101,25 | -2,63% | 101,19 | 104,29 | 102,11 | 101,25 | 101,44 | 3.305 | 181.622.831 |
| 16/4/2024 | 104,01 | 103,98 | -0,07% | 102,57 | 104,77 | 103,84 | 103,59 | 103,98 | 2.903 | 293.732.637 |
| 15/4/2024 | 102,39 | 104,05 | +2,21% | 101,63 | 104,98 | 102,92 | 104,05 | 104,87 | 2.258 | 454.429.307 |
| 12/4/2024 | 101,14 | 101,80 | +0,27% | 100,73 | 103,93 | 102,10 | 101,80 | 102,00 | 2.656 | 115.344.798 |
| 11/4/2024 | 100,90 | 101,53 | +0,62% | 100,13 | 103,98 | 100,89 | 101,15 | 101,53 | 1.208 | 102.919.852 |
| 10/4/2024 | 100,50 | 100,90 | +0,30% | 100,11 | 100,90 | 100,50 | 100,34 | 100,90 | 802 | 109.404.782 |
| 9/4/2024 | 100,58 | 100,60 | +0,20% | 100,10 | 100,96 | 100,52 | 100,60 | 100,88 | 485 | 35.966.619 |
| 8/4/2024 | 100,18 | 100,40 | +0,22% | 99,87 | 100,70 | 100,40 | 100,40 | 100,47 | 380 | 29.851.611 |
| 5/4/2024 | 100,27 | 100,18 | -0,10% | 99,71 | 100,97 | 100,45 | 100,18 | 100,50 | 1.459 | 76.889.281 |
| 4/4/2024 | 100,00 | 100,28 | +0,28% | 100,00 | 100,57 | 100,34 | 100,27 | 100,28 | 313 | 44.915.169 |
| 3/4/2024 | 99,28 | 100,00 | +0,73% | 99,22 | 100,40 | 99,60 | 99,75 | 100,00 | 858 | 72.484.138 |
| 2/4/2024 | 99,72 | 99,28 | -0,72% | 99,20 | 99,98 | 99,43 | 99,28 | 99,47 | 1.876 | 130.106.037 |
| 1/4/2024 | 100,10 | 100,00 | -0,40% | 99,49 | 100,90 | 99,96 | 100,00 | 100,05 | 1.077 | 145.514.494 |
| 28/3/2024 | 100,86 | 100,40 | -0,46% | 100,15 | 101,36 | 100,52 | 100,40 | 100,49 | 1.438 | 102.755.400 |
| 27/3/2024 | 100,85 | 100,86 | 0,00% | 100,34 | 101,54 | 100,83 | 100,85 | 101,49 | 830 | 89.983.030 |
| 26/3/2024 | 100,70 | 100,86 | +0,16% | 100,12 | 101,04 | 100,68 | 100,66 | 100,87 | 1.349 | 84.624.516 |
| 25/3/2024 | 101,01 | 100,70 | -0,09% | 100,12 | 101,15 | 100,64 | 100,57 | 100,70 | 3.243 | 91.566.362 |
| 22/3/2024 | 101,99 | 100,79 | -0,72% | 100,53 | 101,99 | 100,99 | 100,79 | 100,80 | 3.140 | 92.178.091 |
| 21/3/2024 | 101,00 | 101,52 | +0,76% | 100,60 | 102,32 | 101,76 | 101,52 | 101,85 | 2.091 | 101.811.489 |
| 20/3/2024 | 101,00 | 100,75 | -0,38% | 100,69 | 101,20 | 101,07 | 100,75 | 101,08 | 1.737 | 60.007.400 |
| 19/3/2024 | 100,03 | 101,13 | +1,00% | 100,03 | 101,20 | 100,80 | 101,10 | 101,13 | 664 | 58.901.376 |
| 18/3/2024 | 100,21 | 100,13 | -0,06% | 99,90 | 100,97 | 100,09 | 100,00 | 100,14 | 738 | 144.597.881 |
| 15/3/2024 | 100,74 | 100,19 | -0,55% | 100,14 | 101,00 | 100,28 | 100,19 | 100,22 | 2.066 | 84.984.229 |
| 14/3/2024 | 100,03 | 100,74 | +0,71% | 100,01 | 101,47 | 100,84 | 100,74 | 101,40 | 3.470 | 115.798.272 |
| 13/3/2024 | 100,72 | 100,03 | -0,69% | 100,03 | 100,99 | 100,58 | 100,02 | 100,03 | 750 | 89.219.881 |
| 12/3/2024 | 100,55 | 100,72 | +0,12% | 100,01 | 100,97 | 100,59 | 100,34 | 100,72 | 2.308 | 101.902.343 |
| 11/3/2024 | 101,00 | 100,60 | -0,40% | 99,95 | 101,00 | 100,28 | 100,45 | 100,60 | 2.254 | 93.205.362 |
| 8/3/2024 | 100,61 | 101,00 | +0,49% | 100,10 | 101,00 | 100,80 | 0,00 | 0,00 | 3.309 | 73.907.242 |
| 7/3/2024 | 100,02 | 100,51 | +0,49% | 100,02 | 100,98 | 100,51 | 100,51 | 100,99 | 477 | 35.593.667 |
| 6/3/2024 | 100,65 | 100,02 | -0,63% | 99,50 | 100,99 | 100,34 | 100,02 | 101,00 | 959 | 96.806.424 |
| 5/3/2024 | 101,00 | 100,65 | -0,35% | 100,14 | 101,00 | 100,49 | 100,60 | 100,65 | 820 | 60.185.985 |
| 4/3/2024 | 100,28 | 101,00 | +0,72% | 100,04 | 101,00 | 100,51 | 100,85 | 101,00 | 738 | 72.953.406 |
| 1/3/2024 | 101,05 | 100,28 | -0,76% | 100,01 | 101,39 | 100,52 | 100,28 | 100,59 | 595 | 82.836.495 |
| 29/2/2024 | 101,20 | 101,05 | +0,15% | 100,91 | 101,70 | 101,17 | 101,05 | 101,24 | 1.336 | 87.819.624 |
| 28/2/2024 | 100,77 | 100,90 | +0,14% | 99,86 | 101,19 | 100,69 | 100,90 | 100,97 | 2.321 | 83.902.713 |
| 27/2/2024 | 100,12 | 100,76 | +0,66% | 98,50 | 101,20 | 100,40 | 100,75 | 100,90 | 1.552 | 125.310.696 |
| 26/2/2024 | 100,60 | 100,10 | -0,01% | 100,10 | 101,20 | 100,83 | 100,10 | 100,43 | 4.270 | 186.924.530 |
