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: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LFTT11 - FII LOFT II - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,44 | 3,53 | +189,34% | 2,44 | 3,89 | 3,10 | 3,53 | 3,87 | 314 | 15.526.948 |
| 16/4/2025 | 4,57 | 1,22 | -73,48% | 1,22 | 4,73 | 1,36 | 1,22 | 3,99 | 134 | 12.733.448 |
| 15/4/2025 | 4,46 | 4,60 | +3,14% | 4,41 | 4,80 | 4,63 | 4,41 | 4,60 | 70 | 987.783 |
| 14/4/2025 | 4,60 | 4,46 | -3,04% | 4,44 | 4,89 | 4,59 | 4,46 | 4,75 | 56 | 4.030.550 |
| 11/4/2025 | 5,39 | 4,60 | -17,41% | 4,58 | 5,40 | 4,60 | 4,58 | 5,18 | 122 | 14.992.609 |
| 10/4/2025 | 5,54 | 5,57 | +11,40% | 5,01 | 5,57 | 5,16 | 5,00 | 5,57 | 13 | 168.879 |
| 9/4/2025 | 5,65 | 5,00 | 0,00% | 5,00 | 5,65 | 5,15 | 5,00 | 5,39 | 35 | 677.947 |
| 8/4/2025 | 5,21 | 5,00 | 0,00% | 5,00 | 5,70 | 5,12 | 4,71 | 5,45 | 31 | 2.211.368 |
| 7/4/2025 | 5,60 | 5,00 | -10,71% | 4,97 | 5,70 | 5,06 | 4,97 | 5,36 | 70 | 5.360.997 |
| 4/4/2025 | 6,23 | 5,60 | -13,58% | 5,60 | 6,23 | 5,73 | 5,60 | 5,73 | 100 | 6.190.898 |
| 3/4/2025 | 6,24 | 6,48 | +3,85% | 5,86 | 6,82 | 6,21 | 6,00 | 6,49 | 121 | 5.964.358 |
| 2/4/2025 | 7,05 | 6,24 | -11,99% | 6,00 | 7,17 | 6,15 | 6,20 | 6,24 | 188 | 10.580.129 |
| 1/4/2025 | 7,85 | 7,09 | -3,41% | 7,00 | 7,90 | 7,03 | 6,86 | 7,05 | 280 | 17.141.441 |
| 31/3/2025 | 9,08 | 7,34 | -19,25% | 7,18 | 9,08 | 7,39 | 7,34 | 7,87 | 137 | 4.185.296 |
| 28/3/2025 | 9,00 | 9,09 | +4,48% | 8,50 | 9,10 | 8,84 | 8,50 | 9,10 | 13 | 261.951 |
| 27/3/2025 | 8,80 | 8,70 | +6,23% | 8,68 | 9,36 | 8,86 | 8,68 | 8,70 | 32 | 1.987.017 |
| 26/3/2025 | 7,49 | 8,19 | +17,00% | 6,81 | 8,49 | 7,14 | 7,36 | 8,19 | 50 | 2.282.900 |
| 25/3/2025 | 7,40 | 7,00 | -4,76% | 6,73 | 7,40 | 7,01 | 6,81 | 7,00 | 35 | 843.679 |
| 24/3/2025 | 7,45 | 7,35 | -1,21% | 7,33 | 7,72 | 7,41 | 7,15 | 7,35 | 20 | 290.576 |
| 21/3/2025 | 7,15 | 7,44 | +4,06% | 7,15 | 7,80 | 7,33 | 7,20 | 7,44 | 21 | 174.514 |
| 20/3/2025 | 6,90 | 7,15 | +2,88% | 6,60 | 7,90 | 7,18 | 6,65 | 7,15 | 46 | 2.993.658 |
| 19/3/2025 | 6,89 | 6,95 | +0,87% | 6,89 | 7,00 | 6,93 | 6,51 | 6,95 | 17 | 488.334 |
| 18/3/2025 | 7,99 | 6,89 | +1,32% | 6,30 | 9,90 | 7,62 | 6,30 | 6,89 | 53 | 5.472.353 |
| 17/3/2025 | 6,07 | 6,80 | +12,03% | 6,07 | 7,00 | 6,17 | 6,80 | 7,99 | 20 | 5.048.528 |
| 14/3/2025 | 5,95 | 6,07 | -0,16% | 5,73 | 6,09 | 5,94 | 5,89 | 6,07 | 80 | 9.780.038 |
| 13/3/2025 | 6,04 | 6,08 | +0,66% | 5,71 | 6,09 | 5,88 | 5,79 | 6,08 | 20 | 931.117 |
| 12/3/2025 | 6,09 | 6,04 | +0,67% | 5,80 | 6,09 | 5,89 | 5,91 | 6,04 | 42 | 2.704.997 |
| 11/3/2025 | 5,99 | 6,00 | 0,00% | 5,60 | 6,00 | 5,85 | 6,00 | 6,06 | 36 | 3.334.776 |
| 10/3/2025 | 5,67 | 6,00 | +5,82% | 5,55 | 6,09 | 5,60 | 5,58 | 6,00 | 27 | 5.064.911 |
| 7/3/2025 | 6,00 | 5,67 | -5,50% | 5,66 | 6,04 | 5,77 | 5,85 | 6,05 | 17 | 759.332 |
| 6/3/2025 | 5,50 | 6,00 | +9,09% | 5,47 | 6,00 | 5,53 | 5,55 | 6,00 | 41 | 2.167.384 |
| 5/3/2025 | 5,49 | 5,50 | -25,17% | 4,65 | 5,87 | 5,41 | 5,04 | 5,50 | 55 | 1.088.446 |
| 28/2/2025 | 6,81 | 7,35 | +13,43% | 6,81 | 7,49 | 7,23 | 7,11 | 7,49 | 51 | 13.955.880 |
| 27/2/2025 | 6,25 | 6,48 | +3,68% | 6,00 | 6,79 | 6,32 | 6,30 | 6,77 | 34 | 1.538.297 |
| 26/2/2025 | 6,21 | 6,25 | +0,81% | 5,71 | 6,49 | 6,13 | 6,00 | 6,25 | 79 | 13.905.574 |
| 25/2/2025 | 6,31 | 6,20 | +6,90% | 5,70 | 6,90 | 5,93 | 5,80 | 6,20 | 71 | 14.052.444 |
| 24/2/2025 | 6,00 | 5,80 | +4,69% | 5,60 | 6,00 | 5,72 | 5,80 | 5,90 | 27 | 522.445 |
| 21/2/2025 | 6,02 | 5,54 | -7,82% | 5,45 | 6,02 | 5,58 | 5,54 | 5,59 | 27 | 924.513 |
| 20/2/2025 | 6,50 | 6,01 | -7,54% | 6,00 | 6,50 | 6,05 | 6,01 | 6,38 | 37 | 6.784.255 |
| 19/2/2025 | 6,83 | 6,50 | -4,83% | 6,50 | 6,83 | 6,56 | 6,50 | 6,80 | 40 | 4.346.227 |
| 18/2/2025 | 6,78 | 6,83 | +0,74% | 6,78 | 6,90 | 6,83 | 6,80 | 6,83 | 95 | 722.914 |
| 17/2/2025 | 6,97 | 6,78 | -2,73% | 6,78 | 7,00 | 6,93 | 6,78 | 6,99 | 53 | 433.709 |
| 14/2/2025 | 7,06 | 6,97 | +3,72% | 6,97 | 7,06 | 6,99 | 6,80 | 6,89 | 10 | 137.010 |
| 13/2/2025 | 7,76 | 6,72 | -13,07% | 6,57 | 7,98 | 6,83 | 6,72 | 7,00 | 98 | 10.724.647 |
| 12/2/2025 | 7,76 | 7,73 | -0,39% | 7,20 | 7,76 | 7,45 | 7,30 | 7,74 | 46 | 1.000.235 |
| 11/2/2025 | 8,24 | 7,76 | +4,72% | 7,40 | 8,24 | 7,51 | 7,36 | 7,77 | 33 | 581.880 |
| 10/2/2025 | 7,92 | 7,41 | -7,14% | 7,41 | 8,16 | 7,61 | 7,34 | 7,41 | 46 | 942.570 |
| 7/2/2025 | 7,99 | 7,98 | -0,13% | 7,31 | 7,99 | 7,63 | 7,66 | 7,98 | 33 | 955.579 |
| 6/2/2025 | 7,50 | 7,99 | +6,53% | 7,20 | 8,09 | 7,39 | 7,36 | 7,85 | 58 | 3.657.455 |
| 5/2/2025 | 7,28 | 7,50 | +2,74% | 7,05 | 7,75 | 7,39 | 7,07 | 7,73 | 30 | 672.747 |
| 4/2/2025 | 7,30 | 7,30 | 0,00% | 7,05 | 7,30 | 7,17 | 7,20 | 7,30 | 20 | 367.430 |
| 3/2/2025 | 7,48 | 7,30 | -2,67% | 7,05 | 7,48 | 7,21 | 7,05 | 7,29 | 36 | 1.365.056 |
| 31/1/2025 | 7,23 | 7,50 | +3,73% | 7,00 | 7,60 | 7,10 | 7,01 | 7,50 | 39 | 3.505.686 |
| 30/1/2025 | 8,00 | 7,23 | -9,63% | 7,23 | 8,00 | 7,49 | 7,23 | 7,59 | 335 | 916.845 |
| 29/1/2025 | 7,88 | 8,00 | +1,52% | 7,61 | 8,20 | 7,82 | 7,61 | 8,00 | 26 | 235.420 |
| 28/1/2025 | 8,08 | 7,88 | -2,72% | 7,15 | 8,10 | 7,61 | 7,20 | 8,00 | 55 | 1.366.102 |
| 27/1/2025 | 9,36 | 8,10 | -16,06% | 7,55 | 9,49 | 7,61 | 7,60 | 8,09 | 46 | 8.977.362 |
| 24/1/2025 | 9,36 | 9,65 | +7,22% | 9,25 | 10,11 | 9,51 | 9,51 | 9,96 | 71 | 7.864.922 |
| 23/1/2025 | 8,75 | 9,00 | +2,86% | 8,36 | 9,36 | 8,97 | 8,50 | 9,35 | 46 | 3.005.777 |
| 22/1/2025 | 8,60 | 8,75 | +1,63% | 8,15 | 8,75 | 8,33 | 8,27 | 8,75 | 32 | 1.315.815 |
| 21/1/2025 | 9,00 | 8,61 | -4,33% | 8,50 | 9,00 | 8,58 | 8,70 | 9,00 | 15 | 188.963 |
| 20/1/2025 | 8,83 | 9,00 | +2,27% | 8,11 | 9,00 | 8,91 | 8,20 | 9,00 | 33 | 2.253.058 |
| 17/1/2025 | 8,80 | 8,80 | 0,00% | 8,28 | 8,84 | 8,67 | 8,28 | 8,80 | 13 | 107.550 |
| 16/1/2025 | 8,89 | 8,80 | -1,12% | 8,25 | 8,89 | 8,68 | 8,00 | 8,80 | 18 | 520.097 |
| 15/1/2025 | 8,85 | 8,90 | +8,54% | 8,21 | 8,90 | 8,80 | 8,21 | 8,90 | 39 | 2.260.241 |
| 14/1/2025 | 7,99 | 8,20 | -7,87% | 7,99 | 8,90 | 8,69 | 8,20 | 8,89 | 18 | 592.856 |
| 13/1/2025 | 9,15 | 8,90 | -2,73% | 8,00 | 9,15 | 8,61 | 8,01 | 9,05 | 14 | 296.210 |
| 10/1/2025 | 8,88 | 9,15 | +11,59% | 7,60 | 9,15 | 8,21 | 8,00 | 9,15 | 73 | 6.909.189 |
| 9/1/2025 | 7,60 | 8,20 | +2,50% | 7,60 | 8,20 | 7,99 | 8,00 | 9,00 | 43 | 620.980 |
| 8/1/2025 | 7,99 | 8,00 | +0,13% | 7,60 | 8,25 | 8,05 | 7,61 | 8,12 | 9 | 150.675 |
| 7/1/2025 | 7,60 | 7,99 | +5,83% | 7,60 | 8,25 | 8,17 | 7,98 | 7,99 | 12 | 408.017 |
| 6/1/2025 | 8,20 | 7,55 | -7,93% | 7,50 | 8,20 | 7,65 | 8,00 | 8,15 | 37 | 793.528 |
| 3/1/2025 | 8,67 | 8,20 | 0,00% | 8,00 | 8,67 | 8,17 | 7,51 | 8,50 | 11 | 161.042 |
| 2/1/2025 | 8,68 | 8,20 | 0,00% | 7,70 | 9,00 | 8,02 | 7,52 | 8,20 | 43 | 4.592.486 |
| 30/12/2024 | 7,60 | 8,20 | +1,11% | 7,50 | 8,70 | 7,68 | 7,80 | 8,19 | 64 | 2.166.106 |
| 27/12/2024 | 8,10 | 8,11 | +1,76% | 7,57 | 8,11 | 7,81 | 7,59 | 8,11 | 23 | 817.047 |
| 26/12/2024 | 8,10 | 7,97 | -1,60% | 7,97 | 8,10 | 8,03 | 7,53 | 7,97 | 11 | 237.077 |
| 23/12/2024 | 8,10 | 8,10 | +0,25% | 7,61 | 8,10 | 7,80 | 7,87 | 8,10 | 23 | 471.327 |
| 20/12/2024 | 8,11 | 8,08 | -0,37% | 8,08 | 8,11 | 8,10 | 7,82 | 8,10 | 9 | 32.403 |
| 19/12/2024 | 8,86 | 8,11 | -1,22% | 8,01 | 8,86 | 8,45 | 7,87 | 8,11 | 21 | 1.134.940 |
| 18/12/2024 | 8,83 | 8,21 | -1,08% | 7,82 | 9,00 | 8,53 | 7,86 | 8,21 | 36 | 5.057.698 |
| 17/12/2024 | 8,51 | 8,30 | -2,47% | 8,00 | 8,83 | 8,06 | 7,81 | 8,30 | 18 | 475.227 |
| 16/12/2024 | 8,80 | 8,51 | 0,00% | 8,18 | 8,80 | 8,44 | 8,00 | 8,59 | 8 | 21.122 |
| 13/12/2024 | 8,51 | 8,51 | 0,00% | 7,77 | 8,51 | 8,48 | 8,05 | 8,51 | 18 | 326.508 |
| 12/12/2024 | 8,49 | 8,51 | +3,65% | 8,00 | 8,51 | 8,36 | 7,50 | 8,51 | 11 | 225.923 |
| 11/12/2024 | 8,05 | 8,21 | +4,06% | 8,03 | 8,21 | 8,04 | 7,91 | 8,49 | 22 | 289.658 |
| 10/12/2024 | 7,51 | 7,89 | -0,13% | 7,51 | 7,89 | 7,72 | 7,35 | 7,89 | 28 | 497.743 |
| 9/12/2024 | 8,00 | 7,90 | +1,15% | 7,34 | 8,00 | 7,72 | 7,40 | 7,90 | 35 | 970.623 |
| 6/12/2024 | 8,28 | 7,81 | -5,68% | 7,53 | 8,28 | 7,79 | 7,53 | 7,81 | 26 | 678.091 |
| 5/12/2024 | 7,80 | 8,28 | -1,43% | 7,52 | 8,30 | 7,58 | 7,53 | 8,29 | 25 | 810.989 |
| 4/12/2024 | 8,19 | 8,40 | +5,00% | 8,19 | 8,50 | 8,36 | 8,30 | 8,31 | 13 | 91.205 |
| 3/12/2024 | 9,19 | 8,00 | -5,99% | 7,47 | 9,19 | 7,91 | 7,56 | 8,00 | 27 | 692.341 |
| 2/12/2024 | 8,40 | 8,51 | +6,38% | 8,00 | 8,75 | 8,26 | 7,80 | 8,51 | 14 | 999.560 |
| 29/11/2024 | 7,43 | 8,00 | +7,67% | 7,43 | 8,44 | 7,72 | 8,00 | 8,41 | 30 | 524.975 |
| 28/11/2024 | 7,99 | 7,43 | -0,27% | 7,42 | 9,12 | 7,52 | 7,43 | 7,85 | 20 | 3.931.282 |
| 27/11/2024 | 8,00 | 7,45 | -19,72% | 7,45 | 9,12 | 7,66 | 6,70 | 7,45 | 48 | 4.956.529 |
| 26/11/2024 | 9,60 | 9,28 | -3,33% | 9,25 | 10,00 | 9,57 | 9,27 | 9,84 | 41 | 1.625.281 |
| 25/11/2024 | 9,00 | 9,60 | +1,05% | 8,99 | 10,46 | 9,39 | 9,05 | 9,58 | 40 | 2.322.946 |
| 22/11/2024 | 8,09 | 9,50 | +1,17% | 8,09 | 9,50 | 9,18 | 9,00 | 9,50 | 21 | 605.159 |
| 21/11/2024 | 8,63 | 9,39 | +4,57% | 8,60 | 9,47 | 8,83 | 8,64 | 9,39 | 23 | 407.232 |
| 19/11/2024 | 8,65 | 8,98 | +3,70% | 8,65 | 8,99 | 8,80 | 8,62 | 8,98 | 12 | 154.174 |
| 18/11/2024 | 9,20 | 8,66 | -5,87% | 8,66 | 9,94 | 8,86 | 8,65 | 9,20 | 28 | 1.106.091 |
| 14/11/2024 | 9,21 | 9,20 | -0,11% | 9,08 | 10,19 | 9,47 | 9,19 | 9,20 | 25 | 182.899 |
| 13/11/2024 | 10,00 | 9,21 | -10,15% | 9,20 | 10,00 | 9,21 | 9,00 | 9,21 | 9 | 686.481 |
| 11/11/2024 | 9,91 | 10,25 | -2,38% | 9,85 | 10,51 | 9,91 | 10,25 | 10,50 | 12 | 1.111.601 |
| 8/11/2024 | 10,26 | 10,50 | +13,02% | 9,90 | 10,55 | 10,26 | 10,00 | 10,40 | 28 | 1.960.433 |
| 7/11/2024 | 9,70 | 9,29 | -1,59% | 8,64 | 9,75 | 9,46 | 9,00 | 9,60 | 32 | 1.745.250 |
| 6/11/2024 | 9,50 | 9,44 | -0,11% | 8,59 | 9,50 | 9,13 | 9,00 | 9,44 | 19 | 363.528 |
| 5/11/2024 | 9,00 | 9,45 | +5,00% | 8,99 | 9,45 | 9,06 | 9,02 | 9,45 | 14 | 1.291.630 |
| 4/11/2024 | 9,50 | 9,00 | -5,26% | 8,51 | 10,26 | 9,67 | 8,53 | 9,45 | 13 | 1.149.970 |
| 1/11/2024 | 9,50 | 9,50 | +5,67% | 9,50 | 9,50 | 9,50 | 7,89 | 9,49 | 2 | 99.750 |
| 31/10/2024 | 8,61 | 8,99 | -1,64% | 8,11 | 8,99 | 8,24 | 8,16 | 8,99 | 25 | 1.462.689 |
| 30/10/2024 | 8,80 | 9,14 | +3,86% | 8,80 | 9,14 | 8,94 | 8,61 | 8,70 | 10 | 109.128 |
| 29/10/2024 | 8,75 | 8,80 | +0,57% | 8,51 | 9,14 | 8,60 | 8,15 | 8,80 | 22 | 1.841.502 |
| 28/10/2024 | 8,67 | 8,75 | +1,04% | 8,10 | 8,90 | 8,63 | 8,15 | 8,79 | 19 | 817.373 |
| 25/10/2024 | 9,15 | 8,66 | -3,67% | 8,66 | 9,15 | 8,95 | 8,67 | 9,00 | 15 | 344.693 |
| 24/10/2024 | 9,00 | 8,99 | +0,11% | 8,85 | 9,00 | 8,97 | 8,99 | 9,00 | 17 | 983.930 |
| 23/10/2024 | 8,99 | 8,98 | -0,11% | 8,64 | 9,00 | 8,99 | 8,06 | 8,98 | 28 | 32.753.067 |
| 22/10/2024 | 9,10 | 8,99 | +3,81% | 8,60 | 9,10 | 8,64 | 8,64 | 8,98 | 24 | 1.641.143 |
| 21/10/2024 | 9,49 | 8,66 | -8,75% | 8,25 | 9,49 | 8,96 | 8,25 | 9,10 | 54 | 745.867 |
| 18/10/2024 | 10,34 | 9,49 | +4,29% | 8,90 | 10,34 | 9,46 | 8,91 | 9,49 | 62 | 1.230.040 |
| 17/10/2024 | 7,80 | 9,10 | +14,04% | 7,80 | 10,70 | 8,87 | 8,51 | 9,10 | 24 | 1.696.375 |
| 16/10/2024 | 9,00 | 7,98 | -11,33% | 7,81 | 9,00 | 8,39 | 7,81 | 7,98 | 24 | 375.097 |
| 15/10/2024 | 9,29 | 9,00 | -3,12% | 7,68 | 9,29 | 8,56 | 8,06 | 9,00 | 18 | 852.075 |
| 14/10/2024 | 10,00 | 9,29 | -14,46% | 9,05 | 10,00 | 9,39 | 9,25 | 9,29 | 22 | 510.876 |
| 11/10/2024 | 10,92 | 10,86 | +0,46% | 10,31 | 10,92 | 10,56 | 10,51 | 10,86 | 38 | 2.254.981 |
| 10/10/2024 | 10,80 | 10,81 | +0,09% | 10,53 | 12,00 | 11,22 | 10,81 | 10,95 | 308 | 1.870.844 |
| 9/10/2024 | 10,20 | 10,80 | +2,86% | 10,20 | 12,00 | 10,94 | 10,57 | 11,30 | 52 | 235.357 |
| 8/10/2024 | 10,50 | 10,50 | 0,00% | 10,50 | 11,02 | 10,51 | 10,21 | 10,74 | 136 | 160.852 |
| 7/10/2024 | 10,50 | 10,50 | 0,00% | 10,40 | 12,18 | 10,70 | 10,21 | 10,50 | 235 | 440.114 |
| 4/10/2024 | 11,09 | 10,50 | -5,32% | 10,16 | 11,49 | 10,59 | 10,19 | 10,80 | 218 | 1.150.107 |
| 3/10/2024 | 11,00 | 11,09 | -3,48% | 10,55 | 11,89 | 10,79 | 10,65 | 11,09 | 207 | 301.291 |
| 2/10/2024 | 11,30 | 11,49 | +1,68% | 11,00 | 11,97 | 11,14 | 10,66 | 11,49 | 20 | 917.423 |
| 1/10/2024 | 11,50 | 11,30 | -1,74% | 11,16 | 11,89 | 11,52 | 11,30 | 11,70 | 16 | 698.612 |
| 30/9/2024 | 11,95 | 11,50 | -1,29% | 11,26 | 11,95 | 11,52 | 11,27 | 11,84 | 13 | 210.840 |
| 26/9/2024 | 11,70 | 11,65 | -0,43% | 11,16 | 12,69 | 11,60 | 11,21 | 11,65 | 37 | 2.903.562 |
| 25/9/2024 | 11,98 | 11,70 | -2,34% | 11,62 | 11,98 | 11,69 | 11,50 | 11,70 | 16 | 823.464 |
| 24/9/2024 | 12,15 | 11,98 | -1,80% | 11,39 | 12,15 | 11,77 | 11,16 | 11,98 | 19 | 309.727 |
| 23/9/2024 | 12,42 | 12,20 | -1,77% | 11,55 | 12,42 | 11,90 | 11,85 | 12,20 | 98 | 2.463.551 |
| 20/9/2024 | 12,40 | 12,42 | +3,50% | 12,40 | 12,42 | 12,40 | 11,01 | 12,35 | 4 | 48.390 |
| 19/9/2024 | 11,40 | 12,00 | -2,44% | 11,40 | 13,10 | 12,47 | 12,00 | 12,01 | 22 | 4.097.996 |
| 18/9/2024 | 12,25 | 12,30 | +0,41% | 11,50 | 12,35 | 12,05 | 12,01 | 12,30 | 64 | 1.344.321 |
| 17/9/2024 | 13,38 | 12,25 | -4,22% | 12,00 | 13,38 | 12,07 | 12,00 | 12,29 | 34 | 2.131.655 |
| 16/9/2024 | 13,80 | 12,79 | -7,25% | 12,00 | 13,85 | 12,62 | 12,20 | 12,79 | 149 | 4.777.726 |
| 13/9/2024 | 13,27 | 13,79 | +6,49% | 11,77 | 14,00 | 13,38 | 12,70 | 13,79 | 87 | 2.250.985 |
