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.
KNSC11 - FII KINEA SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,38 | 8,22 | -2,38% | 8,22 | 8,42 | 8,31 | 8,22 | 8,24 | 21.574 | 834.698.891 |
| 20/1/2025 | 8,33 | 8,42 | +0,60% | 8,30 | 8,56 | 8,37 | 8,34 | 8,42 | 19.247 | 640.328.842 |
| 17/1/2025 | 8,40 | 8,37 | -0,48% | 8,28 | 8,43 | 8,32 | 8,35 | 8,37 | 21.917 | 513.576.129 |
| 16/1/2025 | 8,50 | 8,41 | -0,94% | 8,41 | 8,57 | 8,46 | 8,41 | 8,45 | 10.801 | 404.801.156 |
| 15/1/2025 | 8,43 | 8,49 | +0,71% | 8,41 | 8,57 | 8,47 | 8,49 | 8,51 | 24.431 | 460.020.972 |
| 14/1/2025 | 8,42 | 8,43 | +0,36% | 8,40 | 8,49 | 8,45 | 8,43 | 8,44 | 15.407 | 484.475.105 |
| 13/1/2025 | 8,60 | 8,40 | -1,75% | 8,40 | 8,65 | 8,50 | 8,40 | 8,45 | 17.772 | 820.925.372 |
| 10/1/2025 | 8,39 | 8,55 | +1,79% | 8,38 | 8,59 | 8,53 | 8,53 | 8,55 | 13.531 | 412.168.794 |
| 9/1/2025 | 8,55 | 8,40 | -2,10% | 8,40 | 8,57 | 8,48 | 8,40 | 8,45 | 7.629 | 354.023.278 |
| 8/1/2025 | 8,70 | 8,58 | -1,72% | 8,58 | 8,75 | 8,64 | 8,58 | 8,63 | 10.921 | 417.850.112 |
| 7/1/2025 | 8,64 | 8,73 | +1,28% | 8,63 | 8,83 | 8,77 | 8,73 | 8,75 | 16.264 | 762.855.411 |
| 6/1/2025 | 8,59 | 8,62 | +0,82% | 8,57 | 8,70 | 8,64 | 8,62 | 8,66 | 8.552 | 375.676.717 |
| 3/1/2025 | 8,74 | 8,55 | -2,29% | 8,55 | 8,78 | 8,63 | 8,54 | 8,55 | 15.356 | 833.675.358 |
| 2/1/2025 | 8,74 | 8,75 | -0,91% | 8,70 | 8,79 | 8,74 | 8,75 | 8,76 | 14.711 | 351.560.068 |
| 30/12/2024 | 8,69 | 8,83 | +0,91% | 8,69 | 8,83 | 8,79 | 8,79 | 8,83 | 12.683 | 369.223.113 |
| 27/12/2024 | 8,47 | 8,75 | +3,55% | 8,46 | 8,79 | 8,73 | 8,74 | 8,75 | 17.088 | 410.452.789 |
| 26/12/2024 | 8,35 | 8,45 | +0,72% | 8,34 | 8,56 | 8,46 | 8,45 | 8,46 | 46.959 | 464.754.283 |
| 23/12/2024 | 8,24 | 8,39 | +1,08% | 8,24 | 8,58 | 8,39 | 8,38 | 8,39 | 25.943 | 548.704.668 |
| 20/12/2024 | 7,95 | 8,30 | +4,14% | 7,95 | 8,45 | 8,23 | 8,30 | 8,34 | 22.127 | 656.061.646 |
| 19/12/2024 | 7,89 | 7,97 | 0,00% | 7,89 | 8,08 | 8,01 | 7,97 | 7,99 | 22.900 | 906.257.970 |
| 18/12/2024 | 8,06 | 7,97 | -1,73% | 7,89 | 8,10 | 7,97 | 7,97 | 7,99 | 16.603 | 864.464.429 |
| 17/12/2024 | 8,04 | 8,11 | +0,75% | 7,90 | 8,16 | 8,02 | 8,11 | 8,12 | 20.252 | 830.406.456 |
| 16/12/2024 | 8,03 | 8,05 | +0,25% | 7,85 | 8,17 | 7,97 | 8,04 | 8,05 | 31.397 | 836.681.986 |
| 13/12/2024 | 7,88 | 8,03 | +0,75% | 7,85 | 8,31 | 8,06 | 8,03 | 8,07 | 21.341 | 809.275.472 |
| 12/12/2024 | 7,86 | 7,97 | +0,63% | 7,80 | 8,03 | 7,92 | 7,95 | 7,97 | 25.471 | 979.584.630 |
| 11/12/2024 | 8,00 | 7,92 | -1,25% | 7,85 | 8,04 | 7,93 | 7,92 | 7,93 | 25.046 | 687.852.621 |
| 10/12/2024 | 8,13 | 8,02 | -1,60% | 7,97 | 8,13 | 8,02 | 8,02 | 8,03 | 26.527 | 673.067.892 |
| 9/12/2024 | 8,02 | 8,15 | +2,39% | 7,95 | 8,19 | 8,07 | 8,15 | 8,18 | 24.715 | 916.955.236 |
| 6/12/2024 | 8,20 | 7,96 | -3,28% | 7,93 | 8,29 | 8,13 | 7,96 | 7,99 | 27.893 | 1.011.481.230 |
| 5/12/2024 | 8,25 | 8,23 | -0,24% | 8,17 | 8,30 | 8,24 | 8,23 | 8,24 | 19.314 | 1.340.787.088 |
| 4/12/2024 | 8,63 | 8,25 | -4,84% | 8,23 | 8,63 | 8,38 | 8,25 | 8,30 | 26.470 | 1.664.097.906 |
| 3/12/2024 | 8,53 | 8,67 | +1,64% | 8,53 | 8,71 | 8,63 | 8,67 | 8,69 | 25.337 | 1.811.364.897 |
| 2/12/2024 | 8,44 | 8,53 | -1,04% | 8,40 | 8,60 | 8,51 | 8,51 | 8,53 | 27.833 | 1.186.376.350 |
| 29/11/2024 | 8,48 | 8,62 | +1,65% | 8,47 | 8,67 | 8,56 | 8,62 | 8,65 | 35.983 | 1.014.403.694 |
| 28/11/2024 | 8,46 | 8,48 | +0,47% | 8,43 | 8,54 | 8,48 | 8,48 | 8,50 | 19.488 | 880.268.185 |
| 27/11/2024 | 8,54 | 8,44 | -0,94% | 8,44 | 8,58 | 8,50 | 8,44 | 8,52 | 23.719 | 923.068.159 |
| 26/11/2024 | 8,52 | 8,52 | +0,24% | 8,50 | 8,62 | 8,54 | 8,52 | 8,54 | 25.832 | 832.190.491 |
| 25/11/2024 | 8,60 | 8,50 | -1,28% | 8,49 | 8,67 | 8,56 | 8,50 | 8,52 | 28.008 | 1.003.661.223 |
| 22/11/2024 | 8,41 | 8,61 | +2,38% | 8,39 | 8,68 | 8,53 | 8,60 | 8,61 | 28.807 | 811.384.512 |
| 21/11/2024 | 8,40 | 8,41 | -0,12% | 8,38 | 8,42 | 8,39 | 8,40 | 8,41 | 12.112 | 644.381.049 |
| 19/11/2024 | 8,40 | 8,42 | +0,36% | 8,36 | 8,44 | 8,38 | 8,42 | 8,43 | 17.420 | 550.902.753 |
| 18/11/2024 | 8,44 | 8,39 | -0,59% | 8,39 | 8,49 | 8,43 | 8,39 | 8,42 | 15.531 | 555.329.702 |
| 14/11/2024 | 8,36 | 8,44 | +0,12% | 8,36 | 8,50 | 8,44 | 8,44 | 8,46 | 24.696 | 593.285.324 |
| 13/11/2024 | 8,45 | 8,43 | -0,47% | 8,37 | 8,50 | 8,43 | 8,43 | 8,44 | 16.698 | 565.524.534 |
| 12/11/2024 | 8,57 | 8,47 | -0,94% | 8,46 | 8,60 | 8,51 | 8,47 | 8,49 | 13.240 | 597.075.503 |
| 11/11/2024 | 8,67 | 8,55 | -1,38% | 8,55 | 8,72 | 8,65 | 8,55 | 8,60 | 11.452 | 671.486.118 |
| 8/11/2024 | 8,68 | 8,67 | -0,12% | 8,65 | 8,70 | 8,67 | 8,67 | 8,68 | 14.637 | 493.407.373 |
| 7/11/2024 | 8,69 | 8,68 | -0,12% | 8,66 | 8,72 | 8,68 | 8,67 | 8,68 | 9.077 | 525.516.184 |
| 6/11/2024 | 8,78 | 8,69 | -0,46% | 8,64 | 8,78 | 8,66 | 8,68 | 8,69 | 28.774 | 587.123.001 |
| 5/11/2024 | 8,75 | 8,73 | +0,23% | 8,66 | 8,78 | 8,73 | 8,70 | 8,73 | 22.105 | 563.465.061 |
| 4/11/2024 | 8,75 | 8,71 | -0,46% | 8,71 | 8,89 | 8,81 | 8,71 | 8,75 | 16.580 | 1.091.350.256 |
| 1/11/2024 | 8,77 | 8,75 | -1,13% | 8,74 | 8,81 | 8,77 | 8,75 | 8,78 | 20.289 | 385.644.030 |
| 31/10/2024 | 8,88 | 8,85 | -0,34% | 8,80 | 8,91 | 8,85 | 8,85 | 8,86 | 5.797 | 424.546.154 |
| 30/10/2024 | 8,86 | 8,88 | +0,23% | 8,85 | 8,89 | 8,86 | 8,86 | 8,88 | 10.777 | 486.966.504 |
| 29/10/2024 | 8,90 | 8,86 | -0,45% | 8,82 | 8,95 | 8,87 | 8,85 | 8,86 | 18.799 | 739.554.613 |
| 28/10/2024 | 8,93 | 8,90 | -0,67% | 8,83 | 8,96 | 8,89 | 8,89 | 8,90 | 17.091 | 595.112.543 |
| 25/10/2024 | 8,76 | 8,96 | +2,05% | 8,75 | 9,02 | 8,90 | 8,95 | 8,96 | 9.075 | 496.150.230 |
| 24/10/2024 | 8,79 | 8,78 | +0,34% | 8,75 | 8,82 | 8,78 | 8,78 | 8,80 | 13.006 | 584.087.946 |
| 23/10/2024 | 8,88 | 8,75 | -1,80% | 8,71 | 8,92 | 8,80 | 8,75 | 8,78 | 17.263 | 735.996.021 |
| 22/10/2024 | 8,96 | 8,91 | -0,56% | 8,86 | 8,99 | 8,90 | 8,91 | 8,92 | 13.134 | 575.594.707 |
| 21/10/2024 | 9,00 | 8,96 | -0,44% | 8,94 | 9,03 | 8,97 | 8,96 | 8,98 | 15.763 | 507.735.773 |
| 18/10/2024 | 9,00 | 9,00 | +0,22% | 8,97 | 9,00 | 8,98 | 8,99 | 9,00 | 7.589 | 457.013.432 |
