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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LPSB3 - LOPES BRASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,33 | 1,38 | +2,99% | 1,31 | 1,38 | 1,34 | 1,34 | 1,38 | 212 | 12.259.300 |
| 20/1/2025 | 1,33 | 1,34 | +2,29% | 1,29 | 1,34 | 1,31 | 1,32 | 1,34 | 119 | 13.555.900 |
| 17/1/2025 | 1,34 | 1,31 | +0,77% | 1,30 | 1,35 | 1,31 | 1,31 | 1,33 | 196 | 12.544.300 |
| 16/1/2025 | 1,34 | 1,30 | -3,70% | 1,29 | 1,38 | 1,32 | 1,30 | 1,32 | 191 | 24.480.900 |
| 15/1/2025 | 1,36 | 1,35 | 0,00% | 1,32 | 1,39 | 1,34 | 1,35 | 1,36 | 290 | 29.513.700 |
| 14/1/2025 | 1,44 | 1,35 | -4,26% | 1,35 | 1,44 | 1,37 | 1,34 | 1,38 | 107 | 6.323.400 |
| 13/1/2025 | 1,41 | 1,41 | 0,00% | 1,37 | 1,45 | 1,40 | 1,37 | 1,41 | 98 | 7.523.700 |
| 10/1/2025 | 1,49 | 1,41 | -5,37% | 1,40 | 1,50 | 1,45 | 1,41 | 1,44 | 280 | 29.186.700 |
| 9/1/2025 | 1,45 | 1,49 | -0,67% | 1,43 | 1,51 | 1,47 | 1,47 | 1,49 | 253 | 21.110.000 |
| 8/1/2025 | 1,50 | 1,50 | 0,00% | 1,45 | 1,51 | 1,49 | 1,46 | 1,50 | 117 | 17.464.500 |
| 7/1/2025 | 1,51 | 1,50 | -1,32% | 1,46 | 1,57 | 1,52 | 1,49 | 1,50 | 128 | 22.482.900 |
| 6/1/2025 | 1,46 | 1,52 | +3,40% | 1,45 | 1,52 | 1,48 | 1,45 | 1,52 | 305 | 8.385.300 |
| 3/1/2025 | 1,52 | 1,47 | -3,29% | 1,44 | 1,57 | 1,47 | 1,46 | 1,47 | 166 | 13.749.100 |
| 2/1/2025 | 1,50 | 1,52 | +1,33% | 1,43 | 1,52 | 1,48 | 1,48 | 1,52 | 92 | 7.207.800 |
| 30/12/2024 | 1,46 | 1,50 | 0,00% | 1,41 | 1,51 | 1,46 | 1,50 | 1,52 | 514 | 32.646.700 |
| 27/12/2024 | 1,39 | 1,50 | +13,64% | 1,33 | 1,50 | 1,41 | 1,44 | 1,50 | 200 | 17.727.200 |
| 26/12/2024 | 1,34 | 1,32 | -2,94% | 1,32 | 1,38 | 1,34 | 1,32 | 1,37 | 111 | 4.965.300 |
| 23/12/2024 | 1,34 | 1,36 | 0,00% | 1,32 | 1,40 | 1,37 | 1,35 | 1,36 | 423 | 14.120.300 |
| 20/12/2024 | 1,31 | 1,36 | +2,26% | 1,30 | 1,37 | 1,33 | 1,36 | 1,37 | 111 | 16.060.100 |
| 19/12/2024 | 1,32 | 1,33 | +2,31% | 1,30 | 1,35 | 1,32 | 1,33 | 1,34 | 85 | 4.906.100 |
| 18/12/2024 | 1,34 | 1,30 | -2,99% | 1,30 | 1,39 | 1,33 | 1,29 | 1,30 | 173 | 29.477.300 |
| 17/12/2024 | 1,36 | 1,34 | -2,19% | 1,29 | 1,39 | 1,31 | 1,34 | 1,35 | 218 | 36.009.500 |
| 16/12/2024 | 1,48 | 1,37 | -7,43% | 1,37 | 1,49 | 1,40 | 1,37 | 1,39 | 167 | 37.527.000 |
| 13/12/2024 | 1,52 | 1,48 | -3,90% | 1,40 | 1,54 | 1,47 | 1,45 | 1,48 | 390 | 72.062.800 |
| 12/12/2024 | 1,61 | 1,54 | -3,75% | 1,52 | 1,61 | 1,55 | 1,54 | 1,56 | 132 | 11.474.600 |
| 11/12/2024 | 1,62 | 1,60 | +1,91% | 1,56 | 1,62 | 1,59 | 1,60 | 1,61 | 161 | 23.103.600 |
| 10/12/2024 | 1,59 | 1,57 | -1,88% | 1,56 | 1,61 | 1,58 | 1,56 | 1,57 | 133 | 15.607.400 |
| 9/12/2024 | 1,65 | 1,60 | -3,03% | 1,60 | 1,66 | 1,61 | 1,60 | 1,61 | 131 | 20.066.900 |
| 6/12/2024 | 1,67 | 1,65 | 0,00% | 1,59 | 1,67 | 1,63 | 1,62 | 1,65 | 120 | 9.925.500 |
| 5/12/2024 | 1,65 | 1,65 | -0,60% | 1,64 | 1,70 | 1,67 | 1,65 | 1,67 | 101 | 6.071.600 |
| 4/12/2024 | 1,60 | 1,66 | +1,84% | 1,60 | 1,70 | 1,67 | 1,66 | 1,70 | 636 | 25.243.400 |
| 3/12/2024 | 1,62 | 1,63 | +1,88% | 1,58 | 1,64 | 1,61 | 1,60 | 1,63 | 139 | 12.742.800 |
| 2/12/2024 | 1,61 | 1,60 | -3,03% | 1,59 | 1,63 | 1,60 | 1,60 | 1,62 | 132 | 11.789.800 |
| 29/11/2024 | 1,60 | 1,65 | +4,43% | 1,58 | 1,66 | 1,62 | 1,63 | 1,65 | 183 | 27.471.700 |
| 28/11/2024 | 1,78 | 1,58 | -9,71% | 1,56 | 1,79 | 1,61 | 1,58 | 1,60 | 1.203 | 84.245.500 |
| 27/11/2024 | 1,79 | 1,75 | -2,23% | 1,74 | 1,82 | 1,78 | 1,74 | 1,75 | 421 | 23.852.000 |
| 26/11/2024 | 1,77 | 1,79 | +1,70% | 1,74 | 1,79 | 1,77 | 1,78 | 1,79 | 105 | 15.781.900 |
| 25/11/2024 | 1,77 | 1,76 | -0,56% | 1,73 | 1,80 | 1,75 | 1,75 | 1,76 | 111 | 30.379.400 |
| 22/11/2024 | 1,79 | 1,77 | -0,56% | 1,77 | 1,84 | 1,80 | 1,77 | 1,80 | 115 | 11.720.600 |
| 21/11/2024 | 1,83 | 1,78 | -3,26% | 1,76 | 1,89 | 1,82 | 1,77 | 1,78 | 296 | 36.676.300 |
| 19/11/2024 | 1,72 | 1,84 | +5,14% | 1,71 | 1,89 | 1,82 | 1,83 | 1,84 | 432 | 69.123.700 |
| 18/11/2024 | 1,65 | 1,75 | +6,71% | 1,62 | 1,76 | 1,70 | 1,75 | 1,76 | 738 | 28.896.300 |
| 14/11/2024 | 1,57 | 1,64 | +1,86% | 1,57 | 1,66 | 1,62 | 1,64 | 1,65 | 478 | 18.926.200 |
| 13/11/2024 | 1,61 | 1,61 | -1,83% | 1,61 | 1,64 | 1,62 | 1,61 | 1,63 | 120 | 20.881.800 |
| 12/11/2024 | 1,62 | 1,64 | -0,61% | 1,61 | 1,65 | 1,62 | 1,62 | 1,64 | 81 | 3.671.600 |
| 11/11/2024 | 1,65 | 1,65 | 0,00% | 1,61 | 1,67 | 1,65 | 1,65 | 1,67 | 126 | 9.869.100 |