| 12/9/2024 | 13,50 | 12,95 | -16,45% | 12,30 | 13,50 | 12,57 | 10,51 | 12,95 | 76 | 2.487.293 |
| 11/9/2024 | 15,29 | 15,50 | +10,71% | 14,00 | 15,99 | 14,81 | 14,00 | 15,50 | 169 | 12.141.931 |
| 10/9/2024 | 14,01 | 14,00 | -4,76% | 13,90 | 14,72 | 14,08 | 14,04 | 14,72 | 98 | 7.137.253 |
| 9/9/2024 | 14,63 | 14,70 | +2,80% | 14,00 | 16,50 | 14,62 | 14,10 | 15,20 | 103 | 6.092.992 |
| 6/9/2024 | 14,30 | 14,30 | +0,14% | 13,90 | 14,31 | 14,14 | 13,96 | 14,30 | 29 | 1.534.704 |
| 5/9/2024 | 14,25 | 14,28 | +0,21% | 13,60 | 14,28 | 13,91 | 14,10 | 14,28 | 41 | 1.802.234 |
| 4/9/2024 | 14,00 | 14,25 | +1,79% | 13,47 | 14,69 | 13,56 | 13,52 | 14,25 | 41 | 2.553.928 |
| 3/9/2024 | 15,30 | 14,00 | -2,17% | 14,00 | 15,30 | 14,54 | 13,60 | 14,89 | 38 | 3.209.394 |
| 2/9/2024 | 15,00 | 14,31 | -5,86% | 14,31 | 15,33 | 14,53 | 14,31 | 14,89 | 45 | 4.620.469 |
| 30/8/2024 | 15,15 | 15,20 | +0,66% | 14,50 | 15,79 | 14,76 | 14,80 | 15,35 | 31 | 1.275.748 |
| 29/8/2024 | 17,17 | 15,10 | -1,63% | 14,52 | 17,17 | 15,16 | 15,00 | 15,10 | 26 | 1.176.902 |
| 28/8/2024 | 15,99 | 15,35 | -4,06% | 14,82 | 15,99 | 15,10 | 15,29 | 15,50 | 24 | 1.448.141 |
| 27/8/2024 | 16,49 | 16,00 | +1,39% | 15,20 | 16,49 | 15,49 | 15,48 | 16,00 | 23 | 1.358.827 |
| 26/8/2024 | 15,75 | 15,78 | +0,19% | 14,80 | 16,00 | 15,63 | 15,78 | 15,80 | 48 | 3.394.929 |
| 23/8/2024 | 16,00 | 15,75 | 0,00% | 15,75 | 17,20 | 16,29 | 15,50 | 16,00 | 14 | 309.615 |
| 22/8/2024 | 15,50 | 15,75 | +1,61% | 15,00 | 16,99 | 15,84 | 15,04 | 15,75 | 30 | 2.814.732 |
| 21/8/2024 | 17,09 | 15,50 | -3,73% | 15,50 | 17,09 | 15,83 | 15,48 | 16,00 | 21 | 1.227.419 |
| 20/8/2024 | 17,67 | 16,10 | +3,87% | 15,50 | 17,67 | 15,95 | 15,89 | 16,10 | 24 | 882.202 |
| 19/8/2024 | 17,26 | 15,50 | -4,62% | 15,50 | 17,49 | 15,94 | 15,60 | 16,24 | 36 | 1.264.495 |
| 16/8/2024 | 16,50 | 16,25 | -1,52% | 15,70 | 16,72 | 16,30 | 16,20 | 16,40 | 44 | 1.653.317 |
| 15/8/2024 | 16,01 | 16,50 | +3,06% | 15,21 | 16,50 | 16,19 | 15,30 | 16,50 | 12 | 372.586 |
| 14/8/2024 | 16,00 | 16,01 | +0,06% | 15,49 | 16,10 | 15,77 | 15,50 | 16,10 | 22 | 1.536.789 |
| 13/8/2024 | 15,30 | 16,00 | +2,56% | 14,60 | 16,95 | 15,79 | 15,03 | 16,00 | 37 | 2.321.993 |
| 12/8/2024 | 15,15 | 15,60 | -1,89% | 15,00 | 16,10 | 15,19 | 15,01 | 15,50 | 51 | 2.092.432 |
| 9/8/2024 | 16,98 | 15,90 | -22,44% | 15,20 | 16,98 | 16,21 | 15,21 | 16,20 | 53 | 4.445.513 |
| 8/8/2024 | 20,49 | 20,50 | +7,89% | 19,50 | 21,50 | 20,55 | 20,50 | 21,47 | 34 | 14.545.841 |
| 7/8/2024 | 17,90 | 19,00 | +7,95% | 17,80 | 19,00 | 18,10 | 19,00 | 20,40 | 48 | 5.560.874 |
| 6/8/2024 | 17,24 | 17,60 | +2,09% | 16,55 | 17,99 | 16,99 | 17,23 | 17,60 | 47 | 5.530.768 |
| 5/8/2024 | 16,66 | 17,24 | +3,54% | 16,55 | 17,28 | 16,84 | 16,85 | 17,24 | 24 | 2.090.284 |
| 2/8/2024 | 17,10 | 16,65 | -4,31% | 16,65 | 17,98 | 17,10 | 16,65 | 17,54 | 19 | 1.669.833 |
| 1/8/2024 | 17,26 | 17,40 | -3,28% | 17,25 | 17,89 | 17,37 | 17,40 | 18,14 | 11 | 604.654 |
| 31/7/2024 | 17,78 | 17,99 | +1,07% | 17,05 | 17,99 | 17,70 | 17,06 | 18,19 | 12 | 92.059 |
| 30/7/2024 | 17,99 | 17,80 | -0,89% | 17,31 | 18,05 | 17,71 | 17,31 | 17,80 | 20 | 784.821 |
| 29/7/2024 | 17,60 | 17,96 | -0,11% | 17,60 | 18,00 | 17,92 | 17,60 | 17,96 | 15 | 699.248 |
| 26/7/2024 | 18,99 | 17,98 | -0,39% | 17,70 | 19,00 | 17,82 | 17,46 | 17,98 | 22 | 358.230 |
| 25/7/2024 | 17,50 | 18,05 | +1,12% | 17,50 | 18,19 | 17,72 | 17,11 | 18,00 | 7 | 65.594 |
| 24/7/2024 | 17,99 | 17,85 | +0,85% | 17,10 | 17,99 | 17,85 | 17,10 | 17,85 | 11 | 76.759 |
| 23/7/2024 | 17,50 | 17,70 | -2,64% | 17,20 | 18,00 | 17,37 | 17,30 | 18,00 | 13 | 246.720 |
| 22/7/2024 | 18,90 | 18,18 | +1,00% | 18,00 | 19,00 | 18,31 | 17,51 | 18,10 | 17 | 254.605 |
| 19/7/2024 | 18,00 | 18,00 | -3,49% | 17,25 | 18,99 | 17,49 | 17,50 | 18,14 | 30 | 4.774.816 |
| 18/7/2024 | 20,00 | 18,65 | -6,75% | 18,02 | 20,00 | 18,70 | 17,60 | 18,65 | 94 | 6.842.722 |
| 17/7/2024 | 21,71 | 20,00 | -7,88% | 18,70 | 21,71 | 19,72 | 19,00 | 20,00 | 141 | 9.136.683 |
| 16/7/2024 | 21,75 | 21,71 | -0,18% | 21,71 | 21,75 | 21,74 | 19,46 | 21,71 | 8 | 71.761 |
| 15/7/2024 | 19,54 | 21,75 | +11,31% | 19,54 | 22,00 | 19,78 | 19,60 | 21,75 | 12 | 553.900 |
| 12/7/2024 | 22,00 | 19,54 | -11,14% | 18,60 | 22,00 | 19,92 | 19,54 | 22,00 | 27 | 2.461.013 |
| 11/7/2024 | 22,00 | 21,99 | -0,05% | 21,99 | 22,09 | 22,00 | 20,00 | 21,99 | 13 | 4.153.608 |
| 10/7/2024 | 25,02 | 22,00 | -3,85% | 22,00 | 25,02 | 22,33 | 20,00 | 22,00 | 32 | 2.830.162 |
| 9/7/2024 | 23,50 | 22,88 | -2,64% | 22,32 | 24,50 | 23,87 | 23,00 | 24,00 | 9 | 1.518.330 |
| 8/7/2024 | 22,99 | 23,50 | +4,44% | 22,88 | 24,00 | 23,04 | 22,01 | 23,50 | 28 | 3.387.813 |
| 5/7/2024 | 22,22 | 22,50 | -2,17% | 21,15 | 23,08 | 22,20 | 22,26 | 22,50 | 16 | 184.341 |
| 4/7/2024 | 23,00 | 23,00 | 0,00% | 23,00 | 23,01 | 23,00 | 22,22 | 23,00 | 9 | 5.722.416 |
| 3/7/2024 | 23,00 | 23,00 | 0,00% | 22,22 | 23,01 | 22,99 | 22,22 | 23,00 | 22 | 2.427.895 |
| 2/7/2024 | 22,86 | 23,00 | +0,66% | 22,22 | 23,00 | 22,98 | 22,22 | 23,99 | 11 | 236.794 |
| 1/7/2024 | 22,85 | 22,85 | +0,62% | 22,85 | 22,85 | 22,85 | 22,86 | 23,88 | 1 | 9.140 |
| 28/6/2024 | 23,89 | 22,71 | -4,94% | 22,70 | 23,89 | 23,48 | 22,70 | 23,89 | 9 | 199.634 |
| 27/6/2024 | 23,45 | 23,89 | +1,88% | 23,45 | 23,89 | 23,56 | 21,11 | 23,89 | 4 | 35.351 |
| 26/6/2024 | 23,45 | 23,45 | +1,96% | 22,50 | 23,45 | 22,72 | 21,00 | 23,45 | 11 | 231.804 |
| 25/6/2024 | 23,12 | 23,00 | -0,52% | 23,00 | 23,12 | 23,09 | 23,05 | 23,49 | 8 | 279.460 |
| 24/6/2024 | 23,89 | 23,12 | -3,18% | 23,12 | 24,00 | 23,38 | 23,12 | 23,81 | 10 | 147.294 |
| 21/6/2024 | 24,00 | 23,88 | -0,50% | 23,50 | 24,00 | 23,83 | 23,50 | 23,88 | 4 | 233.538 |
| 20/6/2024 | 24,00 | 24,00 | -0,33% | 24,00 | 24,00 | 24,00 | 23,01 | 24,00 | 1 | 16.800 |
| 19/6/2024 | 24,08 | 24,08 | 0,00% | 24,08 | 24,08 | 24,08 | 22,51 | 24,08 | 4 | 402.136 |
| 18/6/2024 | 24,09 | 24,08 | -0,04% | 23,00 | 24,09 | 23,09 | 23,01 | 24,00 | 8 | 928.612 |
| 17/6/2024 | 24,10 | 24,09 | +0,38% | 22,00 | 24,10 | 22,45 | 23,13 | 24,09 | 30 | 2.701.039 |
| 14/6/2024 | 24,02 | 24,00 | 0,00% | 23,75 | 24,25 | 24,01 | 23,75 | 24,00 | 32 | 3.332.715 |
| 13/6/2024 | 23,51 | 24,00 | +2,13% | 23,51 | 24,00 | 23,59 | 23,75 | 24,50 | 5 | 1.460.500 |
| 12/6/2024 | 24,00 | 23,50 | 0,00% | 23,50 | 25,00 | 24,56 | 23,00 | 23,50 | 18 | 2.171.196 |
| 11/6/2024 | 23,50 | 23,50 | 0,00% | 23,50 | 23,50 | 23,50 | 23,50 | 24,30 | 8 | 164.500 |
| 10/6/2024 | 23,08 | 23,50 | -3,29% | 23,05 | 23,50 | 23,09 | 23,50 | 24,40 | 9 | 2.397.452 |
| 7/6/2024 | 22,00 | 24,30 | -2,45% | 22,00 | 24,48 | 23,30 | 22,02 | 24,25 | 29 | 1.277.155 |
| 6/6/2024 | 24,97 | 24,91 | -0,28% | 24,91 | 24,97 | 24,94 | 19,01 | 24,92 | 10 | 102.264 |
| 5/6/2024 | 25,04 | 24,98 | -0,40% | 24,90 | 25,04 | 24,97 | 23,51 | 24,98 | 8 | 94.898 |
| 4/6/2024 | 27,50 | 25,08 | -8,80% | 25,00 | 27,50 | 25,02 | 25,28 | 26,00 | 10 | 3.292.660 |
| 3/6/2024 | 25,15 | 27,50 | +10,00% | 25,15 | 27,50 | 26,22 | 25,00 | 27,50 | 3 | 304.195 |
| 31/5/2024 | 24,55 | 25,00 | +2,04% | 24,51 | 25,49 | 24,67 | 24,70 | 25,00 | 7 | 362.738 |
| 29/5/2024 | 23,81 | 24,50 | -1,96% | 23,81 | 25,65 | 24,49 | 24,01 | 25,65 | 18 | 291.506 |
| 28/5/2024 | 23,46 | 24,99 | +6,75% | 23,41 | 25,00 | 24,17 | 23,55 | 25,00 | 6 | 186.164 |
| 27/5/2024 | 26,00 | 23,41 | -9,93% | 23,41 | 26,00 | 24,50 | 22,46 | 23,41 | 7 | 71.062 |
| 24/5/2024 | 25,99 | 25,99 | 0,00% | 25,99 | 26,00 | 25,99 | 25,98 | 25,99 | 9 | 688.739 |
| 23/5/2024 | 25,99 | 25,99 | +3,55% | 25,11 | 26,00 | 25,73 | 25,11 | 25,99 | 10 | 249.591 |
| 22/5/2024 | 25,11 | 25,10 | 0,00% | 25,10 | 25,11 | 25,10 | 25,00 | 25,10 | 6 | 547.190 |
| 21/5/2024 | 25,10 | 25,10 | 0,00% | 25,10 | 26,00 | 25,12 | 25,01 | 25,10 | 90 | 2.216.324 |
| 20/5/2024 | 26,00 | 25,10 | -3,46% | 25,01 | 26,00 | 25,43 | 25,10 | 26,00 | 10 | 930.900 |
| 17/5/2024 | 26,50 | 26,00 | 0,00% | 25,00 | 26,50 | 25,24 | 25,00 | 26,00 | 6 | 484.700 |
| 16/5/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,00 | 26,00 | 9 | 106.600 |
| 15/5/2024 | 26,00 | 26,00 | 0,00% | 26,00 | 26,00 | 26,00 | 24,30 | 26,00 | 13 | 366.600 |
| 14/5/2024 | 25,00 | 26,00 | +4,71% | 24,83 | 28,29 | 26,30 | 24,80 | 28,21 | 18 | 1.038.946 |
| 13/5/2024 | 27,99 | 24,83 | +5,79% | 23,35 | 27,99 | 24,40 | 23,60 | 24,84 | 11 | 136.684 |
| 10/5/2024 | 27,00 | 23,47 | -13,07% | 23,00 | 27,00 | 24,42 | 22,01 | 26,50 | 14 | 261.296 |
| 9/5/2024 | 28,32 | 27,00 | +19,95% | 23,01 | 28,32 | 24,70 | 23,01 | 25,65 | 11 | 610.162 |
| 8/5/2024 | 25,00 | 22,51 | -9,96% | 21,50 | 28,00 | 23,44 | 22,50 | 26,50 | 8 | 194.587 |
| 7/5/2024 | 30,00 | 25,00 | +8,46% | 25,00 | 30,00 | 26,64 | 23,05 | 25,00 | 17 | 679.531 |
| 6/5/2024 | 22,71 | 23,05 | -23,17% | 22,71 | 28,95 | 25,59 | 23,00 | 23,05 | 29 | 3.124.963 |
| 3/5/2024 | 30,00 | 30,00 | +3,45% | 29,50 | 30,00 | 29,54 | 29,50 | 30,00 | 4 | 322.000 |
| 2/5/2024 | 30,00 | 29,00 | -3,33% | 29,00 | 30,00 | 29,99 | 29,00 | 30,01 | 6 | 614.893 |
| 30/4/2024 | 30,00 | 30,00 | +3,52% | 28,00 | 30,00 | 29,03 | 29,00 | 29,99 | 9 | 906.000 |
| 29/4/2024 | 29,00 | 28,98 | 0,00% | 27,66 | 29,00 | 28,94 | 27,67 | 28,99 | 10 | 2.437.066 |
| 26/4/2024 | 28,00 | 28,98 | -0,07% | 28,00 | 28,99 | 28,15 | 28,00 | 28,99 | 7 | 337.857 |
| 25/4/2024 | 27,51 | 29,00 | 0,00% | 27,51 | 29,00 | 28,22 | 27,56 | 29,00 | 21 | 1.179.780 |
| 24/4/2024 | 28,00 | 29,00 | 0,00% | 27,51 | 29,00 | 27,95 | 27,07 | 29,98 | 15 | 1.190.723 |
| 23/4/2024 | 29,00 | 29,00 | +1,40% | 28,01 | 29,49 | 28,98 | 29,00 | 29,41 | 12 | 1.997.251 |
| 22/4/2024 | 28,99 | 28,60 | -1,38% | 28,50 | 28,99 | 28,63 | 28,60 | 29,99 | 5 | 105.950 |
| 19/4/2024 | 27,06 | 29,00 | +7,21% | 27,06 | 29,00 | 27,70 | 28,00 | 29,86 | 20 | 3.097.555 |
| 18/4/2024 | 29,00 | 27,05 | -9,83% | 27,05 | 30,00 | 28,82 | 27,05 | 28,51 | 10 | 783.924 |
| 16/4/2024 | 29,00 | 30,00 | +3,45% | 29,00 | 30,00 | 29,08 | 28,01 | 29,99 | 2 | 494.400 |
| 15/4/2024 | 29,00 | 29,00 | 0,00% | 29,00 | 29,00 | 29,00 | 27,11 | 29,50 | 3 | 356.700 |
| 12/4/2024 | 26,80 | 29,00 | -1,29% | 26,80 | 29,50 | 29,06 | 29,00 | 29,50 | 12 | 555.080 |
| 11/4/2024 | 29,50 | 29,38 | +1,31% | 27,94 | 29,50 | 29,41 | 26,81 | 29,38 | 4 | 597.182 |
| 10/4/2024 | 28,11 | 29,00 | -3,59% | 28,11 | 29,00 | 28,59 | 28,23 | 29,00 | 3 | 31.455 |
| 9/4/2024 | 29,50 | 30,08 | +0,33% | 27,94 | 30,35 | 29,60 | 29,50 | 30,07 | 12 | 417.493 |
| 8/4/2024 | 28,78 | 29,98 | +4,28% | 27,31 | 30,00 | 28,88 | 29,00 | 29,98 | 11 | 2.073.670 |
| 5/4/2024 | 28,75 | 28,75 | -4,17% | 28,75 | 30,00 | 29,12 | 28,75 | 30,38 | 17 | 1.759.255 |
| 3/4/2024 | 28,75 | 30,00 | +3,41% | 28,75 | 30,00 | 29,99 | 30,00 | 30,72 | 8 | 542.875 |
| 2/4/2024 | 29,01 | 29,01 | -5,63% | 29,00 | 30,72 | 29,11 | 29,00 | 30,72 | 11 | 599.671 |
| 1/4/2024 | 30,75 | 30,74 | -0,52% | 29,00 | 30,75 | 30,28 | 29,10 | 30,74 | 16 | 4.094.555 |
| 27/3/2024 | 30,80 | 30,90 | +0,32% | 30,80 | 30,90 | 30,88 | 29,03 | 30,90 | 3 | 358.280 |
| 26/3/2024 | 30,00 | 30,80 | 0,00% | 28,51 | 30,99 | 29,78 | 29,18 | 30,80 | 22 | 1.036.400 |
| 25/3/2024 | 30,00 | 30,80 | +2,67% | 30,00 | 30,80 | 30,64 | 28,01 | 30,75 | 2 | 61.280 |
| 22/3/2024 | 30,00 | 30,00 | -2,82% | 30,00 | 30,80 | 30,00 | 28,51 | 30,00 | 9 | 19.066.280 |
| 21/3/2024 | 28,51 | 30,87 | +1,21% | 28,51 | 30,87 | 29,53 | 30,30 | 30,75 | 7 | 88.618 |
| 20/3/2024 | 30,40 | 30,50 | -0,16% | 30,40 | 30,50 | 30,48 | 29,70 | 30,50 | 6 | 371.880 |
| 19/3/2024 | 30,00 | 30,55 | 0,00% | 30,00 | 30,55 | 30,00 | 28,61 | 30,00 | 2 | 3.003.055 |
| 18/3/2024 | 30,55 | 30,55 | -0,07% | 30,00 | 30,55 | 30,02 | 28,56 | 31,00 | 5 | 1.621.500 |
| 15/3/2024 | 30,00 | 30,57 | 0,00% | 30,00 | 30,57 | 30,33 | 28,21 | 31,00 | 13 | 1.708.009 |
| 14/3/2024 | 30,00 | 30,57 | +1,90% | 27,00 | 30,99 | 28,26 | 25,10 | 30,57 | 22 | 1.139.109 |
| 13/3/2024 | 30,00 | 30,00 | -0,20% | 28,41 | 30,00 | 29,82 | 28,46 | 30,00 | 8 | 1.219.992 |
| 12/3/2024 | 30,08 | 30,06 | -0,07% | 30,06 | 30,08 | 30,07 | 28,21 | 30,00 | 4 | 30.070 |
| 11/3/2024 | 30,09 | 30,08 | -0,03% | 30,08 | 30,39 | 30,09 | 28,41 | 30,08 | 10 | 1.035.183 |
| 8/3/2024 | 27,01 | 30,09 | +5,65% | 27,01 | 30,51 | 27,79 | 0,00 | 0,00 | 6 | 186.245 |
| 7/3/2024 | 29,02 | 28,48 | -1,83% | 28,48 | 29,92 | 28,85 | 27,02 | 30,00 | 20 | 285.704 |
| 6/3/2024 | 28,49 | 29,01 | -6,42% | 28,49 | 30,79 | 29,34 | 29,00 | 30,78 | 6 | 64.549 |
| 5/3/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 28,48 | 30,80 | 2 | 18.600 |
| 4/3/2024 | 31,00 | 31,00 | 0,00% | 31,00 | 31,00 | 31,00 | 29,50 | 31,00 | 3 | 21.700 |
| 1/3/2024 | 30,96 | 31,00 | +0,13% | 30,96 | 31,00 | 30,98 | 29,10 | 31,00 | 10 | 232.352 |
| 29/2/2024 | 29,00 | 30,96 | +3,20% | 29,00 | 30,99 | 30,34 | 30,96 | 31,00 | 14 | 491.635 |
| 28/2/2024 | 30,00 | 30,00 | 0,00% | 29,10 | 30,00 | 29,30 | 30,00 | 31,05 | 20 | 4.146.990 |
| 27/2/2024 | 31,05 | 30,00 | -3,38% | 30,00 | 31,10 | 30,06 | 30,00 | 31,10 | 68 | 2.949.490 |
| 26/2/2024 | 31,05 | 31,05 | +0,16% | 31,05 | 31,05 | 31,05 | 30,10 | 31,05 | 9 | 270.135 |
| 23/2/2024 | 30,55 | 31,00 | +1,47% | 30,55 | 36,60 | 32,10 | 0,00 | 0,00 | 16 | 744.755 |
| 22/2/2024 | 30,51 | 30,55 | +0,13% | 30,51 | 30,55 | 30,51 | 30,10 | 30,55 | 7 | 283.832 |