| 17/10/2024 | 8,98 | 8,98 | 0,00% | 8,95 | 9,00 | 8,97 | 8,98 | 9,00 | 17.152 | 438.296.218 |
| 16/10/2024 | 8,99 | 8,98 | -0,33% | 8,95 | 9,00 | 8,97 | 8,98 | 8,99 | 17.131 | 500.114.588 |
| 15/10/2024 | 8,99 | 9,01 | +0,22% | 8,96 | 9,02 | 8,99 | 9,00 | 9,01 | 10.242 | 427.791.129 |
| 14/10/2024 | 9,06 | 8,99 | -0,77% | 8,95 | 9,11 | 9,00 | 8,98 | 8,99 | 15.294 | 671.832.586 |
| 11/10/2024 | 9,02 | 9,06 | +0,44% | 9,01 | 9,11 | 9,04 | 9,06 | 9,07 | 8.490 | 427.605.987 |
| 10/10/2024 | 9,09 | 9,02 | -0,66% | 9,00 | 9,10 | 9,03 | 9,02 | 9,03 | 8.618 | 477.711.160 |
| 9/10/2024 | 9,13 | 9,08 | -0,55% | 9,07 | 9,14 | 9,09 | 9,08 | 9,10 | 29.446 | 332.867.096 |
| 8/10/2024 | 9,18 | 9,13 | -0,76% | 9,09 | 9,20 | 9,12 | 9,13 | 9,14 | 12.289 | 591.307.942 |
| 7/10/2024 | 9,25 | 9,20 | -0,43% | 9,18 | 9,26 | 9,20 | 9,19 | 9,20 | 10.563 | 307.843.621 |
| 4/10/2024 | 9,30 | 9,24 | -0,65% | 9,20 | 9,30 | 9,24 | 9,23 | 9,24 | 17.573 | 521.451.489 |
| 3/10/2024 | 9,22 | 9,30 | +0,54% | 9,22 | 9,30 | 9,26 | 9,28 | 9,30 | 8.089 | 453.504.911 |
| 2/10/2024 | 9,19 | 9,25 | +0,65% | 9,18 | 9,27 | 9,22 | 9,24 | 9,25 | 21.131 | 516.004.452 |
| 1/10/2024 | 9,19 | 9,19 | -1,18% | 9,17 | 9,21 | 9,18 | 9,18 | 9,19 | 20.600 | 372.677.070 |
| 30/9/2024 | 9,28 | 9,30 | +0,32% | 9,23 | 9,30 | 9,27 | 9,28 | 9,30 | 11.459 | 384.679.410 |
| 26/9/2024 | 9,23 | 9,27 | +0,54% | 9,22 | 9,27 | 9,25 | 9,26 | 9,27 | 10.753 | 357.578.131 |
| 25/9/2024 | 9,25 | 9,22 | -0,22% | 9,21 | 9,26 | 9,23 | 9,22 | 9,23 | 11.752 | 364.528.984 |
| 24/9/2024 | 9,22 | 9,24 | +0,33% | 9,20 | 9,24 | 9,23 | 9,23 | 9,24 | 10.915 | 520.368.636 |
| 23/9/2024 | 9,23 | 9,21 | -0,11% | 9,20 | 9,24 | 9,22 | 9,21 | 9,22 | 17.218 | 384.140.367 |
| 20/9/2024 | 9,23 | 9,22 | 0,00% | 9,20 | 9,24 | 9,23 | 9,22 | 9,24 | 13.616 | 469.146.124 |
| 19/9/2024 | 9,26 | 9,22 | -0,43% | 9,21 | 9,27 | 9,23 | 9,22 | 9,23 | 9.142 | 527.194.771 |
| 18/9/2024 | 9,25 | 9,26 | +0,33% | 9,23 | 9,27 | 9,25 | 9,25 | 9,26 | 7.485 | 320.919.797 |
| 17/9/2024 | 9,27 | 9,23 | -0,43% | 9,21 | 9,28 | 9,23 | 9,23 | 9,25 | 15.420 | 355.293.020 |
| 16/9/2024 | 9,26 | 9,27 | +0,11% | 9,22 | 9,28 | 9,25 | 9,26 | 9,27 | 8.702 | 299.196.633 |
| 13/9/2024 | 9,21 | 9,26 | +0,43% | 9,21 | 9,29 | 9,26 | 9,25 | 9,26 | 10.068 | 310.393.435 |
| 12/9/2024 | 9,24 | 9,22 | -0,11% | 9,20 | 9,26 | 9,23 | 9,21 | 9,22 | 5.048 | 256.815.473 |
| 11/9/2024 | 9,25 | 9,23 | -0,43% | 9,21 | 9,25 | 9,22 | 9,22 | 9,23 | 4.432 | 253.852.024 |
| 10/9/2024 | 9,27 | 9,27 | 0,00% | 9,18 | 9,28 | 9,20 | 9,25 | 9,27 | 12.599 | 598.858.703 |
| 9/9/2024 | 9,24 | 9,27 | +0,22% | 9,22 | 9,28 | 9,26 | 9,25 | 9,27 | 9.894 | 440.407.936 |
| 6/9/2024 | 9,25 | 9,25 | +0,33% | 9,19 | 9,25 | 9,21 | 9,22 | 9,25 | 19.377 | 347.328.004 |
| 5/9/2024 | 9,25 | 9,22 | -0,32% | 9,20 | 9,25 | 9,22 | 9,21 | 9,22 | 5.554 | 233.566.449 |
| 4/9/2024 | 9,23 | 9,25 | +0,76% | 9,20 | 9,25 | 9,23 | 9,23 | 9,25 | 10.039 | 232.876.301 |
| 3/9/2024 | 9,20 | 9,18 | -0,54% | 9,18 | 9,25 | 9,22 | 9,18 | 9,21 | 9.463 | 221.880.975 |
| 2/9/2024 | 9,20 | 9,23 | -0,32% | 9,18 | 9,24 | 9,20 | 9,21 | 9,23 | 12.065 | 503.822.118 |
| 30/8/2024 | 9,23 | 9,26 | +0,54% | 9,23 | 9,30 | 9,27 | 9,26 | 9,28 | 8.491 | 383.688.959 |
| 29/8/2024 | 9,25 | 9,21 | -0,43% | 9,19 | 9,26 | 9,20 | 9,21 | 9,22 | 6.940 | 309.115.298 |
| 28/8/2024 | 9,22 | 9,25 | +0,33% | 9,19 | 9,25 | 9,21 | 9,23 | 9,25 | 10.165 | 432.717.620 |
| 27/8/2024 | 9,24 | 9,22 | -0,11% | 9,19 | 9,24 | 9,21 | 9,21 | 9,22 | 9.154 | 307.662.752 |
| 26/8/2024 | 9,25 | 9,23 | -0,43% | 9,21 | 9,27 | 9,22 | 9,23 | 9,24 | 9.524 | 309.330.802 |
| 23/8/2024 | 9,22 | 9,27 | +0,54% | 9,20 | 9,27 | 9,23 | 9,25 | 9,27 | 17.311 | 332.729.253 |
| 22/8/2024 | 9,23 | 9,22 | +0,11% | 9,21 | 9,25 | 9,23 | 9,22 | 9,24 | 5.300 | 232.787.650 |
| 21/8/2024 | 9,23 | 9,21 | +0,11% | 9,19 | 9,23 | 9,20 | 9,21 | 9,22 | 7.193 | 241.297.392 |
| 20/8/2024 | 9,20 | 9,20 | 0,00% | 9,20 | 9,23 | 9,21 | 9,20 | 9,23 | 6.683 | 244.200.824 |
| 19/8/2024 | 9,24 | 9,20 | -0,65% | 9,18 | 9,25 | 9,21 | 9,19 | 9,20 | 5.033 | 242.998.635 |
| 16/8/2024 | 9,19 | 9,26 | +0,98% | 9,18 | 9,26 | 9,23 | 9,26 | 9,27 | 656 | 314.279.052 |
| 15/8/2024 | 9,21 | 9,17 | -0,22% | 9,16 | 9,22 | 9,18 | 9,16 | 9,17 | 9.746 | 269.425.752 |
| 14/8/2024 | 9,14 | 9,19 | +0,55% | 9,14 | 9,21 | 9,18 | 9,18 | 9,19 | 6.165 | 247.283.869 |
| 13/8/2024 | 9,12 | 9,14 | +0,11% | 9,11 | 9,19 | 9,15 | 9,14 | 9,15 | 7.848 | 245.198.701 |
| 12/8/2024 | 9,11 | 9,13 | +0,11% | 9,10 | 9,15 | 9,12 | 9,13 | 9,15 | 1.094 | 335.523.141 |
| 9/8/2024 | 9,15 | 9,12 | -0,11% | 9,09 | 9,18 | 9,13 | 9,11 | 9,12 | 2.906 | 304.075.756 |
| 8/8/2024 | 9,22 | 9,13 | -0,98% | 9,09 | 9,23 | 9,13 | 9,12 | 9,13 | 432 | 387.220.878 |
| 7/8/2024 | 9,17 | 9,22 | +0,55% | 9,16 | 9,22 | 9,19 | 9,21 | 9,22 | 3.351 | 163.944.346 |
| 6/8/2024 | 9,26 | 9,17 | -0,54% | 9,16 | 9,27 | 9,19 | 9,16 | 9,17 | 6.108 | 176.709.071 |
| 5/8/2024 | 9,11 | 9,22 | -0,11% | 9,11 | 9,28 | 9,18 | 9,22 | 9,23 | 5.356 | 397.223.782 |
| 2/8/2024 | 9,15 | 9,23 | +0,76% | 9,14 | 9,28 | 9,20 | 9,22 | 9,23 | 3.944 | 267.455.356 |
| 1/8/2024 | 9,16 | 9,16 | -1,51% | 9,14 | 9,20 | 9,16 | 9,15 | 9,16 | 110 | 392.991.901 |
| 31/7/2024 | 9,32 | 9,30 | 0,00% | 9,26 | 9,32 | 9,29 | 9,29 | 9,30 | 7.330 | 259.809.657 |
| 30/7/2024 | 9,30 | 9,30 | +0,43% | 9,27 | 9,31 | 9,29 | 9,29 | 9,30 | 1.641 | 351.894.577 |
| 29/7/2024 | 9,34 | 9,26 | -0,54% | 9,26 | 9,34 | 9,30 | 9,26 | 9,29 | 9.762 | 203.925.508 |
| 26/7/2024 | 9,35 | 9,31 | -0,21% | 9,29 | 9,36 | 9,33 | 9,31 | 9,33 | 4.084 | 304.461.343 |
| 25/7/2024 | 9,29 | 9,33 | +0,43% | 9,28 | 9,33 | 9,30 | 9,33 | 9,34 | 3.233 | 590.686.553 |
| 24/7/2024 | 9,29 | 9,29 | -0,11% | 9,28 | 9,31 | 9,29 | 9,29 | 9,30 | 3.323 | 309.689.102 |
| 23/7/2024 | 9,25 | 9,30 | +0,32% | 9,23 | 9,30 | 9,26 | 9,29 | 9,30 | 7.120 | 467.794.079 |
| 22/7/2024 | 9,24 | 9,27 | +0,32% | 9,23 | 9,28 | 9,25 | 9,27 | 9,28 | 993 | 371.443.852 |
| 19/7/2024 | 9,23 | 9,24 | +0,33% | 9,21 | 9,27 | 9,23 | 9,23 | 9,24 | 9.908 | 181.851.230 |