| 8/11/2024 | 1,67 | 1,65 | -2,94% | 1,59 | 1,69 | 1,62 | 1,65 | 1,67 | 798 | 24.569.600 |
| 7/11/2024 | 1,71 | 1,70 | 0,00% | 1,66 | 1,74 | 1,70 | 1,68 | 1,71 | 215 | 22.766.100 |
| 6/11/2024 | 1,58 | 1,70 | +4,29% | 1,58 | 1,70 | 1,66 | 1,66 | 1,70 | 180 | 24.105.600 |
| 5/11/2024 | 1,61 | 1,63 | +1,88% | 1,58 | 1,64 | 1,60 | 1,61 | 1,63 | 139 | 10.807.100 |
| 4/11/2024 | 1,59 | 1,60 | +1,27% | 1,55 | 1,63 | 1,58 | 1,58 | 1,60 | 257 | 18.230.000 |
| 1/11/2024 | 1,60 | 1,58 | -1,86% | 1,57 | 1,61 | 1,58 | 1,58 | 1,60 | 132 | 9.697.900 |
| 31/10/2024 | 1,60 | 1,61 | +0,63% | 1,58 | 1,65 | 1,60 | 1,61 | 1,62 | 898 | 30.792.700 |
| 30/10/2024 | 1,62 | 1,60 | -1,84% | 1,60 | 1,67 | 1,62 | 1,59 | 1,64 | 249 | 27.005.900 |
| 29/10/2024 | 1,66 | 1,63 | -1,21% | 1,63 | 1,68 | 1,65 | 1,63 | 1,66 | 113 | 6.688.800 |
| 28/10/2024 | 1,64 | 1,65 | +1,23% | 1,61 | 1,68 | 1,65 | 1,65 | 1,67 | 301 | 25.509.100 |
| 25/10/2024 | 1,65 | 1,63 | -2,40% | 1,62 | 1,67 | 1,64 | 1,62 | 1,65 | 188 | 10.401.000 |
| 24/10/2024 | 1,62 | 1,67 | +1,21% | 1,62 | 1,67 | 1,64 | 1,65 | 1,67 | 135 | 8.793.900 |
| 23/10/2024 | 1,63 | 1,65 | +1,23% | 1,62 | 1,67 | 1,64 | 1,62 | 1,65 | 152 | 17.762.200 |
| 22/10/2024 | 1,65 | 1,63 | -1,21% | 1,63 | 1,66 | 1,64 | 1,63 | 1,64 | 138 | 7.820.400 |
| 21/10/2024 | 1,69 | 1,65 | -1,79% | 1,64 | 1,72 | 1,66 | 1,65 | 1,67 | 264 | 35.924.200 |
| 18/10/2024 | 1,70 | 1,68 | -1,18% | 1,67 | 1,73 | 1,69 | 1,68 | 1,70 | 238 | 28.084.300 |
| 17/10/2024 | 1,72 | 1,70 | -1,16% | 1,70 | 1,72 | 1,70 | 1,70 | 1,71 | 119 | 4.144.500 |
| 16/10/2024 | 1,73 | 1,72 | -0,58% | 1,71 | 1,76 | 1,73 | 1,72 | 1,73 | 198 | 14.019.400 |
| 15/10/2024 | 1,71 | 1,73 | 0,00% | 1,71 | 1,75 | 1,72 | 1,72 | 1,74 | 175 | 8.100.700 |
| 14/10/2024 | 1,70 | 1,73 | +1,17% | 1,70 | 1,73 | 1,71 | 1,71 | 1,73 | 116 | 6.000.300 |
| 11/10/2024 | 1,73 | 1,71 | -0,58% | 1,67 | 1,73 | 1,70 | 1,71 | 1,73 | 178 | 16.837.700 |
| 10/10/2024 | 1,76 | 1,72 | -2,82% | 1,71 | 1,78 | 1,74 | 1,72 | 1,74 | 304 | 15.342.200 |
| 9/10/2024 | 1,78 | 1,77 | -0,56% | 1,75 | 1,79 | 1,76 | 1,76 | 1,78 | 157 | 11.527.500 |
| 8/10/2024 | 1,73 | 1,78 | +1,71% | 1,73 | 1,78 | 1,76 | 1,76 | 1,78 | 156 | 13.404.600 |
| 7/10/2024 | 1,76 | 1,75 | -0,57% | 1,74 | 1,80 | 1,76 | 1,75 | 1,77 | 174 | 9.984.700 |
| 4/10/2024 | 1,77 | 1,76 | -2,76% | 1,76 | 1,79 | 1,76 | 1,76 | 1,79 | 167 | 14.450.200 |
| 3/10/2024 | 1,76 | 1,81 | -0,55% | 1,75 | 1,81 | 1,77 | 1,77 | 1,81 | 120 | 12.082.200 |
| 2/10/2024 | 1,77 | 1,82 | +4,60% | 1,73 | 1,82 | 1,77 | 1,78 | 1,82 | 248 | 30.490.200 |
| 1/10/2024 | 1,78 | 1,74 | -0,57% | 1,74 | 1,79 | 1,76 | 1,74 | 1,76 | 207 | 21.319.700 |
| 30/9/2024 | 1,78 | 1,75 | -0,57% | 1,71 | 1,79 | 1,74 | 1,73 | 1,75 | 210 | 10.055.700 |
| 26/9/2024 | 1,80 | 1,76 | -2,22% | 1,73 | 1,82 | 1,77 | 1,76 | 1,80 | 313 | 38.053.800 |
| 25/9/2024 | 1,81 | 1,80 | +1,69% | 1,73 | 1,81 | 1,75 | 1,76 | 1,80 | 158 | 23.735.000 |
| 24/9/2024 | 1,75 | 1,77 | +1,14% | 1,71 | 1,78 | 1,74 | 1,75 | 1,77 | 213 | 22.482.200 |
| 23/9/2024 | 1,72 | 1,75 | +2,94% | 1,68 | 1,76 | 1,73 | 1,75 | 1,76 | 195 | 21.411.700 |
| 20/9/2024 | 1,78 | 1,70 | -3,95% | 1,70 | 1,79 | 1,72 | 1,70 | 1,72 | 273 | 37.793.800 |
| 19/9/2024 | 1,82 | 1,77 | -2,21% | 1,75 | 1,87 | 1,78 | 1,75 | 1,77 | 333 | 45.636.200 |
| 18/9/2024 | 1,79 | 1,81 | +2,84% | 1,77 | 1,84 | 1,80 | 1,80 | 1,81 | 326 | 40.323.100 |
| 17/9/2024 | 1,90 | 1,76 | -6,38% | 1,75 | 1,98 | 1,85 | 1,76 | 1,77 | 759 | 102.069.000 |
| 16/9/2024 | 2,02 | 1,88 | -3,09% | 1,82 | 2,03 | 1,88 | 1,87 | 1,88 | 549 | 102.181.100 |
| 13/9/2024 | 2,15 | 1,94 | -9,77% | 1,91 | 2,32 | 2,04 | 1,93 | 1,94 | 858 | 237.927.800 |
| 12/9/2024 | 2,12 | 2,15 | +1,42% | 2,06 | 2,28 | 2,18 | 2,12 | 2,15 | 770 | 179.618.900 |
| 11/9/2024 | 1,92 | 2,12 | +10,99% | 1,89 | 2,12 | 2,03 | 2,09 | 2,12 | 551 | 125.427.600 |
| 10/9/2024 | 1,95 | 1,91 | +2,14% | 1,88 | 2,02 | 1,94 | 1,91 | 1,92 | 930 | 214.540.500 |
| 9/9/2024 | 1,76 | 1,87 | +6,86% | 1,76 | 1,89 | 1,84 | 1,86 | 1,87 | 653 | 308.909.300 |
| 6/9/2024 | 1,60 | 1,75 | +4,17% | 1,59 | 1,88 | 1,82 | 1,74 | 1,75 | 2.708 | 388.599.800 |
| 5/9/2024 | 1,60 | 1,68 | +3,70% | 1,56 | 1,73 | 1,67 | 1,64 | 1,68 | 491 | 202.511.200 |
| 4/9/2024 | 1,55 | 1,62 | +4,52% | 1,55 | 1,64 | 1,60 | 1,60 | 1,62 | 218 | 72.376.300 |
| 3/9/2024 | 1,63 | 1,55 | -4,32% | 1,49 | 1,66 | 1,56 | 1,55 | 1,57 | 360 | 55.049.900 |