| 21/2/2024 | 30,30 | 30,51 | +1,03% | 30,20 | 30,51 | 30,36 | 30,51 | 79,86 | 10 | 1.114.393 |
| 20/2/2024 | 30,58 | 30,20 | -1,24% | 30,20 | 30,59 | 30,56 | 30,30 | 79,86 | 11 | 489.000 |
| 19/2/2024 | 30,57 | 30,58 | +0,03% | 30,56 | 30,58 | 30,57 | 29,72 | 30,58 | 9 | 486.161 |
| 16/2/2024 | 30,55 | 30,57 | +0,07% | 29,03 | 30,57 | 30,33 | 29,30 | 30,57 | 47 | 679.473 |
| 15/2/2024 | 30,56 | 30,55 | 0,00% | 30,55 | 30,56 | 30,55 | 30,10 | 30,55 | 5 | 186.378 |
| 14/2/2024 | 30,55 | 30,55 | +0,10% | 30,55 | 30,55 | 30,55 | 29,00 | 30,55 | 6 | 97.760 |
| 9/2/2024 | 30,52 | 30,52 | +0,03% | 30,52 | 30,52 | 30,52 | 0,00 | 0,00 | 6 | 36.624 |
| 8/2/2024 | 30,52 | 30,51 | -0,03% | 30,51 | 30,52 | 30,51 | 30,00 | 30,52 | 5 | 57.978 |
| 7/2/2024 | 30,50 | 30,52 | +0,10% | 29,50 | 30,52 | 30,48 | 29,55 | 30,52 | 7 | 94.506 |
| 6/2/2024 | 30,52 | 30,49 | -0,07% | 30,49 | 30,52 | 30,51 | 30,49 | 30,52 | 15 | 125.129 |
| 5/2/2024 | 30,50 | 30,51 | +0,03% | 30,50 | 30,51 | 30,50 | 30,50 | 30,51 | 8 | 335.550 |
| 2/2/2024 | 30,50 | 30,50 | 0,00% | 27,51 | 30,50 | 30,46 | 29,00 | 30,55 | 9 | 429.590 |
| 1/2/2024 | 30,50 | 30,50 | +4,38% | 30,50 | 30,50 | 30,50 | 29,22 | 30,50 | 3 | 18.300 |
| 31/1/2024 | 29,22 | 29,22 | -6,94% | 29,22 | 29,22 | 29,22 | 29,50 | 30,50 | 3 | 11.688 |
| 30/1/2024 | 31,40 | 31,40 | +0,32% | 31,40 | 31,40 | 31,40 | 31,39 | 31,40 | 5 | 47.100 |
| 29/1/2024 | 31,20 | 31,30 | +0,32% | 31,20 | 31,30 | 31,21 | 31,30 | 31,40 | 6 | 287.200 |
| 26/1/2024 | 31,20 | 31,20 | 0,00% | 31,19 | 31,20 | 31,19 | 31,19 | 31,39 | 4 | 28.075 |
| 25/1/2024 | 31,39 | 31,20 | +4,00% | 31,20 | 31,39 | 31,29 | 31,20 | 31,39 | 3 | 18.777 |
| 24/1/2024 | 31,20 | 30,00 | -4,76% | 30,00 | 31,48 | 30,43 | 29,61 | 31,48 | 5 | 27.391 |
| 23/1/2024 | 31,44 | 31,50 | +0,19% | 30,89 | 31,50 | 31,25 | 30,90 | 31,50 | 17 | 915.776 |
| 22/1/2024 | 31,50 | 31,44 | +1,48% | 30,60 | 31,50 | 30,85 | 30,90 | 31,44 | 10 | 549.279 |
| 19/1/2024 | 30,97 | 30,98 | +0,03% | 30,11 | 30,98 | 30,47 | 30,95 | 30,98 | 7 | 79.242 |
| 17/1/2024 | 30,96 | 30,97 | +0,03% | 30,95 | 30,97 | 30,95 | 30,94 | 30,97 | 8 | 179.556 |
| 16/1/2024 | 30,96 | 30,96 | 0,00% | 30,96 | 30,96 | 30,96 | 30,96 | 31,25 | 1 | 15.480 |
| 15/1/2024 | 30,94 | 30,96 | +0,03% | 30,94 | 30,96 | 30,95 | 30,95 | 30,96 | 9 | 256.886 |
| 12/1/2024 | 30,95 | 30,95 | -0,96% | 30,95 | 30,95 | 30,95 | 30,95 | 31,29 | 1 | 6.190 |
| 11/1/2024 | 30,95 | 31,25 | +0,84% | 30,95 | 31,26 | 31,01 | 30,95 | 31,25 | 10 | 127.177 |
| 10/1/2024 | 31,00 | 30,99 | -0,03% | 30,99 | 31,00 | 30,99 | 30,99 | 31,00 | 5 | 58.884 |
| 9/1/2024 | 31,00 | 31,00 | 0,00% | 30,20 | 31,49 | 31,17 | 31,00 | 31,49 | 6 | 109.106 |
| 8/1/2024 | 31,49 | 31,00 | -1,27% | 31,00 | 31,49 | 31,14 | 31,00 | 33,00 | 8 | 1.280.029 |
| 5/1/2024 | 31,00 | 31,40 | +0,19% | 31,00 | 31,40 | 31,11 | 31,32 | 31,40 | 17 | 709.504 |
| 4/1/2024 | 31,49 | 31,34 | +4,43% | 30,00 | 31,49 | 30,32 | 30,06 | 31,00 | 14 | 885.369 |
| 3/1/2024 | 33,05 | 30,01 | -9,06% | 30,00 | 33,05 | 30,53 | 30,01 | 31,70 | 56 | 2.650.576 |
| 2/1/2024 | 32,00 | 33,00 | +0,21% | 32,00 | 33,00 | 32,93 | 32,88 | 35,00 | 12 | 642.195 |
| 28/12/2023 | 31,36 | 32,93 | +5,01% | 31,34 | 32,93 | 31,37 | 32,95 | 39,38 | 16 | 4.928.365 |
| 27/12/2023 | 31,36 | 31,36 | 0,00% | 30,00 | 31,36 | 31,34 | 31,35 | 31,36 | 16 | 272.690 |
| 26/12/2023 | 31,18 | 31,36 | +0,58% | 31,16 | 31,37 | 31,17 | 30,00 | 31,36 | 23 | 10.662.741 |
| 22/12/2023 | 31,18 | 31,18 | -0,03% | 31,18 | 31,18 | 31,18 | 30,50 | 31,18 | 7 | 96.658 |
| 21/12/2023 | 31,15 | 31,19 | -0,03% | 31,15 | 31,19 | 31,16 | 30,02 | 31,19 | 7 | 155.846 |
| 20/12/2023 | 30,30 | 31,20 | +2,97% | 30,00 | 31,40 | 30,34 | 29,51 | 31,15 | 11 | 819.311 |
| 19/12/2023 | 30,98 | 30,30 | -2,23% | 30,00 | 31,40 | 30,97 | 30,30 | 31,40 | 16 | 6.863.458 |
| 18/12/2023 | 30,00 | 30,99 | +0,62% | 29,00 | 30,99 | 29,78 | 29,50 | 30,99 | 27 | 1.652.891 |
| 15/12/2023 | 30,00 | 30,80 | +6,21% | 27,02 | 31,10 | 29,29 | 29,00 | 30,80 | 61 | 5.381.234 |
| 14/12/2023 | 34,00 | 29,00 | -18,88% | 29,00 | 34,01 | 33,01 | 29,00 | 30,75 | 45 | 6.638.571 |
| 13/12/2023 | 34,50 | 35,75 | +2,14% | 34,50 | 35,75 | 35,46 | 34,50 | 35,75 | 12 | 3.666.937 |
| 12/12/2023 | 35,70 | 35,00 | -1,69% | 31,20 | 35,70 | 34,06 | 35,00 | 35,99 | 58 | 820.922 |
| 11/12/2023 | 35,76 | 35,60 | -0,45% | 35,60 | 35,85 | 35,77 | 34,00 | 35,60 | 10 | 525.825 |
| 8/12/2023 | 35,49 | 35,76 | +0,76% | 35,48 | 35,76 | 35,73 | 35,75 | 35,76 | 20 | 754.034 |
| 7/12/2023 | 34,32 | 35,49 | +3,47% | 34,32 | 35,50 | 34,80 | 35,49 | 35,50 | 17 | 762.274 |
| 6/12/2023 | 33,75 | 34,30 | -1,07% | 33,71 | 34,99 | 33,96 | 33,85 | 34,75 | 14 | 2.085.220 |
| 5/12/2023 | 34,99 | 34,67 | -0,91% | 33,63 | 34,99 | 34,21 | 34,67 | 34,99 | 10 | 328.505 |
| 4/12/2023 | 35,28 | 34,99 | -0,85% | 32,84 | 36,49 | 33,60 | 32,00 | 35,50 | 23 | 1.673.541 |
| 1/12/2023 | 37,87 | 35,29 | 0,00% | 35,29 | 38,30 | 36,88 | 34,00 | 36,02 | 17 | 331.947 |
| 30/11/2023 | 35,35 | 35,29 | +0,14% | 35,27 | 35,35 | 35,32 | 35,26 | 35,35 | 12 | 423.851 |
| 29/11/2023 | 35,23 | 35,24 | 0,00% | 35,23 | 35,24 | 35,23 | 33,00 | 35,24 | 4 | 49.329 |
| 28/11/2023 | 38,85 | 35,24 | -9,29% | 33,01 | 38,85 | 34,51 | 33,00 | 35,24 | 253 | 3.175.636 |
| 27/11/2023 | 36,25 | 38,85 | -1,40% | 36,25 | 41,46 | 38,83 | 38,05 | 40,00 | 31 | 15.781.601 |
| 24/11/2023 | 39,40 | 39,40 | 0,00% | 39,40 | 39,40 | 39,40 | 39,41 | 40,25 | 5 | 220.640 |
| 23/11/2023 | 40,00 | 39,40 | 0,00% | 39,40 | 40,00 | 39,75 | 39,40 | 40,00 | 46 | 1.427.149 |
| 22/11/2023 | 39,40 | 39,40 | 0,00% | 39,40 | 39,65 | 39,50 | 39,25 | 39,65 | 148 | 1.951.376 |
| 21/11/2023 | 39,55 | 39,40 | 0,00% | 39,26 | 40,00 | 39,54 | 39,26 | 39,55 | 162 | 1.597.698 |
| 20/11/2023 | 39,45 | 39,40 | 0,00% | 39,40 | 39,45 | 39,40 | 39,29 | 0,00 | 176 | 693.595 |
| 17/11/2023 | 39,51 | 39,40 | 0,00% | 39,40 | 39,52 | 39,50 | 38,60 | 39,52 | 134 | 794.038 |
| 16/11/2023 | 40,00 | 39,40 | -1,50% | 39,39 | 40,75 | 39,78 | 38,91 | 40,75 | 388 | 1.643.041 |
| 14/11/2023 | 40,02 | 40,00 | 0,00% | 40,00 | 41,00 | 40,14 | 40,00 | 41,50 | 89 | 357.316 |
| 13/11/2023 | 40,56 | 40,00 | -1,36% | 40,00 | 40,56 | 40,07 | 39,95 | 40,20 | 418 | 3.137.503 |
| 10/11/2023 | 41,19 | 40,55 | -1,55% | 40,51 | 41,50 | 40,86 | 40,50 | 41,00 | 14 | 1.716.386 |
| 9/11/2023 | 41,10 | 41,19 | +0,46% | 40,48 | 41,19 | 40,55 | 40,01 | 41,20 | 8 | 835.409 |
| 8/11/2023 | 40,06 | 41,00 | +2,37% | 40,06 | 41,00 | 40,63 | 40,04 | 41,00 | 11 | 491.720 |
| 7/11/2023 | 40,02 | 40,05 | -5,76% | 40,02 | 42,00 | 40,21 | 40,03 | 40,06 | 20 | 2.364.507 |
| 6/11/2023 | 42,00 | 42,50 | +0,12% | 42,00 | 42,50 | 42,48 | 42,21 | 86,24 | 4 | 441.802 |
| 3/11/2023 | 42,45 | 42,45 | -0,12% | 42,42 | 42,45 | 42,43 | 42,45 | 42,50 | 3 | 33.945 |
| 1/11/2023 | 42,50 | 42,50 | 0,00% | 42,45 | 42,50 | 42,49 | 42,00 | 42,55 | 8 | 463.235 |
| 31/10/2023 | 40,00 | 42,50 | +6,25% | 40,00 | 42,50 | 40,01 | 42,27 | 42,50 | 170 | 6.118.967 |
| 30/10/2023 | 42,90 | 40,00 | -6,65% | 40,00 | 42,95 | 41,44 | 37,08 | 40,00 | 46 | 6.441.184 |
| 27/10/2023 | 42,70 | 42,85 | +0,35% | 42,70 | 42,85 | 42,81 | 42,85 | 42,90 | 13 | 1.601.148 |
| 26/10/2023 | 42,60 | 42,70 | +0,23% | 42,60 | 42,75 | 42,66 | 42,70 | 42,75 | 12 | 1.476.165 |
| 25/10/2023 | 41,95 | 42,60 | +1,67% | 41,95 | 42,60 | 42,53 | 42,33 | 42,60 | 11 | 910.288 |
| 24/10/2023 | 42,30 | 41,90 | -0,57% | 41,51 | 42,30 | 42,09 | 41,88 | 42,30 | 8 | 597.725 |
| 23/10/2023 | 42,15 | 42,14 | -0,02% | 42,14 | 45,30 | 42,59 | 42,10 | 42,15 | 10 | 992.534 |
| 20/10/2023 | 42,10 | 42,15 | +0,26% | 42,10 | 42,15 | 42,10 | 42,10 | 42,15 | 11 | 2.067.310 |
| 19/10/2023 | 42,00 | 42,04 | +0,10% | 42,00 | 42,05 | 42,03 | 42,04 | 42,50 | 9 | 6.272.205 |
| 18/10/2023 | 42,00 | 42,00 | +0,12% | 42,00 | 42,00 | 42,00 | 42,00 | 42,50 | 3 | 315.000 |
| 17/10/2023 | 41,90 | 41,95 | +0,12% | 41,90 | 41,95 | 41,90 | 41,90 | 42,00 | 10 | 1.156.640 |
| 16/10/2023 | 41,55 | 41,90 | +0,96% | 41,55 | 41,90 | 41,88 | 41,89 | 41,90 | 9 | 276.452 |
| 13/10/2023 | 40,00 | 41,50 | -0,84% | 40,00 | 41,50 | 41,82 | 41,50 | 41,90 | 12 | 995.550 |
| 11/10/2023 | 41,90 | 41,85 | -4,67% | 41,66 | 41,90 | 41,89 | 41,65 | 41,85 | 18 | 804.365 |
| 10/10/2023 | 43,60 | 43,90 | +2,69% | 43,60 | 43,90 | 43,86 | 43,75 | 43,90 | 7 | 289.530 |
| 9/10/2023 | 43,90 | 42,75 | -2,62% | 40,60 | 43,90 | 42,46 | 42,75 | 43,90 | 19 | 454.350 |
| 6/10/2023 | 43,64 | 43,90 | +0,32% | 43,45 | 43,90 | 43,53 | 43,45 | 43,90 | 18 | 640.020 |
| 5/10/2023 | 42,70 | 43,76 | +4,69% | 42,70 | 43,90 | 43,65 | 41,80 | 43,76 | 6 | 144.060 |
| 4/10/2023 | 41,00 | 41,80 | +2,43% | 39,00 | 45,17 | 39,85 | 41,80 | 44,64 | 22 | 2.048.473 |
| 3/10/2023 | 45,45 | 40,81 | -10,31% | 40,81 | 45,50 | 44,35 | 39,01 | 44,00 | 20 | 2.257.621 |
| 2/10/2023 | 45,50 | 45,50 | 0,00% | 45,30 | 45,50 | 45,48 | 45,40 | 45,50 | 5 | 236.500 |
| 29/9/2023 | 45,50 | 45,50 | 0,00% | 45,50 | 45,50 | 45,50 | 45,40 | 45,50 | 6 | 309.400 |
| 28/9/2023 | 45,50 | 45,50 | 0,00% | 45,50 | 45,50 | 45,50 | 45,40 | 45,50 | 4 | 31.850 |
| 27/9/2023 | 45,50 | 45,50 | 0,00% | 45,50 | 45,94 | 45,50 | 45,00 | 45,50 | 11 | 1.346.904 |
| 26/9/2023 | 45,20 | 45,50 | +2,25% | 45,20 | 45,50 | 45,37 | 45,49 | 45,50 | 12 | 676.060 |
| 25/9/2023 | 46,00 | 44,50 | -4,28% | 44,10 | 46,10 | 45,87 | 44,50 | 45,49 | 18 | 2.825.754 |
| 22/9/2023 | 46,49 | 46,49 | +0,19% | 46,48 | 46,49 | 46,48 | 46,48 | 46,49 | 4 | 683.303 |
| 21/9/2023 | 46,49 | 46,40 | +0,22% | 46,39 | 46,49 | 46,43 | 45,90 | 46,40 | 14 | 538.630 |
| 20/9/2023 | 46,40 | 46,30 | 0,00% | 46,30 | 46,49 | 46,42 | 46,30 | 46,49 | 12 | 2.543.830 |
| 19/9/2023 | 46,15 | 46,30 | -0,43% | 45,40 | 46,49 | 45,54 | 45,90 | 46,48 | 11 | 4.982.745 |
| 18/9/2023 | 46,50 | 46,50 | 0,00% | 46,50 | 46,50 | 46,50 | 46,15 | 46,50 | 12 | 3.673.500 |
| 15/9/2023 | 46,50 | 46,50 | 0,00% | 46,50 | 46,50 | 46,50 | 46,00 | 46,50 | 17 | 981.150 |
| 14/9/2023 | 46,00 | 46,50 | -0,21% | 46,00 | 46,70 | 46,61 | 46,00 | 46,50 | 10 | 456.780 |
| 13/9/2023 | 46,59 | 46,60 | +0,22% | 45,37 | 46,60 | 45,42 | 46,00 | 46,60 | 10 | 4.370.263 |
| 12/9/2023 | 46,00 | 46,50 | +2,49% | 45,37 | 46,50 | 46,20 | 46,00 | 46,50 | 11 | 369.610 |
| 11/9/2023 | 46,50 | 45,37 | -1,37% | 42,88 | 46,50 | 45,11 | 44,99 | 45,37 | 74 | 2.305.449 |
| 8/9/2023 | 47,00 | 46,00 | -3,14% | 46,00 | 47,00 | 46,01 | 45,00 | 46,00 | 13 | 1.141.200 |
| 6/9/2023 | 47,30 | 47,49 | -0,02% | 47,00 | 47,50 | 47,20 | 47,01 | 47,49 | 18 | 207.712 |
| 5/9/2023 | 46,00 | 47,50 | +2,15% | 46,00 | 47,50 | 46,81 | 46,70 | 47,50 | 12 | 397.918 |
| 4/9/2023 | 46,18 | 46,50 | +0,85% | 46,18 | 46,50 | 46,18 | 46,18 | 46,75 | 14 | 988.380 |
| 1/9/2023 | 46,10 | 46,11 | +0,02% | 46,05 | 46,11 | 46,10 | 46,10 | 47,00 | 8 | 4.056.813 |
| 31/8/2023 | 46,00 | 46,10 | +0,24% | 46,00 | 46,10 | 46,06 | 45,80 | 46,10 | 21 | 13.884.764 |
| 30/8/2023 | 45,99 | 45,99 | +1,97% | 45,90 | 46,00 | 45,98 | 45,50 | 46,00 | 12 | 593.253 |
| 29/8/2023 | 46,04 | 45,10 | -2,04% | 42,03 | 46,04 | 45,50 | 45,90 | 46,00 | 17 | 1.274.275 |
| 28/8/2023 | 46,05 | 46,04 | -0,02% | 46,04 | 46,05 | 46,04 | 45,00 | 46,04 | 4 | 105.904 |
| 25/8/2023 | 46,05 | 46,05 | 0,00% | 46,05 | 46,05 | 46,05 | 45,20 | 46,05 | 5 | 713.775 |
| 24/8/2023 | 45,95 | 46,05 | +0,04% | 45,95 | 46,05 | 45,97 | 45,96 | 46,05 | 12 | 2.151.531 |
| 23/8/2023 | 46,05 | 46,03 | -0,15% | 45,90 | 46,05 | 45,98 | 46,03 | 46,05 | 9 | 363.316 |
| 22/8/2023 | 48,99 | 46,10 | -8,39% | 46,10 | 48,99 | 46,23 | 45,08 | 46,10 | 19 | 4.724.822 |
| 21/8/2023 | 50,32 | 50,32 | 0,00% | 50,32 | 50,32 | 50,32 | 49,10 | 50,31 | 6 | 800.088 |
| 18/8/2023 | 49,11 | 50,32 | +4,79% | 48,02 | 50,34 | 48,93 | 48,05 | 50,32 | 20 | 7.569.589 |
| 17/8/2023 | 50,40 | 48,02 | -4,72% | 48,02 | 50,40 | 49,66 | 48,02 | 50,40 | 12 | 600.908 |
| 16/8/2023 | 50,42 | 50,40 | +0,80% | 50,40 | 50,45 | 50,42 | 48,00 | 49,25 | 8 | 2.354.627 |
| 15/8/2023 | 50,30 | 50,00 | -0,60% | 50,00 | 50,43 | 50,31 | 47,88 | 50,00 | 8 | 206.291 |
| 14/8/2023 | 49,26 | 50,30 | +2,13% | 45,48 | 50,50 | 49,37 | 49,32 | 50,30 | 37 | 3.668.925 |
| 11/8/2023 | 50,50 | 49,25 | -2,48% | 49,25 | 50,50 | 50,22 | 49,25 | 49,90 | 5 | 185.850 |
| 10/8/2023 | 49,08 | 50,50 | +2,89% | 49,08 | 50,50 | 49,91 | 49,20 | 50,50 | 19 | 534.112 |
| 9/8/2023 | 50,50 | 49,08 | -3,20% | 49,08 | 50,50 | 49,85 | 49,08 | 50,50 | 13 | 174.478 |
| 8/8/2023 | 50,70 | 50,70 | -0,08% | 50,70 | 50,70 | 50,70 | 47,44 | 50,70 | 4 | 841.620 |
| 7/8/2023 | 50,75 | 50,74 | -0,02% | 50,70 | 50,75 | 50,70 | 50,52 | 50,74 | 8 | 1.130.705 |
| 4/8/2023 | 50,75 | 50,75 | -0,10% | 50,51 | 50,75 | 50,72 | 50,51 | 50,75 | 5 | 1.029.745 |
| 3/8/2023 | 50,80 | 50,80 | -0,16% | 50,80 | 50,80 | 50,80 | 50,70 | 50,75 | 2 | 50.800 |
| 2/8/2023 | 50,88 | 50,88 | 0,00% | 50,88 | 50,88 | 50,88 | 50,00 | 50,88 | 5 | 600.384 |
| 1/8/2023 | 50,89 | 50,88 | +0,06% | 50,88 | 50,89 | 50,88 | 49,98 | 50,88 | 7 | 249.316 |
| 31/7/2023 | 50,50 | 50,85 | +0,69% | 50,50 | 50,85 | 50,55 | 49,00 | 50,85 | 22 | 1.531.819 |
| 28/7/2023 | 51,05 | 50,50 | -7,32% | 50,50 | 52,30 | 50,67 | 49,01 | 50,89 | 78 | 9.856.148 |
| 27/7/2023 | 54,48 | 54,49 | +0,09% | 54,48 | 54,49 | 54,48 | 53,20 | 54,49 | 15 | 670.225 |