| 18/7/2024 | 9,23 | 9,21 | -0,32% | 9,16 | 9,24 | 9,20 | 9,21 | 9,22 | 4.562 | 245.857.204 |
| 17/7/2024 | 9,23 | 9,24 | +0,11% | 9,21 | 9,25 | 9,23 | 9,22 | 9,24 | 7.172 | 237.585.849 |
| 16/7/2024 | 9,17 | 9,23 | +0,76% | 9,17 | 9,23 | 9,20 | 9,22 | 9,23 | 8.484 | 214.949.223 |
| 15/7/2024 | 9,18 | 9,16 | 0,00% | 9,15 | 9,20 | 9,17 | 9,16 | 9,18 | 3.091 | 357.323.341 |
| 12/7/2024 | 9,19 | 9,16 | 0,00% | 9,15 | 9,20 | 9,16 | 9,15 | 9,16 | 1.884 | 327.567.362 |
| 11/7/2024 | 9,18 | 9,16 | -0,11% | 9,15 | 9,20 | 9,16 | 9,15 | 9,17 | 6.872 | 345.698.231 |
| 10/7/2024 | 9,19 | 9,17 | 0,00% | 9,13 | 9,19 | 9,15 | 9,16 | 9,17 | 7.496 | 250.253.243 |
| 9/7/2024 | 9,19 | 9,17 | -0,22% | 9,15 | 9,20 | 9,17 | 9,15 | 9,17 | 8.067 | 200.539.266 |
| 8/7/2024 | 9,12 | 9,19 | +0,99% | 9,11 | 9,23 | 9,19 | 9,17 | 9,19 | 6.646 | 352.655.011 |
| 5/7/2024 | 9,08 | 9,10 | +0,22% | 9,07 | 9,15 | 9,09 | 9,10 | 9,13 | 1.242 | 295.675.835 |
| 4/7/2024 | 9,02 | 9,08 | +0,67% | 9,02 | 9,08 | 9,05 | 9,08 | 9,09 | 4.547 | 173.935.421 |
| 3/7/2024 | 9,04 | 9,02 | -0,22% | 9,00 | 9,06 | 9,01 | 9,02 | 9,03 | 7.553 | 313.493.803 |
| 2/7/2024 | 9,08 | 9,04 | -0,11% | 9,01 | 9,09 | 9,05 | 9,04 | 9,05 | 5.869 | 545.586.824 |
| 1/7/2024 | 9,09 | 9,05 | -1,63% | 9,02 | 9,11 | 9,06 | 9,05 | 9,06 | 185 | 641.200.706 |
| 28/6/2024 | 9,21 | 9,20 | -0,11% | 9,19 | 9,25 | 9,22 | 9,20 | 9,22 | 94 | 375.036.997 |
| 27/6/2024 | 9,20 | 9,21 | +0,33% | 9,19 | 9,25 | 9,22 | 9,21 | 9,24 | 3.329 | 406.272.132 |
| 26/6/2024 | 9,16 | 9,18 | +0,66% | 9,13 | 9,23 | 9,19 | 9,18 | 9,20 | 9.039 | 237.060.791 |
| 25/6/2024 | 9,12 | 9,12 | -1,19% | 9,10 | 9,19 | 9,14 | 9,12 | 9,16 | 1.101 | 268.413.069 |
| 24/6/2024 | 9,08 | 9,23 | +1,32% | 9,03 | 9,26 | 9,13 | 9,22 | 9,23 | 643 | 459.124.469 |
| 21/6/2024 | 9,11 | 9,11 | 0,00% | 9,04 | 9,13 | 9,09 | 9,10 | 9,11 | 3.322 | 258.477.791 |
| 20/6/2024 | 9,03 | 9,11 | +0,89% | 9,03 | 9,14 | 9,08 | 9,07 | 9,11 | 450 | 340.706.919 |
| 19/6/2024 | 9,03 | 9,03 | +0,22% | 9,00 | 9,05 | 9,01 | 9,02 | 9,03 | 7.953 | 207.233.897 |
| 18/6/2024 | 9,10 | 9,01 | -0,88% | 9,01 | 9,11 | 9,03 | 9,01 | 9,02 | 2.493 | 255.790.555 |
| 17/6/2024 | 9,03 | 9,09 | +0,78% | 8,98 | 9,13 | 9,05 | 9,07 | 9,09 | 1.773 | 507.456.701 |
| 14/6/2024 | 9,08 | 9,02 | -0,44% | 9,02 | 9,08 | 9,04 | 9,01 | 9,02 | 2.778 | 258.513.131 |
| 13/6/2024 | 9,07 | 9,06 | +0,11% | 9,00 | 9,09 | 9,04 | 9,05 | 9,06 | 2.529 | 269.900.616 |
| 12/6/2024 | 9,04 | 9,05 | +0,11% | 9,01 | 9,08 | 9,04 | 9,05 | 9,04 | 927 | 325.246.188 |
| 11/6/2024 | 9,11 | 9,04 | -0,33% | 9,02 | 9,13 | 9,05 | 9,03 | 9,04 | 6.652 | 266.961.435 |
| 10/6/2024 | 9,10 | 9,07 | -0,11% | 9,03 | 9,18 | 9,10 | 9,07 | 9,08 | 4.755 | 553.562.458 |
| 7/6/2024 | 9,12 | 9,08 | -0,33% | 9,04 | 9,17 | 9,10 | 9,17 | 9,09 | 2.230 | 295.455.142 |
| 6/6/2024 | 9,04 | 9,11 | +0,66% | 9,03 | 9,13 | 9,09 | 9,12 | 9,12 | 1.469 | 324.168.497 |
| 5/6/2024 | 9,02 | 9,05 | +0,44% | 8,99 | 9,11 | 9,06 | 9,04 | 9,10 | 7.294 | 1.132.004.140 |
| 4/6/2024 | 9,05 | 9,01 | -0,44% | 8,98 | 9,07 | 9,00 | 9,00 | 9,01 | 1.265 | 557.676.682 |
| 3/6/2024 | 9,13 | 9,05 | -1,63% | 9,01 | 9,14 | 9,04 | 9,04 | 9,05 | 6.015 | 771.670.691 |
| 31/5/2024 | 9,33 | 9,20 | -1,50% | 9,16 | 9,36 | 9,24 | 9,20 | 9,22 | 4.380 | 709.618.729 |
| 29/5/2024 | 9,25 | 9,34 | +1,08% | 9,25 | 9,35 | 9,30 | 9,32 | 9,34 | 5.719 | 365.953.210 |
| 28/5/2024 | 9,29 | 9,24 | -0,43% | 9,24 | 9,30 | 9,27 | 9,24 | 9,29 | 5.927 | 413.816.173 |
| 27/5/2024 | 9,27 | 9,28 | +0,32% | 9,23 | 9,32 | 9,28 | 9,28 | 9,30 | 2.213 | 358.598.048 |
| 24/5/2024 | 9,18 | 9,25 | +0,76% | 9,17 | 9,32 | 9,25 | 9,25 | 9,26 | 6.061 | 354.762.555 |
| 23/5/2024 | 9,28 | 9,18 | -1,50% | 9,15 | 9,31 | 9,23 | 9,18 | 9,19 | 1.494 | 285.097.313 |
| 22/5/2024 | 9,30 | 9,32 | +0,22% | 9,27 | 9,32 | 9,29 | 9,31 | 9,32 | 7.358 | 290.738.933 |
| 21/5/2024 | 9,29 | 9,30 | +0,11% | 9,20 | 9,30 | 9,26 | 9,30 | 9,31 | 1.808 | 377.381.284 |
| 20/5/2024 | 9,27 | 9,29 | +0,22% | 9,17 | 9,30 | 9,26 | 9,28 | 9,29 | 6.853 | 387.523.904 |
| 17/5/2024 | 9,21 | 9,27 | +0,76% | 9,16 | 9,28 | 9,22 | 9,26 | 9,27 | 2.805 | 416.029.900 |
| 16/5/2024 | 9,15 | 9,20 | +0,55% | 9,13 | 9,21 | 9,18 | 9,18 | 9,21 | 8.622 | 897.145.695 |
| 15/5/2024 | 9,08 | 9,15 | +1,10% | 9,06 | 9,19 | 9,13 | 9,14 | 9,15 | 736 | 759.980.317 |
| 14/5/2024 | 9,05 | 9,05 | -0,22% | 9,03 | 9,09 | 9,05 | 9,05 | 9,06 | 4.127 | 669.517.526 |
| 13/5/2024 | 9,12 | 9,07 | -0,55% | 9,06 | 9,13 | 9,09 | 9,06 | 9,07 | 1.338 | 507.371.973 |
| 10/5/2024 | 9,14 | 9,12 | 0,00% | 9,09 | 9,14 | 9,11 | 9,11 | 9,12 | 2.065 | 375.283.808 |
| 9/5/2024 | 9,15 | 9,12 | -0,33% | 9,11 | 9,17 | 9,14 | 9,12 | 9,13 | 1.567 | 266.085.182 |
| 8/5/2024 | 9,11 | 9,15 | +0,66% | 9,08 | 9,15 | 9,12 | 9,14 | 9,15 | 7.064 | 270.616.484 |
| 7/5/2024 | 9,07 | 9,09 | +0,33% | 9,06 | 9,10 | 9,07 | 9,08 | 9,09 | 1.888 | 211.441.185 |
| 6/5/2024 | 9,05 | 9,06 | -0,22% | 9,05 | 9,10 | 9,08 | 9,06 | 9,07 | 5.550 | 274.226.395 |
| 3/5/2024 | 9,05 | 9,08 | +0,44% | 9,04 | 9,10 | 9,08 | 9,07 | 9,08 | 4.638 | 274.447.486 |
| 2/5/2024 | 9,09 | 9,04 | -1,09% | 8,92 | 9,11 | 8,97 | 9,04 | 9,05 | 6.150 | 1.156.496.883 |
| 30/4/2024 | 9,16 | 9,14 | -0,44% | 9,08 | 9,22 | 9,13 | 9,14 | 9,16 | 5.133 | 625.127.734 |
| 29/4/2024 | 9,20 | 9,18 | -0,22% | 9,15 | 9,24 | 9,20 | 9,16 | 9,18 | 9.004 | 395.959.415 |
| 26/4/2024 | 9,18 | 9,20 | +0,44% | 9,14 | 9,28 | 9,18 | 9,20 | 9,21 | 7.603 | 356.302.758 |
| 25/4/2024 | 9,13 | 9,16 | +0,44% | 9,13 | 9,18 | 9,15 | 9,15 | 9,16 | 7.856 | 333.457.715 |
| 24/4/2024 | 9,12 | 9,12 | +0,22% | 9,12 | 9,18 | 9,14 | 9,12 | 9,13 | 1.669 | 282.909.173 |
| 23/4/2024 | 9,12 | 9,10 | -0,11% | 9,10 | 9,17 | 9,13 | 9,10 | 9,13 | 1.927 | 323.500.691 |
| 22/4/2024 | 9,20 | 9,11 | -0,87% | 9,10 | 9,20 | 9,15 | 9,11 | 9,12 | 660 | 368.429.039 |
| 19/4/2024 | 9,16 | 9,19 | +0,33% | 9,12 | 9,25 | 9,17 | 9,17 | 9,19 | 1.187 | 356.443.838 |
| 18/4/2024 | 9,16 | 9,16 | 0,00% | 9,12 | 9,20 | 9,16 | 9,14 | 9,16 | 5.971 | 236.902.408 |