| 2/9/2024 | 1,65 | 1,62 | -1,82% | 1,61 | 1,68 | 1,63 | 1,62 | 1,64 | 358 | 27.779.200 |
| 30/8/2024 | 1,69 | 1,65 | -2,37% | 1,65 | 1,72 | 1,66 | 1,65 | 1,67 | 265 | 47.559.500 |
| 29/8/2024 | 1,73 | 1,69 | -1,74% | 1,69 | 1,75 | 1,71 | 1,69 | 1,71 | 147 | 17.606.300 |
| 28/8/2024 | 1,76 | 1,72 | -2,27% | 1,71 | 1,76 | 1,72 | 1,72 | 1,73 | 181 | 14.456.300 |
| 27/8/2024 | 1,78 | 1,76 | -0,56% | 1,75 | 1,78 | 1,75 | 1,75 | 1,77 | 178 | 28.826.500 |
| 26/8/2024 | 1,79 | 1,77 | -0,56% | 1,75 | 1,79 | 1,77 | 1,76 | 1,78 | 100 | 14.187.500 |
| 23/8/2024 | 1,74 | 1,78 | +2,30% | 1,74 | 1,79 | 1,75 | 1,77 | 1,78 | 198 | 25.117.100 |
| 22/8/2024 | 1,79 | 1,74 | -1,14% | 1,74 | 1,80 | 1,75 | 1,74 | 1,76 | 132 | 11.121.800 |
| 21/8/2024 | 1,76 | 1,76 | 0,00% | 1,76 | 1,81 | 1,78 | 1,76 | 1,78 | 137 | 26.133.900 |
| 20/8/2024 | 1,81 | 1,76 | -3,30% | 1,76 | 1,83 | 1,78 | 1,76 | 1,78 | 223 | 25.232.200 |
| 19/8/2024 | 1,80 | 1,82 | +4,00% | 1,76 | 1,82 | 1,78 | 1,79 | 1,82 | 175 | 35.072.800 |
| 16/8/2024 | 1,76 | 1,75 | -0,57% | 1,74 | 1,84 | 1,78 | 1,74 | 1,79 | 165 | 32.313.000 |
| 15/8/2024 | 1,79 | 1,76 | -1,12% | 1,76 | 1,83 | 1,80 | 1,76 | 1,81 | 155 | 25.075.500 |
| 14/8/2024 | 1,80 | 1,78 | -1,66% | 1,75 | 1,83 | 1,79 | 1,77 | 1,79 | 189 | 31.090.200 |
| 13/8/2024 | 1,79 | 1,81 | +1,12% | 1,75 | 1,83 | 1,78 | 1,80 | 1,81 | 111 | 23.343.400 |
| 12/8/2024 | 1,80 | 1,79 | +2,29% | 1,78 | 1,82 | 1,80 | 1,79 | 1,81 | 107 | 5.919.600 |
| 9/8/2024 | 1,75 | 1,75 | +0,57% | 1,74 | 1,81 | 1,78 | 1,74 | 1,79 | 155 | 11.005.500 |
| 8/8/2024 | 1,72 | 1,74 | +1,16% | 1,72 | 1,77 | 1,75 | 1,74 | 1,76 | 130 | 6.895.200 |
| 7/8/2024 | 1,75 | 1,72 | -1,15% | 1,72 | 1,78 | 1,75 | 1,73 | 1,75 | 142 | 9.516.600 |
| 6/8/2024 | 1,72 | 1,74 | +1,16% | 1,71 | 1,76 | 1,72 | 1,73 | 1,75 | 113 | 7.865.700 |
| 5/8/2024 | 1,76 | 1,72 | -4,97% | 1,69 | 1,77 | 1,71 | 1,72 | 1,73 | 226 | 20.787.700 |
| 2/8/2024 | 1,73 | 1,81 | +5,23% | 1,73 | 1,85 | 1,78 | 1,78 | 1,81 | 150 | 13.272.200 |
| 1/8/2024 | 1,74 | 1,72 | -1,15% | 1,72 | 1,80 | 1,76 | 1,72 | 1,75 | 147 | 10.717.100 |
| 31/7/2024 | 1,68 | 1,74 | +3,57% | 1,68 | 1,80 | 1,74 | 1,74 | 1,76 | 206 | 15.432.200 |
| 30/7/2024 | 1,70 | 1,68 | -1,75% | 1,68 | 1,75 | 1,71 | 1,68 | 1,70 | 156 | 13.366.300 |
| 29/7/2024 | 1,79 | 1,71 | -2,84% | 1,71 | 1,79 | 1,74 | 1,71 | 1,73 | 143 | 10.240.100 |
| 26/7/2024 | 1,81 | 1,76 | -2,76% | 1,76 | 1,85 | 1,79 | 1,76 | 1,81 | 152 | 10.041.000 |
| 25/7/2024 | 1,86 | 1,81 | -2,69% | 1,80 | 1,87 | 1,84 | 1,80 | 1,84 | 201 | 15.284.000 |
| 24/7/2024 | 1,85 | 1,86 | 0,00% | 1,85 | 1,91 | 1,86 | 1,85 | 1,86 | 96 | 3.977.900 |
| 23/7/2024 | 1,87 | 1,86 | -1,06% | 1,83 | 1,89 | 1,85 | 1,84 | 1,86 | 96 | 8.157.600 |
| 22/7/2024 | 1,86 | 1,88 | +1,08% | 1,86 | 1,93 | 1,88 | 1,88 | 1,90 | 143 | 9.694.500 |
| 19/7/2024 | 1,90 | 1,86 | -3,13% | 1,83 | 1,95 | 1,90 | 1,86 | 1,91 | 177 | 17.938.000 |
| 18/7/2024 | 1,94 | 1,92 | -1,54% | 1,91 | 1,94 | 1,93 | 1,91 | 1,94 | 111 | 6.814.400 |
| 17/7/2024 | 1,98 | 1,95 | 0,00% | 1,95 | 1,98 | 1,96 | 1,95 | 1,96 | 215 | 22.872.300 |
| 16/7/2024 | 1,93 | 1,95 | +1,04% | 1,92 | 1,96 | 1,94 | 1,95 | 1,96 | 136 | 12.590.000 |
| 15/7/2024 | 1,97 | 1,93 | -1,53% | 1,93 | 1,99 | 1,95 | 1,92 | 1,96 | 146 | 22.627.400 |
| 12/7/2024 | 1,91 | 1,96 | +2,08% | 1,91 | 1,97 | 1,94 | 1,96 | 1,97 | 199 | 28.335.400 |
| 11/7/2024 | 1,94 | 1,92 | 0,00% | 1,91 | 2,00 | 1,92 | 1,92 | 1,93 | 209 | 15.652.000 |
| 10/7/2024 | 1,91 | 1,92 | 0,00% | 1,90 | 2,01 | 1,95 | 1,92 | 1,93 | 309 | 20.906.000 |
| 9/7/2024 | 1,92 | 1,92 | -1,03% | 1,90 | 2,10 | 1,96 | 1,91 | 1,94 | 306 | 17.516.200 |
| 8/7/2024 | 1,92 | 1,94 | +1,04% | 1,91 | 1,95 | 1,93 | 1,94 | 1,95 | 94 | 25.173.100 |
| 5/7/2024 | 1,91 | 1,92 | +0,52% | 1,84 | 1,92 | 1,88 | 1,89 | 1,91 | 99 | 4.232.200 |
| 4/7/2024 | 1,89 | 1,91 | +1,06% | 1,83 | 1,92 | 1,89 | 1,89 | 1,91 | 201 | 14.816.300 |
| 3/7/2024 | 1,80 | 1,89 | +2,72% | 1,80 | 1,91 | 1,87 | 1,86 | 1,89 | 155 | 10.978.700 |
| 2/7/2024 | 1,81 | 1,84 | +1,66% | 1,80 | 1,84 | 1,82 | 1,81 | 1,84 | 190 | 10.552.100 |
| 1/7/2024 | 1,85 | 1,81 | -2,16% | 1,79 | 1,86 | 1,82 | 1,81 | 1,82 | 170 | 8.951.500 |
| 28/6/2024 | 1,79 | 1,85 | +3,35% | 1,77 | 1,86 | 1,84 | 1,84 | 1,85 | 420 | 21.484.900 |
| 27/6/2024 | 1,73 | 1,79 | +3,47% | 1,73 | 1,79 | 1,76 | 1,77 | 1,79 | 93 | 5.253.900 |
| 26/6/2024 | 1,75 | 1,73 | -1,14% | 1,73 | 1,77 | 1,74 | 1,74 | 1,76 | 99 | 6.346.200 |