| 23/2/2024 | 99,25 | 100,11 | +0,97% | 99,24 | 100,98 | 100,06 | 0,00 | 0,00 | 953 | 67.242.145 |
| 22/2/2024 | 99,98 | 99,15 | -0,84% | 98,98 | 100,43 | 99,41 | 99,15 | 99,36 | 1.503 | 173.244.442 |
| 21/2/2024 | 100,06 | 99,99 | +0,28% | 99,79 | 100,40 | 100,01 | 99,87 | 99,99 | 801 | 69.651.502 |
| 20/2/2024 | 101,00 | 99,71 | -1,28% | 99,50 | 101,55 | 100,19 | 99,71 | 99,99 | 4.101 | 185.935.754 |
| 19/2/2024 | 101,23 | 101,00 | -0,22% | 100,50 | 101,86 | 101,09 | 100,74 | 101,00 | 646 | 42.643.733 |
| 16/2/2024 | 101,38 | 101,22 | +0,39% | 101,00 | 102,97 | 101,94 | 101,22 | 102,70 | 2.128 | 107.164.516 |
| 15/2/2024 | 101,07 | 100,83 | -0,17% | 99,55 | 101,98 | 100,93 | 100,83 | 101,00 | 835 | 69.567.179 |
| 14/2/2024 | 101,11 | 101,00 | -0,11% | 100,77 | 101,37 | 101,06 | 101,00 | 101,19 | 502 | 26.893.901 |
| 9/2/2024 | 101,05 | 101,11 | +0,08% | 101,05 | 101,80 | 101,36 | 0,00 | 0,00 | 727 | 77.311.135 |
| 8/2/2024 | 102,10 | 101,03 | -0,95% | 101,03 | 102,38 | 101,39 | 101,03 | 101,47 | 1.339 | 79.441.290 |
| 7/2/2024 | 101,40 | 102,00 | +0,59% | 101,02 | 102,00 | 101,65 | 101,60 | 102,00 | 4.776 | 251.576.108 |
| 6/2/2024 | 101,76 | 101,40 | -0,34% | 100,83 | 102,70 | 101,54 | 101,23 | 101,40 | 2.731 | 142.949.616 |
| 5/2/2024 | 102,01 | 101,75 | -0,25% | 101,26 | 103,39 | 101,98 | 101,74 | 102,00 | 4.791 | 318.016.043 |
| 2/2/2024 | 101,76 | 102,01 | +0,25% | 101,00 | 104,00 | 102,13 | 102,01 | 103,64 | 5.421 | 314.868.046 |
| 1/2/2024 | 101,29 | 101,76 | +0,17% | 100,60 | 103,20 | 101,44 | 101,51 | 101,76 | 1.721 | 100.391.223 |
| 31/1/2024 | 100,82 | 101,59 | +0,69% | 100,82 | 104,48 | 102,33 | 101,59 | 102,98 | 3.620 | 135.585.324 |
| 30/1/2024 | 100,94 | 100,89 | -0,05% | 100,50 | 101,15 | 100,79 | 100,89 | 100,98 | 2.708 | 84.689.667 |
| 29/1/2024 | 101,00 | 100,94 | +0,44% | 100,59 | 101,43 | 100,95 | 100,88 | 100,94 | 1.800 | 76.128.692 |
| 26/1/2024 | 99,81 | 100,50 | +0,30% | 99,81 | 101,20 | 100,43 | 100,42 | 100,50 | 871 | 78.089.005 |
| 25/1/2024 | 99,40 | 100,20 | +0,89% | 99,31 | 100,59 | 99,91 | 100,07 | 100,20 | 2.145 | 89.372.199 |
| 24/1/2024 | 98,90 | 99,32 | +0,43% | 98,69 | 100,00 | 99,33 | 99,32 | 99,40 | 512 | 61.915.475 |
| 23/1/2024 | 100,75 | 98,89 | -1,85% | 98,36 | 101,81 | 99,53 | 98,40 | 98,90 | 3.910 | 198.254.540 |
| 22/1/2024 | 101,09 | 100,75 | -0,35% | 100,15 | 101,96 | 101,08 | 100,75 | 101,31 | 4.423 | 267.241.090 |
| 19/1/2024 | 101,30 | 101,10 | -0,20% | 100,05 | 102,10 | 100,95 | 100,96 | 101,10 | 3.212 | 81.800.657 |
| 18/1/2024 | 101,90 | 101,30 | -0,59% | 101,30 | 102,86 | 101,91 | 101,30 | 101,86 | 1.962 | 79.902.335 |
| 17/1/2024 | 102,71 | 101,90 | +0,59% | 101,32 | 102,71 | 101,94 | 101,90 | 102,23 | 1.503 | 72.106.762 |
| 16/1/2024 | 101,78 | 101,30 | +0,18% | 101,13 | 102,46 | 101,88 | 101,30 | 101,81 | 613 | 73.674.495 |
| 15/1/2024 | 101,52 | 101,12 | -0,37% | 101,12 | 101,90 | 101,45 | 101,12 | 101,55 | 966 | 130.948.122 |
| 12/1/2024 | 102,00 | 101,50 | -0,49% | 101,39 | 102,00 | 101,71 | 101,50 | 101,69 | 1.107 | 93.502.425 |
| 11/1/2024 | 102,61 | 102,00 | -0,49% | 101,68 | 102,62 | 102,17 | 101,75 | 102,00 | 653 | 62.201.911 |
| 10/1/2024 | 103,00 | 102,50 | -0,49% | 101,13 | 103,29 | 102,41 | 102,15 | 102,50 | 3.901 | 117.725.020 |
| 9/1/2024 | 104,18 | 103,00 | -1,15% | 102,80 | 104,18 | 103,58 | 103,00 | 103,28 | 3.806 | 152.830.365 |
| 8/1/2024 | 103,30 | 104,20 | +0,77% | 102,56 | 104,36 | 104,00 | 104,19 | 104,20 | 3.587 | 117.587.658 |
| 5/1/2024 | 101,10 | 103,40 | +2,16% | 101,05 | 104,50 | 102,65 | 102,70 | 103,41 | 4.430 | 127.673.791 |
| 4/1/2024 | 99,50 | 101,21 | +1,72% | 99,46 | 102,78 | 100,38 | 100,90 | 101,21 | 3.164 | 124.158.238 |
| 3/1/2024 | 99,55 | 99,50 | +0,20% | 98,68 | 100,01 | 99,52 | 99,32 | 99,50 | 862 | 71.010.961 |
| 2/1/2024 | 97,87 | 99,30 | +1,46% | 97,49 | 99,94 | 98,42 | 97,98 | 99,30 | 1.277 | 77.461.168 |