| 17/4/2024 | 9,18 | 9,16 | -0,22% | 9,10 | 9,23 | 9,16 | 9,12 | 9,16 | 4.134 | 292.918.653 |
| 16/4/2024 | 9,24 | 9,18 | -0,65% | 9,16 | 9,29 | 9,20 | 9,18 | 9,19 | 4.567 | 349.023.962 |
| 15/4/2024 | 9,19 | 9,24 | +1,09% | 9,15 | 9,25 | 9,21 | 9,22 | 9,24 | 9.391 | 237.330.330 |
| 12/4/2024 | 9,20 | 9,14 | -0,44% | 9,08 | 9,29 | 9,22 | 9,14 | 9,15 | 3.221 | 366.538.458 |
| 11/4/2024 | 9,20 | 9,18 | -0,11% | 9,15 | 9,25 | 9,20 | 9,18 | 9,19 | 1.011 | 247.693.694 |
| 10/4/2024 | 9,15 | 9,19 | +0,55% | 9,14 | 9,19 | 9,17 | 9,18 | 9,19 | 3.711 | 174.056.552 |
| 9/4/2024 | 9,18 | 9,14 | -0,22% | 9,13 | 9,19 | 9,15 | 9,14 | 9,15 | 3.065 | 227.330.902 |
| 8/4/2024 | 9,18 | 9,16 | -0,22% | 9,02 | 9,19 | 9,08 | 9,16 | 9,17 | 3.685 | 1.076.375.690 |
| 5/4/2024 | 9,17 | 9,18 | +0,11% | 9,15 | 9,25 | 9,21 | 9,16 | 9,18 | 8.526 | 347.702.183 |
| 4/4/2024 | 9,16 | 9,17 | +0,22% | 9,15 | 9,19 | 9,17 | 9,16 | 9,17 | 9.730 | 252.914.630 |
| 3/4/2024 | 9,14 | 9,15 | +0,22% | 9,13 | 9,19 | 9,16 | 9,15 | 9,18 | 5.221 | 300.610.373 |
| 2/4/2024 | 9,09 | 9,13 | +0,66% | 9,08 | 9,16 | 9,12 | 9,12 | 9,13 | 6.804 | 297.500.644 |
| 1/4/2024 | 9,18 | 9,07 | -2,05% | 8,98 | 9,20 | 9,06 | 9,07 | 9,08 | 121 | 1.399.196.445 |
| 28/3/2024 | 9,22 | 9,26 | +0,43% | 9,20 | 9,27 | 9,24 | 9,25 | 9,26 | 8.364 | 255.996.050 |
| 27/3/2024 | 9,20 | 9,22 | +0,22% | 9,20 | 9,25 | 9,22 | 9,21 | 9,22 | 3.394 | 213.380.614 |
| 26/3/2024 | 9,16 | 9,20 | +0,66% | 9,14 | 9,24 | 9,18 | 9,19 | 9,20 | 3.118 | 264.982.271 |
| 25/3/2024 | 9,21 | 9,14 | -0,76% | 9,14 | 9,21 | 9,16 | 9,14 | 9,16 | 3.799 | 379.732.656 |
| 22/3/2024 | 9,15 | 9,21 | +0,66% | 9,13 | 9,23 | 9,19 | 9,19 | 9,21 | 3.022 | 377.332.282 |
| 21/3/2024 | 9,14 | 9,15 | +0,33% | 9,11 | 9,16 | 9,13 | 9,14 | 9,15 | 1.595 | 246.734.626 |
| 20/3/2024 | 9,17 | 9,12 | -0,33% | 9,05 | 9,19 | 9,08 | 9,11 | 9,12 | 7.473 | 835.832.232 |
| 19/3/2024 | 9,23 | 9,15 | -0,87% | 9,10 | 9,25 | 9,17 | 9,15 | 9,16 | 2.980 | 463.198.579 |
| 18/3/2024 | 9,22 | 9,23 | +0,11% | 9,11 | 9,23 | 9,19 | 9,22 | 9,23 | 9.405 | 603.598.695 |
| 15/3/2024 | 9,14 | 9,22 | +0,88% | 9,12 | 9,22 | 9,19 | 9,21 | 9,22 | 6.875 | 431.191.274 |
| 14/3/2024 | 9,19 | 9,14 | -0,22% | 9,05 | 9,19 | 9,11 | 9,14 | 9,15 | 4.487 | 432.447.426 |
| 13/3/2024 | 9,20 | 9,16 | -0,33% | 9,10 | 9,21 | 9,17 | 9,15 | 9,16 | 280 | 281.099.489 |
| 12/3/2024 | 9,13 | 9,19 | +0,66% | 9,11 | 9,26 | 9,18 | 9,18 | 9,19 | 390 | 781.637.220 |
| 11/3/2024 | 9,14 | 9,13 | -0,11% | 9,07 | 9,15 | 9,11 | 9,12 | 9,13 | 1.756 | 361.709.904 |
| 8/3/2024 | 9,07 | 9,14 | +0,99% | 9,00 | 9,15 | 9,08 | 0,00 | 0,00 | 1.027 | 385.943.553 |
| 7/3/2024 | 9,02 | 9,05 | +0,44% | 9,01 | 9,08 | 9,04 | 9,05 | 9,06 | 2.451 | 236.146.463 |
| 6/3/2024 | 9,08 | 9,01 | -0,77% | 8,93 | 9,10 | 9,00 | 9,01 | 9,04 | 8.437 | 753.457.011 |
| 5/3/2024 | 9,09 | 9,08 | +0,11% | 9,04 | 9,10 | 9,06 | 9,07 | 9,08 | 4.669 | 261.524.059 |
| 4/3/2024 | 9,07 | 9,07 | 0,00% | 9,03 | 9,11 | 9,07 | 9,07 | 9,10 | 1.806 | 253.198.354 |
| 1/3/2024 | 9,08 | 9,07 | -0,98% | 9,03 | 9,09 | 9,05 | 9,07 | 9,08 | 7.743 | 310.122.037 |
| 29/2/2024 | 9,07 | 9,16 | +1,10% | 9,06 | 9,17 | 9,11 | 9,15 | 9,17 | 1.351 | 342.723.790 |
| 28/2/2024 | 9,12 | 9,06 | -0,66% | 9,05 | 9,12 | 9,07 | 9,06 | 9,09 | 432 | 415.241.206 |
| 27/2/2024 | 9,12 | 9,12 | 0,00% | 9,08 | 9,14 | 9,10 | 9,11 | 9,12 | 800 | 393.308.090 |
| 26/2/2024 | 9,17 | 9,12 | -0,55% | 9,10 | 9,19 | 9,11 | 9,10 | 9,12 | 5.000 | 322.880.357 |
| 23/2/2024 | 9,10 | 9,17 | +0,88% | 9,10 | 9,19 | 9,14 | 0,00 | 0,00 | 5.187 | 291.564.711 |
| 22/2/2024 | 9,10 | 9,09 | 0,00% | 9,08 | 9,12 | 9,10 | 9,09 | 9,10 | 6.304 | 276.031.303 |
| 21/2/2024 | 9,10 | 9,09 | +0,11% | 9,07 | 9,14 | 9,09 | 9,08 | 9,09 | 9.569 | 314.619.011 |
| 20/2/2024 | 9,19 | 9,08 | -1,30% | 9,06 | 9,20 | 9,10 | 9,08 | 9,09 | 1.909 | 550.180.097 |
| 19/2/2024 | 9,12 | 9,20 | +0,88% | 9,12 | 9,20 | 9,15 | 9,18 | 9,20 | 3.631 | 239.027.317 |
| 16/2/2024 | 9,14 | 9,12 | -0,22% | 9,12 | 9,18 | 9,15 | 9,12 | 9,14 | 8.516 | 296.397.136 |
| 15/2/2024 | 9,15 | 9,14 | -0,11% | 9,10 | 9,16 | 9,13 | 9,13 | 9,14 | 1.464 | 239.249.194 |
| 14/2/2024 | 9,15 | 9,15 | -0,11% | 9,12 | 9,16 | 9,14 | 9,14 | 9,15 | 8.384 | 484.785.779 |
| 9/2/2024 | 9,10 | 9,16 | +0,88% | 9,08 | 9,18 | 9,13 | 0,00 | 0,00 | 2.672 | 276.294.997 |
| 8/2/2024 | 9,06 | 9,08 | -0,11% | 9,04 | 9,12 | 9,07 | 9,08 | 9,10 | 2.236 | 198.465.838 |
| 7/2/2024 | 9,02 | 9,09 | 0,00% | 9,02 | 9,12 | 9,07 | 9,06 | 9,09 | 7.004 | 225.884.159 |
| 6/2/2024 | 8,97 | 9,09 | +1,11% | 8,97 | 9,10 | 9,02 | 9,08 | 9,09 | 3.425 | 231.666.443 |
| 5/2/2024 | 8,98 | 8,99 | +0,11% | 8,95 | 9,01 | 8,98 | 8,99 | 9,00 | 4.354 | 206.251.806 |
| 2/2/2024 | 8,96 | 8,98 | +0,22% | 8,92 | 9,06 | 9,00 | 8,97 | 8,98 | 9.557 | 309.417.437 |
| 1/2/2024 | 9,05 | 8,96 | -1,43% | 8,89 | 9,08 | 9,00 | 8,95 | 8,96 | 4.333 | 466.071.317 |
| 31/1/2024 | 9,18 | 9,09 | -0,76% | 9,00 | 9,20 | 9,10 | 9,08 | 9,09 | 935 | 516.281.942 |
| 30/1/2024 | 9,17 | 9,16 | -0,11% | 9,13 | 9,23 | 9,18 | 9,16 | 9,17 | 3.547 | 223.702.575 |
| 29/1/2024 | 9,17 | 9,17 | 0,00% | 9,13 | 9,23 | 9,17 | 9,17 | 9,20 | 4.924 | 305.204.445 |
| 26/1/2024 | 9,17 | 9,17 | +0,11% | 9,10 | 9,19 | 9,15 | 9,15 | 9,17 | 1.995 | 313.002.334 |
| 25/1/2024 | 9,11 | 9,16 | +0,44% | 9,06 | 9,16 | 9,12 | 9,14 | 9,16 | 9.740 | 199.190.477 |
| 24/1/2024 | 9,11 | 9,12 | +0,11% | 9,08 | 9,13 | 9,10 | 9,11 | 9,12 | 260 | 242.634.737 |
| 23/1/2024 | 9,11 | 9,11 | 0,00% | 9,10 | 9,14 | 9,11 | 9,10 | 9,11 | 7.572 | 243.585.943 |
| 22/1/2024 | 9,11 | 9,11 | -0,33% | 9,10 | 9,17 | 9,13 | 9,11 | 9,12 | 7.321 | 406.504.547 |
| 19/1/2024 | 9,16 | 9,14 | -0,33% | 9,12 | 9,17 | 9,14 | 9,14 | 9,16 | 1.874 | 368.160.964 |
| 18/1/2024 | 9,17 | 9,17 | 0,00% | 9,14 | 9,20 | 9,15 | 9,16 | 9,17 | 7.174 | 182.313.955 |
| 17/1/2024 | 9,17 | 9,17 | 0,00% | 9,14 | 9,20 | 9,17 | 9,17 | 9,18 | 7.531 | 220.323.791 |
| 16/1/2024 | 9,15 | 9,17 | 0,00% | 9,13 | 9,19 | 9,15 | 9,17 | 9,18 | 4.844 | 184.292.181 |
| 15/1/2024 | 9,17 | 9,17 | 0,00% | 9,12 | 9,18 | 9,14 | 9,16 | 9,17 | 304 | 279.187.847 |