| 25/6/2024 | 1,79 | 1,75 | 0,00% | 1,73 | 1,79 | 1,74 | 1,75 | 1,77 | 125 | 6.279.800 |
| 24/6/2024 | 1,78 | 1,75 | -2,23% | 1,74 | 1,82 | 1,76 | 1,75 | 1,78 | 110 | 10.005.000 |
| 21/6/2024 | 1,70 | 1,79 | +3,47% | 1,70 | 1,79 | 1,76 | 1,78 | 1,79 | 146 | 10.285.900 |
| 20/6/2024 | 1,70 | 1,73 | +0,58% | 1,67 | 1,76 | 1,70 | 1,73 | 1,75 | 156 | 14.876.700 |
| 19/6/2024 | 1,66 | 1,72 | +3,61% | 1,66 | 1,75 | 1,69 | 1,72 | 1,73 | 143 | 10.293.400 |
| 18/6/2024 | 1,69 | 1,66 | -1,19% | 1,63 | 1,71 | 1,67 | 1,66 | 1,68 | 327 | 23.245.600 |
| 17/6/2024 | 1,88 | 1,68 | -11,11% | 1,62 | 1,88 | 1,73 | 1,68 | 1,69 | 517 | 56.617.200 |
| 14/6/2024 | 1,89 | 1,89 | 0,00% | 1,85 | 1,89 | 1,87 | 1,86 | 1,88 | 219 | 10.892.100 |
| 13/6/2024 | 1,88 | 1,89 | +1,07% | 1,82 | 1,91 | 1,86 | 1,85 | 1,89 | 275 | 34.665.000 |
| 12/6/2024 | 1,92 | 1,87 | -2,60% | 1,86 | 1,98 | 1,89 | 1,89 | 1,88 | 350 | 21.671.300 |
| 11/6/2024 | 1,91 | 1,92 | +0,52% | 1,91 | 2,02 | 1,93 | 1,91 | 1,92 | 207 | 11.122.900 |
| 10/6/2024 | 1,93 | 1,91 | -1,55% | 1,91 | 2,01 | 1,94 | 1,97 | 1,95 | 237 | 21.949.800 |
| 7/6/2024 | 1,97 | 1,94 | -1,52% | 1,94 | 2,01 | 1,97 | 1,94 | 1,98 | 242 | 17.494.200 |
| 6/6/2024 | 2,05 | 1,97 | -1,01% | 1,96 | 2,07 | 1,99 | 1,97 | 2,00 | 416 | 39.576.600 |
| 5/6/2024 | 2,13 | 1,99 | -5,69% | 1,99 | 2,13 | 2,04 | 1,99 | 2,00 | 202 | 50.771.300 |
| 4/6/2024 | 2,16 | 2,11 | -2,31% | 2,11 | 2,17 | 2,14 | 2,11 | 2,12 | 206 | 25.768.100 |
| 3/6/2024 | 2,14 | 2,16 | +2,86% | 2,12 | 2,21 | 2,16 | 2,15 | 2,16 | 195 | 32.254.100 |
| 31/5/2024 | 2,20 | 2,10 | -5,41% | 2,10 | 2,22 | 2,14 | 2,10 | 2,15 | 177 | 18.064.500 |
| 29/5/2024 | 2,29 | 2,22 | -3,06% | 2,21 | 2,29 | 2,23 | 2,22 | 2,23 | 120 | 13.249.400 |
| 28/5/2024 | 2,32 | 2,29 | -1,29% | 2,27 | 2,32 | 2,29 | 2,25 | 2,29 | 99 | 10.072.600 |
| 27/5/2024 | 2,27 | 2,32 | +0,43% | 2,26 | 2,35 | 2,31 | 2,27 | 2,35 | 172 | 20.690.900 |
| 24/5/2024 | 2,31 | 2,31 | -0,43% | 2,30 | 2,35 | 2,32 | 2,30 | 2,32 | 96 | 3.944.600 |
| 23/5/2024 | 2,29 | 2,32 | +4,04% | 2,23 | 2,32 | 2,26 | 2,24 | 2,32 | 173 | 33.536.200 |
| 22/5/2024 | 2,37 | 2,23 | -6,30% | 2,23 | 2,41 | 2,31 | 2,23 | 2,30 | 174 | 12.352.100 |
| 21/5/2024 | 2,29 | 2,38 | +3,93% | 2,26 | 2,42 | 2,32 | 2,35 | 2,38 | 656 | 35.739.600 |
| 20/5/2024 | 2,25 | 2,29 | +2,23% | 2,23 | 2,29 | 2,26 | 2,27 | 2,29 | 159 | 17.578.700 |
| 17/5/2024 | 2,29 | 2,24 | -2,61% | 2,24 | 2,35 | 2,28 | 2,24 | 2,27 | 103 | 6.597.000 |
| 16/5/2024 | 2,30 | 2,30 | +1,32% | 2,30 | 2,33 | 2,30 | 2,30 | 2,32 | 138 | 9.854.700 |
| 15/5/2024 | 2,27 | 2,27 | -2,16% | 2,26 | 2,35 | 2,30 | 2,27 | 2,31 | 167 | 12.731.500 |
| 14/5/2024 | 2,23 | 2,32 | +4,04% | 2,23 | 2,32 | 2,29 | 2,27 | 2,32 | 311 | 48.955.000 |
| 13/5/2024 | 2,23 | 2,23 | 0,00% | 2,23 | 2,26 | 2,24 | 2,23 | 2,26 | 150 | 9.065.400 |
| 10/5/2024 | 2,25 | 2,23 | -1,33% | 2,22 | 2,26 | 2,24 | 2,23 | 2,26 | 120 | 7.352.100 |
| 9/5/2024 | 2,27 | 2,26 | -0,88% | 2,22 | 2,28 | 2,24 | 2,24 | 2,26 | 170 | 22.053.300 |
| 8/5/2024 | 2,22 | 2,28 | +3,64% | 2,21 | 2,29 | 2,24 | 2,22 | 2,28 | 149 | 12.743.600 |
| 7/5/2024 | 2,20 | 2,20 | 0,00% | 2,19 | 2,24 | 2,21 | 2,20 | 2,21 | 114 | 7.393.900 |
| 6/5/2024 | 2,18 | 2,20 | +0,46% | 2,18 | 2,22 | 2,20 | 2,20 | 2,22 | 122 | 7.912.500 |
| 3/5/2024 | 2,21 | 2,19 | -1,79% | 2,18 | 2,25 | 2,22 | 2,19 | 2,23 | 140 | 27.737.100 |
| 2/5/2024 | 2,19 | 2,23 | -0,89% | 2,19 | 2,29 | 2,22 | 2,23 | 2,24 | 125 | 14.697.900 |
| 30/4/2024 | 2,23 | 2,25 | -0,44% | 2,18 | 2,28 | 2,23 | 2,25 | 2,27 | 402 | 20.267.200 |
| 29/4/2024 | 2,25 | 2,26 | +3,20% | 2,18 | 2,33 | 2,24 | 2,25 | 2,27 | 154 | 19.524.400 |
| 26/4/2024 | 2,20 | 2,19 | -2,67% | 2,19 | 2,33 | 2,24 | 2,19 | 2,22 | 236 | 18.559.200 |
| 25/4/2024 | 2,24 | 2,25 | 0,00% | 2,23 | 2,28 | 2,24 | 2,25 | 2,27 | 201 | 23.159.800 |
| 24/4/2024 | 2,23 | 2,25 | 0,00% | 2,20 | 2,39 | 2,27 | 2,23 | 2,25 | 345 | 44.461.600 |
| 23/4/2024 | 2,21 | 2,25 | +2,27% | 2,17 | 2,30 | 2,24 | 2,25 | 2,27 | 355 | 54.964.700 |
| 22/4/2024 | 2,05 | 2,20 | +7,32% | 2,05 | 2,22 | 2,10 | 2,16 | 2,22 | 265 | 99.782.800 |
| 19/4/2024 | 2,04 | 2,05 | +0,49% | 1,93 | 2,09 | 2,04 | 2,05 | 2,07 | 321 | 28.200.100 |
| 18/4/2024 | 2,05 | 2,04 | -2,39% | 2,02 | 2,09 | 2,04 | 2,04 | 2,07 | 275 | 13.296.300 |
| 17/4/2024 | 1,97 | 2,09 | +4,50% | 1,97 | 2,10 | 2,04 | 2,05 | 2,09 | 446 | 32.610.000 |