| 28/12/2023 | 97,66 | 97,87 | +0,20% | 97,55 | 98,50 | 98,08 | 97,87 | 98,38 | 2.103 | 105.425.498 |
| 27/12/2023 | 97,68 | 97,67 | -0,01% | 97,33 | 98,00 | 97,73 | 97,65 | 97,66 | 1.078 | 72.091.800 |
| 26/12/2023 | 96,90 | 97,68 | +0,80% | 96,22 | 97,87 | 97,59 | 97,23 | 97,68 | 823 | 86.797.271 |
| 22/12/2023 | 97,15 | 96,90 | -0,22% | 96,02 | 97,60 | 96,72 | 96,29 | 96,89 | 4.923 | 205.792.488 |
| 21/12/2023 | 97,05 | 97,11 | +0,06% | 96,84 | 97,69 | 97,33 | 97,11 | 97,26 | 978 | 69.682.400 |
| 20/12/2023 | 96,51 | 97,05 | +0,83% | 96,51 | 97,56 | 97,20 | 97,05 | 97,15 | 3.072 | 80.968.506 |
| 19/12/2023 | 96,64 | 96,25 | -0,40% | 96,25 | 97,99 | 97,11 | 96,25 | 97,40 | 1.008 | 131.997.244 |
| 18/12/2023 | 95,71 | 96,64 | +0,16% | 95,71 | 96,89 | 96,27 | 96,63 | 96,64 | 2.767 | 79.881.467 |
| 15/12/2023 | 96,50 | 96,49 | -0,47% | 95,84 | 96,92 | 96,34 | 96,50 | 96,85 | 1.529 | 80.931.907 |
| 14/12/2023 | 96,99 | 96,95 | -0,05% | 96,51 | 97,00 | 96,85 | 96,56 | 96,95 | 1.061 | 86.346.853 |
| 13/12/2023 | 96,07 | 97,00 | +0,97% | 95,81 | 97,00 | 96,44 | 96,68 | 97,00 | 645 | 80.734.909 |
| 12/12/2023 | 95,00 | 96,07 | -0,03% | 95,00 | 96,10 | 95,59 | 95,90 | 96,07 | 636 | 77.716.944 |
| 11/12/2023 | 95,50 | 96,10 | +0,63% | 95,46 | 96,10 | 95,99 | 96,00 | 96,10 | 1.646 | 87.685.485 |
| 8/12/2023 | 96,35 | 95,50 | -0,40% | 95,30 | 96,44 | 95,91 | 95,48 | 95,50 | 406 | 33.926.002 |
| 7/12/2023 | 96,45 | 95,88 | -0,22% | 95,88 | 96,47 | 96,33 | 95,88 | 96,24 | 316 | 39.662.873 |
| 6/12/2023 | 95,00 | 96,09 | +1,15% | 95,00 | 96,66 | 95,67 | 96,09 | 96,30 | 782 | 61.787.271 |
| 5/12/2023 | 94,96 | 95,00 | +0,02% | 94,12 | 95,15 | 94,93 | 94,70 | 95,00 | 545 | 81.972.100 |
| 4/12/2023 | 93,16 | 94,98 | +1,95% | 93,01 | 95,10 | 94,05 | 94,79 | 94,98 | 811 | 58.106.162 |
| 1/12/2023 | 93,10 | 93,16 | -1,07% | 92,87 | 94,50 | 93,28 | 93,16 | 93,37 | 1.464 | 65.624.689 |
| 30/11/2023 | 94,13 | 94,17 | +0,18% | 93,70 | 94,83 | 94,30 | 94,17 | 94,27 | 652 | 34.487.929 |
| 29/11/2023 | 93,80 | 94,00 | +0,75% | 93,00 | 94,66 | 93,51 | 94,00 | 94,13 | 1.912 | 111.412.008 |
| 28/11/2023 | 93,23 | 93,30 | +0,37% | 92,55 | 93,77 | 93,43 | 93,30 | 93,56 | 588 | 47.027.966 |
| 27/11/2023 | 91,95 | 92,96 | +1,08% | 91,95 | 93,36 | 92,47 | 92,50 | 92,96 | 2.789 | 193.264.965 |
| 24/11/2023 | 93,99 | 91,97 | -2,16% | 91,51 | 94,07 | 92,08 | 91,56 | 91,97 | 5.636 | 378.206.626 |
| 23/11/2023 | 94,00 | 94,00 | 0,00% | 93,26 | 94,63 | 93,88 | 93,38 | 94,00 | 957 | 101.846.789 |
| 22/11/2023 | 94,19 | 94,00 | +0,41% | 93,64 | 94,72 | 94,05 | 94,00 | 94,61 | 3.287 | 167.944.232 |
| 21/11/2023 | 94,25 | 93,62 | -1,34% | 93,62 | 94,85 | 94,11 | 93,62 | 94,18 | 1.176 | 136.613.333 |
| 20/11/2023 | 94,41 | 94,89 | +0,51% | 94,21 | 95,21 | 94,82 | 94,28 | 94,89 | 1.044 | 76.938.288 |
| 17/11/2023 | 94,67 | 94,41 | -0,32% | 94,01 | 94,88 | 94,50 | 94,13 | 94,70 | 841 | 97.777.492 |
| 16/11/2023 | 94,30 | 94,71 | +0,39% | 93,75 | 94,76 | 94,21 | 94,30 | 94,71 | 3.963 | 252.156.612 |
| 14/11/2023 | 94,94 | 94,34 | -0,58% | 93,95 | 95,18 | 94,33 | 94,15 | 94,36 | 1.173 | 157.375.765 |
| 13/11/2023 | 94,70 | 94,89 | +0,20% | 93,91 | 95,17 | 94,38 | 94,72 | 94,89 | 1.889 | 118.494.360 |
| 10/11/2023 | 96,89 | 94,70 | -0,84% | 93,79 | 96,89 | 95,21 | 94,65 | 94,70 | 3.233 | 161.030.928 |
| 9/11/2023 | 95,44 | 95,50 | +0,06% | 95,20 | 97,00 | 95,77 | 95,50 | 96,45 | 865 | 124.502.831 |
| 8/11/2023 | 95,10 | 95,44 | +0,15% | 95,10 | 95,60 | 95,35 | 95,32 | 95,44 | 2.111 | 93.312.108 |
| 7/11/2023 | 94,90 | 95,30 | +0,42% | 94,90 | 95,60 | 95,09 | 95,10 | 95,30 | 633 | 88.380.935 |
| 6/11/2023 | 95,00 | 94,90 | -0,30% | 94,64 | 95,56 | 95,10 | 94,90 | 95,23 | 976 | 68.372.327 |
| 3/11/2023 | 94,72 | 95,19 | +0,62% | 94,10 | 95,47 | 94,79 | 95,00 | 95,19 | 1.093 | 190.192.565 |
| 1/11/2023 | 96,59 | 94,60 | -2,06% | 94,00 | 97,00 | 95,15 | 94,11 | 94,60 | 2.281 | 153.024.709 |