| 12/1/2024 | 9,14 | 9,17 | +0,22% | 9,12 | 9,18 | 9,14 | 9,15 | 9,17 | 9.757 | 261.069.524 |
| 11/1/2024 | 9,17 | 9,15 | -0,22% | 9,12 | 9,19 | 9,14 | 9,14 | 9,15 | 2.421 | 174.104.695 |
| 10/1/2024 | 9,20 | 9,17 | -0,33% | 9,12 | 9,20 | 9,14 | 9,16 | 9,17 | 4.098 | 246.363.366 |
| 9/1/2024 | 9,21 | 9,20 | -0,11% | 9,14 | 9,22 | 9,17 | 9,17 | 9,20 | 1.159 | 203.019.415 |
| 8/1/2024 | 9,19 | 9,21 | +0,22% | 9,13 | 9,24 | 9,19 | 9,20 | 9,21 | 9.479 | 236.361.738 |
| 5/1/2024 | 9,16 | 9,19 | +0,55% | 9,12 | 9,22 | 9,17 | 9,18 | 9,19 | 6.271 | 221.164.800 |
| 4/1/2024 | 9,08 | 9,14 | +1,22% | 9,05 | 9,17 | 9,11 | 9,11 | 9,14 | 522 | 269.329.807 |
| 3/1/2024 | 9,14 | 9,03 | -0,66% | 9,03 | 9,15 | 9,07 | 9,03 | 9,07 | 4.508 | 234.453.762 |
| 2/1/2024 | 9,10 | 9,09 | -0,44% | 8,92 | 9,13 | 9,04 | 9,09 | 9,11 | 7.058 | 355.992.519 |
| 28/12/2023 | 9,09 | 9,13 | +0,66% | 9,02 | 9,25 | 9,16 | 9,13 | 9,14 | 7.072 | 300.633.273 |
| 27/12/2023 | 9,13 | 9,07 | -0,22% | 8,98 | 9,14 | 9,04 | 9,07 | 9,08 | 8.803 | 428.095.117 |
| 26/12/2023 | 8,98 | 9,09 | +1,22% | 8,95 | 9,13 | 9,04 | 9,09 | 9,12 | 6.339 | 388.501.615 |
| 22/12/2023 | 8,85 | 8,98 | +1,47% | 8,84 | 8,98 | 8,90 | 8,97 | 8,98 | 6.095 | 322.133.379 |
| 21/12/2023 | 8,79 | 8,85 | +0,68% | 8,77 | 8,88 | 8,81 | 8,85 | 8,86 | 3.818 | 313.461.178 |
| 20/12/2023 | 8,81 | 8,79 | -0,23% | 8,76 | 8,86 | 8,79 | 8,78 | 8,79 | 2.903 | 400.132.245 |
| 19/12/2023 | 8,88 | 8,81 | -1,23% | 8,77 | 8,90 | 8,81 | 8,81 | 8,85 | 1.476 | 449.054.022 |
| 18/12/2023 | 8,89 | 8,92 | +0,56% | 8,84 | 8,96 | 8,90 | 8,92 | 8,95 | 1.734 | 313.738.165 |
| 15/12/2023 | 8,79 | 8,87 | +1,26% | 8,75 | 8,89 | 8,82 | 8,86 | 8,87 | 1.275 | 293.103.146 |
| 14/12/2023 | 8,72 | 8,76 | +0,57% | 8,69 | 8,79 | 8,74 | 8,76 | 8,77 | 485 | 385.323.014 |
| 13/12/2023 | 8,72 | 8,71 | -0,11% | 8,68 | 8,77 | 8,70 | 8,70 | 8,71 | 5.490 | 283.344.313 |
| 12/12/2023 | 8,76 | 8,72 | +0,11% | 8,70 | 8,78 | 8,73 | 8,71 | 8,72 | 3.659 | 197.822.773 |
| 11/12/2023 | 8,84 | 8,71 | -1,47% | 8,71 | 8,85 | 8,78 | 8,71 | 8,73 | 886 | 252.153.320 |
| 8/12/2023 | 8,80 | 8,84 | +1,26% | 8,73 | 8,85 | 8,80 | 8,83 | 8,84 | 4.445 | 238.083.673 |
| 7/12/2023 | 8,79 | 8,73 | -0,68% | 8,73 | 8,85 | 8,81 | 8,73 | 8,79 | 8.898 | 280.121.581 |
| 6/12/2023 | 8,81 | 8,79 | +0,11% | 8,71 | 8,83 | 8,76 | 8,78 | 8,79 | 6.151 | 275.547.197 |
| 5/12/2023 | 8,69 | 8,78 | +1,62% | 8,66 | 8,80 | 8,72 | 8,77 | 8,78 | 5 | 324.223.400 |
| 4/12/2023 | 8,79 | 8,64 | -1,82% | 8,64 | 8,80 | 8,68 | 8,64 | 8,66 | 2.261 | 587.723.647 |
| 1/12/2023 | 8,78 | 8,80 | -0,56% | 8,66 | 8,84 | 8,76 | 8,80 | 8,81 | 2.349 | 315.599.225 |
| 30/11/2023 | 8,86 | 8,85 | +0,45% | 8,82 | 8,95 | 8,88 | 8,85 | 8,86 | 4.488 | 297.104.136 |
| 29/11/2023 | 8,87 | 8,81 | -0,23% | 8,80 | 8,90 | 8,85 | 8,81 | 8,82 | 7.674 | 325.207.536 |
| 28/11/2023 | 8,83 | 8,83 | +0,34% | 8,76 | 8,86 | 8,80 | 8,81 | 8,83 | 383 | 333.705.602 |
| 27/11/2023 | 8,95 | 8,80 | -1,01% | 8,79 | 8,95 | 8,89 | 8,80 | 8,82 | 681 | 425.725.115 |
| 24/11/2023 | 8,92 | 8,89 | -0,22% | 8,85 | 8,95 | 8,90 | 8,89 | 8,90 | 4.249 | 277.553.224 |
| 23/11/2023 | 9,03 | 8,91 | -1,00% | 8,90 | 9,03 | 8,94 | 8,91 | 8,92 | 4.332 | 278.660.736 |
| 22/11/2023 | 9,05 | 9,00 | -0,77% | 8,98 | 9,07 | 9,02 | 9,00 | 9,02 | 6.800 | 205.999.859 |
| 21/11/2023 | 9,00 | 9,07 | +1,11% | 8,96 | 9,08 | 9,03 | 9,06 | 9,07 | 9.578 | 277.629.576 |
| 20/11/2023 | 9,09 | 8,97 | -0,88% | 8,92 | 9,10 | 8,97 | 8,96 | 8,97 | 329 | 483.218.061 |
| 17/11/2023 | 9,06 | 9,05 | -0,11% | 9,05 | 9,10 | 9,08 | 9,05 | 9,07 | 614 | 222.795.255 |
| 16/11/2023 | 8,98 | 9,06 | +1,12% | 8,97 | 9,07 | 9,02 | 9,05 | 9,06 | 4.288 | 258.826.491 |
| 14/11/2023 | 8,99 | 8,96 | -0,78% | 8,94 | 9,05 | 9,00 | 8,96 | 8,99 | 5.387 | 242.988.220 |
| 13/11/2023 | 8,92 | 9,03 | +1,46% | 8,90 | 9,05 | 9,00 | 9,02 | 9,03 | 2.341 | 303.244.943 |
| 10/11/2023 | 8,87 | 8,90 | +0,34% | 8,82 | 8,96 | 8,90 | 8,89 | 8,90 | 3.320 | 229.806.107 |
| 9/11/2023 | 9,01 | 8,87 | -1,11% | 8,84 | 9,01 | 8,95 | 8,86 | 8,87 | 2.883 | 197.005.699 |
| 8/11/2023 | 8,94 | 8,97 | +0,34% | 8,91 | 9,05 | 8,97 | 8,95 | 8,97 | 9.402 | 245.579.811 |
| 7/11/2023 | 8,80 | 8,94 | +2,17% | 8,77 | 8,95 | 8,87 | 8,92 | 8,94 | 4.255 | 232.976.546 |
| 6/11/2023 | 8,89 | 8,75 | -90,11% | 8,72 | 8,99 | 8,87 | 8,75 | 8,77 | 4.510 | 347.771.616 |
| 3/11/2023 | 88,55 | 88,48 | -0,33% | 87,99 | 88,76 | 88,33 | 88,48 | 88,50 | 3.985 | 189.628.911 |
| 1/11/2023 | 87,80 | 88,77 | +1,28% | 86,78 | 89,01 | 88,34 | 88,71 | 88,77 | 3.933 | 710.567.795 |
| 31/10/2023 | 88,22 | 87,65 | -0,65% | 87,20 | 90,97 | 88,56 | 87,64 | 87,65 | 4.520 | 796.443.705 |
| 30/10/2023 | 88,26 | 88,22 | -0,05% | 87,88 | 88,35 | 88,13 | 88,21 | 88,22 | 8.560 | 259.193.257 |
| 27/10/2023 | 88,25 | 88,26 | -0,01% | 87,83 | 88,40 | 88,16 | 88,26 | 88,28 | 5.720 | 164.941.826 |
| 26/10/2023 | 88,31 | 88,27 | -0,05% | 88,08 | 88,40 | 88,19 | 88,20 | 88,27 | 4.746 | 164.653.762 |
| 25/10/2023 | 88,34 | 88,31 | -0,05% | 88,08 | 88,50 | 88,23 | 88,31 | 88,32 | 4.538 | 187.880.312 |
| 24/10/2023 | 88,98 | 88,35 | -0,71% | 88,26 | 89,22 | 88,57 | 88,35 | 88,46 | 3.287 | 129.076.138 |
| 23/10/2023 | 88,68 | 88,98 | +0,34% | 88,20 | 89,22 | 88,75 | 88,98 | 89,09 | 4.797 | 190.614.694 |
| 20/10/2023 | 88,09 | 88,68 | +0,66% | 87,95 | 89,29 | 88,74 | 88,68 | 88,99 | 9.746 | 255.321.139 |
| 19/10/2023 | 88,70 | 88,10 | -0,49% | 87,60 | 88,91 | 88,04 | 88,10 | 88,11 | 430 | 342.220.354 |
| 18/10/2023 | 88,98 | 88,53 | -0,19% | 88,51 | 89,55 | 89,05 | 88,53 | 88,83 | 5.044 | 227.947.745 |
| 17/10/2023 | 89,16 | 88,70 | -0,39% | 88,60 | 89,49 | 88,86 | 88,70 | 88,87 | 5.341 | 242.717.664 |
| 16/10/2023 | 89,48 | 89,05 | -0,48% | 88,55 | 89,80 | 88,98 | 89,00 | 89,05 | 6.827 | 277.148.013 |
| 13/10/2023 | 88,76 | 89,48 | +0,95% | 88,75 | 89,85 | 89,51 | 89,47 | 89,48 | 5.006 | 200.067.245 |
| 11/10/2023 | 89,87 | 88,64 | -1,38% | 88,25 | 89,98 | 89,11 | 88,64 | 88,91 | 3.538 | 228.846.796 |