| 26/7/2023 | 54,49 | 54,44 | -0,09% | 53,21 | 54,49 | 54,32 | 53,20 | 54,44 | 10 | 679.021 |
| 25/7/2023 | 54,49 | 54,49 | 0,00% | 53,80 | 54,49 | 54,07 | 53,20 | 54,49 | 14 | 2.157.395 |
| 24/7/2023 | 53,01 | 54,49 | +2,79% | 53,01 | 54,84 | 53,04 | 51,55 | 54,49 | 4 | 3.092.343 |
| 21/7/2023 | 53,02 | 53,01 | 0,00% | 53,01 | 53,02 | 53,01 | 53,00 | 53,01 | 13 | 1.770.538 |
| 20/7/2023 | 53,01 | 53,01 | +1,55% | 52,00 | 53,01 | 53,00 | 51,51 | 53,01 | 9 | 1.409.882 |
| 19/7/2023 | 53,01 | 52,20 | -2,16% | 52,20 | 53,01 | 52,97 | 52,20 | 53,01 | 18 | 7.384.103 |
| 18/7/2023 | 52,20 | 53,35 | +2,44% | 52,08 | 56,48 | 54,47 | 52,63 | 53,01 | 1.446 | 14.015.861 |
| 17/7/2023 | 51,05 | 52,08 | -3,56% | 51,05 | 52,08 | 51,56 | 52,16 | 55,30 | 2 | 10.313 |
| 14/7/2023 | 55,45 | 54,00 | -2,61% | 54,00 | 55,45 | 54,94 | 54,00 | 55,45 | 6 | 93.399 |
| 13/7/2023 | 55,00 | 55,45 | +0,87% | 54,97 | 55,45 | 55,12 | 54,97 | 55,45 | 5 | 77.177 |
| 12/7/2023 | 55,45 | 54,97 | -0,87% | 54,97 | 55,45 | 55,39 | 50,01 | 55,00 | 11 | 2.243.541 |
| 11/7/2023 | 55,44 | 55,45 | 0,00% | 55,44 | 55,45 | 55,44 | 50,01 | 55,45 | 6 | 199.616 |
| 10/7/2023 | 54,96 | 55,45 | -4,30% | 54,96 | 55,45 | 55,36 | 51,30 | 55,45 | 14 | 2.153.585 |
| 7/7/2023 | 57,94 | 57,94 | 0,00% | 57,94 | 57,94 | 57,94 | 53,05 | 57,90 | 4 | 341.846 |
| 6/7/2023 | 57,95 | 57,94 | 0,00% | 57,94 | 57,95 | 57,94 | 53,05 | 57,94 | 4 | 115.892 |
| 4/7/2023 | 57,93 | 57,94 | -0,02% | 57,93 | 57,94 | 57,93 | 57,10 | 57,94 | 3 | 196.978 |
| 3/7/2023 | 57,92 | 57,95 | +0,05% | 57,92 | 57,95 | 57,93 | 56,00 | 57,94 | 10 | 596.691 |
| 30/6/2023 | 57,00 | 57,92 | +1,08% | 57,00 | 57,92 | 57,01 | 53,00 | 57,60 | 3 | 507.392 |
| 29/6/2023 | 57,92 | 57,30 | +0,58% | 53,06 | 57,92 | 54,76 | 57,00 | 57,30 | 80 | 6.390.762 |
| 28/6/2023 | 57,87 | 56,97 | +0,23% | 55,04 | 57,87 | 56,32 | 55,10 | 56,98 | 23 | 5.046.678 |
| 27/6/2023 | 57,95 | 56,84 | -1,90% | 56,24 | 57,95 | 56,72 | 55,10 | 57,90 | 11 | 3.006.635 |
| 26/6/2023 | 57,53 | 57,94 | 0,00% | 57,30 | 57,94 | 57,84 | 56,01 | 57,94 | 12 | 885.021 |
| 23/6/2023 | 57,30 | 57,94 | +1,12% | 57,30 | 57,94 | 57,87 | 57,30 | 57,95 | 4 | 642.430 |
| 22/6/2023 | 57,95 | 57,30 | -1,12% | 57,30 | 57,95 | 57,90 | 54,00 | 57,93 | 7 | 167.929 |
| 21/6/2023 | 57,94 | 57,95 | +1,67% | 57,85 | 57,95 | 57,93 | 52,42 | 57,95 | 9 | 2.108.756 |
| 20/6/2023 | 57,95 | 57,00 | -1,64% | 57,00 | 57,95 | 57,87 | 52,06 | 57,95 | 4 | 69.445 |
| 19/6/2023 | 57,95 | 57,95 | +0,02% | 57,95 | 57,95 | 57,95 | 52,09 | 57,95 | 5 | 301.340 |
| 16/6/2023 | 57,95 | 57,94 | 0,00% | 57,94 | 57,95 | 57,94 | 57,80 | 57,94 | 16 | 2.868.220 |
| 15/6/2023 | 57,94 | 57,94 | -0,02% | 57,50 | 57,94 | 57,93 | 54,00 | 57,94 | 7 | 272.272 |
| 14/6/2023 | 57,01 | 57,95 | +0,02% | 57,00 | 57,95 | 57,16 | 56,50 | 57,50 | 11 | 3.744.195 |
| 13/6/2023 | 57,95 | 57,94 | -1,29% | 57,83 | 57,95 | 57,90 | 57,83 | 57,94 | 9 | 411.128 |
| 12/6/2023 | 58,75 | 58,70 | -0,09% | 58,70 | 58,75 | 58,73 | 58,01 | 58,70 | 5 | 135.095 |
| 9/6/2023 | 58,75 | 58,75 | 0,00% | 58,74 | 58,75 | 58,74 | 58,74 | 58,75 | 16 | 804.874 |
| 7/6/2023 | 58,75 | 58,75 | 0,00% | 58,75 | 58,75 | 58,75 | 55,06 | 58,75 | 5 | 634.500 |
| 6/6/2023 | 58,75 | 58,75 | +0,44% | 58,00 | 58,75 | 58,71 | 57,61 | 58,75 | 13 | 1.391.618 |
| 5/6/2023 | 58,50 | 58,49 | +2,24% | 58,49 | 58,50 | 58,49 | 58,00 | 58,50 | 6 | 198.871 |
| 2/6/2023 | 57,73 | 57,21 | +0,14% | 57,15 | 57,90 | 57,26 | 57,11 | 58,00 | 7 | 503.920 |
| 1/6/2023 | 58,99 | 57,13 | -3,15% | 57,01 | 58,99 | 57,51 | 57,14 | 58,76 | 8 | 810.921 |
| 31/5/2023 | 57,01 | 58,99 | +3,49% | 57,01 | 58,99 | 58,02 | 57,85 | 58,99 | 14 | 1.044.488 |
| 30/5/2023 | 57,01 | 57,00 | 0,00% | 57,00 | 57,01 | 57,00 | 57,01 | 61,80 | 4 | 39.903 |
| 29/5/2023 | 57,01 | 57,00 | 0,00% | 57,00 | 57,01 | 57,00 | 57,00 | 61,80 | 2 | 22.803 |
| 26/5/2023 | 63,00 | 57,00 | -10,94% | 57,00 | 63,00 | 57,34 | 57,00 | 63,00 | 17 | 252.315 |
| 25/5/2023 | 64,25 | 64,00 | -0,39% | 64,00 | 64,25 | 64,21 | 60,01 | 64,00 | 6 | 1.701.600 |
| 24/5/2023 | 64,25 | 64,25 | 0,00% | 64,25 | 64,25 | 64,25 | 60,34 | 64,25 | 4 | 51.400 |
| 23/5/2023 | 64,25 | 64,25 | +0,08% | 64,25 | 64,25 | 64,25 | 63,80 | 64,25 | 3 | 610.375 |
| 22/5/2023 | 64,25 | 64,20 | -0,08% | 64,00 | 64,25 | 64,19 | 64,00 | 64,20 | 4 | 186.165 |
| 19/5/2023 | 64,25 | 64,25 | +0,08% | 64,25 | 64,25 | 64,25 | 64,00 | 64,25 | 7 | 237.725 |
| 18/5/2023 | 64,25 | 64,20 | 0,00% | 64,20 | 64,25 | 64,20 | 61,51 | 64,25 | 2 | 134.830 |
| 17/5/2023 | 64,20 | 64,20 | 0,00% | 64,20 | 64,20 | 64,20 | 61,51 | 64,25 | 6 | 1.605.000 |
| 16/5/2023 | 64,25 | 64,20 | -0,08% | 64,20 | 64,25 | 64,22 | 61,51 | 64,25 | 10 | 1.457.954 |
| 15/5/2023 | 65,00 | 64,25 | -1,15% | 61,51 | 65,00 | 64,69 | 61,53 | 64,25 | 23 | 2.354.828 |
| 12/5/2023 | 65,00 | 65,00 | 0,00% | 63,01 | 65,00 | 64,79 | 64,10 | 65,00 | 10 | 375.795 |
| 11/5/2023 | 64,99 | 65,00 | +0,78% | 64,50 | 65,00 | 64,98 | 64,50 | 65,00 | 16 | 1.182.648 |
| 10/5/2023 | 64,99 | 64,50 | -0,75% | 62,01 | 65,00 | 64,92 | 62,06 | 64,50 | 7 | 811.541 |
| 9/5/2023 | 65,00 | 64,99 | -0,02% | 64,99 | 66,00 | 64,99 | 60,63 | 65,00 | 9 | 33.724.897 |
| 8/5/2023 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 60,59 | 65,00 | 5 | 221.000 |
| 5/5/2023 | 65,00 | 65,00 | 0,00% | 65,00 | 65,00 | 65,00 | 62,09 | 65,00 | 6 | 143.000 |
| 4/5/2023 | 66,00 | 65,00 | -1,52% | 65,00 | 66,00 | 65,49 | 64,00 | 65,00 | 8 | 1.381.900 |
| 3/5/2023 | 66,00 | 66,00 | 0,00% | 66,00 | 66,00 | 66,00 | 60,02 | 66,00 | 4 | 336.600 |
| 2/5/2023 | 65,75 | 66,00 | +0,38% | 65,75 | 66,00 | 65,99 | 60,01 | 66,00 | 5 | 1.484.975 |
| 28/4/2023 | 65,75 | 65,75 | 0,00% | 65,75 | 65,75 | 65,75 | 63,43 | 66,00 | 15 | 1.341.300 |
| 27/4/2023 | 65,00 | 65,75 | -4,01% | 64,20 | 65,75 | 64,93 | 60,03 | 65,90 | 11 | 1.668.784 |
| 26/4/2023 | 68,20 | 68,50 | 0,00% | 68,00 | 68,50 | 68,40 | 65,30 | 68,50 | 9 | 1.853.840 |
| 25/4/2023 | 68,50 | 68,50 | 0,00% | 68,50 | 68,50 | 68,50 | 68,20 | 68,49 | 3 | 253.450 |
| 24/4/2023 | 68,50 | 68,50 | 0,00% | 68,20 | 68,50 | 68,49 | 68,21 | 68,50 | 10 | 773.960 |
| 20/4/2023 | 68,45 | 68,50 | +0,07% | 68,45 | 68,50 | 68,47 | 68,20 | 68,50 | 4 | 164.335 |
| 19/4/2023 | 68,45 | 68,45 | 0,00% | 68,20 | 68,45 | 68,43 | 68,20 | 68,45 | 5 | 307.950 |
| 18/4/2023 | 68,45 | 68,45 | 0,00% | 68,45 | 68,45 | 68,45 | 68,40 | 68,45 | 6 | 841.935 |
| 17/4/2023 | 68,45 | 68,45 | 0,00% | 68,45 | 68,45 | 68,45 | 68,33 | 68,45 | 4 | 164.280 |
| 14/4/2023 | 68,45 | 68,45 | +0,37% | 68,45 | 68,45 | 68,45 | 68,20 | 68,45 | 3 | 143.745 |
| 13/4/2023 | 68,40 | 68,20 | -0,22% | 68,20 | 68,45 | 68,39 | 68,20 | 68,45 | 5 | 191.495 |
| 12/4/2023 | 68,35 | 68,35 | -0,07% | 68,35 | 68,35 | 68,35 | 66,00 | 68,35 | 5 | 225.555 |
| 11/4/2023 | 68,40 | 68,40 | 0,00% | 68,40 | 68,40 | 68,40 | 68,10 | 68,40 | 8 | 766.080 |
| 10/4/2023 | 68,40 | 68,40 | 0,00% | 68,10 | 68,40 | 68,38 | 65,20 | 68,40 | 10 | 69.395.146 |
| 6/4/2023 | 68,45 | 68,40 | -0,07% | 68,40 | 68,45 | 68,44 | 67,25 | 68,40 | 7 | 1.656.290 |
| 5/4/2023 | 68,45 | 68,45 | 0,00% | 67,15 | 68,45 | 68,33 | 67,50 | 68,45 | 10 | 273.348 |
| 4/4/2023 | 68,45 | 68,45 | 0,00% | 65,50 | 68,45 | 66,41 | 66,80 | 68,45 | 10 | 903.286 |
| 3/4/2023 | 68,48 | 68,45 | -0,07% | 68,45 | 68,50 | 68,49 | 67,08 | 68,45 | 4 | 575.393 |
| 31/3/2023 | 66,70 | 68,50 | +0,22% | 66,70 | 68,50 | 67,32 | 66,70 | 68,50 | 13 | 6.126.322 |
| 30/3/2023 | 68,35 | 68,35 | 0,00% | 65,11 | 68,35 | 65,40 | 65,55 | 68,35 | 9 | 1.798.606 |
| 29/3/2023 | 66,50 | 68,35 | +2,78% | 65,00 | 68,35 | 67,07 | 65,11 | 68,35 | 30 | 3.568.504 |
| 28/3/2023 | 68,29 | 66,50 | -2,64% | 66,50 | 68,30 | 67,84 | 66,00 | 68,00 | 11 | 2.333.855 |
| 27/3/2023 | 67,50 | 68,30 | 0,00% | 67,50 | 68,30 | 67,67 | 68,20 | 68,30 | 6 | 690.259 |
| 24/3/2023 | 68,30 | 68,30 | +0,66% | 66,00 | 68,30 | 68,24 | 66,80 | 68,30 | 13 | 3.057.537 |
| 23/3/2023 | 68,00 | 67,85 | -1,45% | 62,11 | 68,00 | 67,76 | 67,00 | 67,85 | 21 | 576.001 |
| 22/3/2023 | 68,85 | 68,85 | 0,00% | 67,76 | 68,85 | 68,06 | 67,99 | 68,85 | 20 | 4.186.180 |
| 21/3/2023 | 68,84 | 68,85 | +0,07% | 68,00 | 68,85 | 68,16 | 67,95 | 68,85 | 10 | 408.969 |
| 20/3/2023 | 68,85 | 68,80 | -0,07% | 65,00 | 68,85 | 68,37 | 68,00 | 68,80 | 17 | 3.617.204 |
| 17/3/2023 | 68,83 | 68,85 | 0,00% | 67,75 | 68,85 | 68,83 | 67,55 | 68,85 | 8 | 1.376.761 |
| 16/3/2023 | 66,00 | 68,85 | +0,01% | 66,00 | 68,85 | 66,11 | 65,00 | 68,85 | 16 | 9.050.921 |
| 15/3/2023 | 68,84 | 68,84 | +4,30% | 65,88 | 68,84 | 66,02 | 65,01 | 66,00 | 47 | 103.984.235 |
| 14/3/2023 | 66,63 | 66,00 | -2,93% | 66,00 | 68,00 | 67,81 | 65,55 | 67,97 | 19 | 44.831.636 |
| 13/3/2023 | 67,50 | 67,99 | -0,01% | 67,03 | 67,99 | 67,98 | 67,00 | 68,00 | 5 | 40.364.832 |
| 10/3/2023 | 68,00 | 68,00 | 0,00% | 66,72 | 68,00 | 67,15 | 66,63 | 68,00 | 8 | 214.909 |
| 9/3/2023 | 68,10 | 68,00 | -0,28% | 66,60 | 68,10 | 68,07 | 66,73 | 68,00 | 26 | 37.500.504 |
| 8/3/2023 | 68,15 | 68,19 | +0,06% | 66,51 | 68,19 | 68,09 | 66,55 | 68,10 | 63 | 34.409.571 |
| 7/3/2023 | 68,10 | 68,15 | -0,07% | 66,00 | 68,15 | 67,53 | 66,00 | 68,15 | 21 | 2.485.403 |
| 6/3/2023 | 68,19 | 68,20 | +0,06% | 68,16 | 68,20 | 68,19 | 68,10 | 68,20 | 35 | 1.861.627 |
| 3/3/2023 | 68,19 | 68,16 | +4,86% | 68,15 | 68,20 | 68,18 | 68,14 | 68,15 | 26 | 1.227.314 |
| 2/3/2023 | 68,49 | 65,00 | -5,11% | 65,00 | 68,50 | 65,68 | 65,00 | 68,50 | 283 | 6.443.278 |
| 1/3/2023 | 65,01 | 68,50 | -0,51% | 65,01 | 68,50 | 67,33 | 66,01 | 68,50 | 7 | 202.005 |
| 28/2/2023 | 68,79 | 68,85 | -0,07% | 68,75 | 68,85 | 68,78 | 65,10 | 68,85 | 27 | 41.675.106 |
| 27/2/2023 | 68,50 | 68,90 | +0,58% | 68,03 | 68,90 | 68,86 | 65,01 | 68,90 | 14 | 27.340.299 |
| 24/2/2023 | 62,35 | 68,50 | -6,80% | 62,35 | 69,00 | 68,96 | 68,40 | 68,50 | 19 | 23.731.486 |
| 23/2/2023 | 73,50 | 73,50 | +0,68% | 73,00 | 73,50 | 73,48 | 73,00 | 73,50 | 10 | 24.499.896 |
| 22/2/2023 | 73,00 | 73,00 | -0,68% | 73,00 | 73,00 | 73,00 | 73,26 | 73,49 | 1 | 73.000 |
| 17/2/2023 | 73,44 | 73,50 | +0,68% | 71,61 | 74,00 | 73,51 | 72,00 | 73,50 | 51 | 5.925.511 |
| 16/2/2023 | 73,45 | 73,00 | +4,26% | 72,93 | 73,45 | 73,31 | 73,00 | 73,45 | 11 | 315.264 |
| 15/2/2023 | 72,94 | 70,02 | -4,67% | 70,02 | 73,45 | 72,75 | 70,00 | 73,45 | 7 | 196.432 |
| 14/2/2023 | 73,44 | 73,45 | 0,00% | 70,00 | 73,45 | 72,29 | 70,01 | 73,45 | 15 | 1.178.482 |
| 13/2/2023 | 73,44 | 73,45 | 0,00% | 72,94 | 73,45 | 73,37 | 70,00 | 73,45 | 17 | 1.262.064 |
| 10/2/2023 | 73,50 | 73,45 | -0,07% | 69,55 | 73,50 | 73,01 | 70,00 | 72,94 | 20 | 1.452.971 |
| 9/2/2023 | 72,96 | 73,50 | +0,03% | 72,46 | 73,50 | 73,26 | 70,00 | 73,50 | 23 | 1.282.165 |
| 8/2/2023 | 73,05 | 73,48 | +0,66% | 69,01 | 73,48 | 73,15 | 69,01 | 73,48 | 12 | 1.031.502 |
| 7/2/2023 | 73,48 | 73,00 | 0,00% | 72,99 | 73,48 | 73,03 | 69,50 | 73,00 | 18 | 1.584.960 |
| 6/2/2023 | 73,00 | 73,00 | 0,00% | 73,00 | 73,48 | 73,31 | 69,20 | 73,00 | 21 | 696.475 |
| 3/2/2023 | 73,49 | 73,00 | +0,01% | 72,99 | 73,50 | 73,21 | 72,99 | 73,00 | 9 | 820.053 |
| 2/2/2023 | 73,50 | 72,99 | -0,01% | 69,01 | 73,50 | 70,60 | 69,01 | 72,99 | 43 | 8.154.790 |
| 1/2/2023 | 73,50 | 73,00 | +5,80% | 73,00 | 73,50 | 73,40 | 70,00 | 73,00 | 10 | 866.150 |
| 31/1/2023 | 74,60 | 69,00 | -7,51% | 69,00 | 74,60 | 69,22 | 66,51 | 69,00 | 21 | 8.342.098 |
| 30/1/2023 | 70,78 | 74,60 | +0,13% | 70,78 | 74,60 | 74,41 | 69,00 | 74,00 | 9 | 386.945 |
| 27/1/2023 | 71,00 | 74,50 | -3,25% | 71,00 | 74,65 | 73,10 | 73,05 | 74,50 | 9 | 519.065 |
| 26/1/2023 | 76,00 | 77,00 | -0,65% | 76,00 | 77,00 | 76,48 | 75,15 | 77,00 | 14 | 11.764.149 |
| 25/1/2023 | 76,98 | 77,50 | +0,65% | 76,50 | 77,50 | 76,71 | 72,10 | 76,50 | 25 | 6.743.046 |
| 24/1/2023 | 76,99 | 77,00 | +0,01% | 75,99 | 77,00 | 76,49 | 73,00 | 76,50 | 16 | 11.512.844 |
| 23/1/2023 | 77,50 | 76,99 | -0,65% | 76,98 | 77,50 | 76,99 | 75,00 | 76,99 | 5 | 5.474.250 |
| 20/1/2023 | 72,49 | 77,49 | +3,32% | 72,49 | 77,49 | 73,80 | 71,00 | 75,00 | 27 | 20.127.395 |
| 19/1/2023 | 71,99 | 75,00 | +0,27% | 71,99 | 75,00 | 73,23 | 70,55 | 73,00 | 9 | 10.539.134 |
| 16/1/2023 | 72,88 | 74,80 | +6,86% | 72,88 | 74,80 | 73,52 | 70,00 | 74,70 | 4 | 44.114 |
| 13/1/2023 | 71,52 | 70,00 | +1,43% | 70,00 | 72,00 | 71,58 | 69,50 | 72,00 | 15 | 186.133 |
| 12/1/2023 | 71,99 | 69,01 | -4,15% | 68,95 | 73,66 | 70,21 | 69,01 | 71,65 | 802 | 18.374.143 |
| 11/1/2023 | 71,06 | 72,00 | +2,84% | 70,12 | 72,00 | 71,94 | 70,12 | 72,00 | 34 | 7.777.405 |
| 10/1/2023 | 76,69 | 70,01 | -3,57% | 70,00 | 76,69 | 70,65 | 70,01 | 75,90 | 982 | 14.631.765 |
| 9/1/2023 | 72,95 | 72,60 | +0,12% | 72,60 | 72,95 | 72,68 | 72,51 | 76,70 | 9 | 348.904 |
| 6/1/2023 | 77,50 | 72,51 | -6,44% | 72,50 | 77,50 | 74,67 | 72,60 | 75,00 | 8 | 440.600 |
| 5/1/2023 | 75,00 | 77,50 | +4,73% | 75,00 | 77,50 | 77,36 | 75,00 | 77,50 | 3 | 278.500 |
| 4/1/2023 | 74,00 | 74,00 | 0,00% | 74,00 | 74,00 | 74,00 | 74,00 | 77,50 | 13 | 96.200 |
| 3/1/2023 | 75,02 | 74,00 | +7,84% | 68,67 | 78,94 | 75,20 | 74,00 | 78,00 | 12 | 4.384.719 |
| 2/1/2023 | 83,78 | 68,62 | -18,10% | 68,62 | 85,95 | 83,91 | 79,00 | 84,00 | 5 | 268.533 |
| 29/12/2022 | 83,79 | 83,79 | -0,06% | 83,79 | 83,79 | 83,79 | 75,00 | 83,80 | 3 | 217.854 |