| 31/10/2023 | 95,83 | 96,59 | +0,80% | 95,57 | 96,95 | 96,28 | 96,59 | 96,60 | 995 | 59.880.383 |
| 30/10/2023 | 95,40 | 95,82 | +0,43% | 95,40 | 96,77 | 95,87 | 95,75 | 95,82 | 764 | 79.912.953 |
| 27/10/2023 | 95,11 | 95,41 | +0,32% | 95,11 | 96,78 | 95,87 | 95,41 | 95,58 | 934 | 79.214.959 |
| 26/10/2023 | 95,00 | 95,11 | +0,12% | 94,52 | 96,93 | 95,23 | 94,91 | 95,11 | 2.785 | 92.277.944 |
| 25/10/2023 | 95,27 | 95,00 | +0,18% | 94,46 | 95,58 | 94,88 | 95,00 | 95,25 | 6.369 | 224.338.932 |
| 24/10/2023 | 97,46 | 94,83 | -2,68% | 94,41 | 97,83 | 95,73 | 94,75 | 94,83 | 5.739 | 287.450.600 |
| 23/10/2023 | 97,50 | 97,44 | -0,06% | 96,82 | 97,54 | 97,22 | 97,20 | 97,45 | 899 | 84.457.505 |
| 20/10/2023 | 97,77 | 97,50 | -0,05% | 97,04 | 97,77 | 97,52 | 97,30 | 97,64 | 1.529 | 96.280.584 |
| 19/10/2023 | 96,84 | 97,55 | +0,75% | 96,84 | 97,88 | 97,40 | 97,55 | 97,64 | 1.055 | 145.965.786 |
| 18/10/2023 | 97,29 | 96,82 | -0,02% | 96,78 | 97,43 | 97,15 | 96,82 | 96,99 | 998 | 76.551.019 |
| 17/10/2023 | 97,30 | 96,84 | -0,47% | 96,77 | 97,44 | 97,20 | 96,84 | 97,24 | 2.731 | 151.026.144 |
| 16/10/2023 | 97,00 | 97,30 | +0,83% | 96,52 | 97,30 | 96,80 | 96,76 | 97,30 | 1.801 | 73.407.298 |
| 13/10/2023 | 97,00 | 96,50 | -0,52% | 96,50 | 97,45 | 97,04 | 96,48 | 97,14 | 2.365 | 103.454.442 |
| 11/10/2023 | 97,00 | 97,00 | 0,00% | 96,48 | 97,45 | 96,96 | 96,53 | 97,00 | 1.123 | 89.063.249 |
| 10/10/2023 | 96,41 | 97,00 | +0,87% | 96,24 | 97,45 | 96,78 | 96,79 | 97,00 | 1.315 | 73.296.602 |
| 9/10/2023 | 96,90 | 96,16 | -0,87% | 96,00 | 96,90 | 96,31 | 96,15 | 96,16 | 2.734 | 132.045.653 |
| 6/10/2023 | 97,45 | 97,00 | -0,39% | 96,05 | 98,59 | 97,47 | 96,51 | 97,00 | 6.575 | 189.019.246 |
| 5/10/2023 | 96,58 | 97,38 | +0,83% | 96,34 | 97,39 | 96,87 | 97,27 | 97,38 | 2.299 | 53.747.804 |
| 4/10/2023 | 98,30 | 96,58 | -1,35% | 96,00 | 98,95 | 97,21 | 96,58 | 96,72 | 2.523 | 119.446.680 |
| 3/10/2023 | 95,40 | 97,90 | +2,55% | 95,00 | 99,97 | 97,90 | 97,37 | 97,90 | 4.580 | 214.757.538 |
| 2/10/2023 | 96,50 | 95,47 | -2,87% | 94,09 | 97,25 | 95,76 | 95,47 | 95,48 | 3.721 | 128.136.245 |
| 29/9/2023 | 94,03 | 98,29 | +5,12% | 93,50 | 99,28 | 97,60 | 98,29 | 98,30 | 5.293 | 267.925.636 |
| 28/9/2023 | 94,48 | 93,50 | -0,13% | 90,11 | 95,42 | 91,76 | 93,32 | 94,04 | 5.678 | 500.728.340 |
| 27/9/2023 | 96,51 | 93,62 | -2,99% | 92,12 | 96,99 | 94,62 | 93,62 | 94,70 | 8.542 | 367.471.977 |
| 26/9/2023 | 97,15 | 96,51 | +0,41% | 96,50 | 97,80 | 97,05 | 96,56 | 96,62 | 953 | 66.055.757 |
| 25/9/2023 | 99,95 | 96,12 | -3,84% | 96,12 | 99,95 | 97,20 | 96,10 | 96,12 | 4.931 | 279.044.746 |
| 22/9/2023 | 99,90 | 99,96 | +0,10% | 99,22 | 100,37 | 99,87 | 99,69 | 99,96 | 2.654 | 95.149.041 |
| 21/9/2023 | 99,85 | 99,86 | +0,06% | 98,56 | 100,97 | 99,87 | 99,86 | 100,37 | 3.400 | 140.533.679 |
| 20/9/2023 | 99,91 | 99,80 | -0,12% | 98,14 | 101,96 | 99,67 | 99,80 | 99,85 | 879 | 92.761.611 |
| 19/9/2023 | 98,15 | 99,92 | +1,96% | 98,15 | 99,92 | 99,19 | 99,85 | 99,90 | 2.416 | 138.761.048 |
| 18/9/2023 | 97,15 | 98,00 | +0,99% | 96,59 | 99,40 | 97,88 | 97,78 | 98,00 | 1.464 | 97.742.138 |
| 15/9/2023 | 98,11 | 97,04 | -1,23% | 96,54 | 100,79 | 98,65 | 97,04 | 99,38 | 4.403 | 162.511.018 |
| 14/9/2023 | 96,60 | 98,25 | +1,71% | 96,15 | 98,30 | 97,07 | 97,88 | 98,25 | 1.798 | 58.303.737 |
| 13/9/2023 | 96,94 | 96,60 | -0,31% | 96,00 | 97,25 | 96,31 | 96,18 | 96,60 | 1.416 | 97.581.756 |
| 12/9/2023 | 96,60 | 96,90 | +0,32% | 96,00 | 97,15 | 96,39 | 96,66 | 96,90 | 2.722 | 104.929.044 |
| 11/9/2023 | 96,61 | 96,59 | -0,01% | 96,00 | 97,16 | 96,27 | 96,19 | 96,55 | 2.924 | 117.315.144 |
| 8/9/2023 | 96,40 | 96,60 | +0,25% | 95,59 | 97,40 | 96,58 | 96,40 | 96,60 | 2.751 | 90.022.459 |
| 6/9/2023 | 96,70 | 96,36 | -0,32% | 95,77 | 96,74 | 96,28 | 96,32 | 96,36 | 1.374 | 92.793.638 |