| 10/10/2023 | 89,50 | 89,88 | +0,42% | 88,97 | 89,95 | 89,60 | 89,69 | 89,88 | 4.929 | 198.880.185 |
| 9/10/2023 | 89,60 | 89,50 | -0,11% | 88,41 | 89,99 | 89,09 | 89,40 | 89,50 | 7.483 | 281.754.263 |
| 6/10/2023 | 88,96 | 89,60 | +0,72% | 88,80 | 89,89 | 89,34 | 89,59 | 89,60 | 5.502 | 189.750.278 |
| 5/10/2023 | 88,90 | 88,96 | +0,18% | 88,71 | 89,29 | 89,02 | 88,95 | 88,96 | 4.773 | 162.026.854 |
| 4/10/2023 | 89,30 | 88,80 | -0,45% | 88,74 | 89,44 | 89,01 | 88,80 | 88,91 | 7.224 | 206.088.263 |
| 3/10/2023 | 88,95 | 89,20 | +0,28% | 88,71 | 89,49 | 88,97 | 89,01 | 89,20 | 4.706 | 214.645.922 |
| 2/10/2023 | 91,19 | 88,95 | -3,25% | 88,43 | 91,19 | 89,14 | 88,94 | 88,95 | 175 | 570.146.276 |
| 29/9/2023 | 90,52 | 91,94 | +1,57% | 90,18 | 91,94 | 91,22 | 91,86 | 91,94 | 7.939 | 337.929.760 |
| 28/9/2023 | 90,59 | 90,52 | +0,01% | 90,26 | 91,15 | 90,88 | 90,52 | 90,73 | 7.683 | 235.771.662 |
| 27/9/2023 | 91,00 | 90,51 | -0,32% | 90,01 | 91,10 | 90,75 | 90,51 | 90,59 | 4.333 | 193.148.383 |
| 26/9/2023 | 91,67 | 90,80 | -0,95% | 90,61 | 91,67 | 91,02 | 90,80 | 91,00 | 5.532 | 216.645.828 |
| 25/9/2023 | 91,80 | 91,67 | -0,14% | 91,28 | 92,07 | 91,63 | 91,38 | 91,67 | 3.338 | 223.808.947 |
| 22/9/2023 | 90,50 | 91,80 | +1,06% | 90,50 | 92,07 | 91,61 | 91,80 | 91,86 | 7.202 | 248.664.068 |
| 21/9/2023 | 91,29 | 90,84 | -0,48% | 90,60 | 91,75 | 91,13 | 90,80 | 90,84 | 6.538 | 222.833.537 |
| 20/9/2023 | 91,15 | 91,28 | +0,16% | 91,13 | 91,98 | 91,61 | 91,27 | 91,28 | 7.603 | 259.582.476 |
| 19/9/2023 | 91,00 | 91,13 | -0,02% | 91,00 | 91,49 | 91,23 | 91,03 | 91,13 | 6.830 | 243.988.076 |
| 18/9/2023 | 90,96 | 91,15 | +0,18% | 90,77 | 91,50 | 91,07 | 91,11 | 91,15 | 3.911 | 179.438.268 |
| 15/9/2023 | 90,54 | 90,99 | +0,54% | 90,11 | 91,65 | 91,05 | 90,98 | 90,99 | 1.613 | 447.106.644 |
| 14/9/2023 | 90,69 | 90,50 | -0,21% | 90,35 | 91,20 | 90,60 | 90,49 | 90,50 | 3.532 | 178.530.551 |
| 13/9/2023 | 90,33 | 90,69 | -0,21% | 90,20 | 91,75 | 90,99 | 90,67 | 90,69 | 4.770 | 319.766.895 |
| 12/9/2023 | 90,54 | 90,88 | +0,38% | 90,25 | 90,88 | 90,49 | 90,87 | 90,88 | 4.140 | 219.390.366 |
| 11/9/2023 | 90,70 | 90,54 | -0,37% | 90,22 | 90,88 | 90,59 | 90,47 | 90,55 | 5.470 | 207.939.513 |
| 8/9/2023 | 90,50 | 90,88 | +0,64% | 90,01 | 90,90 | 90,53 | 90,80 | 90,88 | 5.374 | 239.246.649 |
| 6/9/2023 | 89,35 | 90,30 | +1,18% | 88,99 | 90,30 | 89,77 | 90,12 | 90,30 | 3.195 | 176.347.149 |
| 5/9/2023 | 89,55 | 89,25 | -0,04% | 88,70 | 90,65 | 89,69 | 88,91 | 89,25 | 9.630 | 297.809.017 |
| 4/9/2023 | 90,03 | 89,29 | -0,56% | 88,66 | 90,90 | 89,87 | 89,06 | 89,29 | 6.600 | 346.041.451 |
| 1/9/2023 | 90,01 | 89,79 | -1,11% | 88,81 | 91,79 | 90,23 | 89,79 | 90,00 | 8.893 | 547.482.146 |
| 31/8/2023 | 91,00 | 90,80 | -0,22% | 90,10 | 91,18 | 90,83 | 90,77 | 90,80 | 5.026 | 194.465.175 |
| 30/8/2023 | 90,77 | 91,00 | +0,22% | 90,16 | 91,00 | 90,70 | 90,81 | 91,00 | 9.806 | 413.078.192 |
| 29/8/2023 | 89,90 | 90,80 | +1,00% | 89,54 | 90,80 | 90,34 | 90,58 | 90,80 | 7.438 | 280.642.961 |
| 28/8/2023 | 89,89 | 89,90 | +0,01% | 89,50 | 90,05 | 89,85 | 89,90 | 89,92 | 4.727 | 169.253.963 |
| 25/8/2023 | 89,00 | 89,89 | +1,00% | 88,55 | 89,95 | 89,37 | 89,89 | 89,92 | 7.209 | 218.758.846 |
| 24/8/2023 | 88,57 | 89,00 | +0,27% | 88,57 | 89,24 | 88,94 | 88,69 | 89,00 | 6.383 | 179.689.109 |
| 23/8/2023 | 89,22 | 88,76 | -0,52% | 88,51 | 89,94 | 89,03 | 88,76 | 88,94 | 7.064 | 260.738.621 |
| 22/8/2023 | 90,18 | 89,22 | -0,87% | 89,21 | 90,20 | 89,65 | 89,22 | 89,48 | 8.464 | 235.667.549 |
| 21/8/2023 | 89,95 | 90,00 | +0,06% | 89,51 | 90,90 | 90,48 | 90,00 | 90,05 | 9.534 | 342.277.389 |
| 18/8/2023 | 90,27 | 89,95 | -0,44% | 89,21 | 90,85 | 90,10 | 89,95 | 90,00 | 7.850 | 307.930.419 |
| 17/8/2023 | 90,70 | 90,35 | -0,39% | 90,02 | 90,70 | 90,34 | 90,30 | 90,34 | 6.215 | 213.987.839 |
| 16/8/2023 | 90,81 | 90,70 | -0,17% | 90,00 | 90,83 | 90,50 | 90,51 | 90,70 | 6.968 | 244.449.873 |
| 15/8/2023 | 90,55 | 90,85 | +0,33% | 90,10 | 91,19 | 90,72 | 90,67 | 90,85 | 8.749 | 273.077.311 |
| 14/8/2023 | 89,92 | 90,55 | +0,17% | 89,53 | 90,57 | 90,38 | 90,54 | 90,55 | 8.809 | 314.714.768 |
| 11/8/2023 | 89,23 | 90,40 | +1,31% | 89,08 | 90,78 | 89,98 | 90,19 | 90,40 | 6.141 | 256.312.942 |
| 10/8/2023 | 88,93 | 89,23 | +0,28% | 88,81 | 90,00 | 89,51 | 89,22 | 89,23 | 8.077 | 305.009.880 |
| 9/8/2023 | 88,40 | 88,98 | +0,66% | 88,40 | 89,51 | 89,08 | 88,77 | 88,98 | 6.791 | 246.347.861 |
| 8/8/2023 | 88,75 | 88,40 | -0,37% | 88,31 | 89,00 | 88,80 | 88,40 | 88,59 | 5.274 | 195.294.583 |
| 7/8/2023 | 88,34 | 88,73 | +0,48% | 88,29 | 88,90 | 88,72 | 88,73 | 88,75 | 7.315 | 301.815.909 |
| 4/8/2023 | 88,20 | 88,31 | +0,16% | 88,00 | 88,49 | 88,27 | 88,20 | 88,31 | 7.263 | 216.682.123 |
| 3/8/2023 | 88,09 | 88,17 | +0,19% | 87,90 | 88,50 | 88,21 | 88,15 | 88,17 | 6.641 | 283.965.642 |
| 2/8/2023 | 88,37 | 88,00 | -0,06% | 87,76 | 88,50 | 88,08 | 87,82 | 88,00 | 5.970 | 259.649.873 |
| 1/8/2023 | 88,10 | 88,05 | -0,98% | 87,58 | 88,90 | 88,49 | 88,05 | 88,39 | 228 | 949.722.713 |
| 31/7/2023 | 88,20 | 88,92 | +0,82% | 87,83 | 89,19 | 88,79 | 88,91 | 88,92 | 9.012 | 483.478.673 |
| 28/7/2023 | 87,53 | 88,20 | +0,77% | 87,53 | 88,29 | 87,84 | 88,07 | 88,20 | 235 | 338.659.196 |
| 27/7/2023 | 87,60 | 87,53 | +0,03% | 87,50 | 87,89 | 87,66 | 87,53 | 87,68 | 5.402 | 191.942.666 |
| 26/7/2023 | 87,73 | 87,50 | -0,26% | 87,20 | 88,00 | 87,50 | 87,50 | 87,55 | 1.532 | 333.524.882 |
| 25/7/2023 | 87,89 | 87,73 | -0,02% | 87,53 | 87,99 | 87,79 | 87,72 | 87,73 | 1.351 | 304.485.963 |
| 24/7/2023 | 87,88 | 87,75 | -0,15% | 87,52 | 87,99 | 87,69 | 87,75 | 87,77 | 8.574 | 250.821.243 |
| 21/7/2023 | 88,00 | 87,88 | -0,13% | 87,20 | 88,21 | 87,81 | 87,87 | 87,88 | 9.237 | 259.659.001 |
| 20/7/2023 | 87,36 | 87,99 | +0,84% | 87,01 | 88,00 | 87,34 | 87,80 | 87,99 | 6.934 | 295.199.638 |
| 19/7/2023 | 87,80 | 87,26 | -0,57% | 86,91 | 87,97 | 87,32 | 87,26 | 87,35 | 2.244 | 431.106.164 |
| 18/7/2023 | 87,83 | 87,76 | -0,22% | 87,75 | 88,38 | 87,98 | 87,76 | 87,96 | 7.056 | 238.002.619 |