| 16/4/2024 | 1,99 | 2,00 | -1,96% | 1,99 | 2,05 | 2,01 | 2,00 | 2,06 | 271 | 8.709.300 |
| 15/4/2024 | 2,06 | 2,04 | +0,49% | 1,95 | 2,06 | 2,01 | 2,04 | 2,05 | 288 | 28.240.000 |
| 12/4/2024 | 2,11 | 2,03 | -4,25% | 2,00 | 2,12 | 2,04 | 2,03 | 2,06 | 448 | 61.460.800 |
| 11/4/2024 | 2,13 | 2,12 | -0,93% | 2,12 | 2,16 | 2,13 | 2,12 | 2,13 | 199 | 9.212.300 |
| 10/4/2024 | 2,20 | 2,14 | -2,73% | 2,14 | 2,21 | 2,15 | 2,14 | 2,16 | 149 | 10.216.100 |
| 9/4/2024 | 2,18 | 2,20 | +0,92% | 2,17 | 2,22 | 2,19 | 2,20 | 2,21 | 218 | 9.298.000 |
| 8/4/2024 | 2,20 | 2,18 | -1,36% | 2,17 | 2,23 | 2,19 | 2,17 | 2,20 | 120 | 11.508.200 |
| 5/4/2024 | 2,27 | 2,21 | -0,90% | 2,20 | 2,27 | 2,22 | 2,21 | 2,24 | 104 | 11.267.900 |
| 4/4/2024 | 2,14 | 2,23 | +2,76% | 2,14 | 2,27 | 2,23 | 2,23 | 2,24 | 268 | 24.234.700 |
| 3/4/2024 | 2,16 | 2,17 | 0,00% | 2,11 | 2,19 | 2,16 | 2,16 | 2,18 | 188 | 23.243.000 |
| 2/4/2024 | 2,21 | 2,17 | -1,81% | 2,06 | 2,21 | 2,13 | 2,16 | 2,17 | 658 | 88.786.900 |
| 1/4/2024 | 2,19 | 2,21 | +0,91% | 2,09 | 2,24 | 2,13 | 2,15 | 2,21 | 659 | 62.742.100 |
| 28/3/2024 | 2,17 | 2,19 | -1,79% | 2,05 | 2,30 | 2,15 | 2,18 | 2,19 | 696 | 83.881.600 |
| 27/3/2024 | 2,20 | 2,23 | +1,36% | 2,17 | 2,31 | 2,22 | 2,22 | 2,23 | 437 | 21.035.800 |
| 26/3/2024 | 2,26 | 2,20 | -3,51% | 2,20 | 2,34 | 2,25 | 2,20 | 2,22 | 176 | 20.807.500 |
| 25/3/2024 | 2,25 | 2,28 | +0,88% | 2,15 | 2,37 | 2,28 | 2,28 | 2,32 | 501 | 32.631.800 |
| 22/3/2024 | 2,09 | 2,26 | +8,13% | 2,08 | 2,26 | 2,17 | 2,18 | 2,26 | 395 | 55.585.200 |
| 21/3/2024 | 2,22 | 2,09 | -5,86% | 2,09 | 2,22 | 2,11 | 2,09 | 2,10 | 232 | 45.594.600 |
| 20/3/2024 | 2,15 | 2,22 | +4,23% | 2,13 | 2,22 | 2,18 | 2,20 | 2,22 | 166 | 19.896.100 |
| 19/3/2024 | 2,08 | 2,13 | +3,40% | 2,07 | 2,15 | 2,10 | 2,10 | 2,13 | 160 | 12.857.600 |
| 18/3/2024 | 2,10 | 2,06 | -1,90% | 2,04 | 2,15 | 2,11 | 2,06 | 2,13 | 311 | 15.001.500 |
| 15/3/2024 | 2,00 | 2,10 | +5,53% | 1,99 | 2,10 | 2,05 | 2,08 | 2,10 | 358 | 32.036.000 |
| 14/3/2024 | 2,01 | 1,99 | -1,00% | 1,97 | 2,05 | 2,00 | 1,99 | 2,01 | 207 | 7.190.400 |
| 13/3/2024 | 1,95 | 2,01 | +3,08% | 1,92 | 2,08 | 1,98 | 1,98 | 2,01 | 187 | 24.658.800 |
| 12/3/2024 | 1,92 | 1,95 | +2,63% | 1,90 | 1,95 | 1,93 | 1,92 | 1,95 | 161 | 14.182.500 |
| 11/3/2024 | 1,92 | 1,90 | -1,55% | 1,89 | 1,92 | 1,90 | 1,89 | 1,90 | 121 | 7.551.900 |
| 8/3/2024 | 1,92 | 1,93 | 0,00% | 1,89 | 1,94 | 1,92 | 0,00 | 0,00 | 132 | 11.061.400 |
| 7/3/2024 | 1,90 | 1,93 | +2,12% | 1,90 | 1,93 | 1,91 | 1,91 | 1,92 | 123 | 9.054.200 |
| 6/3/2024 | 1,90 | 1,89 | +1,07% | 1,87 | 1,94 | 1,90 | 1,89 | 1,93 | 169 | 16.045.700 |
| 5/3/2024 | 1,89 | 1,87 | -1,06% | 1,85 | 1,92 | 1,88 | 1,86 | 1,87 | 217 | 21.278.500 |
| 4/3/2024 | 1,97 | 1,89 | -3,08% | 1,88 | 1,99 | 1,91 | 1,89 | 1,91 | 302 | 35.797.100 |
| 1/3/2024 | 1,94 | 1,95 | -0,51% | 1,92 | 2,00 | 1,96 | 1,93 | 1,95 | 272 | 28.290.100 |
| 29/2/2024 | 1,96 | 1,96 | 0,00% | 1,92 | 2,00 | 1,95 | 1,95 | 1,96 | 319 | 44.048.700 |
| 28/2/2024 | 2,00 | 1,96 | -2,97% | 1,94 | 2,05 | 1,99 | 1,96 | 1,99 | 318 | 42.583.200 |
| 27/2/2024 | 1,99 | 2,02 | +2,02% | 1,97 | 2,04 | 2,00 | 2,02 | 2,03 | 839 | 76.540.000 |
| 26/2/2024 | 1,97 | 1,98 | -1,49% | 1,96 | 2,00 | 1,98 | 1,97 | 2,00 | 124 | 10.148.200 |
| 23/2/2024 | 2,00 | 2,01 | +0,50% | 1,97 | 2,04 | 2,00 | 0,00 | 0,00 | 194 | 19.464.900 |
| 22/2/2024 | 2,02 | 2,00 | -0,99% | 1,99 | 2,09 | 2,01 | 2,00 | 2,03 | 324 | 42.369.600 |
| 21/2/2024 | 1,98 | 2,02 | +3,06% | 1,95 | 2,02 | 1,97 | 2,02 | 2,04 | 230 | 27.927.500 |
| 20/2/2024 | 1,96 | 1,96 | 0,00% | 1,94 | 2,00 | 1,96 | 1,96 | 2,00 | 167 | 16.956.700 |
| 19/2/2024 | 1,96 | 1,96 | 0,00% | 1,93 | 2,02 | 1,98 | 1,96 | 1,97 | 141 | 13.231.300 |
| 16/2/2024 | 1,97 | 1,96 | -0,51% | 1,93 | 2,00 | 1,95 | 1,96 | 1,99 | 184 | 29.457.400 |
| 15/2/2024 | 1,99 | 1,97 | -1,50% | 1,97 | 2,08 | 2,00 | 1,97 | 1,99 | 268 | 21.734.200 |
| 14/2/2024 | 2,03 | 2,00 | -2,44% | 1,99 | 2,03 | 2,00 | 2,00 | 2,04 | 130 | 13.030.800 |
| 9/2/2024 | 2,15 | 2,05 | -5,53% | 2,04 | 2,17 | 2,10 | 0,00 | 0,00 | 331 | 49.473.700 |
| 8/2/2024 | 2,22 | 2,17 | -2,25% | 2,17 | 2,23 | 2,19 | 2,17 | 2,20 | 231 | 21.528.700 |
| 7/2/2024 | 2,25 | 2,22 | -1,33% | 2,21 | 2,26 | 2,23 | 2,22 | 2,24 | 118 | 19.647.600 |
| 6/2/2024 | 2,27 | 2,25 | -0,88% | 2,23 | 2,30 | 2,25 | 2,25 | 2,28 | 137 | 12.524.500 |
| 5/2/2024 | 2,26 | 2,27 | -0,44% | 2,23 | 2,32 | 2,27 | 2,26 | 2,27 | 155 | 10.824.900 |