| 5/9/2023 | 97,40 | 96,67 | -0,56% | 96,06 | 97,40 | 96,58 | 96,46 | 96,67 | 1.071 | 89.840.896 |
| 4/9/2023 | 96,99 | 97,21 | +0,27% | 96,59 | 97,97 | 97,04 | 96,67 | 97,21 | 1.208 | 95.473.032 |
| 1/9/2023 | 96,81 | 96,95 | +0,42% | 96,07 | 97,34 | 96,58 | 96,12 | 96,95 | 2.255 | 85.052.568 |
| 31/8/2023 | 97,00 | 96,54 | -0,43% | 96,54 | 97,59 | 97,08 | 96,54 | 97,05 | 503 | 34.084.814 |
| 30/8/2023 | 99,70 | 96,96 | -2,05% | 95,12 | 100,58 | 96,95 | 96,70 | 96,96 | 4.629 | 405.343.552 |
| 29/8/2023 | 97,34 | 98,99 | +2,10% | 97,34 | 100,63 | 99,08 | 98,73 | 98,99 | 1.787 | 91.629.201 |
| 28/8/2023 | 100,50 | 96,95 | -3,78% | 96,62 | 101,08 | 97,51 | 96,95 | 97,67 | 4.882 | 206.521.387 |
| 25/8/2023 | 99,53 | 100,76 | +1,27% | 99,50 | 102,00 | 100,87 | 100,76 | 100,98 | 1.793 | 84.037.150 |
| 24/8/2023 | 96,00 | 99,50 | +4,23% | 95,98 | 100,45 | 98,72 | 99,50 | 99,77 | 4.187 | 231.772.937 |
| 23/8/2023 | 95,55 | 95,46 | +0,96% | 94,01 | 95,66 | 94,54 | 95,11 | 95,46 | 3.381 | 150.022.798 |
| 22/8/2023 | 97,11 | 94,55 | -2,33% | 94,06 | 97,43 | 95,71 | 94,55 | 94,56 | 8.013 | 310.404.769 |
| 21/8/2023 | 97,50 | 96,81 | -0,54% | 96,80 | 98,22 | 97,17 | 96,81 | 97,02 | 3.811 | 121.091.365 |
| 18/8/2023 | 96,70 | 97,34 | +0,66% | 94,30 | 97,40 | 96,02 | 97,34 | 97,50 | 6.857 | 264.218.684 |
| 17/8/2023 | 97,42 | 96,70 | -0,67% | 96,34 | 99,60 | 97,54 | 96,50 | 96,70 | 473 | 240.465.604 |
| 16/8/2023 | 101,04 | 97,35 | -3,00% | 97,21 | 101,30 | 98,67 | 97,35 | 97,89 | 95 | 335.242.142 |
| 15/8/2023 | 101,20 | 100,36 | -0,44% | 100,00 | 101,78 | 100,47 | 100,04 | 100,37 | 2.304 | 91.632.509 |
| 14/8/2023 | 103,29 | 100,80 | -2,23% | 100,45 | 103,67 | 102,01 | 100,80 | 101,07 | 3.990 | 158.887.981 |
| 11/8/2023 | 103,98 | 103,10 | -0,85% | 102,78 | 104,50 | 103,37 | 103,10 | 103,29 | 5.429 | 131.528.111 |
| 10/8/2023 | 105,20 | 103,98 | -0,58% | 103,31 | 105,20 | 104,14 | 103,98 | 104,20 | 5.029 | 108.464.786 |
| 9/8/2023 | 104,63 | 104,59 | 0,00% | 104,59 | 106,18 | 105,40 | 104,59 | 105,20 | 2.483 | 116.995.729 |
| 8/8/2023 | 106,56 | 104,59 | -1,80% | 104,12 | 107,29 | 105,59 | 104,59 | 105,00 | 2.384 | 196.844.798 |
| 7/8/2023 | 101,89 | 106,51 | +4,53% | 101,62 | 108,10 | 104,74 | 106,51 | 107,10 | 6.651 | 753.015.888 |
| 4/8/2023 | 100,34 | 101,89 | +1,83% | 100,34 | 101,99 | 101,41 | 101,78 | 101,89 | 4.516 | 258.070.532 |
| 3/8/2023 | 99,87 | 100,06 | +0,94% | 99,15 | 100,69 | 100,08 | 100,06 | 100,36 | 1.625 | 81.565.719 |
| 2/8/2023 | 98,10 | 99,13 | +1,10% | 98,05 | 100,00 | 99,31 | 99,13 | 99,77 | 2.434 | 212.633.534 |
| 1/8/2023 | 96,74 | 98,05 | +0,57% | 96,13 | 99,74 | 97,19 | 98,02 | 98,05 | 1.297 | 134.595.986 |
| 31/7/2023 | 94,50 | 97,49 | +3,72% | 94,50 | 97,58 | 96,86 | 96,95 | 97,49 | 3.782 | 158.216.350 |
| 28/7/2023 | 93,95 | 93,99 | +0,04% | 93,60 | 95,00 | 94,31 | 93,99 | 95,00 | 2.869 | 105.876.668 |
| 27/7/2023 | 94,69 | 93,95 | -0,78% | 93,11 | 94,95 | 93,56 | 93,70 | 93,95 | 2.327 | 83.310.951 |
| 26/7/2023 | 94,39 | 94,69 | +0,32% | 93,46 | 95,17 | 94,62 | 94,50 | 94,69 | 689 | 72.447.258 |
| 25/7/2023 | 95,39 | 94,39 | -0,21% | 93,00 | 95,47 | 93,96 | 94,24 | 94,39 | 4.393 | 153.968.954 |
| 24/7/2023 | 97,52 | 94,59 | -3,00% | 94,05 | 97,59 | 95,50 | 94,55 | 94,59 | 4.275 | 195.215.481 |
| 21/7/2023 | 97,28 | 97,52 | +0,42% | 96,82 | 97,52 | 97,03 | 97,04 | 97,52 | 1.234 | 63.220.455 |
| 20/7/2023 | 97,48 | 97,11 | -0,39% | 96,53 | 97,48 | 97,08 | 97,11 | 97,19 | 1.140 | 40.437.227 |
| 19/7/2023 | 96,80 | 97,49 | +1,10% | 96,70 | 97,97 | 97,44 | 97,30 | 97,49 | 4.712 | 75.811.129 |
| 18/7/2023 | 94,98 | 96,43 | +1,53% | 94,70 | 96,60 | 95,45 | 96,36 | 96,43 | 1.975 | 136.684.752 |
| 17/7/2023 | 95,00 | 94,98 | +0,08% | 93,54 | 95,00 | 94,56 | 94,51 | 94,98 | 1.743 | 76.834.772 |
| 14/7/2023 | 93,20 | 94,90 | +1,96% | 93,06 | 94,98 | 94,13 | 94,89 | 94,90 | 1.852 | 65.482.381 |
| 13/7/2023 | 93,00 | 93,08 | +0,10% | 92,83 | 93,32 | 93,01 | 92,92 | 93,00 | 433 | 36.462.616 |