| 17/7/2023 | 88,00 | 87,95 | -0,05% | 87,70 | 88,05 | 87,91 | 87,82 | 87,95 | 7.632 | 413.621.359 |
| 14/7/2023 | 87,99 | 87,99 | +0,11% | 87,89 | 88,49 | 88,00 | 87,95 | 87,99 | 3.538 | 210.647.851 |
| 13/7/2023 | 88,00 | 87,89 | -0,02% | 87,62 | 88,27 | 87,83 | 87,87 | 87,89 | 3.936 | 187.756.964 |
| 12/7/2023 | 87,91 | 87,91 | 0,00% | 87,61 | 88,04 | 87,87 | 87,90 | 87,91 | 4.514 | 181.944.045 |
| 11/7/2023 | 88,40 | 87,91 | -0,12% | 87,67 | 88,40 | 87,89 | 87,91 | 87,94 | 5.027 | 295.928.839 |
| 10/7/2023 | 88,72 | 88,02 | -0,16% | 87,80 | 89,00 | 88,45 | 88,02 | 88,05 | 6.600 | 531.571.129 |
| 7/7/2023 | 88,10 | 88,16 | 0,00% | 87,99 | 88,42 | 88,16 | 88,16 | 88,17 | 5.367 | 231.201.073 |
| 6/7/2023 | 88,11 | 88,16 | +0,27% | 87,91 | 88,29 | 88,01 | 88,15 | 88,16 | 7.989 | 198.475.539 |
| 5/7/2023 | 88,20 | 87,92 | 0,00% | 87,74 | 88,49 | 88,01 | 87,89 | 87,92 | 7.739 | 274.105.814 |
| 4/7/2023 | 88,86 | 87,92 | -1,06% | 87,50 | 89,15 | 88,08 | 87,91 | 88,37 | 8.740 | 411.898.857 |
| 3/7/2023 | 87,50 | 88,86 | -0,17% | 86,71 | 89,54 | 88,44 | 88,86 | 89,19 | 3.048 | 1.399.559.974 |
| 30/6/2023 | 87,75 | 89,01 | +1,44% | 87,75 | 89,15 | 88,65 | 88,90 | 89,01 | 9.196 | 568.686.472 |
| 29/6/2023 | 87,39 | 87,75 | +0,41% | 87,26 | 87,84 | 87,48 | 87,75 | 87,78 | 7.683 | 308.620.936 |
| 28/6/2023 | 87,99 | 87,39 | -0,47% | 87,16 | 88,45 | 87,57 | 87,22 | 87,39 | 9.799 | 537.848.751 |
| 27/6/2023 | 88,30 | 87,80 | -0,36% | 87,76 | 88,70 | 88,09 | 87,80 | 87,90 | 2.109 | 578.424.806 |
| 26/6/2023 | 88,56 | 88,12 | -0,09% | 87,58 | 88,62 | 88,04 | 88,12 | 88,39 | 8.183 | 485.746.104 |
| 23/6/2023 | 88,10 | 88,20 | +0,14% | 87,85 | 88,98 | 88,26 | 88,20 | 88,35 | 1.149 | 487.591.904 |
| 22/6/2023 | 88,85 | 88,08 | -0,58% | 87,51 | 89,00 | 88,49 | 88,08 | 88,18 | 8.774 | 469.363.271 |
| 21/6/2023 | 89,11 | 88,59 | -0,36% | 88,11 | 89,53 | 88,74 | 88,52 | 88,59 | 1.133 | 634.473.925 |
| 20/6/2023 | 89,20 | 88,91 | -0,16% | 88,70 | 89,45 | 89,06 | 88,77 | 88,91 | 2.413 | 456.502.530 |
| 19/6/2023 | 89,63 | 89,05 | -0,65% | 88,53 | 89,69 | 89,28 | 89,04 | 89,05 | 7.621 | 326.317.547 |
| 16/6/2023 | 88,80 | 89,63 | +0,71% | 88,70 | 89,69 | 89,09 | 89,63 | 89,64 | 7.970 | 341.148.444 |
| 15/6/2023 | 89,00 | 89,00 | 0,00% | 88,26 | 89,50 | 88,88 | 89,00 | 89,04 | 9.637 | 302.238.325 |
| 14/6/2023 | 89,00 | 89,00 | +0,16% | 88,31 | 89,12 | 88,69 | 88,67 | 89,00 | 338 | 424.112.858 |
| 13/6/2023 | 89,47 | 88,86 | -0,69% | 88,58 | 89,47 | 89,02 | 88,86 | 88,95 | 7.044 | 339.958.448 |
| 12/6/2023 | 89,98 | 89,48 | -0,47% | 89,00 | 90,10 | 89,29 | 89,39 | 89,48 | 5.108 | 242.054.616 |
| 9/6/2023 | 90,00 | 89,90 | -0,40% | 89,20 | 90,26 | 89,79 | 89,90 | 89,98 | 5.311 | 229.786.516 |
| 7/6/2023 | 88,46 | 90,26 | +2,12% | 88,01 | 91,62 | 90,52 | 90,26 | 90,35 | 8.437 | 757.261.704 |
| 6/6/2023 | 88,45 | 88,39 | -0,01% | 87,60 | 89,39 | 88,28 | 88,07 | 88,39 | 9.331 | 483.400.611 |
| 5/6/2023 | 88,92 | 88,40 | +0,18% | 88,00 | 89,39 | 88,70 | 88,35 | 88,40 | 7.448 | 291.067.163 |
| 2/6/2023 | 88,52 | 88,24 | -0,32% | 88,24 | 89,39 | 88,89 | 88,24 | 88,83 | 3.580 | 203.899.276 |
| 1/6/2023 | 89,93 | 88,52 | -2,71% | 88,00 | 89,93 | 88,47 | 88,46 | 88,52 | 7.043 | 395.945.766 |
| 31/5/2023 | 90,69 | 90,99 | +0,31% | 90,18 | 91,95 | 90,92 | 90,90 | 90,99 | 6.995 | 463.212.326 |
| 30/5/2023 | 89,94 | 90,71 | +0,79% | 89,15 | 90,71 | 89,95 | 90,40 | 90,71 | 5.371 | 240.615.457 |
| 29/5/2023 | 89,40 | 90,00 | +0,63% | 88,90 | 90,00 | 89,73 | 89,66 | 90,00 | 2.215 | 183.565.231 |
| 26/5/2023 | 88,50 | 89,44 | +1,08% | 88,15 | 90,00 | 89,02 | 89,04 | 89,44 | 3.847 | 328.185.390 |
| 25/5/2023 | 88,20 | 88,48 | +0,32% | 87,99 | 88,50 | 88,38 | 88,48 | 88,50 | 3.061 | 179.587.033 |
| 24/5/2023 | 88,27 | 88,20 | +0,20% | 87,87 | 88,50 | 88,10 | 88,20 | 88,25 | 5.876 | 286.689.049 |
| 23/5/2023 | 87,79 | 88,02 | +0,26% | 87,75 | 88,50 | 88,00 | 88,02 | 88,27 | 5.989 | 268.224.155 |
| 22/5/2023 | 88,40 | 87,79 | -0,69% | 87,32 | 88,40 | 88,00 | 87,70 | 87,79 | 5.290 | 270.319.238 |
| 19/5/2023 | 88,59 | 88,40 | -0,21% | 88,30 | 88,70 | 88,49 | 88,40 | 88,42 | 5.309 | 246.477.353 |
| 18/5/2023 | 88,70 | 88,59 | -0,06% | 88,39 | 88,75 | 88,59 | 88,59 | 88,60 | 7.179 | 266.418.724 |
| 17/5/2023 | 88,41 | 88,64 | +0,27% | 88,21 | 88,95 | 88,54 | 88,50 | 88,64 | 8.162 | 282.513.250 |
| 16/5/2023 | 88,81 | 88,40 | +0,07% | 88,19 | 88,91 | 88,50 | 88,40 | 88,64 | 4.967 | 321.937.241 |
| 15/5/2023 | 88,40 | 88,34 | +0,16% | 88,20 | 88,85 | 88,49 | 88,34 | 88,35 | 5.935 | 217.495.328 |
| 12/5/2023 | 88,13 | 88,20 | +0,07% | 86,30 | 88,36 | 87,92 | 88,06 | 88,20 | 5.713 | 348.670.735 |
| 11/5/2023 | 87,30 | 88,14 | +1,19% | 87,20 | 88,30 | 87,90 | 88,12 | 88,14 | 4.901 | 237.175.231 |
| 10/5/2023 | 87,19 | 87,10 | +0,02% | 87,00 | 88,00 | 87,69 | 87,10 | 87,30 | 9.152 | 300.783.949 |
| 9/5/2023 | 87,63 | 87,08 | -0,71% | 86,81 | 87,64 | 87,05 | 87,08 | 87,14 | 7.805 | 338.930.508 |
| 8/5/2023 | 85,80 | 87,70 | +2,65% | 85,55 | 87,92 | 86,78 | 87,31 | 87,70 | 3.285 | 553.854.896 |
| 5/5/2023 | 85,10 | 85,44 | +0,46% | 85,04 | 85,55 | 85,36 | 85,43 | 85,44 | 7.954 | 265.187.147 |
| 4/5/2023 | 85,50 | 85,05 | -0,51% | 84,90 | 85,74 | 85,05 | 85,04 | 85,05 | 5.996 | 206.413.608 |
| 3/5/2023 | 86,00 | 85,49 | +0,52% | 85,00 | 86,00 | 85,43 | 85,41 | 85,49 | 4.931 | 286.552.434 |
| 2/5/2023 | 85,16 | 85,05 | -0,98% | 85,00 | 86,00 | 85,40 | 85,05 | 85,47 | 4.754 | 338.325.445 |
| 28/4/2023 | 85,96 | 85,89 | +0,15% | 85,80 | 86,00 | 85,94 | 85,89 | 85,94 | 6.389 | 296.758.534 |
| 27/4/2023 | 85,55 | 85,76 | +0,27% | 85,05 | 85,80 | 85,58 | 85,76 | 85,78 | 5.341 | 369.720.411 |
| 26/4/2023 | 85,70 | 85,53 | -0,16% | 85,53 | 85,95 | 85,74 | 85,53 | 85,75 | 5.074 | 231.829.358 |
| 25/4/2023 | 85,02 | 85,67 | +0,50% | 85,02 | 85,67 | 85,46 | 85,65 | 85,67 | 4.819 | 215.718.164 |
| 24/4/2023 | 85,20 | 85,24 | +0,05% | 84,98 | 85,30 | 85,11 | 85,24 | 85,27 | 5.095 | 225.070.968 |
| 20/4/2023 | 85,15 | 85,20 | +0,06% | 85,00 | 85,65 | 85,22 | 85,15 | 85,20 | 6.376 | 250.552.530 |