| 2/2/2024 | 2,35 | 2,28 | -5,00% | 2,28 | 2,40 | 2,32 | 2,27 | 2,35 | 181 | 29.920.800 |
| 1/2/2024 | 2,25 | 2,40 | +4,80% | 2,22 | 2,45 | 2,33 | 2,40 | 2,45 | 413 | 38.972.500 |
| 31/1/2024 | 2,25 | 2,29 | +1,78% | 2,22 | 2,29 | 2,24 | 2,24 | 2,29 | 219 | 11.516.700 |
| 30/1/2024 | 2,23 | 2,25 | -0,88% | 2,22 | 2,28 | 2,24 | 2,25 | 2,28 | 153 | 7.546.500 |
| 29/1/2024 | 2,22 | 2,27 | +0,89% | 2,21 | 2,28 | 2,24 | 2,26 | 2,28 | 126 | 8.315.200 |
| 26/1/2024 | 2,30 | 2,25 | -1,32% | 2,24 | 2,32 | 2,26 | 2,24 | 2,25 | 188 | 13.786.600 |
| 25/1/2024 | 2,33 | 2,28 | -2,15% | 2,26 | 2,36 | 2,32 | 2,27 | 2,31 | 152 | 11.234.200 |
| 24/1/2024 | 2,38 | 2,33 | -2,10% | 2,33 | 2,40 | 2,36 | 2,34 | 2,36 | 219 | 16.036.700 |
| 23/1/2024 | 2,33 | 2,38 | +1,71% | 2,32 | 2,40 | 2,36 | 2,34 | 2,38 | 259 | 17.106.600 |
| 22/1/2024 | 2,32 | 2,34 | +0,86% | 2,29 | 2,36 | 2,33 | 2,33 | 2,36 | 208 | 20.671.100 |
| 19/1/2024 | 2,36 | 2,32 | -1,28% | 2,28 | 2,40 | 2,34 | 2,32 | 2,36 | 241 | 80.674.800 |
| 18/1/2024 | 2,25 | 2,35 | +3,98% | 2,25 | 2,36 | 2,32 | 2,32 | 2,35 | 253 | 36.064.200 |
| 17/1/2024 | 2,32 | 2,26 | -3,42% | 2,26 | 2,34 | 2,28 | 2,26 | 2,30 | 340 | 52.977.800 |
| 16/1/2024 | 2,28 | 2,34 | +2,18% | 2,27 | 2,36 | 2,32 | 2,33 | 2,36 | 245 | 19.097.500 |
| 15/1/2024 | 2,29 | 2,29 | 0,00% | 2,27 | 2,33 | 2,30 | 2,29 | 2,35 | 181 | 12.363.500 |
| 12/1/2024 | 2,32 | 2,29 | -1,29% | 2,28 | 2,38 | 2,32 | 2,29 | 2,34 | 273 | 19.357.400 |
| 11/1/2024 | 2,31 | 2,32 | +0,43% | 2,25 | 2,36 | 2,29 | 2,31 | 2,33 | 323 | 21.398.700 |
| 10/1/2024 | 2,30 | 2,31 | 0,00% | 2,28 | 2,34 | 2,30 | 2,29 | 2,32 | 214 | 12.393.300 |
| 9/1/2024 | 2,33 | 2,31 | -1,70% | 2,23 | 2,36 | 2,28 | 2,30 | 2,33 | 340 | 31.514.000 |
| 8/1/2024 | 2,34 | 2,35 | +0,43% | 2,30 | 2,39 | 2,33 | 2,31 | 2,35 | 361 | 17.298.000 |
| 5/1/2024 | 2,37 | 2,34 | -1,27% | 2,30 | 2,41 | 2,34 | 2,33 | 2,35 | 368 | 22.806.300 |
| 4/1/2024 | 2,42 | 2,37 | -2,07% | 2,33 | 2,46 | 2,37 | 2,34 | 2,37 | 279 | 24.170.600 |
| 3/1/2024 | 2,46 | 2,42 | 0,00% | 2,38 | 2,46 | 2,41 | 2,41 | 2,43 | 269 | 22.829.300 |
| 2/1/2024 | 2,53 | 2,42 | -3,97% | 2,40 | 2,53 | 2,44 | 2,42 | 2,46 | 208 | 26.238.900 |
| 28/12/2023 | 2,53 | 2,52 | -0,79% | 2,42 | 2,54 | 2,48 | 2,48 | 2,52 | 210 | 24.986.300 |
| 27/12/2023 | 2,47 | 2,54 | +0,40% | 2,44 | 2,55 | 2,47 | 2,47 | 2,54 | 464 | 26.592.300 |
| 26/12/2023 | 2,57 | 2,53 | +1,20% | 2,42 | 2,57 | 2,51 | 2,49 | 2,53 | 352 | 40.684.300 |
| 22/12/2023 | 2,57 | 2,50 | -2,72% | 2,45 | 2,60 | 2,51 | 2,50 | 2,55 | 228 | 23.407.200 |
| 21/12/2023 | 2,33 | 2,57 | +9,36% | 2,32 | 2,57 | 2,42 | 2,53 | 2,57 | 352 | 55.973.200 |
| 20/12/2023 | 2,31 | 2,35 | +0,43% | 2,30 | 2,43 | 2,34 | 2,32 | 2,35 | 246 | 41.379.700 |
| 19/12/2023 | 2,31 | 2,34 | -0,43% | 2,31 | 2,39 | 2,35 | 2,33 | 2,38 | 134 | 9.136.300 |
| 18/12/2023 | 2,34 | 2,35 | +0,43% | 2,29 | 2,44 | 2,34 | 2,35 | 2,36 | 370 | 40.596.900 |
| 15/12/2023 | 2,41 | 2,34 | -2,90% | 2,30 | 2,44 | 2,37 | 2,31 | 2,34 | 226 | 31.004.400 |
| 14/12/2023 | 2,33 | 2,41 | -0,41% | 2,33 | 2,47 | 2,40 | 2,39 | 2,41 | 304 | 34.106.700 |
| 13/12/2023 | 2,28 | 2,42 | +3,42% | 2,25 | 2,44 | 2,38 | 2,40 | 2,42 | 349 | 34.158.500 |
| 12/12/2023 | 2,30 | 2,34 | +3,54% | 2,20 | 2,35 | 2,30 | 2,33 | 2,34 | 306 | 26.947.000 |
| 11/12/2023 | 2,31 | 2,26 | -4,24% | 2,26 | 2,38 | 2,29 | 2,25 | 2,26 | 378 | 25.895.500 |
| 8/12/2023 | 2,42 | 2,36 | -1,26% | 2,28 | 2,42 | 2,34 | 2,31 | 2,36 | 387 | 27.246.100 |
| 7/12/2023 | 2,38 | 2,39 | -1,24% | 2,36 | 2,45 | 2,40 | 2,39 | 2,40 | 124 | 9.483.100 |
| 6/12/2023 | 2,37 | 2,42 | +2,98% | 2,30 | 2,47 | 2,39 | 2,38 | 2,42 | 414 | 35.697.900 |
| 5/12/2023 | 2,17 | 2,35 | +6,82% | 2,16 | 2,35 | 2,26 | 2,35 | 2,36 | 228 | 29.450.600 |
| 4/12/2023 | 2,25 | 2,20 | -2,22% | 2,18 | 2,26 | 2,21 | 2,20 | 2,21 | 171 | 21.095.700 |
| 1/12/2023 | 2,22 | 2,25 | +1,81% | 2,19 | 2,27 | 2,21 | 2,23 | 2,25 | 208 | 34.062.100 |
| 30/11/2023 | 2,27 | 2,21 | -2,21% | 2,19 | 2,30 | 2,23 | 2,19 | 2,21 | 232 | 31.448.400 |
| 29/11/2023 | 2,25 | 2,26 | +0,89% | 2,22 | 2,38 | 2,30 | 2,22 | 2,26 | 191 | 33.882.500 |
| 28/11/2023 | 2,25 | 2,24 | 0,00% | 2,18 | 2,26 | 2,21 | 2,22 | 2,24 | 149 | 16.886.400 |
| 27/11/2023 | 2,26 | 2,24 | -2,61% | 2,18 | 2,28 | 2,22 | 2,23 | 2,25 | 240 | 27.703.600 |
| 24/11/2023 | 2,35 | 2,30 | -2,13% | 2,28 | 2,40 | 2,32 | 2,30 | 2,32 | 384 | 24.600.200 |