| 12/7/2023 | 92,80 | 92,99 | -0,02% | 92,70 | 93,34 | 92,98 | 92,80 | 92,99 | 1.091 | 51.496.038 |
| 11/7/2023 | 93,00 | 93,01 | +0,01% | 92,85 | 93,18 | 93,00 | 92,95 | 93,01 | 773 | 36.205.211 |
| 10/7/2023 | 93,22 | 93,00 | -0,24% | 92,70 | 93,22 | 93,08 | 92,98 | 93,00 | 323 | 36.943.527 |
| 7/7/2023 | 92,67 | 93,22 | +1,00% | 92,50 | 93,26 | 93,09 | 93,22 | 93,23 | 1.953 | 61.162.190 |
| 6/7/2023 | 93,13 | 92,30 | -0,89% | 92,11 | 93,36 | 92,97 | 92,30 | 92,79 | 2.201 | 192.724.153 |
| 5/7/2023 | 93,50 | 93,13 | -0,37% | 93,04 | 93,74 | 93,28 | 93,13 | 93,29 | 1.208 | 89.778.322 |
| 4/7/2023 | 93,70 | 93,48 | +0,75% | 93,00 | 93,70 | 93,36 | 93,35 | 93,48 | 1.869 | 108.656.521 |
| 3/7/2023 | 92,04 | 92,78 | -0,25% | 92,04 | 96,15 | 93,38 | 92,78 | 92,80 | 2.262 | 127.407.415 |
| 30/6/2023 | 92,00 | 93,01 | +1,48% | 91,81 | 93,92 | 93,19 | 92,86 | 93,01 | 3.904 | 136.058.287 |
| 29/6/2023 | 92,36 | 91,65 | -0,74% | 90,22 | 92,36 | 91,13 | 91,20 | 91,65 | 1.982 | 54.263.081 |
| 28/6/2023 | 91,51 | 92,33 | +0,45% | 90,83 | 92,97 | 91,84 | 92,33 | 92,34 | 3.860 | 99.159.923 |
| 27/6/2023 | 93,22 | 91,92 | -0,22% | 90,62 | 93,87 | 92,07 | 91,51 | 91,92 | 7.376 | 116.909.781 |
| 26/6/2023 | 91,98 | 92,12 | +0,15% | 91,55 | 93,89 | 92,46 | 92,12 | 92,69 | 4.105 | 124.640.237 |
| 23/6/2023 | 90,70 | 91,98 | +2,18% | 89,98 | 92,03 | 90,95 | 91,90 | 91,98 | 4.962 | 179.491.649 |
| 22/6/2023 | 90,30 | 90,02 | +0,13% | 90,02 | 92,34 | 91,27 | 90,02 | 90,13 | 2.816 | 202.006.523 |
| 21/6/2023 | 88,99 | 89,90 | +2,33% | 88,50 | 90,52 | 89,54 | 89,90 | 90,34 | 2.006 | 65.333.200 |
| 20/6/2023 | 87,60 | 87,85 | +0,78% | 87,20 | 89,95 | 88,62 | 87,85 | 88,38 | 2.425 | 91.907.226 |
| 19/6/2023 | 87,39 | 87,17 | -0,25% | 86,30 | 87,95 | 86,92 | 87,00 | 87,17 | 2.427 | 66.256.025 |
| 16/6/2023 | 86,69 | 87,39 | +1,17% | 86,69 | 88,99 | 87,41 | 87,39 | 87,59 | 2.442 | 72.389.094 |
| 15/6/2023 | 87,24 | 86,38 | -0,99% | 86,09 | 88,10 | 86,95 | 86,38 | 87,23 | 3.041 | 104.002.337 |
| 14/6/2023 | 87,68 | 87,24 | -0,11% | 87,01 | 88,66 | 87,50 | 87,10 | 87,37 | 2.758 | 121.963.358 |
| 13/6/2023 | 89,24 | 87,34 | -0,94% | 86,53 | 89,24 | 87,27 | 87,34 | 87,67 | 2.514 | 101.471.544 |
| 12/6/2023 | 88,00 | 88,17 | +0,19% | 86,21 | 89,99 | 88,32 | 87,88 | 88,17 | 3.531 | 324.346.492 |
| 9/6/2023 | 86,03 | 88,00 | +0,74% | 85,90 | 88,96 | 87,72 | 87,80 | 88,00 | 1.834 | 75.025.293 |
| 7/6/2023 | 85,12 | 87,35 | +2,78% | 84,98 | 87,92 | 85,78 | 86,49 | 87,35 | 1.095 | 92.409.653 |
| 6/6/2023 | 86,20 | 84,99 | -0,94% | 84,69 | 86,20 | 85,10 | 84,83 | 84,99 | 1.586 | 113.435.892 |
| 5/6/2023 | 84,41 | 85,80 | +1,77% | 84,41 | 85,99 | 85,29 | 85,54 | 85,80 | 2.426 | 122.436.199 |
| 2/6/2023 | 85,51 | 84,31 | -0,81% | 84,24 | 86,35 | 84,86 | 84,31 | 84,59 | 822 | 99.040.558 |
| 1/6/2023 | 85,39 | 85,00 | -0,81% | 83,77 | 87,50 | 85,05 | 84,23 | 85,00 | 2.020 | 85.634.371 |
| 31/5/2023 | 84,80 | 85,69 | +0,93% | 84,76 | 86,98 | 85,43 | 85,35 | 85,69 | 3.251 | 226.721.135 |
| 30/5/2023 | 85,04 | 84,90 | +1,18% | 84,02 | 85,38 | 84,80 | 84,90 | 84,94 | 2.402 | 80.861.077 |
| 29/5/2023 | 85,00 | 83,91 | -0,70% | 83,70 | 85,85 | 84,65 | 83,90 | 84,19 | 986 | 77.661.807 |
| 26/5/2023 | 86,50 | 84,50 | -2,31% | 83,24 | 86,58 | 84,53 | 84,50 | 85,12 | 4.024 | 249.625.087 |
| 25/5/2023 | 86,50 | 86,50 | +0,23% | 86,01 | 86,50 | 86,35 | 86,06 | 86,50 | 1.950 | 57.358.126 |
| 24/5/2023 | 85,60 | 86,30 | +0,82% | 85,26 | 86,41 | 86,26 | 85,49 | 86,30 | 2.536 | 84.421.240 |
| 23/5/2023 | 86,61 | 85,60 | -0,50% | 85,00 | 86,86 | 85,69 | 85,60 | 86,37 | 5.007 | 113.310.831 |
| 22/5/2023 | 86,79 | 86,03 | -0,02% | 84,68 | 86,79 | 85,97 | 86,03 | 86,15 | 6.052 | 159.358.349 |
| 19/5/2023 | 84,98 | 86,05 | +2,37% | 84,25 | 86,41 | 85,90 | 85,41 | 86,05 | 7.123 | 244.869.226 |