| 28/12/2022 | 83,84 | 83,84 | 0,00% | 83,84 | 83,84 | 83,84 | 83,00 | 83,78 | 2 | 461.120 |
| 27/12/2022 | 83,25 | 83,84 | 0,00% | 83,25 | 83,84 | 83,79 | 70,16 | 83,84 | 4 | 108.933 |
| 26/12/2022 | 83,49 | 83,84 | +0,42% | 83,49 | 83,84 | 83,50 | 70,10 | 83,75 | 2 | 175.364 |
| 23/12/2022 | 83,49 | 83,49 | 0,00% | 83,49 | 83,49 | 83,49 | 76,00 | 83,49 | 1 | 8.349 |
| 22/12/2022 | 83,49 | 83,49 | 0,00% | 83,49 | 83,49 | 83,49 | 75,10 | 83,49 | 1 | 83.490 |
| 21/12/2022 | 83,00 | 83,49 | +0,59% | 78,85 | 83,49 | 80,76 | 79,01 | 83,49 | 8 | 565.373 |
| 20/12/2022 | 83,00 | 83,00 | 0,00% | 83,00 | 83,00 | 83,00 | 77,07 | 83,00 | 2 | 33.200 |
| 19/12/2022 | 82,51 | 83,00 | +0,59% | 78,05 | 83,49 | 81,89 | 78,05 | 82,95 | 10 | 532.320 |
| 16/12/2022 | 82,51 | 82,51 | -1,19% | 82,51 | 82,51 | 82,51 | 82,51 | 83,49 | 1 | 16.502 |
| 15/12/2022 | 84,30 | 83,50 | 0,00% | 80,00 | 84,30 | 81,16 | 78,05 | 83,50 | 7 | 1.347.380 |
| 14/12/2022 | 83,50 | 83,50 | 0,00% | 83,50 | 83,50 | 83,50 | 80,01 | 83,50 | 2 | 16.700 |
| 13/12/2022 | 83,50 | 83,50 | 0,00% | 83,50 | 83,50 | 83,50 | 80,01 | 83,50 | 2 | 258.850 |
| 12/12/2022 | 83,50 | 83,50 | 0,00% | 81,00 | 83,50 | 83,46 | 80,02 | 83,50 | 7 | 617.650 |
| 7/12/2022 | 83,50 | 83,50 | 0,00% | 83,50 | 83,50 | 83,50 | 82,00 | 83,50 | 6 | 300.600 |
| 6/12/2022 | 83,50 | 83,50 | 0,00% | 83,50 | 83,50 | 83,50 | 82,00 | 83,50 | 1 | 41.750 |
| 5/12/2022 | 84,30 | 83,50 | +3,07% | 82,01 | 84,30 | 83,67 | 82,00 | 83,50 | 7 | 510.419 |
| 2/12/2022 | 84,29 | 81,01 | -1,21% | 81,01 | 84,29 | 83,51 | 81,00 | 83,00 | 5 | 233.842 |
| 1/12/2022 | 82,00 | 82,00 | -2,38% | 82,00 | 83,00 | 82,00 | 81,00 | 82,00 | 4 | 861.100 |
| 30/11/2022 | 85,00 | 84,00 | -0,58% | 82,01 | 85,00 | 83,65 | 82,00 | 83,50 | 8 | 2.643.604 |
| 29/11/2022 | 84,50 | 84,49 | -0,60% | 84,49 | 84,50 | 84,49 | 82,00 | 84,00 | 2 | 33.799 |
| 28/11/2022 | 84,50 | 85,00 | +0,59% | 84,50 | 85,00 | 84,99 | 82,01 | 85,00 | 4 | 875.450 |
| 25/11/2022 | 84,99 | 84,50 | -0,58% | 82,00 | 84,99 | 84,41 | 82,00 | 84,50 | 4 | 160.384 |
| 24/11/2022 | 84,99 | 84,99 | 0,00% | 84,99 | 84,99 | 84,99 | 82,00 | 84,49 | 1 | 8.499 |
| 23/11/2022 | 82,26 | 84,99 | +1,18% | 82,26 | 84,99 | 84,62 | 82,25 | 84,50 | 22 | 5.805.497 |
| 22/11/2022 | 83,50 | 84,00 | +0,60% | 83,49 | 85,90 | 84,23 | 83,50 | 84,00 | 20 | 6.772.869 |
| 21/11/2022 | 82,50 | 83,50 | +1,21% | 82,50 | 83,99 | 83,32 | 82,20 | 85,80 | 7 | 12.706.548 |
| 18/11/2022 | 87,00 | 82,50 | -5,17% | 82,20 | 87,00 | 82,69 | 82,50 | 85,79 | 871 | 9.088.414 |
| 17/11/2022 | 87,00 | 87,00 | +5,09% | 82,20 | 87,85 | 82,89 | 82,25 | 87,86 | 25 | 2.213.190 |
| 16/11/2022 | 82,41 | 82,79 | +0,46% | 82,02 | 88,05 | 82,25 | 82,78 | 87,79 | 657 | 46.648.758 |
| 14/11/2022 | 87,80 | 82,41 | -6,19% | 82,40 | 87,80 | 87,75 | 82,41 | 87,77 | 1.135 | 50.075.714 |
| 10/11/2022 | 88,05 | 87,85 | +0,98% | 85,01 | 88,05 | 85,96 | 81,97 | 87,85 | 5 | 283.682 |
| 8/11/2022 | 87,15 | 87,00 | -1,81% | 81,24 | 88,84 | 82,97 | 83,02 | 87,00 | 290 | 14.669.915 |
| 7/11/2022 | 88,83 | 88,60 | -0,43% | 80,01 | 88,83 | 82,87 | 81,02 | 88,60 | 10 | 2.295.731 |
| 3/11/2022 | 88,98 | 88,98 | -2,09% | 88,98 | 88,98 | 88,98 | 79,02 | 88,00 | 1 | 195.756 |
| 1/11/2022 | 90,88 | 90,88 | -0,10% | 90,88 | 90,88 | 90,88 | 87,00 | 90,88 | 1 | 545.280 |
| 31/10/2022 | 90,99 | 90,97 | +0,03% | 90,97 | 90,99 | 90,97 | 84,21 | 90,97 | 4 | 591.313 |
| 28/10/2022 | 90,95 | 90,94 | +2,21% | 90,94 | 90,95 | 90,94 | 84,22 | 90,91 | 3 | 2.000.690 |
| 27/10/2022 | 88,97 | 88,97 | -0,03% | 88,97 | 88,97 | 88,97 | 86,00 | 88,98 | 4 | 106.764 |
| 26/10/2022 | 84,15 | 89,00 | +1,17% | 84,15 | 89,95 | 87,09 | 86,00 | 89,00 | 6 | 2.569.422 |
| 24/10/2022 | 87,91 | 87,97 | +0,31% | 87,91 | 87,97 | 87,93 | 84,08 | 87,98 | 5 | 290.169 |
| 21/10/2022 | 84,21 | 87,70 | -1,41% | 84,00 | 88,78 | 84,95 | 85,10 | 87,88 | 1.629 | 41.746.221 |
| 20/10/2022 | 84,17 | 88,95 | -2,20% | 84,17 | 89,38 | 87,99 | 84,18 | 89,00 | 11 | 1.742.373 |
| 19/10/2022 | 87,98 | 90,95 | +3,38% | 87,98 | 90,98 | 89,24 | 84,16 | 90,94 | 6 | 821.074 |
| 18/10/2022 | 84,56 | 87,98 | -1,09% | 84,56 | 87,98 | 87,29 | 84,56 | 87,98 | 6 | 218.239 |
| 17/10/2022 | 87,95 | 88,95 | +1,10% | 84,15 | 88,95 | 86,80 | 84,17 | 89,98 | 5 | 451.390 |
| 14/10/2022 | 87,98 | 87,98 | 0,00% | 87,98 | 87,98 | 87,98 | 84,15 | 87,98 | 1 | 1.495.660 |
| 11/10/2022 | 87,98 | 87,98 | 0,00% | 87,50 | 87,98 | 87,97 | 87,00 | 87,98 | 4 | 1.064.510 |
| 10/10/2022 | 91,44 | 87,98 | -3,79% | 87,98 | 91,44 | 88,11 | 84,12 | 91,43 | 2 | 916.376 |
| 7/10/2022 | 91,45 | 91,45 | +0,41% | 91,45 | 91,45 | 91,45 | 84,11 | 91,45 | 4 | 347.510 |
| 6/10/2022 | 87,96 | 91,08 | +3,52% | 87,96 | 91,49 | 90,39 | 84,06 | 91,05 | 5 | 198.866 |
| 4/10/2022 | 87,98 | 87,98 | -2,23% | 87,98 | 87,98 | 87,98 | 84,41 | 92,98 | 2 | 281.536 |
| 3/10/2022 | 87,90 | 89,99 | +2,38% | 87,90 | 89,99 | 89,82 | 87,90 | 89,99 | 5 | 116.769 |
| 29/9/2022 | 87,90 | 87,90 | +5,24% | 87,90 | 87,90 | 87,90 | 83,55 | 87,90 | 1 | 8.790 |
| 28/9/2022 | 87,98 | 83,52 | -5,07% | 83,52 | 87,98 | 85,79 | 83,54 | 87,95 | 3 | 51.479 |
| 27/9/2022 | 87,98 | 87,98 | 0,00% | 87,98 | 87,99 | 87,98 | 83,82 | 87,98 | 3 | 483.925 |
| 26/9/2022 | 87,98 | 87,98 | 0,00% | 87,98 | 87,98 | 87,98 | 83,82 | 87,98 | 2 | 387.112 |
| 23/9/2022 | 87,97 | 87,98 | 0,00% | 87,97 | 87,98 | 87,97 | 83,82 | 87,99 | 6 | 299.122 |
| 21/9/2022 | 87,97 | 87,98 | 0,00% | 87,97 | 87,98 | 87,97 | 83,11 | 87,98 | 4 | 193.547 |
| 20/9/2022 | 87,99 | 87,98 | -0,02% | 83,01 | 87,99 | 83,65 | 83,04 | 87,99 | 5 | 384.831 |
| 19/9/2022 | 89,00 | 88,00 | -1,83% | 88,00 | 89,00 | 88,51 | 78,20 | 88,00 | 6 | 513.391 |
| 16/9/2022 | 89,64 | 89,64 | -3,23% | 89,64 | 89,64 | 89,64 | 85,29 | 88,99 | 3 | 672.300 |
| 15/9/2022 | 92,20 | 92,63 | -0,08% | 91,16 | 92,63 | 92,28 | 85,23 | 92,29 | 8 | 1.845.635 |
| 14/9/2022 | 92,74 | 92,70 | -0,10% | 90,00 | 92,74 | 91,02 | 90,00 | 92,70 | 4 | 72.816 |
| 13/9/2022 | 92,78 | 92,79 | -0,04% | 92,78 | 92,79 | 92,78 | 85,11 | 92,50 | 2 | 371.156 |
| 12/9/2022 | 89,01 | 92,83 | -0,05% | 89,01 | 92,83 | 89,82 | 90,04 | 92,83 | 10 | 449.141 |
| 9/9/2022 | 92,91 | 92,88 | -0,05% | 88,00 | 92,91 | 92,68 | 84,58 | 92,88 | 10 | 991.681 |
| 5/9/2022 | 84,20 | 92,93 | 0,00% | 84,20 | 92,93 | 92,21 | 87,03 | 92,93 | 5 | 1.088.128 |
| 2/9/2022 | 92,93 | 92,93 | -0,01% | 92,93 | 92,93 | 92,93 | 89,02 | 92,94 | 1 | 9.293 |
| 1/9/2022 | 92,99 | 92,94 | -1,11% | 89,00 | 93,00 | 91,77 | 89,00 | 92,94 | 6 | 165.194 |
| 31/8/2022 | 82,00 | 93,98 | -0,02% | 82,00 | 93,98 | 84,34 | 87,52 | 93,98 | 65 | 26.500.265 |
| 30/8/2022 | 94,00 | 94,00 | 0,00% | 94,00 | 94,00 | 94,00 | 92,01 | 94,00 | 2 | 18.800 |
| 26/8/2022 | 94,00 | 94,00 | 0,00% | 94,00 | 94,00 | 94,00 | 93,01 | 94,00 | 1 | 573.400 |
| 25/8/2022 | 93,82 | 94,00 | +0,19% | 93,82 | 94,00 | 93,91 | 93,02 | 94,00 | 2 | 18.782 |
| 22/8/2022 | 93,82 | 93,82 | +0,02% | 93,82 | 93,82 | 93,82 | 93,01 | 93,82 | 1 | 9.382 |
| 19/8/2022 | 93,81 | 93,80 | -0,01% | 93,80 | 93,81 | 93,80 | 93,01 | 93,80 | 12 | 1.322.690 |
| 18/8/2022 | 93,81 | 93,81 | +0,01% | 93,81 | 93,81 | 93,81 | 93,00 | 93,81 | 1 | 9.381 |
| 17/8/2022 | 92,50 | 93,80 | -0,02% | 92,50 | 93,80 | 92,70 | 90,15 | 93,80 | 8 | 407.882 |
| 15/8/2022 | 92,99 | 93,82 | +0,18% | 92,99 | 93,82 | 93,69 | 90,52 | 93,82 | 75 | 11.449.405 |
| 11/8/2022 | 90,08 | 93,65 | -0,10% | 90,07 | 93,65 | 91,26 | 91,01 | 93,67 | 3 | 27.380 |
| 10/8/2022 | 93,78 | 93,74 | -0,04% | 93,74 | 93,78 | 93,77 | 90,10 | 93,74 | 6 | 112.524 |
| 9/8/2022 | 93,78 | 93,78 | +0,96% | 93,78 | 93,78 | 93,78 | 90,08 | 92,75 | 2 | 18.756 |
| 8/8/2022 | 90,10 | 92,89 | -0,97% | 90,10 | 93,00 | 92,99 | 90,12 | 92,89 | 6 | 48.973.166 |
| 3/8/2022 | 93,00 | 93,80 | +0,01% | 93,00 | 93,80 | 93,40 | 90,12 | 93,69 | 2 | 18.680 |
| 2/8/2022 | 93,79 | 93,79 | +0,03% | 93,79 | 93,79 | 93,79 | 90,13 | 92,50 | 1 | 9.379 |
| 1/8/2022 | 93,76 | 93,76 | +0,58% | 93,76 | 93,76 | 93,76 | 90,20 | 93,73 | 1 | 9.376 |
| 29/7/2022 | 93,19 | 93,22 | +0,03% | 92,00 | 93,22 | 93,02 | 91,01 | 93,22 | 9 | 400.024 |
| 28/7/2022 | 93,32 | 93,19 | -0,48% | 93,00 | 93,32 | 93,17 | 92,00 | 93,19 | 3 | 27.951 |
| 27/7/2022 | 91,18 | 93,64 | -0,20% | 91,00 | 93,72 | 91,04 | 90,03 | 93,40 | 22 | 51.695.593 |
| 26/7/2022 | 93,84 | 93,83 | +0,48% | 93,82 | 93,85 | 93,84 | 91,18 | 93,80 | 4 | 9.196.988 |
| 25/7/2022 | 92,44 | 93,38 | -0,03% | 92,44 | 93,38 | 92,48 | 91,18 | 92,89 | 3 | 203.473 |
| 22/7/2022 | 93,68 | 93,41 | +0,52% | 91,09 | 93,68 | 92,13 | 91,08 | 93,41 | 15 | 1.179.288 |
| 21/7/2022 | 92,96 | 92,93 | -0,04% | 92,93 | 92,96 | 92,95 | 91,51 | 92,93 | 2 | 74.365 |
| 20/7/2022 | 93,23 | 92,97 | -0,31% | 91,40 | 93,23 | 91,41 | 91,09 | 92,97 | 11 | 3.665.624 |
| 19/7/2022 | 91,41 | 93,26 | +0,29% | 91,40 | 93,26 | 91,40 | 91,45 | 93,26 | 7 | 3.071.234 |
| 18/7/2022 | 92,30 | 92,99 | -0,01% | 91,40 | 92,99 | 92,28 | 91,45 | 92,99 | 9 | 108.010.272 |
| 15/7/2022 | 93,01 | 93,00 | +0,50% | 93,00 | 93,01 | 93,00 | 91,43 | 92,99 | 2 | 716.102 |
| 14/7/2022 | 94,69 | 92,54 | +0,59% | 92,05 | 94,69 | 92,05 | 92,00 | 92,54 | 20 | 13.918.539 |
| 13/7/2022 | 91,40 | 92,00 | +0,66% | 91,40 | 92,00 | 91,92 | 91,65 | 93,00 | 15 | 10.681.312 |
| 12/7/2022 | 91,31 | 91,40 | -3,47% | 91,27 | 91,41 | 91,29 | 91,40 | 91,88 | 25 | 10.617.104 |
| 11/7/2022 | 94,40 | 94,69 | +0,47% | 94,34 | 94,70 | 94,56 | 91,32 | 94,68 | 51 | 5.021.347 |
| 8/7/2022 | 93,97 | 94,25 | +0,26% | 93,97 | 94,37 | 94,21 | 91,08 | 94,27 | 4 | 37.684 |
| 7/7/2022 | 94,67 | 94,01 | -0,70% | 91,10 | 94,67 | 92,06 | 91,08 | 94,01 | 9 | 957.485 |
| 6/7/2022 | 94,69 | 94,67 | +0,92% | 94,67 | 94,69 | 94,68 | 92,01 | 94,59 | 2 | 18.936 |
| 5/7/2022 | 93,79 | 93,81 | -0,02% | 93,79 | 93,81 | 93,80 | 92,01 | 94,68 | 4 | 534.695 |
| 4/7/2022 | 92,03 | 93,83 | -1,51% | 92,00 | 93,84 | 92,14 | 92,06 | 93,80 | 6 | 294.856 |
| 1/7/2022 | 93,64 | 95,27 | -3,52% | 90,91 | 96,47 | 93,90 | 92,26 | 95,11 | 31 | 55.280.278 |
| 30/6/2022 | 97,87 | 98,75 | +0,08% | 94,27 | 98,75 | 98,10 | 95,00 | 98,75 | 38 | 13.538.634 |
| 28/6/2022 | 98,70 | 98,67 | +0,05% | 93,64 | 98,70 | 98,42 | 94,16 | 98,67 | 40 | 3.366.223 |
| 27/6/2022 | 93,50 | 98,62 | +5,46% | 93,50 | 98,80 | 97,84 | 93,60 | 98,62 | 5 | 58.708 |
| 24/6/2022 | 92,10 | 93,51 | -5,11% | 92,10 | 98,27 | 94,27 | 93,51 | 98,70 | 78 | 8.419.164 |
| 23/6/2022 | 97,45 | 98,55 | +1,13% | 92,13 | 98,55 | 97,23 | 92,50 | 98,56 | 3 | 194.478 |
| 22/6/2022 | 92,23 | 97,45 | +5,45% | 92,23 | 97,45 | 97,37 | 92,39 | 97,45 | 33 | 2.482.989 |
| 21/6/2022 | 95,79 | 92,41 | +0,43% | 92,08 | 98,87 | 93,49 | 92,41 | 98,70 | 9 | 1.290.247 |
| 20/6/2022 | 92,03 | 92,01 | +0,01% | 92,01 | 95,79 | 92,20 | 92,01 | 92,47 | 105 | 36.625.234 |
| 17/6/2022 | 93,00 | 92,00 | +1,02% | 92,00 | 97,98 | 92,05 | 92,00 | 98,98 | 14 | 11.801.253 |
| 15/6/2022 | 95,95 | 91,07 | -0,58% | 91,07 | 95,95 | 91,44 | 91,07 | 92,47 | 31 | 13.478.898 |
| 14/6/2022 | 91,84 | 91,60 | -4,05% | 90,93 | 96,79 | 91,82 | 91,60 | 92,47 | 83 | 108.436.523 |
| 13/6/2022 | 94,02 | 95,47 | -2,53% | 91,76 | 97,89 | 93,68 | 92,05 | 95,47 | 183 | 45.251.664 |
| 10/6/2022 | 94,01 | 97,95 | -0,95% | 90,52 | 98,17 | 96,07 | 95,00 | 97,95 | 62 | 25.402.501 |
| 9/6/2022 | 100,49 | 98,89 | -16,19% | 90,03 | 100,49 | 99,48 | 96,50 | 98,89 | 156 | 181.819.912 |
| 8/6/2022 | 116,47 | 118,00 | +1,31% | 111,67 | 118,00 | 117,03 | 115,00 | 118,00 | 37 | 21.697.412 |
| 7/6/2022 | 116,99 | 116,47 | -1,20% | 111,65 | 116,99 | 111,96 | 111,66 | 116,47 | 15 | 5.228.655 |
| 6/6/2022 | 117,89 | 117,89 | 0,00% | 117,89 | 117,89 | 117,89 | 112,01 | 116,99 | 1 | 23.578 |
| 3/6/2022 | 117,90 | 117,89 | -0,07% | 117,89 | 117,90 | 117,89 | 111,61 | 117,79 | 7 | 1.815.648 |
| 2/6/2022 | 106,02 | 117,97 | +3,94% | 106,02 | 117,97 | 109,09 | 109,11 | 117,97 | 47 | 4.843.978 |
| 1/6/2022 | 114,99 | 113,50 | -3,81% | 113,50 | 114,99 | 114,00 | 105,15 | 122,00 | 3 | 3.340.450 |
| 31/5/2022 | 112,69 | 118,00 | +4,84% | 109,72 | 118,00 | 114,60 | 109,75 | 118,00 | 19 | 10.933.035 |
| 30/5/2022 | 112,54 | 112,55 | +0,49% | 111,94 | 112,55 | 112,27 | 109,63 | 112,55 | 4 | 2.256.649 |
| 27/5/2022 | 112,20 | 112,00 | -0,18% | 112,00 | 112,69 | 112,32 | 109,55 | 112,00 | 3 | 2.021.920 |
| 26/5/2022 | 109,52 | 112,20 | +0,04% | 109,52 | 112,20 | 111,76 | 110,20 | 112,70 | 15 | 5.420.473 |
| 25/5/2022 | 109,02 | 112,15 | -0,04% | 109,02 | 112,15 | 111,72 | 109,51 | 112,15 | 33 | 9.205.795 |
| 24/5/2022 | 111,99 | 112,20 | -0,18% | 109,18 | 112,20 | 111,92 | 109,35 | 112,20 | 24 | 10.296.693 |
| 23/5/2022 | 111,85 | 112,40 | +0,72% | 111,85 | 112,40 | 111,96 | 111,00 | 112,40 | 14 | 17.947.784 |
| 20/5/2022 | 111,45 | 111,60 | +0,13% | 110,05 | 111,98 | 111,17 | 110,40 | 111,50 | 38 | 36.642.530 |
| 19/5/2022 | 108,73 | 111,45 | 0,00% | 108,73 | 111,45 | 111,08 | 109,01 | 111,45 | 9 | 2.466.081 |
| 18/5/2022 | 111,45 | 111,45 | 0,00% | 111,45 | 111,45 | 111,45 | 108,70 | 111,45 | 1 | 11.145 |
| 17/5/2022 | 108,63 | 111,45 | -0,03% | 108,60 | 111,45 | 109,22 | 108,68 | 111,45 | 9 | 546.135 |
| 16/5/2022 | 109,01 | 111,48 | -0,01% | 108,64 | 111,48 | 111,28 | 109,55 | 111,48 | 18 | 10.794.234 |
| 12/5/2022 | 108,52 | 111,49 | +2,83% | 108,52 | 111,49 | 109,95 | 108,54 | 111,39 | 5 | 5.299.896 |