| 23/11/2023 | 2,39 | 2,35 | -0,84% | 2,25 | 2,40 | 2,33 | 2,32 | 2,35 | 238 | 34.540.300 |
| 22/11/2023 | 2,10 | 2,37 | +12,86% | 2,08 | 2,40 | 2,29 | 2,35 | 2,37 | 586 | 653.043.400 |
| 21/11/2023 | 2,14 | 2,10 | -0,94% | 2,07 | 2,17 | 2,10 | 2,09 | 2,10 | 163 | 15.798.200 |
| 20/11/2023 | 2,16 | 2,12 | -1,40% | 2,07 | 2,19 | 2,12 | 2,12 | 2,14 | 291 | 21.988.600 |
| 17/11/2023 | 2,17 | 2,15 | +0,47% | 2,09 | 2,17 | 2,12 | 2,11 | 2,16 | 495 | 46.407.600 |
| 16/11/2023 | 2,11 | 2,14 | +1,90% | 2,08 | 2,15 | 2,10 | 2,12 | 2,14 | 356 | 30.817.800 |
| 14/11/2023 | 2,07 | 2,10 | +1,94% | 2,04 | 2,12 | 2,07 | 2,08 | 2,10 | 273 | 23.653.300 |
| 13/11/2023 | 2,04 | 2,06 | +2,49% | 1,95 | 2,10 | 2,03 | 2,04 | 2,06 | 326 | 48.267.500 |
| 10/11/2023 | 2,05 | 2,01 | -0,99% | 1,98 | 2,10 | 2,02 | 2,01 | 2,02 | 276 | 52.611.500 |
| 9/11/2023 | 2,04 | 2,03 | +1,50% | 2,01 | 2,13 | 2,07 | 2,01 | 2,03 | 331 | 53.668.400 |
| 8/11/2023 | 2,04 | 2,00 | -1,96% | 1,98 | 2,07 | 2,00 | 2,00 | 2,02 | 224 | 18.230.600 |
| 7/11/2023 | 1,98 | 2,04 | +2,00% | 1,97 | 2,05 | 2,00 | 2,02 | 2,04 | 210 | 12.889.300 |
| 6/11/2023 | 1,96 | 2,00 | +4,17% | 1,93 | 2,05 | 1,99 | 1,97 | 2,00 | 243 | 19.005.100 |
| 3/11/2023 | 1,89 | 1,92 | +1,59% | 1,86 | 2,00 | 1,94 | 1,93 | 1,94 | 450 | 43.818.100 |
| 1/11/2023 | 1,85 | 1,89 | +2,72% | 1,83 | 1,91 | 1,85 | 1,87 | 1,89 | 196 | 13.416.500 |
| 31/10/2023 | 1,88 | 1,84 | -1,08% | 1,83 | 1,98 | 1,86 | 1,84 | 1,85 | 346 | 25.015.100 |
| 30/10/2023 | 1,98 | 1,86 | -5,10% | 1,86 | 2,02 | 1,93 | 1,86 | 1,89 | 497 | 33.042.400 |
| 27/10/2023 | 2,07 | 1,96 | -3,45% | 1,93 | 2,10 | 1,99 | 1,96 | 1,98 | 578 | 35.929.000 |
| 26/10/2023 | 2,10 | 2,03 | -1,93% | 2,03 | 2,11 | 2,06 | 2,03 | 2,09 | 459 | 26.954.800 |
| 25/10/2023 | 2,19 | 2,07 | -4,17% | 2,07 | 2,19 | 2,11 | 2,07 | 2,12 | 346 | 23.145.800 |
| 24/10/2023 | 2,24 | 2,16 | -4,42% | 2,16 | 2,34 | 2,22 | 2,15 | 2,19 | 374 | 35.248.600 |
| 23/10/2023 | 2,14 | 2,26 | +2,73% | 2,14 | 2,27 | 2,21 | 2,19 | 2,26 | 459 | 24.428.400 |
| 20/10/2023 | 2,16 | 2,20 | +1,38% | 2,09 | 2,24 | 2,17 | 2,16 | 2,20 | 333 | 31.566.000 |
| 19/10/2023 | 2,03 | 2,17 | +3,83% | 2,02 | 2,17 | 2,10 | 2,10 | 2,17 | 373 | 29.442.500 |
| 18/10/2023 | 2,04 | 2,09 | +0,97% | 1,97 | 2,13 | 2,02 | 2,03 | 2,09 | 466 | 43.806.000 |
| 17/10/2023 | 2,08 | 2,07 | +0,49% | 2,02 | 2,18 | 2,05 | 2,04 | 2,07 | 208 | 12.674.100 |
| 16/10/2023 | 2,13 | 2,06 | -2,83% | 2,05 | 2,16 | 2,09 | 2,06 | 2,08 | 230 | 11.583.800 |
| 13/10/2023 | 2,14 | 2,12 | -0,93% | 2,05 | 2,20 | 2,11 | 2,07 | 2,12 | 236 | 17.292.600 |
| 11/10/2023 | 2,08 | 2,14 | +0,47% | 2,08 | 2,17 | 2,12 | 2,10 | 2,14 | 240 | 17.681.500 |
| 10/10/2023 | 2,03 | 2,13 | +3,90% | 2,03 | 2,15 | 2,09 | 2,13 | 2,14 | 346 | 54.889.800 |
| 9/10/2023 | 2,04 | 2,05 | +3,02% | 1,99 | 2,06 | 2,02 | 2,04 | 2,05 | 196 | 13.040.300 |
| 6/10/2023 | 2,02 | 1,99 | -1,97% | 1,97 | 2,05 | 2,00 | 1,98 | 2,02 | 425 | 21.591.000 |
| 5/10/2023 | 2,10 | 2,03 | -2,40% | 1,92 | 2,10 | 2,00 | 2,01 | 2,03 | 733 | 47.053.000 |
| 4/10/2023 | 2,06 | 2,08 | 0,00% | 2,02 | 2,14 | 2,05 | 2,04 | 2,08 | 364 | 17.600.000 |
| 3/10/2023 | 2,01 | 2,08 | +1,46% | 2,01 | 2,11 | 2,06 | 2,05 | 2,08 | 651 | 37.268.300 |
| 2/10/2023 | 2,04 | 2,05 | +0,99% | 2,00 | 2,14 | 2,04 | 2,05 | 2,09 | 767 | 36.624.200 |
| 29/9/2023 | 2,05 | 2,03 | +1,50% | 2,03 | 2,20 | 2,08 | 2,02 | 2,03 | 590 | 53.102.500 |
| 28/9/2023 | 2,05 | 2,00 | 0,00% | 1,97 | 2,14 | 2,05 | 1,97 | 2,00 | 549 | 56.899.600 |
| 27/9/2023 | 2,10 | 2,00 | -6,54% | 1,99 | 2,19 | 2,06 | 1,99 | 2,02 | 704 | 115.938.700 |
| 26/9/2023 | 2,20 | 2,14 | -2,73% | 2,09 | 2,31 | 2,15 | 2,11 | 2,14 | 480 | 50.055.400 |
| 25/9/2023 | 2,24 | 2,20 | -2,22% | 2,20 | 2,24 | 2,21 | 2,20 | 2,22 | 106 | 10.153.500 |
| 22/9/2023 | 2,32 | 2,25 | -4,66% | 2,22 | 2,40 | 2,29 | 2,25 | 2,30 | 321 | 29.644.200 |
| 21/9/2023 | 2,45 | 2,36 | -4,07% | 2,33 | 2,45 | 2,35 | 2,35 | 2,36 | 157 | 29.816.400 |
| 20/9/2023 | 2,48 | 2,46 | -0,40% | 2,43 | 2,51 | 2,47 | 2,46 | 2,50 | 158 | 9.366.300 |
| 19/9/2023 | 2,55 | 2,47 | -3,14% | 2,46 | 2,55 | 2,49 | 2,47 | 2,51 | 257 | 22.849.600 |
| 18/9/2023 | 2,60 | 2,55 | -1,92% | 2,54 | 2,63 | 2,57 | 2,55 | 2,56 | 137 | 16.122.000 |
| 15/9/2023 | 2,61 | 2,60 | 0,00% | 2,60 | 2,63 | 2,60 | 2,59 | 2,62 | 80 | 6.207.500 |
| 14/9/2023 | 2,66 | 2,60 | -2,26% | 2,59 | 2,70 | 2,63 | 2,60 | 2,65 | 292 | 21.958.000 |