| 18/5/2023 | 85,07 | 84,06 | -1,16% | 84,03 | 87,04 | 84,85 | 84,06 | 85,07 | 6.933 | 172.467.168 |
| 17/5/2023 | 84,45 | 85,05 | +1,32% | 83,89 | 88,29 | 85,98 | 85,05 | 85,65 | 4.712 | 246.046.487 |
| 16/5/2023 | 83,30 | 83,94 | +0,10% | 83,11 | 84,78 | 83,88 | 83,13 | 83,94 | 7.158 | 180.542.326 |
| 15/5/2023 | 84,02 | 83,86 | -0,56% | 82,61 | 85,05 | 83,83 | 83,63 | 83,86 | 3.245 | 128.060.201 |
| 12/5/2023 | 85,30 | 84,33 | +0,04% | 83,60 | 85,30 | 84,14 | 84,00 | 84,34 | 7.603 | 166.413.558 |
| 11/5/2023 | 83,10 | 84,30 | +1,43% | 82,78 | 85,38 | 83,72 | 83,83 | 84,74 | 3.321 | 371.417.630 |
| 10/5/2023 | 80,51 | 83,11 | +1,61% | 80,51 | 84,00 | 82,56 | 83,11 | 83,80 | 2.360 | 84.492.886 |
| 9/5/2023 | 81,20 | 81,79 | +0,84% | 80,02 | 82,97 | 81,63 | 81,35 | 81,79 | 1.928 | 115.672.660 |
| 8/5/2023 | 80,29 | 81,11 | +1,15% | 79,95 | 81,40 | 80,65 | 81,01 | 81,19 | 2.438 | 96.463.365 |
| 5/5/2023 | 77,50 | 80,19 | +3,73% | 77,25 | 80,75 | 78,30 | 79,84 | 80,19 | 4.376 | 97.602.047 |
| 4/5/2023 | 78,96 | 77,31 | -0,51% | 77,12 | 78,96 | 77,77 | 77,31 | 77,50 | 2.720 | 45.893.319 |
| 3/5/2023 | 78,90 | 77,71 | -1,22% | 77,57 | 80,16 | 78,98 | 77,71 | 78,59 | 2.307 | 69.157.055 |
| 2/5/2023 | 77,70 | 78,67 | -0,04% | 77,70 | 81,20 | 79,13 | 78,67 | 80,45 | 1.492 | 87.122.405 |
| 28/4/2023 | 77,24 | 78,70 | +2,81% | 76,84 | 78,70 | 77,46 | 78,38 | 78,70 | 1.777 | 110.854.254 |
| 27/4/2023 | 78,36 | 76,55 | -1,16% | 76,23 | 78,37 | 76,76 | 76,60 | 76,82 | 2.796 | 105.338.086 |
| 26/4/2023 | 77,49 | 77,45 | -0,21% | 76,92 | 77,49 | 77,14 | 77,06 | 77,45 | 537 | 58.654.921 |
| 25/4/2023 | 78,67 | 77,61 | -1,13% | 76,25 | 78,67 | 77,46 | 77,36 | 77,62 | 624 | 42.497.114 |
| 24/4/2023 | 77,98 | 78,50 | +0,67% | 77,31 | 79,22 | 78,43 | 78,21 | 78,50 | 2.147 | 309.065.608 |
| 20/4/2023 | 76,96 | 77,98 | +1,33% | 76,02 | 77,98 | 76,90 | 77,95 | 77,98 | 2.431 | 112.069.767 |
| 19/4/2023 | 76,78 | 76,96 | +0,23% | 76,09 | 77,29 | 76,71 | 76,93 | 76,96 | 688 | 42.935.192 |
| 18/4/2023 | 75,80 | 76,78 | +1,90% | 75,36 | 76,89 | 75,80 | 76,31 | 76,78 | 910 | 125.860.142 |
| 17/4/2023 | 74,57 | 75,35 | +1,07% | 74,57 | 76,69 | 75,90 | 75,35 | 75,98 | 776 | 59.766.462 |
| 14/4/2023 | 74,23 | 74,55 | +0,34% | 74,16 | 74,89 | 74,34 | 74,29 | 74,55 | 1.099 | 102.403.605 |
| 13/4/2023 | 74,38 | 74,30 | -0,13% | 74,03 | 74,38 | 74,22 | 74,29 | 74,30 | 734 | 90.713.999 |
| 12/4/2023 | 74,40 | 74,40 | 0,00% | 74,16 | 74,84 | 74,43 | 74,38 | 74,40 | 508 | 59.702.844 |
| 11/4/2023 | 75,01 | 74,40 | -0,80% | 74,30 | 75,87 | 74,81 | 74,40 | 74,47 | 953 | 112.926.473 |
| 10/4/2023 | 76,12 | 75,00 | -1,50% | 74,71 | 76,12 | 75,06 | 74,88 | 75,00 | 944 | 90.206.784 |
| 6/4/2023 | 77,58 | 76,14 | -0,47% | 76,01 | 77,60 | 76,35 | 76,10 | 76,14 | 542 | 58.746.046 |
| 5/4/2023 | 77,60 | 76,50 | -1,38% | 76,13 | 77,60 | 76,83 | 76,30 | 76,50 | 724 | 48.321.293 |
| 4/4/2023 | 77,00 | 77,57 | +0,08% | 76,58 | 77,77 | 77,36 | 77,56 | 77,57 | 195 | 33.628.786 |
| 3/4/2023 | 77,80 | 77,51 | -0,44% | 75,89 | 77,85 | 77,13 | 76,62 | 77,51 | 477 | 43.211.873 |
| 31/3/2023 | 77,59 | 77,85 | +0,86% | 77,00 | 78,60 | 77,59 | 77,22 | 77,85 | 2.491 | 93.657.399 |
| 30/3/2023 | 77,59 | 77,19 | -0,41% | 77,11 | 77,59 | 77,44 | 77,19 | 77,27 | 451 | 36.339.062 |
| 29/3/2023 | 77,20 | 77,51 | +0,43% | 76,61 | 77,59 | 77,48 | 77,51 | 77,59 | 390 | 119.206.385 |
| 28/3/2023 | 77,59 | 77,18 | -0,50% | 76,50 | 77,59 | 77,19 | 76,54 | 77,18 | 1.271 | 93.518.825 |
| 27/3/2023 | 78,95 | 77,57 | +0,34% | 76,50 | 78,99 | 77,40 | 77,20 | 77,57 | 423 | 72.110.633 |
| 24/3/2023 | 77,69 | 77,31 | +1,06% | 76,52 | 78,67 | 77,89 | 77,31 | 77,50 | 425 | 38.582.271 |
| 23/3/2023 | 76,50 | 76,50 | 0,00% | 76,41 | 77,31 | 76,51 | 76,41 | 76,50 | 329 | 116.416.788 |
| 22/3/2023 | 77,45 | 76,50 | -1,23% | 76,50 | 77,89 | 76,80 | 76,40 | 76,80 | 309 | 49.345.147 |
| 21/3/2023 | 77,02 | 77,45 | +0,57% | 77,02 | 77,98 | 77,35 | 77,21 | 77,51 | 178 | 23.524.673 |