| 11/5/2022 | 112,26 | 108,42 | -2,74% | 108,42 | 112,26 | 108,43 | 108,42 | 108,97 | 4 | 2.092.890 |
| 10/5/2022 | 108,40 | 111,47 | +2,74% | 108,40 | 111,94 | 110,60 | 108,45 | 111,32 | 3 | 33.181 |
| 9/5/2022 | 110,00 | 108,50 | -4,55% | 108,10 | 113,54 | 108,32 | 108,50 | 112,29 | 64 | 11.416.989 |
| 6/5/2022 | 114,39 | 113,67 | +0,59% | 108,29 | 114,39 | 108,34 | 108,31 | 113,47 | 130 | 48.840.643 |
| 5/5/2022 | 113,00 | 113,00 | +0,28% | 113,00 | 114,28 | 113,32 | 110,00 | 113,00 | 4 | 45.328 |
| 4/5/2022 | 108,10 | 112,69 | +0,62% | 108,10 | 112,90 | 111,23 | 110,00 | 112,70 | 3 | 33.369 |
| 3/5/2022 | 105,05 | 112,00 | 0,00% | 105,05 | 112,97 | 111,87 | 108,11 | 112,00 | 8 | 1.197.032 |
| 2/5/2022 | 108,01 | 112,00 | -2,17% | 108,01 | 112,88 | 110,51 | 109,10 | 112,00 | 25 | 2.342.945 |
| 29/4/2022 | 111,89 | 114,49 | +4,94% | 111,89 | 114,49 | 114,48 | 109,11 | 114,49 | 16 | 103.175.339 |
| 28/4/2022 | 112,00 | 109,10 | -2,06% | 109,01 | 112,00 | 110,38 | 109,10 | 111,00 | 23 | 17.528.751 |
| 27/4/2022 | 108,00 | 111,40 | -0,09% | 108,00 | 111,50 | 111,13 | 109,17 | 111,40 | 13 | 22.282.911 |
| 26/4/2022 | 108,02 | 111,50 | -0,27% | 108,02 | 111,78 | 110,78 | 111,50 | 114,44 | 205 | 75.918.605 |
| 25/4/2022 | 105,16 | 111,80 | -0,03% | 105,16 | 111,80 | 111,66 | 108,62 | 111,80 | 13 | 7.593.048 |
| 22/4/2022 | 108,00 | 111,83 | +0,04% | 108,00 | 111,83 | 109,91 | 105,20 | 111,80 | 2 | 219.830 |
| 20/4/2022 | 110,00 | 111,79 | -0,10% | 106,20 | 111,80 | 110,26 | 108,01 | 111,79 | 1.079 | 44.681.050 |
| 19/4/2022 | 106,50 | 111,90 | +1,73% | 106,50 | 111,90 | 110,96 | 107,00 | 111,90 | 7 | 1.453.685 |
| 18/4/2022 | 108,04 | 110,00 | -1,79% | 108,04 | 111,99 | 110,68 | 108,50 | 109,90 | 5 | 232.446 |
| 14/4/2022 | 111,99 | 112,00 | +5,36% | 106,29 | 112,00 | 111,91 | 108,01 | 112,00 | 6 | 1.454.882 |
| 13/4/2022 | 105,00 | 106,30 | -4,22% | 105,00 | 111,90 | 106,90 | 106,30 | 111,80 | 14 | 5.056.418 |
| 12/4/2022 | 105,01 | 110,98 | +0,16% | 105,01 | 110,98 | 110,97 | 106,20 | 110,99 | 7 | 13.949.220 |
| 11/4/2022 | 105,01 | 110,80 | +0,73% | 105,01 | 110,80 | 109,67 | 105,22 | 110,80 | 15 | 3.323.147 |
| 8/4/2022 | 110,00 | 110,00 | +1,85% | 109,85 | 110,00 | 109,94 | 105,05 | 110,00 | 6 | 3.771.213 |
| 7/4/2022 | 103,61 | 108,00 | -1,79% | 103,61 | 109,98 | 107,52 | 108,00 | 109,88 | 72 | 21.817.027 |
| 6/4/2022 | 109,99 | 109,97 | -0,48% | 109,97 | 109,99 | 109,98 | 103,56 | 109,95 | 3 | 164.975 |
| 5/4/2022 | 103,11 | 110,50 | +1,38% | 103,10 | 110,50 | 108,79 | 105,14 | 110,50 | 12 | 7.681.050 |
| 4/4/2022 | 108,99 | 109,00 | -0,46% | 106,24 | 113,00 | 109,34 | 107,53 | 109,00 | 26 | 21.846.720 |
| 1/4/2022 | 106,08 | 109,50 | -2,20% | 106,08 | 109,50 | 108,81 | 106,10 | 109,50 | 4 | 54.406 |
| 31/3/2022 | 109,00 | 111,96 | +2,81% | 106,11 | 111,97 | 109,22 | 106,25 | 111,96 | 91 | 74.818.227 |
| 30/3/2022 | 106,32 | 108,90 | -0,07% | 106,32 | 108,90 | 107,61 | 108,03 | 108,92 | 4 | 86.088 |
| 29/3/2022 | 107,98 | 108,98 | +0,93% | 107,98 | 109,50 | 109,00 | 106,21 | 108,99 | 16 | 58.045.337 |
| 28/3/2022 | 109,00 | 107,98 | -3,59% | 106,16 | 109,00 | 106,48 | 106,25 | 107,98 | 5 | 372.682 |
| 25/3/2022 | 108,99 | 112,00 | +2,75% | 107,02 | 112,00 | 109,01 | 107,02 | 115,00 | 9 | 7.085.716 |
| 24/3/2022 | 109,00 | 109,00 | -0,91% | 109,00 | 109,00 | 109,00 | 106,51 | 109,00 | 2 | 21.800 |
| 23/3/2022 | 109,50 | 110,00 | -1,79% | 107,03 | 110,00 | 109,22 | 107,00 | 110,00 | 89 | 36.886.597 |
| 22/3/2022 | 106,04 | 112,00 | +2,88% | 106,04 | 112,00 | 107,71 | 106,10 | 112,00 | 11 | 473.956 |
| 21/3/2022 | 105,21 | 108,86 | -0,03% | 105,20 | 108,86 | 107,77 | 106,00 | 108,86 | 10 | 1.250.200 |
| 18/3/2022 | 105,01 | 108,89 | +0,82% | 105,01 | 108,90 | 107,08 | 105,19 | 108,89 | 17 | 101.502.519 |
| 17/3/2022 | 106,98 | 108,00 | -0,74% | 105,52 | 108,74 | 107,06 | 108,00 | 108,79 | 1.239 | 196.134.244 |
| 16/3/2022 | 105,81 | 108,80 | -1,09% | 105,81 | 108,96 | 106,54 | 106,00 | 108,80 | 320 | 144.382.703 |
| 15/3/2022 | 104,01 | 110,00 | +2,80% | 104,01 | 110,00 | 106,08 | 105,00 | 110,00 | 565 | 248.117.270 |
| 14/3/2022 | 108,89 | 107,00 | +0,71% | 106,50 | 109,00 | 108,25 | 103,62 | 107,00 | 10 | 18.381.027 |
| 11/3/2022 | 108,92 | 106,25 | +0,14% | 106,06 | 109,00 | 107,86 | 106,05 | 106,90 | 262 | 29.220.890 |
| 10/3/2022 | 115,15 | 106,10 | -3,55% | 106,10 | 115,15 | 109,82 | 106,10 | 120,00 | 11 | 186.705.000 |
| 9/3/2022 | 109,00 | 110,00 | +0,92% | 108,99 | 110,00 | 109,01 | 106,05 | 110,00 | 9 | 12.994.667 |
| 8/3/2022 | 108,97 | 109,00 | 0,00% | 106,02 | 109,00 | 108,95 | 106,15 | 109,93 | 38 | 15.341.504 |
| 7/3/2022 | 108,98 | 109,00 | +0,11% | 108,90 | 109,00 | 108,95 | 105,55 | 109,93 | 10 | 12.203.273 |
| 4/3/2022 | 105,02 | 108,88 | -0,95% | 105,02 | 108,88 | 106,93 | 105,05 | 108,88 | 15 | 1.240.398 |
| 3/3/2022 | 106,00 | 109,92 | +4,42% | 105,09 | 109,92 | 106,08 | 105,05 | 109,92 | 20 | 44.238.277 |
| 2/3/2022 | 106,00 | 105,27 | -0,67% | 105,27 | 106,00 | 105,99 | 105,27 | 106,00 | 3 | 10.080.527 |
| 25/2/2022 | 106,80 | 105,98 | +2,40% | 102,52 | 106,80 | 105,35 | 103,20 | 105,98 | 728 | 73.740.233 |
| 24/2/2022 | 104,57 | 103,50 | -3,27% | 102,50 | 106,89 | 104,79 | 103,50 | 106,90 | 499 | 95.506.874 |
| 23/2/2022 | 104,51 | 107,00 | 0,00% | 104,51 | 107,00 | 105,72 | 106,97 | 107,00 | 565 | 19.442.884 |
| 22/2/2022 | 104,52 | 107,00 | +1,88% | 104,51 | 107,00 | 105,54 | 104,51 | 107,00 | 29 | 1.583.218 |
| 21/2/2022 | 105,07 | 105,03 | -2,21% | 105,01 | 106,99 | 105,02 | 105,03 | 106,90 | 44 | 87.213.397 |
| 18/2/2022 | 107,00 | 107,40 | +0,37% | 107,00 | 107,40 | 107,00 | 0,00 | 0,00 | 3 | 53.500.360 |
| 17/2/2022 | 107,00 | 107,00 | -0,37% | 107,00 | 107,00 | 107,00 | 105,50 | 107,00 | 1 | 10.700 |
| 16/2/2022 | 107,40 | 107,40 | -0,56% | 107,40 | 107,40 | 107,40 | 104,65 | 107,30 | 3 | 150.360 |
| 14/2/2022 | 106,99 | 108,00 | +0,93% | 104,91 | 109,00 | 107,07 | 105,11 | 108,00 | 105 | 67.768.292 |
| 11/2/2022 | 108,39 | 107,00 | +1,42% | 107,00 | 108,39 | 108,03 | 105,03 | 107,00 | 3 | 43.215 |
| 10/2/2022 | 105,05 | 105,50 | +0,43% | 105,05 | 106,50 | 105,51 | 105,50 | 106,50 | 17 | 25.639.043 |
| 9/2/2022 | 106,01 | 105,05 | -2,05% | 105,01 | 106,83 | 105,24 | 105,05 | 107,00 | 97 | 176.438.584 |
| 7/2/2022 | 107,00 | 107,25 | -2,44% | 107,00 | 108,49 | 107,02 | 104,60 | 107,50 | 57 | 6.913.724 |
| 3/2/2022 | 107,48 | 109,93 | +2,28% | 107,48 | 109,93 | 107,84 | 104,60 | 109,94 | 54 | 6.459.728 |
| 2/2/2022 | 107,48 | 107,48 | 0,00% | 107,48 | 107,48 | 107,48 | 104,55 | 107,48 | 2 | 107.480 |
| 1/2/2022 | 105,75 | 107,48 | 0,00% | 104,59 | 107,48 | 105,34 | 105,50 | 107,48 | 186 | 29.665.098 |
| 31/1/2022 | 107,47 | 107,48 | 0,00% | 107,47 | 107,48 | 107,47 | 107,03 | 107,48 | 9 | 720.112 |
| 27/1/2022 | 107,49 | 107,48 | -0,02% | 107,48 | 107,50 | 107,49 | 106,76 | 107,48 | 8 | 591.236 |
| 26/1/2022 | 107,49 | 107,50 | 0,00% | 107,49 | 107,50 | 107,49 | 104,60 | 107,50 | 7 | 548.203 |
| 25/1/2022 | 107,50 | 107,50 | +0,01% | 107,50 | 107,50 | 107,50 | 104,55 | 107,50 | 3 | 204.250 |
| 21/1/2022 | 107,50 | 107,49 | -0,01% | 107,48 | 107,50 | 107,49 | 104,55 | 107,50 | 6 | 290.246 |
| 20/1/2022 | 107,10 | 107,50 | 0,00% | 107,10 | 107,50 | 107,23 | 104,55 | 107,50 | 2 | 32.170 |
| 19/1/2022 | 107,70 | 107,50 | -0,23% | 104,36 | 107,80 | 105,26 | 106,00 | 107,50 | 9 | 3.915.710 |
| 18/1/2022 | 107,99 | 107,75 | -0,23% | 104,31 | 107,99 | 104,67 | 104,54 | 107,75 | 11 | 3.684.504 |
| 17/1/2022 | 107,50 | 108,00 | 0,00% | 107,50 | 108,00 | 107,55 | 104,15 | 108,00 | 4 | 484.000 |
| 14/1/2022 | 107,99 | 108,00 | +0,01% | 107,99 | 108,00 | 107,99 | 103,60 | 108,00 | 5 | 669.548 |
| 13/1/2022 | 108,00 | 107,99 | -0,01% | 107,99 | 108,00 | 107,99 | 103,50 | 108,00 | 3 | 194.389 |
| 12/1/2022 | 108,98 | 108,00 | -1,82% | 107,03 | 108,99 | 108,48 | 104,05 | 108,00 | 11 | 640.068 |
| 11/1/2022 | 104,91 | 110,00 | +0,02% | 104,91 | 110,00 | 106,74 | 105,05 | 110,00 | 3 | 53.371 |
| 7/1/2022 | 104,91 | 109,98 | -0,01% | 104,91 | 109,98 | 107,29 | 105,50 | 109,98 | 7 | 150.212 |
| 6/1/2022 | 108,01 | 109,99 | -0,01% | 106,15 | 109,99 | 108,22 | 108,03 | 109,99 | 16 | 595.244 |
| 5/1/2022 | 108,99 | 110,00 | +0,01% | 108,99 | 110,00 | 109,00 | 109,03 | 110,00 | 3 | 555.950 |
| 4/1/2022 | 109,01 | 109,99 | 0,00% | 109,00 | 109,99 | 109,95 | 104,76 | 109,99 | 15 | 1.143.498 |
| 3/1/2022 | 113,95 | 109,99 | +0,18% | 104,63 | 113,95 | 111,78 | 104,95 | 110,00 | 14 | 159.344.635 |
| 23/12/2021 | 105,10 | 109,79 | -0,10% | 105,10 | 109,89 | 106,98 | 108,01 | 109,80 | 38 | 2.375.141 |
| 22/12/2021 | 107,48 | 109,90 | +4,67% | 102,75 | 109,90 | 106,85 | 105,05 | 110,00 | 69 | 11.486.988 |
| 21/12/2021 | 107,46 | 105,00 | -4,42% | 104,25 | 107,50 | 107,37 | 105,00 | 105,97 | 134 | 84.353.177 |
| 20/12/2021 | 102,73 | 109,85 | 0,00% | 102,73 | 109,85 | 106,28 | 104,17 | 109,85 | 156 | 15.963.377 |
| 17/12/2021 | 103,64 | 109,85 | -0,05% | 103,61 | 109,85 | 106,53 | 104,93 | 109,85 | 509 | 36.967.247 |
| 16/12/2021 | 107,41 | 109,90 | +4,67% | 107,41 | 109,90 | 107,46 | 104,71 | 109,90 | 5 | 1.117.673 |
| 15/12/2021 | 104,53 | 105,00 | -4,55% | 102,60 | 107,50 | 106,83 | 104,61 | 104,97 | 38 | 3.258.525 |
| 14/12/2021 | 107,00 | 110,00 | +2,33% | 106,10 | 110,00 | 106,88 | 105,00 | 110,00 | 23 | 34.865.020 |
| 13/12/2021 | 106,00 | 107,50 | +1,04% | 106,00 | 107,50 | 106,47 | 106,01 | 107,00 | 10 | 3.694.817 |
| 10/12/2021 | 103,58 | 106,39 | +0,37% | 103,55 | 106,39 | 105,76 | 105,03 | 106,40 | 9 | 1.216.301 |
| 9/12/2021 | 106,38 | 106,00 | +1,44% | 104,51 | 106,40 | 105,67 | 104,53 | 106,39 | 80 | 2.367.042 |
| 8/12/2021 | 106,40 | 104,50 | -1,42% | 104,50 | 106,40 | 105,61 | 104,51 | 105,97 | 6 | 506.954 |
| 7/12/2021 | 106,00 | 106,00 | 0,00% | 106,00 | 106,00 | 106,00 | 104,01 | 106,40 | 3 | 1.378.000 |
| 6/12/2021 | 103,76 | 106,00 | 0,00% | 103,76 | 106,00 | 105,97 | 104,07 | 106,40 | 13 | 9.855.214 |
| 2/12/2021 | 105,84 | 106,00 | +2,59% | 105,84 | 106,00 | 105,99 | 104,01 | 105,99 | 3 | 1.059.920 |
| 1/12/2021 | 103,37 | 103,32 | -2,86% | 103,32 | 103,37 | 103,32 | 103,34 | 106,38 | 4 | 1.136.549 |
| 30/11/2021 | 102,64 | 106,36 | -0,04% | 102,64 | 106,39 | 106,34 | 105,03 | 106,36 | 11 | 10.071.341 |
| 26/11/2021 | 105,70 | 106,40 | +0,66% | 102,50 | 107,05 | 105,64 | 102,74 | 106,35 | 564 | 332.053.286 |
| 25/11/2021 | 104,02 | 105,70 | -0,19% | 103,50 | 105,70 | 103,87 | 103,51 | 105,70 | 6 | 27.018.621 |
| 24/11/2021 | 105,63 | 105,90 | +0,19% | 104,01 | 105,90 | 105,60 | 104,51 | 105,90 | 62 | 50.238.660 |
| 23/11/2021 | 103,08 | 105,70 | 0,00% | 102,58 | 105,70 | 103,06 | 103,03 | 104,50 | 14 | 22.282.388 |
| 22/11/2021 | 105,89 | 105,70 | -0,28% | 102,55 | 105,89 | 104,08 | 102,57 | 105,70 | 54 | 77.650.926 |
| 19/11/2021 | 105,95 | 106,00 | +0,01% | 102,13 | 107,46 | 104,05 | 104,03 | 105,90 | 34 | 74.417.979 |
| 18/11/2021 | 103,01 | 105,99 | +2,90% | 102,52 | 105,99 | 103,26 | 103,14 | 105,95 | 15 | 11.400.547 |
| 17/11/2021 | 103,06 | 103,00 | -2,82% | 103,00 | 103,06 | 103,00 | 103,01 | 104,94 | 3 | 25.750.056 |
| 16/11/2021 | 103,01 | 105,99 | +3,77% | 103,00 | 105,99 | 103,12 | 103,51 | 105,95 | 29 | 86.755.969 |
| 12/11/2021 | 106,50 | 102,14 | -2,27% | 102,14 | 106,50 | 106,49 | 102,53 | 105,99 | 8 | 150.694.637 |
| 11/11/2021 | 102,53 | 104,51 | -0,28% | 102,00 | 106,47 | 102,07 | 104,51 | 106,35 | 14 | 20.506.791 |
| 10/11/2021 | 106,49 | 104,80 | -1,59% | 100,01 | 106,49 | 103,73 | 104,80 | 106,23 | 1.524 | 36.857.952 |
| 9/11/2021 | 106,50 | 106,49 | -0,45% | 104,60 | 106,50 | 104,60 | 104,60 | 106,50 | 4 | 10.491.950 |
| 8/11/2021 | 106,00 | 106,97 | +0,03% | 105,97 | 106,97 | 105,98 | 104,60 | 106,97 | 7 | 26.845.854 |
| 5/11/2021 | 104,78 | 106,94 | +0,89% | 104,50 | 106,94 | 105,35 | 104,52 | 106,93 | 92 | 63.821.646 |
| 4/11/2021 | 105,94 | 106,00 | +1,39% | 105,94 | 106,00 | 105,99 | 104,73 | 106,00 | 6 | 741.932 |
| 3/11/2021 | 104,64 | 104,55 | -2,26% | 104,50 | 106,74 | 105,85 | 104,60 | 106,73 | 10 | 6.160.692 |
| 1/11/2021 | 106,97 | 106,97 | -0,39% | 106,97 | 106,97 | 106,97 | 104,61 | 106,97 | 9 | 684.608 |
| 29/10/2021 | 106,49 | 107,39 | +0,85% | 104,20 | 107,39 | 107,11 | 106,49 | 107,39 | 55 | 15.296.567 |
| 28/10/2021 | 106,49 | 106,49 | -0,19% | 106,49 | 106,49 | 106,49 | 104,51 | 106,49 | 2 | 127.788 |
| 27/10/2021 | 104,24 | 106,69 | -0,01% | 104,24 | 106,69 | 104,39 | 104,02 | 106,70 | 9 | 52.300.669 |
| 26/10/2021 | 106,75 | 106,70 | -0,05% | 104,50 | 106,80 | 104,57 | 104,10 | 106,70 | 14 | 62.933.443 |
| 25/10/2021 | 106,79 | 106,75 | +2,64% | 106,75 | 106,80 | 106,79 | 104,11 | 106,76 | 3 | 566.023 |
| 22/10/2021 | 106,80 | 104,00 | -2,55% | 104,00 | 106,80 | 104,10 | 104,01 | 106,78 | 8 | 3.227.364 |
| 21/10/2021 | 106,72 | 106,72 | -0,06% | 106,72 | 106,73 | 106,72 | 106,72 | 106,80 | 5 | 202.769 |
| 20/10/2021 | 106,80 | 106,78 | -0,02% | 105,31 | 106,80 | 106,49 | 105,30 | 106,78 | 26 | 12.118.847 |
| 19/10/2021 | 106,79 | 106,80 | +1,17% | 106,10 | 106,80 | 106,25 | 106,01 | 106,80 | 19 | 112.264.302 |
| 18/10/2021 | 106,79 | 105,56 | -1,15% | 105,56 | 106,79 | 106,58 | 105,98 | 106,78 | 4 | 63.950 |