| 19/4/2023 | 85,50 | 85,15 | -0,29% | 85,00 | 85,71 | 85,27 | 85,15 | 85,30 | 7.304 | 340.052.051 |
| 18/4/2023 | 85,60 | 85,40 | -0,13% | 85,06 | 85,75 | 85,55 | 85,22 | 85,40 | 7.082 | 199.215.252 |
| 17/4/2023 | 85,37 | 85,51 | +0,59% | 85,00 | 85,77 | 85,45 | 85,51 | 85,75 | 9.725 | 503.623.688 |
| 14/4/2023 | 84,72 | 85,01 | +0,34% | 84,50 | 85,60 | 85,02 | 85,01 | 85,30 | 9.024 | 403.878.845 |
| 13/4/2023 | 84,94 | 84,72 | -0,39% | 84,60 | 84,99 | 84,79 | 84,72 | 84,85 | 2.511 | 145.440.486 |
| 12/4/2023 | 84,89 | 85,05 | +0,20% | 84,50 | 85,17 | 84,82 | 85,00 | 85,05 | 2.683 | 177.779.971 |
| 11/4/2023 | 84,79 | 84,88 | +0,15% | 84,66 | 85,24 | 84,85 | 84,84 | 84,88 | 2.660 | 142.499.271 |
| 10/4/2023 | 84,71 | 84,75 | +0,06% | 84,56 | 85,39 | 84,89 | 84,75 | 84,77 | 5.642 | 251.954.214 |
| 6/4/2023 | 84,64 | 84,70 | +0,12% | 84,10 | 84,91 | 84,55 | 84,69 | 84,70 | 2.732 | 199.623.792 |
| 5/4/2023 | 84,55 | 84,60 | +0,12% | 84,08 | 84,78 | 84,30 | 84,60 | 84,64 | 7.707 | 279.161.279 |
| 4/4/2023 | 84,35 | 84,50 | +0,01% | 84,06 | 84,97 | 84,37 | 84,50 | 84,51 | 6.539 | 261.742.492 |
| 3/4/2023 | 86,16 | 84,49 | -2,02% | 84,24 | 86,17 | 84,91 | 84,33 | 84,49 | 8.765 | 408.664.813 |
| 31/3/2023 | 85,73 | 86,23 | +0,58% | 85,42 | 86,42 | 86,03 | 86,23 | 86,24 | 7.347 | 365.522.578 |
| 30/3/2023 | 85,53 | 85,73 | +0,43% | 85,26 | 85,91 | 85,55 | 85,60 | 85,73 | 5.513 | 291.178.850 |
| 29/3/2023 | 85,78 | 85,36 | -0,49% | 85,36 | 86,25 | 85,87 | 85,36 | 85,50 | 3.718 | 276.227.900 |
| 28/3/2023 | 86,22 | 85,78 | -0,80% | 85,55 | 86,75 | 86,08 | 85,78 | 85,97 | 5.704 | 301.678.576 |
| 27/3/2023 | 86,42 | 86,47 | +0,06% | 86,04 | 86,75 | 86,41 | 86,47 | 86,50 | 6.151 | 159.702.122 |
| 24/3/2023 | 86,37 | 86,42 | +0,21% | 85,35 | 86,50 | 86,16 | 86,23 | 86,42 | 4.636 | 232.312.262 |
| 23/3/2023 | 86,15 | 86,24 | +0,21% | 86,00 | 86,40 | 86,22 | 86,24 | 86,26 | 2.426 | 185.476.833 |
| 22/3/2023 | 86,05 | 86,06 | +0,01% | 85,90 | 86,24 | 86,08 | 86,06 | 86,15 | 5.237 | 173.106.853 |
| 21/3/2023 | 85,62 | 86,05 | +0,57% | 85,56 | 86,23 | 86,02 | 86,05 | 86,10 | 4.502 | 203.555.539 |
| 20/3/2023 | 85,99 | 85,56 | -0,50% | 85,50 | 86,24 | 85,96 | 85,56 | 85,73 | 5.569 | 302.705.938 |
| 17/3/2023 | 86,00 | 85,99 | -0,01% | 85,69 | 86,25 | 85,96 | 85,99 | 86,04 | 6.014 | 242.304.416 |
| 16/3/2023 | 85,12 | 86,00 | +1,06% | 85,12 | 86,08 | 85,79 | 86,00 | 86,01 | 9.580 | 290.149.740 |
| 15/3/2023 | 85,68 | 85,10 | -0,34% | 85,00 | 86,21 | 85,72 | 85,10 | 85,31 | 6.484 | 328.194.869 |
| 14/3/2023 | 85,45 | 85,39 | +0,05% | 85,19 | 85,83 | 85,55 | 85,28 | 85,39 | 4.070 | 185.485.884 |
| 13/3/2023 | 85,43 | 85,35 | -0,09% | 85,25 | 85,77 | 85,53 | 85,35 | 85,45 | 3.392 | 237.118.317 |
| 10/3/2023 | 86,05 | 85,43 | -0,64% | 85,17 | 86,18 | 85,58 | 85,43 | 85,74 | 7.535 | 247.413.270 |
| 9/3/2023 | 85,68 | 85,98 | +0,35% | 85,60 | 86,10 | 85,76 | 85,66 | 85,98 | 2.514 | 192.467.624 |
| 8/3/2023 | 85,85 | 85,68 | -0,19% | 85,56 | 86,30 | 85,84 | 85,68 | 85,92 | 6.633 | 219.136.326 |
| 7/3/2023 | 85,57 | 85,84 | +0,40% | 85,50 | 86,50 | 86,16 | 85,80 | 85,84 | 1.457 | 401.553.324 |
| 6/3/2023 | 86,18 | 85,50 | -0,79% | 85,02 | 86,18 | 85,60 | 85,20 | 85,50 | 5.649 | 267.895.303 |
| 3/3/2023 | 85,26 | 86,18 | +1,08% | 84,97 | 86,29 | 85,55 | 85,99 | 86,18 | 8.859 | 278.992.945 |
| 2/3/2023 | 86,40 | 85,26 | -1,26% | 84,48 | 87,00 | 85,04 | 85,26 | 85,48 | 9.777 | 779.282.404 |
| 1/3/2023 | 85,85 | 86,35 | -0,46% | 85,20 | 87,50 | 86,20 | 86,35 | 86,58 | 4.427 | 355.140.122 |
| 28/2/2023 | 86,70 | 86,75 | +0,20% | 86,66 | 87,25 | 86,95 | 86,75 | 86,77 | 4.827 | 247.025.113 |
| 27/2/2023 | 86,31 | 86,58 | +0,35% | 86,02 | 86,97 | 86,52 | 86,58 | 86,67 | 4.148 | 270.785.638 |
| 24/2/2023 | 85,96 | 86,28 | +0,42% | 85,90 | 86,57 | 86,22 | 86,28 | 86,29 | 5.486 | 329.686.442 |
| 23/2/2023 | 85,82 | 85,92 | +0,32% | 85,53 | 86,42 | 85,91 | 85,72 | 85,92 | 4.475 | 470.877.140 |
| 22/2/2023 | 85,67 | 85,65 | -0,05% | 85,20 | 85,67 | 85,58 | 85,64 | 85,65 | 3.981 | 155.554.289 |
| 17/2/2023 | 85,75 | 85,69 | -0,07% | 85,01 | 86,48 | 85,67 | 85,41 | 85,69 | 8.289 | 294.811.251 |
| 16/2/2023 | 85,48 | 85,75 | +0,34% | 85,45 | 85,99 | 85,55 | 85,70 | 85,75 | 6.084 | 220.548.056 |
| 15/2/2023 | 85,00 | 85,46 | +0,71% | 84,90 | 86,85 | 85,29 | 85,45 | 85,46 | 6.216 | 289.432.249 |
| 14/2/2023 | 84,63 | 84,86 | +0,27% | 84,63 | 85,04 | 84,82 | 84,80 | 84,86 | 4.301 | 188.691.216 |
| 13/2/2023 | 84,90 | 84,63 | -0,32% | 84,51 | 85,35 | 84,91 | 84,63 | 84,97 | 4.261 | 262.283.284 |
| 10/2/2023 | 85,59 | 84,90 | -0,82% | 84,51 | 85,90 | 84,89 | 84,70 | 84,90 | 126 | 311.400.175 |
| 9/2/2023 | 85,50 | 85,60 | +0,12% | 85,30 | 85,75 | 85,47 | 85,49 | 85,60 | 4.606 | 149.630.826 |
| 8/2/2023 | 85,60 | 85,50 | -0,08% | 85,40 | 85,78 | 85,52 | 85,45 | 85,50 | 4.321 | 164.260.658 |
| 7/2/2023 | 86,06 | 85,57 | -0,55% | 85,48 | 86,39 | 85,75 | 85,57 | 85,60 | 4.621 | 218.925.481 |
| 6/2/2023 | 86,31 | 86,04 | -0,30% | 85,52 | 86,88 | 86,14 | 85,81 | 86,04 | 8.193 | 496.449.508 |
| 3/2/2023 | 86,40 | 86,30 | -0,12% | 86,05 | 87,01 | 86,59 | 86,30 | 86,50 | 6.269 | 341.415.989 |
| 2/2/2023 | 88,31 | 86,40 | -2,25% | 85,50 | 88,39 | 86,02 | 86,40 | 86,71 | 5.814 | 943.317.815 |
| 1/2/2023 | 87,20 | 88,39 | +0,58% | 86,87 | 88,89 | 87,93 | 88,04 | 88,39 | 1.909 | 945.262.836 |
| 31/1/2023 | 87,04 | 87,88 | +0,98% | 87,04 | 88,00 | 87,65 | 87,80 | 87,88 | 5.017 | 362.839.599 |
| 30/1/2023 | 86,60 | 87,03 | +0,50% | 86,05 | 87,90 | 86,88 | 87,03 | 87,21 | 3.751 | 628.046.683 |
| 27/1/2023 | 86,61 | 86,60 | -0,01% | 86,10 | 87,00 | 86,37 | 86,60 | 86,63 | 4.953 | 285.290.753 |
| 26/1/2023 | 87,40 | 86,61 | -0,90% | 86,50 | 87,40 | 86,78 | 86,61 | 86,88 | 4.614 | 268.853.410 |
| 25/1/2023 | 87,12 | 87,40 | +0,32% | 86,90 | 87,70 | 87,24 | 87,31 | 87,40 | 6.711 | 243.950.676 |
| 24/1/2023 | 87,43 | 87,12 | -0,35% | 86,72 | 87,63 | 87,20 | 87,10 | 87,12 | 4.044 | 350.757.021 |
| 23/1/2023 | 87,51 | 87,43 | -0,11% | 86,62 | 87,75 | 87,36 | 87,30 | 87,43 | 5.493 | 414.750.395 |