| 20/3/2023 | 77,95 | 77,01 | -1,32% | 77,00 | 78,38 | 77,69 | 77,01 | 77,02 | 344 | 35.651.979 |
| 17/3/2023 | 77,60 | 78,04 | -0,03% | 77,60 | 78,96 | 78,18 | 77,70 | 77,89 | 555 | 50.590.968 |
| 16/3/2023 | 78,69 | 78,06 | -0,90% | 77,02 | 78,69 | 77,91 | 77,70 | 78,06 | 240 | 40.848.803 |
| 15/3/2023 | 76,94 | 78,77 | +2,39% | 76,50 | 78,99 | 77,17 | 77,52 | 78,77 | 1.390 | 105.733.058 |
| 14/3/2023 | 77,17 | 76,93 | -0,08% | 76,21 | 77,17 | 76,68 | 76,84 | 76,94 | 1.033 | 68.796.572 |
| 13/3/2023 | 78,01 | 76,99 | +0,05% | 76,50 | 78,03 | 76,79 | 76,59 | 76,99 | 686 | 70.841.909 |
| 10/3/2023 | 76,99 | 76,95 | +0,31% | 76,50 | 78,19 | 77,57 | 76,95 | 77,82 | 4.336 | 69.709.540 |
| 9/3/2023 | 78,19 | 76,71 | -0,44% | 75,81 | 78,19 | 76,59 | 76,51 | 76,71 | 576 | 61.074.686 |
| 8/3/2023 | 77,95 | 77,05 | -1,15% | 77,00 | 78,39 | 77,89 | 77,19 | 77,93 | 1.226 | 49.869.888 |
| 7/3/2023 | 77,70 | 77,95 | +0,19% | 76,50 | 78,42 | 77,43 | 77,31 | 77,95 | 973 | 58.416.388 |
| 6/3/2023 | 78,17 | 77,80 | -0,01% | 76,57 | 78,17 | 77,29 | 77,57 | 77,80 | 886 | 34.715.005 |
| 3/3/2023 | 76,70 | 77,81 | +1,45% | 75,97 | 78,18 | 77,16 | 77,81 | 78,05 | 2.491 | 155.474.791 |
| 2/3/2023 | 76,68 | 76,70 | -0,07% | 76,00 | 78,42 | 76,67 | 76,60 | 76,70 | 1.920 | 81.316.682 |
| 1/3/2023 | 77,00 | 76,75 | -1,51% | 76,50 | 78,19 | 77,67 | 76,75 | 76,95 | 2.947 | 122.450.034 |
| 28/2/2023 | 77,00 | 77,93 | +1,84% | 77,00 | 78,11 | 77,81 | 77,75 | 77,93 | 439 | 35.024.786 |
| 27/2/2023 | 78,12 | 76,52 | -2,05% | 76,50 | 78,12 | 77,68 | 76,52 | 77,30 | 386 | 55.901.776 |
| 24/2/2023 | 76,50 | 78,12 | +2,12% | 76,02 | 78,28 | 76,94 | 77,06 | 78,12 | 350 | 42.142.067 |
| 23/2/2023 | 76,72 | 76,50 | +0,38% | 75,70 | 78,44 | 76,79 | 76,50 | 76,70 | 2.263 | 111.334.806 |
| 22/2/2023 | 76,20 | 76,21 | +0,05% | 76,20 | 76,76 | 76,55 | 76,21 | 76,59 | 244 | 28.584.164 |
| 17/2/2023 | 75,42 | 76,17 | +0,98% | 74,86 | 76,25 | 76,04 | 76,17 | 76,22 | 211 | 50.679.207 |
| 16/2/2023 | 75,30 | 75,43 | +0,17% | 74,52 | 75,86 | 75,38 | 74,78 | 75,43 | 3.070 | 191.008.704 |
| 15/2/2023 | 75,24 | 75,30 | +1,28% | 74,56 | 75,57 | 75,14 | 75,17 | 75,30 | 351 | 44.801.500 |
| 14/2/2023 | 73,85 | 74,35 | +0,68% | 73,66 | 75,28 | 74,40 | 74,35 | 75,17 | 1.007 | 122.097.280 |
| 13/2/2023 | 73,83 | 73,85 | 0,00% | 72,25 | 73,85 | 73,57 | 73,81 | 73,85 | 1.395 | 133.943.577 |
| 10/2/2023 | 74,05 | 73,85 | +0,41% | 73,27 | 74,05 | 73,69 | 73,46 | 73,85 | 815 | 117.477.238 |
| 9/2/2023 | 73,93 | 73,55 | -0,51% | 73,53 | 74,51 | 74,17 | 73,55 | 73,87 | 635 | 49.660.025 |
| 8/2/2023 | 73,67 | 73,93 | +0,56% | 73,67 | 74,60 | 74,17 | 73,93 | 74,50 | 542 | 112.905.869 |
| 7/2/2023 | 75,19 | 73,52 | -1,96% | 73,50 | 75,29 | 73,93 | 73,52 | 73,57 | 5.571 | 171.065.162 |
| 6/2/2023 | 75,95 | 74,99 | +0,59% | 73,53 | 75,95 | 74,27 | 74,25 | 74,74 | 1.179 | 57.026.651 |
| 3/2/2023 | 75,25 | 74,55 | -0,93% | 74,50 | 76,00 | 74,84 | 74,55 | 74,98 | 985 | 69.624.883 |
| 2/2/2023 | 75,01 | 75,25 | -0,79% | 74,81 | 76,00 | 75,08 | 75,08 | 75,25 | 764 | 59.807.103 |
| 1/2/2023 | 75,78 | 75,85 | -0,85% | 74,50 | 77,23 | 75,33 | 75,55 | 75,99 | 2.069 | 68.181.182 |
| 31/1/2023 | 76,44 | 76,50 | +0,22% | 75,02 | 77,99 | 76,38 | 75,62 | 76,00 | 705 | 86.011.623 |
| 30/1/2023 | 77,02 | 76,33 | -0,75% | 73,50 | 77,51 | 75,90 | 75,53 | 76,33 | 956 | 52.337.963 |
| 27/1/2023 | 74,89 | 76,91 | +2,70% | 73,75 | 77,67 | 76,43 | 76,23 | 76,91 | 2.477 | 113.488.456 |
| 26/1/2023 | 74,39 | 74,89 | +0,66% | 73,00 | 76,15 | 74,27 | 73,95 | 75,65 | 2.629 | 142.156.332 |
| 25/1/2023 | 73,12 | 74,40 | +1,85% | 73,12 | 74,50 | 73,72 | 73,59 | 74,40 | 786 | 49.675.711 |
| 24/1/2023 | 74,39 | 73,05 | -1,02% | 72,72 | 74,55 | 73,32 | 73,05 | 73,79 | 1.533 | 112.416.124 |
| 23/1/2023 | 74,50 | 73,80 | -0,74% | 72,51 | 75,49 | 73,59 | 73,58 | 73,80 | 1.874 | 114.246.464 |