| 15/10/2021 | 106,79 | 106,79 | +0,75% | 105,02 | 106,79 | 106,46 | 104,81 | 106,79 | 5 | 117.115 |
| 14/10/2021 | 106,79 | 106,00 | -0,73% | 105,00 | 106,85 | 106,70 | 105,51 | 106,00 | 26 | 101.469.941 |
| 13/10/2021 | 106,79 | 106,78 | +0,04% | 106,78 | 106,79 | 106,78 | 105,81 | 106,79 | 3 | 170.863 |
| 11/10/2021 | 104,11 | 106,74 | +2,14% | 104,11 | 106,75 | 106,39 | 106,74 | 106,75 | 40 | 27.173.624 |
| 8/10/2021 | 104,52 | 104,50 | -0,02% | 104,01 | 104,52 | 104,46 | 105,00 | 106,78 | 3 | 125.353 |
| 7/10/2021 | 104,91 | 104,52 | -2,18% | 104,00 | 106,74 | 104,00 | 104,52 | 106,49 | 9 | 50.152.478 |
| 6/10/2021 | 106,10 | 106,85 | +0,33% | 106,10 | 106,85 | 106,83 | 104,54 | 106,79 | 120 | 157.970.470 |
| 5/10/2021 | 106,98 | 106,50 | +2,70% | 106,50 | 106,98 | 106,95 | 103,71 | 106,50 | 37 | 195.094.014 |
| 4/10/2021 | 106,99 | 103,70 | -3,08% | 103,50 | 107,39 | 105,98 | 103,56 | 106,99 | 17 | 678.278 |
| 1/10/2021 | 107,00 | 106,99 | -1,83% | 103,00 | 108,00 | 107,71 | 103,00 | 106,99 | 24 | 116.509.018 |
| 30/9/2021 | 105,54 | 108,98 | +0,50% | 105,49 | 109,00 | 108,02 | 105,65 | 108,98 | 35 | 22.080.122 |
| 29/9/2021 | 108,67 | 108,44 | -0,28% | 105,50 | 108,73 | 105,71 | 105,51 | 108,44 | 11 | 2.251.649 |
| 28/9/2021 | 107,11 | 108,74 | -0,12% | 107,10 | 108,74 | 107,23 | 105,35 | 108,74 | 3 | 128.685 |
| 27/9/2021 | 106,78 | 108,87 | +0,51% | 105,00 | 108,89 | 105,23 | 104,75 | 108,87 | 20 | 12.365.271 |
| 24/9/2021 | 107,01 | 108,32 | +2,00% | 104,10 | 108,57 | 105,93 | 105,50 | 108,35 | 29 | 107.684.473 |
| 23/9/2021 | 106,20 | 106,20 | 0,00% | 106,20 | 106,51 | 106,22 | 106,21 | 108,94 | 7 | 2.634.362 |
| 22/9/2021 | 105,65 | 106,20 | +0,62% | 105,65 | 110,30 | 106,45 | 106,20 | 109,15 | 1.172 | 115.122.564 |
| 21/9/2021 | 107,40 | 105,55 | -1,71% | 105,55 | 108,00 | 107,66 | 106,00 | 107,37 | 18 | 9.323.462 |
| 17/9/2021 | 107,39 | 107,39 | 0,00% | 107,39 | 107,39 | 107,39 | 106,07 | 109,90 | 1 | 10.739 |
| 16/9/2021 | 107,40 | 107,39 | +0,30% | 107,00 | 107,40 | 107,28 | 106,08 | 109,88 | 54 | 75.132.141 |
| 13/9/2021 | 107,07 | 107,07 | -0,31% | 107,07 | 107,07 | 107,07 | 106,07 | 107,05 | 1 | 10.707 |
| 10/9/2021 | 110,50 | 107,40 | -2,81% | 107,40 | 110,50 | 107,98 | 107,07 | 109,89 | 8 | 2.699.570 |
| 9/9/2021 | 107,40 | 110,50 | +2,89% | 107,40 | 110,50 | 110,48 | 107,11 | 110,49 | 3 | 111.047.740 |
| 8/9/2021 | 107,40 | 107,40 | 0,00% | 107,40 | 107,40 | 107,40 | 105,07 | 109,99 | 2 | 1.106.220 |
| 3/9/2021 | 105,68 | 107,40 | +0,01% | 104,16 | 107,40 | 105,46 | 105,22 | 109,98 | 22 | 24.510.501 |
| 2/9/2021 | 105,68 | 107,39 | +2,28% | 105,30 | 107,39 | 105,47 | 105,68 | 107,39 | 20 | 15.651.785 |
| 1/9/2021 | 107,40 | 105,00 | -4,54% | 105,00 | 107,40 | 106,77 | 105,51 | 107,40 | 9 | 7.218.110 |
| 31/8/2021 | 107,40 | 109,99 | +0,82% | 105,37 | 109,99 | 108,78 | 105,40 | 109,99 | 540 | 139.413.106 |
| 30/8/2021 | 107,34 | 109,10 | +1,96% | 107,34 | 109,10 | 109,07 | 105,01 | 109,10 | 9 | 229.248.478 |
| 27/8/2021 | 108,28 | 107,00 | -1,11% | 104,01 | 109,60 | 109,42 | 107,01 | 108,29 | 12 | 178.523.893 |
| 26/8/2021 | 105,99 | 108,20 | +2,08% | 105,98 | 108,20 | 107,69 | 104,01 | 108,00 | 44 | 7.926.528 |
| 24/8/2021 | 106,00 | 106,00 | -0,80% | 106,00 | 106,00 | 106,00 | 103,56 | 106,00 | 2 | 31.800 |
| 20/8/2021 | 106,85 | 106,85 | +0,02% | 106,85 | 106,85 | 106,85 | 102,80 | 107,14 | 1 | 21.370 |
| 18/8/2021 | 103,06 | 106,83 | +4,01% | 103,05 | 106,83 | 103,39 | 103,05 | 106,83 | 3 | 113.738 |
| 17/8/2021 | 106,00 | 102,71 | -4,01% | 102,64 | 106,00 | 105,73 | 102,70 | 107,46 | 4 | 3.045.226 |
| 16/8/2021 | 103,30 | 107,00 | +0,47% | 103,30 | 107,00 | 103,90 | 103,46 | 107,00 | 17 | 23.887.690 |
| 12/8/2021 | 106,50 | 106,50 | +0,01% | 106,50 | 106,50 | 106,50 | 103,56 | 106,40 | 1 | 10.650 |
| 11/8/2021 | 106,50 | 106,49 | -0,01% | 106,49 | 106,50 | 106,49 | 103,56 | 106,49 | 9 | 2.161.750 |
| 10/8/2021 | 106,49 | 106,50 | -0,28% | 106,49 | 106,50 | 106,49 | 103,50 | 106,46 | 3 | 74.548 |
| 9/8/2021 | 105,00 | 106,80 | +3,64% | 105,00 | 106,80 | 106,11 | 103,35 | 106,25 | 16 | 10.813.461 |
| 6/8/2021 | 103,01 | 103,05 | +0,05% | 103,01 | 103,06 | 103,03 | 103,05 | 105,95 | 8 | 669.707 |
| 5/8/2021 | 107,45 | 103,00 | -0,62% | 102,61 | 107,45 | 106,55 | 103,00 | 105,95 | 65 | 6.766.068 |
| 4/8/2021 | 105,01 | 103,64 | -2,67% | 103,64 | 106,94 | 105,00 | 103,64 | 105,99 | 32 | 6.352.754 |
| 3/8/2021 | 108,18 | 106,48 | +1,07% | 102,50 | 108,18 | 103,04 | 103,64 | 106,48 | 585 | 34.756.820 |
| 2/8/2021 | 108,39 | 105,35 | -5,09% | 102,27 | 108,39 | 105,09 | 105,35 | 107,69 | 7 | 304.789 |
| 30/7/2021 | 105,90 | 111,00 | +4,82% | 105,89 | 111,00 | 108,09 | 101,20 | 111,00 | 382 | 315.863.103 |
| 29/7/2021 | 105,90 | 105,90 | +0,01% | 105,89 | 105,90 | 105,89 | 101,26 | 105,90 | 5 | 1.906.195 |
| 28/7/2021 | 105,88 | 105,89 | +4,59% | 105,88 | 105,90 | 105,88 | 101,25 | 105,89 | 12 | 6.882.698 |
| 26/7/2021 | 102,22 | 101,24 | -0,75% | 101,01 | 102,22 | 101,58 | 101,20 | 105,88 | 6 | 213.336 |
| 23/7/2021 | 105,89 | 102,01 | +0,01% | 102,01 | 105,89 | 105,79 | 102,01 | 105,85 | 18 | 6.654.310 |
| 22/7/2021 | 105,64 | 102,00 | -3,40% | 101,06 | 105,89 | 105,34 | 101,45 | 105,88 | 28 | 6.468.015 |
| 21/7/2021 | 105,64 | 105,59 | +3,52% | 102,22 | 105,64 | 104,50 | 102,23 | 105,60 | 12 | 553.880 |
| 20/7/2021 | 106,00 | 102,00 | -3,77% | 101,00 | 106,00 | 103,73 | 102,00 | 105,73 | 438 | 25.529.624 |
| 19/7/2021 | 106,00 | 106,00 | +0,02% | 105,98 | 106,00 | 105,99 | 105,01 | 106,00 | 25 | 23.627.094 |
| 16/7/2021 | 106,00 | 105,98 | -0,02% | 104,07 | 106,00 | 105,98 | 104,03 | 106,00 | 9 | 4.303.001 |
| 15/7/2021 | 106,90 | 106,00 | -0,84% | 105,00 | 106,90 | 106,04 | 105,08 | 106,00 | 91 | 79.447.299 |
| 14/7/2021 | 106,90 | 106,90 | 0,00% | 106,90 | 106,90 | 106,90 | 104,31 | 106,90 | 2 | 555.880 |
| 13/7/2021 | 107,00 | 106,90 | -0,09% | 106,89 | 107,00 | 106,89 | 106,53 | 106,90 | 7 | 55.444.920 |
| 12/7/2021 | 108,24 | 107,00 | -1,15% | 107,00 | 108,39 | 107,09 | 106,51 | 107,00 | 32 | 24.138.262 |
| 8/7/2021 | 107,01 | 108,24 | -0,15% | 107,01 | 108,24 | 107,01 | 103,27 | 108,24 | 2 | 3.221.124 |
| 7/7/2021 | 106,00 | 108,40 | 0,00% | 105,84 | 108,40 | 107,41 | 103,05 | 108,48 | 596 | 602.217.247 |
| 6/7/2021 | 108,39 | 108,40 | +0,85% | 108,39 | 108,40 | 108,39 | 103,28 | 108,48 | 2 | 1.083.996 |
| 5/7/2021 | 106,77 | 107,49 | +0,31% | 106,77 | 107,49 | 106,86 | 103,15 | 107,49 | 8 | 16.040.249 |
| 2/7/2021 | 108,12 | 107,16 | -0,78% | 103,04 | 108,12 | 105,87 | 103,03 | 107,15 | 18 | 3.472.687 |
| 1/7/2021 | 109,00 | 108,00 | -0,92% | 108,00 | 109,00 | 108,96 | 104,00 | 108,00 | 3 | 337.800 |
| 30/6/2021 | 109,80 | 109,00 | -0,82% | 104,45 | 109,80 | 109,71 | 104,60 | 109,00 | 738 | 419.114.455 |
| 29/6/2021 | 107,00 | 109,90 | +1,77% | 107,00 | 109,90 | 109,67 | 104,26 | 109,85 | 379 | 428.670.998 |
| 28/6/2021 | 103,01 | 107,99 | -1,78% | 103,00 | 107,99 | 103,01 | 103,15 | 107,95 | 4 | 5.068.105 |
| 25/6/2021 | 109,95 | 109,95 | +0,88% | 109,95 | 109,95 | 109,95 | 103,25 | 107,00 | 1 | 199.790.145 |
| 24/6/2021 | 109,98 | 108,99 | -0,91% | 108,99 | 109,98 | 109,96 | 103,51 | 109,97 | 96 | 202.405.239 |
| 23/6/2021 | 107,98 | 109,99 | +0,01% | 105,00 | 109,99 | 108,10 | 105,00 | 109,99 | 140 | 322.527.594 |
| 22/6/2021 | 103,04 | 109,98 | -0,90% | 103,00 | 110,00 | 108,72 | 105,00 | 109,98 | 216 | 262.427.891 |
| 21/6/2021 | 110,98 | 110,98 | -0,02% | 108,99 | 110,98 | 109,88 | 104,50 | 110,98 | 5 | 439.874.940 |
| 18/6/2021 | 108,48 | 111,00 | +3,74% | 108,48 | 111,00 | 110,95 | 108,49 | 111,11 | 52 | 202.854.396 |
| 17/6/2021 | 105,53 | 107,00 | +0,01% | 102,56 | 108,50 | 107,00 | 103,61 | 107,00 | 18 | 1.140.067.766 |
| 16/6/2021 | 106,01 | 106,99 | -0,83% | 106,00 | 107,87 | 106,02 | 105,52 | 107,00 | 102 | 1.081.487 |
| 15/6/2021 | 108,50 | 107,89 | -2,90% | 107,00 | 108,50 | 107,05 | 105,53 | 107,90 | 7 | 10.116.840 |
| 14/6/2021 | 111,11 | 111,11 | +2,41% | 111,11 | 111,11 | 111,11 | 106,51 | 108,50 | 1 | 11.111 |
| 11/6/2021 | 108,50 | 108,50 | 0,00% | 108,50 | 108,50 | 108,50 | 104,01 | 108,50 | 1 | 32.550 |
| 10/6/2021 | 107,00 | 108,50 | -0,45% | 104,01 | 108,50 | 107,46 | 0,00 | 0,00 | 7 | 2.385.700 |
| 9/6/2021 | 108,99 | 108,99 | 0,00% | 108,99 | 108,99 | 108,99 | 104,01 | 108,90 | 2 | 199.996.650 |
| 8/6/2021 | 103,03 | 108,99 | -0,04% | 101,71 | 108,99 | 108,98 | 104,00 | 108,90 | 237 | 200.089.480 |
| 4/6/2021 | 106,29 | 109,03 | +2,59% | 106,28 | 109,03 | 109,02 | 103,04 | 109,03 | 8 | 198.722.180 |
| 1/6/2021 | 106,27 | 106,28 | +0,02% | 106,27 | 106,28 | 106,27 | 103,33 | 106,28 | 17 | 1.232.847 |
| 31/5/2021 | 106,16 | 106,26 | +0,11% | 106,16 | 106,26 | 106,21 | 103,26 | 106,28 | 2 | 21.242 |
| 28/5/2021 | 105,50 | 106,14 | -0,10% | 105,50 | 106,14 | 105,50 | 103,04 | 106,14 | 8 | 98.737.514 |
| 27/5/2021 | 105,50 | 106,25 | +0,01% | 103,00 | 106,25 | 104,90 | 103,04 | 106,16 | 5 | 83.765.328 |
| 25/5/2021 | 104,00 | 106,24 | +0,25% | 104,00 | 106,24 | 104,68 | 103,04 | 106,24 | 122 | 117.224.647 |
| 24/5/2021 | 105,00 | 105,97 | +0,88% | 103,51 | 106,00 | 104,90 | 103,51 | 105,97 | 34 | 22.522.826 |
| 21/5/2021 | 105,05 | 105,05 | -1,11% | 105,05 | 105,05 | 105,05 | 103,11 | 105,03 | 2 | 21.010 |
| 19/5/2021 | 106,25 | 106,23 | 0,00% | 106,23 | 106,25 | 106,23 | 105,06 | 105,60 | 2 | 116.855 |
| 18/5/2021 | 105,50 | 106,23 | +0,22% | 105,50 | 106,23 | 105,50 | 105,06 | 106,00 | 2 | 81.245.623 |
| 17/5/2021 | 106,00 | 106,00 | 0,00% | 106,00 | 106,00 | 106,00 | 105,05 | 106,19 | 2 | 106.000 |
| 14/5/2021 | 105,00 | 106,00 | -0,09% | 105,00 | 106,25 | 105,40 | 105,05 | 106,00 | 19 | 115.022.241 |
| 13/5/2021 | 106,00 | 106,10 | +1,05% | 105,50 | 106,10 | 105,91 | 102,92 | 105,00 | 5 | 9.596.110 |
| 12/5/2021 | 105,00 | 105,00 | 0,00% | 105,00 | 105,00 | 105,00 | 102,90 | 106,00 | 3 | 1.732.500 |
| 10/5/2021 | 102,76 | 105,00 | 0,00% | 102,76 | 105,00 | 104,25 | 102,76 | 105,00 | 3 | 31.275 |
| 7/5/2021 | 102,80 | 105,00 | 0,00% | 102,80 | 105,00 | 104,25 | 102,80 | 105,00 | 4 | 62.550 |
| 6/5/2021 | 104,79 | 105,00 | +0,15% | 104,79 | 105,00 | 104,82 | 102,71 | 105,00 | 3 | 94.339 |
| 4/5/2021 | 104,45 | 104,84 | +0,37% | 102,56 | 104,94 | 104,19 | 102,57 | 104,84 | 4 | 41.679 |
| 30/4/2021 | 102,76 | 104,45 | -0,43% | 102,75 | 104,45 | 102,92 | 102,75 | 104,45 | 5 | 1.152.722 |
| 29/4/2021 | 104,99 | 104,90 | -0,09% | 102,55 | 104,99 | 102,74 | 102,61 | 104,90 | 652 | 27.258.583 |
| 28/4/2021 | 103,53 | 104,99 | +1,41% | 102,55 | 104,99 | 103,00 | 102,60 | 104,99 | 9 | 15.687.092 |
| 27/4/2021 | 104,00 | 103,53 | -0,46% | 103,53 | 104,00 | 103,76 | 102,53 | 102,95 | 2 | 20.753 |
| 26/4/2021 | 104,01 | 104,01 | -0,94% | 104,01 | 104,01 | 104,01 | 104,00 | 104,99 | 1 | 20.802 |
| 22/4/2021 | 106,00 | 105,00 | 0,00% | 105,00 | 106,00 | 105,48 | 105,00 | 105,49 | 3 | 432.501 |
| 20/4/2021 | 105,00 | 105,00 | -1,18% | 105,00 | 105,00 | 105,00 | 104,01 | 105,00 | 1 | 21.000 |
| 16/4/2021 | 103,99 | 106,25 | +4,13% | 103,99 | 106,25 | 104,18 | 102,53 | 106,16 | 8 | 15.013.474 |
| 15/4/2021 | 102,10 | 102,04 | -0,01% | 102,00 | 106,34 | 103,50 | 102,03 | 105,95 | 56 | 25.419.956 |
| 14/4/2021 | 102,05 | 102,05 | -4,04% | 102,05 | 102,05 | 102,05 | 102,05 | 106,35 | 3 | 204.100 |
| 13/4/2021 | 106,35 | 106,35 | +0,14% | 106,35 | 106,35 | 106,35 | 104,21 | 106,35 | 4 | 574.290 |
| 12/4/2021 | 105,95 | 106,20 | +0,25% | 105,95 | 106,20 | 106,19 | 102,06 | 106,20 | 11 | 4.693.990 |
| 9/4/2021 | 104,45 | 105,94 | +1,39% | 102,00 | 106,75 | 106,19 | 102,06 | 105,95 | 53 | 252.457.459 |
| 8/4/2021 | 104,44 | 104,49 | +0,06% | 104,44 | 104,49 | 104,48 | 102,01 | 104,40 | 2 | 104.485 |
| 7/4/2021 | 102,01 | 104,43 | -0,01% | 102,00 | 104,43 | 102,05 | 102,01 | 104,44 | 3 | 418.444 |
| 6/4/2021 | 100,51 | 104,44 | -0,63% | 100,50 | 104,44 | 100,50 | 101,71 | 104,44 | 56 | 19.095.492 |
| 5/4/2021 | 105,10 | 105,10 | -0,84% | 96,69 | 105,10 | 103,12 | 101,01 | 104,94 | 21 | 2.155.258 |
| 31/3/2021 | 103,51 | 105,99 | +2,41% | 103,50 | 105,99 | 103,50 | 103,50 | 106,00 | 181 | 182.822.650 |
| 30/3/2021 | 105,00 | 103,50 | +3,29% | 100,52 | 107,00 | 104,03 | 103,50 | 108,00 | 214 | 677.407.257 |
| 29/3/2021 | 102,10 | 100,20 | -2,72% | 100,01 | 106,96 | 105,43 | 100,30 | 106,90 | 54 | 56.027.407 |
| 26/3/2021 | 103,00 | 103,00 | 0,00% | 103,00 | 103,00 | 103,00 | 99,61 | 103,00 | 1 | 2.060.000 |
| 25/3/2021 | 103,00 | 103,00 | -1,34% | 99,55 | 103,00 | 101,59 | 99,63 | 103,00 | 4 | 274.305 |
| 24/3/2021 | 104,40 | 104,40 | 0,00% | 104,40 | 104,40 | 104,40 | 102,00 | 103,00 | 2 | 20.880 |
| 22/3/2021 | 104,50 | 104,40 | +2,42% | 99,20 | 104,50 | 101,98 | 99,41 | 104,40 | 17 | 2.600.529 |
| 19/3/2021 | 103,93 | 101,93 | -1,99% | 101,93 | 104,99 | 103,20 | 98,72 | 103,99 | 20 | 3.560.500 |
| 18/3/2021 | 104,60 | 104,00 | +1,97% | 98,58 | 104,60 | 102,68 | 98,68 | 103,93 | 35 | 15.597.999 |
| 16/3/2021 | 104,99 | 101,99 | -2,86% | 101,11 | 104,99 | 102,85 | 101,23 | 104,50 | 47 | 8.361.797 |
| 15/3/2021 | 101,12 | 104,99 | 0,00% | 101,11 | 104,99 | 101,77 | 102,02 | 104,99 | 6 | 132.301 |
| 12/3/2021 | 104,82 | 104,99 | +0,16% | 104,82 | 104,99 | 104,98 | 101,01 | 104,99 | 6 | 1.049.846 |
| 11/3/2021 | 104,80 | 104,82 | 0,00% | 104,80 | 104,82 | 104,81 | 101,00 | 104,82 | 2 | 20.962 |
| 10/3/2021 | 102,72 | 104,82 | -0,17% | 101,01 | 104,82 | 102,37 | 101,02 | 103,00 | 8 | 122.847 |
| 9/3/2021 | 108,00 | 105,00 | -0,47% | 105,00 | 108,00 | 107,50 | 102,73 | 103,00 | 2 | 64.500 |
| 8/3/2021 | 108,78 | 105,50 | 0,00% | 102,10 | 108,80 | 105,51 | 102,52 | 107,50 | 37 | 104.362.031 |
| 5/3/2021 | 103,10 | 105,50 | -0,42% | 102,00 | 105,50 | 105,37 | 102,04 | 108,44 | 13 | 105.142.013 |
| 3/3/2021 | 114,41 | 105,94 | -2,70% | 105,94 | 114,41 | 109,32 | 101,01 | 105,94 | 3 | 54.664 |
| 1/3/2021 | 105,00 | 108,88 | +3,85% | 105,00 | 108,88 | 107,39 | 105,01 | 108,98 | 4 | 1.202.771 |
| 25/2/2021 | 100,00 | 104,84 | +2,82% | 100,00 | 104,84 | 101,89 | 99,19 | 106,50 | 9 | 4.167.591 |
| 22/2/2021 | 101,98 | 101,96 | +3,49% | 101,89 | 101,98 | 101,95 | 100,00 | 101,99 | 17 | 54.576.939 |
| 19/2/2021 | 101,94 | 98,52 | -3,41% | 98,52 | 102,00 | 101,51 | 98,52 | 101,98 | 14 | 1.593.841 |
| 18/2/2021 | 100,79 | 102,00 | +1,79% | 100,79 | 102,00 | 101,76 | 100,00 | 101,99 | 5 | 6.105.882 |
| 17/2/2021 | 100,21 | 100,21 | +0,21% | 100,21 | 100,21 | 100,21 | 100,16 | 100,99 | 1 | 100.210 |
| 11/2/2021 | 101,18 | 100,00 | +1,50% | 100,00 | 101,18 | 100,00 | 98,59 | 101,19 | 5 | 6.010.118 |
| 10/2/2021 | 100,00 | 98,52 | -1,48% | 98,52 | 100,00 | 99,18 | 98,52 | 99,99 | 106 | 17.862.623 |
| 5/2/2021 | 100,48 | 100,00 | +1,50% | 100,00 | 101,50 | 100,06 | 100,00 | 101,19 | 6 | 10.366.571 |
| 4/2/2021 | 100,49 | 98,52 | -1,48% | 98,50 | 100,49 | 99,03 | 98,60 | 99,97 | 22 | 2.030.202 |
| 3/2/2021 | 99,00 | 100,00 | +0,50% | 99,00 | 100,00 | 99,00 | 100,00 | 100,48 | 18 | 13.790.989 |
| 1/2/2021 | 100,01 | 99,50 | -1,49% | 98,20 | 100,01 | 99,70 | 98,50 | 99,50 | 16 | 10.249.252 |
| 29/1/2021 | 100,98 | 101,00 | +0,02% | 100,98 | 101,00 | 100,99 | 100,01 | 100,99 | 12 | 1.029.654.403 |
| 28/1/2021 | 100,98 | 100,98 | +0,67% | 100,98 | 100,98 | 100,98 | 100,36 | 100,98 | 3 | 111.078 |
| 27/1/2021 | 100,00 | 100,31 | +0,29% | 100,00 | 100,31 | 100,01 | 100,03 | 100,98 | 4 | 2.110.340 |
| 26/1/2021 | 100,98 | 100,02 | -0,76% | 100,02 | 100,98 | 100,59 | 100,02 | 100,97 | 4 | 50.299 |
| 22/1/2021 | 100,79 | 100,79 | +0,29% | 100,79 | 100,79 | 100,79 | 100,51 | 100,98 | 1 | 1.007.900 |
| 21/1/2021 | 100,01 | 100,50 | 0,00% | 100,00 | 100,50 | 100,20 | 100,50 | 100,97 | 4 | 861.799 |
| 18/1/2021 | 100,55 | 100,50 | 0,00% | 100,50 | 100,70 | 100,50 | 100,50 | 100,70 | 10 | 8.210.895 |
| 15/1/2021 | 101,00 | 100,50 | -0,50% | 100,50 | 101,00 | 100,53 | 100,50 | 100,70 | 30 | 5.247.916 |
| 13/1/2021 | 100,98 | 101,00 | 0,00% | 100,60 | 101,00 | 100,98 | 100,60 | 101,41 | 6 | 15.360.558 |
| 11/1/2021 | 99,70 | 101,00 | 0,00% | 99,70 | 101,00 | 100,49 | 100,50 | 101,41 | 7 | 3.527.521 |
| 7/1/2021 | 100,75 | 101,00 | +0,25% | 100,75 | 101,00 | 100,88 | 99,52 | 101,41 | 6 | 121.067 |
| 6/1/2021 | 100,39 | 100,75 | +1,25% | 99,52 | 100,75 | 100,67 | 99,62 | 100,89 | 478 | 458.873.074 |
| 4/1/2021 | 101,01 | 99,51 | -2,44% | 99,51 | 101,01 | 100,50 | 99,50 | 101,49 | 3 | 30.152 |
| 30/12/2020 | 101,75 | 102,00 | +0,74% | 101,70 | 102,00 | 101,99 | 98,25 | 102,00 | 57 | 10.066.950 |
| 29/12/2020 | 101,25 | 101,25 | +0,25% | 101,25 | 101,25 | 101,25 | 101,26 | 101,61 | 1 | 1.008.450.000 |
| 28/12/2020 | 100,50 | 101,00 | +3,06% | 98,19 | 101,00 | 100,83 | 98,21 | 101,61 | 10 | 10.163.748 |
| 23/12/2020 | 99,10 | 98,00 | -3,25% | 98,00 | 99,10 | 98,10 | 99,50 | 101,60 | 8 | 3.924.394 |
| 22/12/2020 | 101,30 | 101,29 | -0,01% | 101,29 | 101,31 | 101,29 | 99,10 | 101,71 | 6 | 3.008.411 |
| 18/12/2020 | 101,26 | 101,30 | 0,00% | 100,99 | 101,30 | 101,22 | 98,50 | 101,30 | 10 | 202.456 |
| 15/12/2020 | 101,20 | 101,30 | 0,00% | 101,20 | 101,30 | 101,26 | 98,36 | 101,30 | 6 | 101.261 |
| 11/12/2020 | 98,00 | 101,30 | -0,03% | 98,00 | 101,30 | 98,64 | 98,08 | 101,28 | 4 | 2.505.700 |
| 10/12/2020 | 96,21 | 101,33 | -0,17% | 96,20 | 101,41 | 98,22 | 99,00 | 101,33 | 236 | 2.318.049 |
| 9/12/2020 | 95,00 | 101,50 | +1,10% | 95,00 | 101,75 | 101,37 | 96,20 | 100,00 | 6 | 263.579 |
| 8/12/2020 | 101,41 | 100,40 | +0,88% | 99,99 | 101,41 | 100,41 | 95,55 | 100,40 | 23 | 11.005.060 |
| 7/12/2020 | 101,75 | 99,52 | -0,98% | 92,00 | 101,75 | 99,53 | 99,01 | 99,52 | 782 | 115.083.551 |
| 4/12/2020 | 100,75 | 100,50 | -0,99% | 100,50 | 100,75 | 100,62 | 100,02 | 101,50 | 2 | 1.962.125 |
| 3/12/2020 | 100,50 | 101,50 | -0,25% | 100,50 | 101,50 | 101,45 | 100,75 | 101,75 | 2 | 1.065.250 |
| 1/12/2020 | 101,38 | 101,75 | +0,30% | 101,38 | 101,75 | 101,52 | 100,10 | 101,75 | 6 | 3.553.460 |
| 30/11/2020 | 101,45 | 101,45 | 0,00% | 101,45 | 101,45 | 101,45 | 100,10 | 101,38 | 1 | 10.145 |
| 27/11/2020 | 101,45 | 101,45 | +0,95% | 101,44 | 101,45 | 101,44 | 100,10 | 101,45 | 3 | 121.739 |
| 26/11/2020 | 100,50 | 100,50 | 0,00% | 100,50 | 100,50 | 100,50 | 100,10 | 101,45 | 1 | 502.500 |
| 24/11/2020 | 100,75 | 100,50 | -0,10% | 100,50 | 101,50 | 100,56 | 0,00 | 101,49 | 3 | 4.565.600 |
| 23/11/2020 | 100,50 | 100,60 | +0,10% | 100,30 | 100,60 | 100,42 | 0,00 | 101,50 | 7 | 17.393.900 |
| 20/11/2020 | 100,55 | 100,50 | -0,40% | 100,50 | 100,55 | 100,50 | 100,02 | 100,50 | 6 | 9.186.220 |
| 19/11/2020 | 100,50 | 100,90 | -0,84% | 100,49 | 100,90 | 100,59 | 100,45 | 101,00 | 5 | 16.598.500 |
| 18/11/2020 | 101,75 | 101,75 | +0,74% | 101,75 | 101,75 | 101,75 | 100,50 | 101,75 | 3 | 5.606.425 |
| 17/11/2020 | 101,00 | 101,00 | +0,45% | 101,00 | 101,00 | 101,00 | 100,50 | 101,75 | 2 | 10.100.000 |
| 16/11/2020 | 100,70 | 100,55 | -0,44% | 100,50 | 101,60 | 100,58 | 100,50 | 101,55 | 7 | 20.278.740 |
| 13/11/2020 | 100,99 | 100,99 | 0,00% | 100,99 | 101,00 | 100,99 | 100,45 | 101,75 | 3 | 1.211.980 |
| 12/11/2020 | 100,50 | 100,99 | +0,19% | 100,50 | 101,74 | 100,58 | 100,20 | 101,09 | 11 | 21.062.036 |
| 9/11/2020 | 100,60 | 100,80 | +0,20% | 100,60 | 101,00 | 100,80 | 100,50 | 101,75 | 41 | 42.337.300 |
| 6/11/2020 | 100,55 | 100,60 | -0,20% | 100,50 | 100,60 | 100,58 | 100,55 | 100,60 | 5 | 3.027.745 |
| 5/11/2020 | 100,80 | 100,80 | 0,00% | 100,80 | 100,80 | 100,80 | 100,50 | 100,80 | 1 | 1.008.000 |
| 4/11/2020 | 100,80 | 100,80 | -0,58% | 100,80 | 100,80 | 100,80 | 100,10 | 100,70 | 1 | 181.440 |
| 3/11/2020 | 101,77 | 101,39 | -0,37% | 101,00 | 101,77 | 101,01 | 99,90 | 101,40 | 8 | 2.070.744 |
| 30/10/2020 | 100,79 | 101,77 | +1,57% | 100,79 | 101,77 | 100,96 | 99,81 | 101,99 | 88 | 49.571.850 |
| 29/10/2020 | 100,24 | 100,20 | -1,38% | 100,19 | 100,24 | 100,20 | 100,15 | 100,20 | 10 | 3.056.250 |
| 28/10/2020 | 100,25 | 101,60 | +1,35% | 100,25 | 101,60 | 100,37 | 81,00 | 101,70 | 106 | 60.887.925 |
| 27/10/2020 | 101,66 | 100,25 | -1,32% | 100,05 | 101,66 | 100,92 | 100,25 | 101,60 | 6 | 767.017 |
| 23/10/2020 | 101,59 | 101,59 | +0,08% | 101,51 | 101,59 | 101,51 | 100,80 | 101,90 | 6 | 9.959.019 |
| 22/10/2020 | 101,51 | 101,51 | -0,48% | 101,51 | 101,51 | 101,51 | 101,50 | 102,00 | 23 | 10.942.778 |
| 21/10/2020 | 102,00 | 102,00 | +0,49% | 102,00 | 102,00 | 102,00 | 101,55 | 102,00 | 1 | 10.200 |
| 20/10/2020 | 101,00 | 101,50 | +0,50% | 101,00 | 101,50 | 101,04 | 101,25 | 102,00 | 3 | 313.250 |
| 19/10/2020 | 101,00 | 101,00 | -0,98% | 101,00 | 101,00 | 101,00 | 101,00 | 102,00 | 1 | 10.100 |
| 16/10/2020 | 101,35 | 102,00 | +0,63% | 101,35 | 102,00 | 101,35 | 101,15 | 102,00 | 4 | 100.185.610 |
| 15/10/2020 | 101,50 | 101,36 | +0,04% | 100,05 | 102,00 | 101,30 | 100,25 | 102,00 | 41 | 268.173.657 |
| 14/10/2020 | 101,32 | 101,32 | +0,03% | 101,32 | 101,32 | 101,32 | 100,05 | 101,32 | 1 | 150.004.260 |
| 13/10/2020 | 101,00 | 101,29 | +0,04% | 101,00 | 101,29 | 101,28 | 100,50 | 102,00 | 4 | 100.700.501 |
| 9/10/2020 | 101,25 | 101,25 | +0,04% | 101,25 | 101,25 | 101,25 | 100,50 | 0,00 | 233 | 81.050.625 |
| 8/10/2020 | 101,21 | 101,21 | +0,04% | 101,21 | 101,21 | 101,21 | 100,20 | 101,50 | 8 | 105.369.731 |
| 7/10/2020 | 101,98 | 101,17 | +0,03% | 101,17 | 101,98 | 101,20 | 100,50 | 101,16 | 4 | 728.655 |
| 6/10/2020 | 101,10 | 101,14 | +0,04% | 100,01 | 101,14 | 100,33 | 100,02 | 101,20 | 559 | 15.210.235 |
| 5/10/2020 | 101,10 | 101,10 | +0,04% | 101,00 | 101,10 | 101,07 | 100,50 | 101,98 | 8 | 1.748.530 |
| 2/10/2020 | 101,05 | 101,06 | -0,90% | 101,05 | 101,06 | 101,05 | 100,50 | 101,35 | 2 | 99.998.850 |
| 1/10/2020 | 102,00 | 101,98 | -0,02% | 101,98 | 102,00 | 101,98 | 100,90 | 101,98 | 2 | 112.180 |
| 30/9/2020 | 102,00 | 102,00 | +1,98% | 102,00 | 102,00 | 102,00 | 100,02 | 102,00 | 1 | 306.000 |
| 29/9/2020 | 100,02 | 100,02 | +0,01% | 100,02 | 100,02 | 100,02 | 100,02 | 102,00 | 1 | 100.020 |
| 28/9/2020 | 101,50 | 100,01 | -0,49% | 100,01 | 102,00 | 101,95 | 100,50 | 102,00 | 7 | 106.085.450 |
| 25/9/2020 | 100,01 | 100,50 | +0,49% | 100,01 | 101,50 | 101,10 | 100,01 | 101,50 | 7 | 65.103.903 |
| 24/9/2020 | 100,50 | 100,01 | -1,95% | 100,01 | 100,50 | 100,02 | 100,04 | 101,50 | 11 | 14.923.552 |
| 23/9/2020 | 102,00 | 102,00 | 0,00% | 102,00 | 102,00 | 102,00 | 100,01 | 101,50 | 2 | 100.000.800 |
| 22/9/2020 | 102,00 | 102,00 | +0,05% | 102,00 | 102,00 | 102,00 | 100,05 | 102,00 | 1 | 10.200 |
| 21/9/2020 | 101,95 | 101,95 | +0,02% | 101,95 | 101,95 | 101,95 | 100,01 | 101,90 | 1 | 10.195 |
| 18/9/2020 | 101,49 | 101,93 | +0,42% | 101,49 | 101,93 | 101,92 | 100,02 | 102,00 | 68 | 99.992.938 |
| 17/9/2020 | 101,50 | 101,50 | -0,35% | 101,50 | 101,50 | 101,50 | 100,05 | 101,92 | 2 | 10.150.000 |
| 16/9/2020 | 100,02 | 101,86 | +0,35% | 100,02 | 101,86 | 101,85 | 100,04 | 102,00 | 67 | 100.045.972 |
| 15/9/2020 | 101,50 | 101,50 | +1,30% | 101,50 | 101,50 | 101,50 | 100,01 | 102,00 | 4 | 19.285.000 |
| 14/9/2020 | 101,50 | 100,20 | -1,28% | 100,01 | 101,50 | 101,48 | 100,10 | 100,20 | 6 | 51.160.098 |
| 11/9/2020 | 101,74 | 101,50 | 0,00% | 101,50 | 101,74 | 101,73 | 100,01 | 101,73 | 5 | 520.301.230 |
| 9/9/2020 | 100,75 | 101,50 | 0,00% | 100,01 | 101,50 | 101,29 | 100,02 | 102,00 | 8 | 14.191.990 |
| 8/9/2020 | 100,02 | 101,50 | +1,40% | 100,02 | 101,50 | 101,48 | 100,25 | 101,50 | 7 | 25.798.192 |
| 4/9/2020 | 100,10 | 100,10 | -0,89% | 100,10 | 100,10 | 100,10 | 100,10 | 101,40 | 6 | 670.670 |
| 3/9/2020 | 101,00 | 101,00 | +0,99% | 101,00 | 101,48 | 101,00 | 101,00 | 101,30 | 15 | 12.160.574 |
| 2/9/2020 | 100,51 | 100,01 | -0,49% | 100,01 | 100,51 | 100,37 | 100,10 | 101,50 | 6 | 220.827 |
| 1/9/2020 | 100,50 | 100,50 | -0,90% | 100,50 | 100,50 | 100,50 | 100,50 | 101,40 | 1 | 60.300 |
| 31/8/2020 | 100,52 | 101,41 | +0,04% | 100,52 | 101,41 | 101,40 | 100,50 | 102,00 | 8 | 2.028.301.321 |
| 28/8/2020 | 101,36 | 101,37 | +0,04% | 101,36 | 101,37 | 101,36 | 100,01 | 101,35 | 8 | 10.096.358 |
| 27/8/2020 | 101,33 | 101,33 | +1,32% | 101,33 | 101,33 | 101,33 | 100,01 | 101,30 | 1 | 60.798 |
| 26/8/2020 | 100,01 | 100,01 | -1,21% | 100,01 | 100,01 | 100,01 | 100,01 | 101,25 | 5 | 1.090.109 |
| 25/8/2020 | 100,01 | 101,24 | +0,49% | 100,01 | 101,24 | 101,12 | 100,01 | 101,50 | 10 | 5.602.423 |
| 24/8/2020 | 100,50 | 100,75 | +0,74% | 100,50 | 100,75 | 100,73 | 100,01 | 101,50 | 4 | 10.073.722 |
| 21/8/2020 | 101,15 | 100,01 | -1,27% | 100,01 | 101,15 | 100,72 | 100,02 | 101,40 | 13 | 9.760.441 |
| 20/8/2020 | 101,00 | 101,30 | -0,20% | 100,50 | 101,30 | 101,10 | 100,50 | 101,30 | 13 | 69.489.258 |
| 19/8/2020 | 101,00 | 101,50 | +0,51% | 101,00 | 101,50 | 101,08 | 101,45 | 101,49 | 15 | 14.616.900 |
| 18/8/2020 | 100,72 | 100,99 | +0,27% | 100,72 | 100,99 | 100,76 | 100,50 | 100,99 | 61 | 24.718.457 |
| 17/8/2020 | 100,01 | 100,72 | +0,71% | 100,01 | 100,72 | 100,71 | 100,50 | 100,72 | 4 | 65.084.930 |
| 14/8/2020 | 100,72 | 100,01 | -0,70% | 100,01 | 100,72 | 100,68 | 100,01 | 100,72 | 514 | 58.659.960 |
| 13/8/2020 | 100,72 | 100,72 | 0,00% | 100,01 | 100,72 | 100,67 | 100,59 | 100,72 | 18 | 222.082.570 |
| 12/8/2020 | 100,07 | 100,72 | 0,00% | 100,01 | 100,72 | 100,68 | 100,01 | 100,72 | 34 | 179.558.322 |
| 11/8/2020 | 100,70 | 100,72 | +0,02% | 100,01 | 100,74 | 100,65 | 100,01 | 100,72 | 803 | 299.287.189 |
| 10/8/2020 | 100,70 | 100,70 | +0,04% | 100,01 | 100,70 | 100,67 | 100,01 | 100,75 | 60 | 475.195.763 |
| 7/8/2020 | 100,62 | 100,66 | +0,04% | 100,00 | 100,67 | 100,65 | 100,01 | 100,75 | 10 | 296.060.806 |
| 6/8/2020 | 100,63 | 100,62 | +0,04% | 100,58 | 100,63 | 100,61 | 100,00 | 100,62 | 120 | 278.837.927 |
| 5/8/2020 | 100,54 | 100,58 | +0,04% | 100,53 | 100,59 | 100,58 | 100,05 | 100,58 | 22 | 362.802.989 |
| 4/8/2020 | 100,15 | 100,54 | +0,03% | 98,51 | 100,55 | 100,53 | 99,61 | 100,54 | 90 | 284.295.032 |
| 3/8/2020 | 100,25 | 100,51 | +0,05% | 100,25 | 100,60 | 100,49 | 100,25 | 100,51 | 933 | 765.674.904 |
| 31/7/2020 | 100,20 | 100,46 | +0,03% | 100,01 | 100,47 | 100,46 | 100,25 | 100,47 | 194 | 590.681.268 |
| 30/7/2020 | 100,40 | 100,43 | +0,04% | 99,99 | 100,43 | 100,42 | 100,30 | 100,43 | 218 | 477.287.309 |
| 29/7/2020 | 100,30 | 100,39 | +0,09% | 99,96 | 100,39 | 100,23 | 100,38 | 100,39 | 180 | 270.871.261 |
| 28/7/2020 | 101,54 | 100,30 | +0,30% | 98,01 | 101,54 | 99,75 | 99,99 | 100,30 | 85 | 56.299.535 |
| 27/7/2020 | 100,31 | 100,00 | 0,00% | 99,94 | 101,64 | 100,24 | 99,95 | 100,00 | 217 | 223.746.697 |