| 13/9/2023 | 2,60 | 2,66 | +2,31% | 2,60 | 2,68 | 2,65 | 2,60 | 2,66 | 234 | 21.820.300 |
| 12/9/2023 | 2,51 | 2,60 | +3,59% | 2,50 | 2,65 | 2,58 | 2,57 | 2,60 | 202 | 19.527.600 |
| 11/9/2023 | 2,58 | 2,51 | +0,40% | 2,50 | 2,62 | 2,57 | 2,51 | 2,59 | 199 | 26.364.600 |
| 8/9/2023 | 2,57 | 2,50 | -3,10% | 2,50 | 2,65 | 2,54 | 2,50 | 2,54 | 175 | 15.643.300 |
| 6/9/2023 | 2,75 | 2,58 | -6,52% | 2,51 | 2,77 | 2,60 | 2,58 | 2,68 | 549 | 65.102.900 |
| 5/9/2023 | 2,66 | 2,76 | +1,85% | 2,66 | 2,77 | 2,72 | 2,75 | 2,76 | 113 | 11.447.100 |
| 4/9/2023 | 2,75 | 2,71 | -0,37% | 2,70 | 2,77 | 2,72 | 2,71 | 2,75 | 85 | 7.662.000 |
| 1/9/2023 | 2,71 | 2,72 | -0,73% | 2,66 | 2,72 | 2,69 | 2,71 | 2,75 | 82 | 20.289.600 |
| 31/8/2023 | 2,71 | 2,74 | +0,74% | 2,65 | 2,79 | 2,70 | 2,65 | 2,74 | 135 | 18.843.100 |
| 30/8/2023 | 2,76 | 2,72 | 0,00% | 2,70 | 2,79 | 2,72 | 2,72 | 2,75 | 132 | 15.319.600 |
| 29/8/2023 | 2,79 | 2,72 | -1,81% | 2,69 | 2,80 | 2,73 | 2,72 | 2,76 | 114 | 12.464.700 |
| 28/8/2023 | 2,86 | 2,77 | -2,12% | 2,77 | 2,86 | 2,80 | 2,77 | 2,79 | 151 | 26.692.500 |
| 25/8/2023 | 2,88 | 2,83 | -2,41% | 2,83 | 2,88 | 2,84 | 2,83 | 2,85 | 78 | 7.224.800 |
| 24/8/2023 | 2,96 | 2,90 | -0,68% | 2,85 | 2,96 | 2,89 | 2,87 | 2,91 | 337 | 28.037.200 |
| 23/8/2023 | 2,87 | 2,92 | -1,02% | 2,84 | 2,97 | 2,94 | 2,92 | 2,94 | 160 | 19.630.000 |
| 22/8/2023 | 2,90 | 2,95 | +2,43% | 2,86 | 2,97 | 2,90 | 2,95 | 2,96 | 156 | 24.356.800 |
| 21/8/2023 | 2,90 | 2,88 | +0,70% | 2,80 | 2,90 | 2,83 | 2,87 | 2,89 | 130 | 16.862.800 |
| 18/8/2023 | 2,84 | 2,86 | -1,38% | 2,81 | 2,91 | 2,86 | 2,86 | 2,89 | 457 | 24.054.600 |
| 17/8/2023 | 2,78 | 2,90 | +3,20% | 2,73 | 2,91 | 2,87 | 2,90 | 2,91 | 1.349 | 88.906.700 |
| 16/8/2023 | 2,61 | 2,81 | +7,25% | 2,50 | 2,82 | 2,72 | 2,76 | 2,81 | 452 | 60.881.800 |
| 15/8/2023 | 2,52 | 2,62 | +2,34% | 2,45 | 2,62 | 2,54 | 2,58 | 2,62 | 510 | 54.636.200 |
| 14/8/2023 | 2,65 | 2,56 | -3,03% | 2,50 | 2,68 | 2,60 | 2,56 | 2,63 | 225 | 38.046.500 |
| 11/8/2023 | 2,74 | 2,64 | -4,00% | 2,63 | 2,74 | 2,67 | 2,64 | 2,66 | 177 | 33.863.600 |
| 10/8/2023 | 2,74 | 2,75 | 0,00% | 2,74 | 2,79 | 2,76 | 2,74 | 2,75 | 95 | 21.416.500 |
| 9/8/2023 | 2,82 | 2,75 | -2,14% | 2,74 | 2,83 | 2,77 | 2,75 | 2,77 | 104 | 9.987.900 |
| 8/8/2023 | 2,83 | 2,81 | -2,43% | 2,80 | 2,90 | 2,85 | 2,81 | 2,84 | 203 | 72.301.100 |
| 7/8/2023 | 2,79 | 2,88 | +3,60% | 2,79 | 2,89 | 2,85 | 2,88 | 2,89 | 233 | 58.968.400 |
| 4/8/2023 | 2,84 | 2,78 | -3,47% | 2,78 | 2,89 | 2,83 | 2,78 | 2,79 | 133 | 18.933.500 |
| 3/8/2023 | 2,80 | 2,88 | +4,35% | 2,80 | 2,89 | 2,84 | 2,86 | 2,88 | 283 | 22.733.500 |
| 2/8/2023 | 2,86 | 2,76 | -2,47% | 2,75 | 2,90 | 2,84 | 2,75 | 2,76 | 328 | 50.959.900 |
| 1/8/2023 | 2,75 | 2,83 | +1,80% | 2,74 | 2,89 | 2,83 | 2,83 | 2,84 | 280 | 48.972.300 |
| 31/7/2023 | 2,84 | 2,78 | -1,77% | 2,73 | 2,87 | 2,79 | 2,76 | 2,78 | 219 | 21.559.500 |
| 28/7/2023 | 2,76 | 2,83 | +2,54% | 2,61 | 2,83 | 2,72 | 2,81 | 2,83 | 351 | 60.018.400 |
| 27/7/2023 | 2,79 | 2,76 | -1,43% | 2,72 | 2,82 | 2,77 | 2,72 | 2,76 | 119 | 11.387.100 |
| 26/7/2023 | 2,84 | 2,80 | -0,71% | 2,72 | 2,84 | 2,78 | 2,80 | 2,82 | 159 | 11.631.000 |
| 25/7/2023 | 2,72 | 2,82 | +3,68% | 2,72 | 2,90 | 2,81 | 2,80 | 2,82 | 225 | 30.910.300 |
| 24/7/2023 | 2,74 | 2,72 | -0,73% | 2,68 | 2,78 | 2,73 | 2,72 | 2,74 | 184 | 23.811.300 |
| 21/7/2023 | 2,70 | 2,74 | +1,86% | 2,65 | 2,74 | 2,70 | 2,70 | 2,74 | 156 | 25.390.500 |
| 20/7/2023 | 2,71 | 2,69 | -1,10% | 2,66 | 2,71 | 2,68 | 2,67 | 2,69 | 87 | 7.584.900 |
| 19/7/2023 | 2,70 | 2,72 | 0,00% | 2,65 | 2,72 | 2,67 | 2,68 | 2,72 | 122 | 14.773.600 |
| 18/7/2023 | 2,68 | 2,72 | 0,00% | 2,66 | 2,73 | 2,71 | 2,69 | 2,72 | 127 | 22.659.600 |
| 17/7/2023 | 2,77 | 2,72 | 0,00% | 2,62 | 2,79 | 2,71 | 2,68 | 2,72 | 195 | 28.042.900 |
| 14/7/2023 | 2,69 | 2,72 | +1,87% | 2,66 | 2,73 | 2,69 | 2,70 | 2,72 | 330 | 36.869.300 |
| 13/7/2023 | 2,68 | 2,67 | +0,75% | 2,59 | 2,72 | 2,70 | 2,67 | 2,71 | 240 | 39.722.400 |
| 12/7/2023 | 2,62 | 2,65 | +1,92% | 2,57 | 2,65 | 2,61 | 2,62 | 2,65 | 176 | 23.609.100 |
| 11/7/2023 | 2,68 | 2,60 | -2,62% | 2,51 | 2,68 | 2,57 | 2,60 | 2,62 | 227 | 29.429.800 |
| 10/7/2023 | 2,69 | 2,67 | -1,48% | 2,62 | 2,73 | 2,67 | 2,66 | 2,68 | 196 | 24.728.000 |
| 7/7/2023 | 2,75 | 2,71 | -0,73% | 2,67 | 2,75 | 2,70 | 2,70 | 2,72 | 238 | 32.103.000 |
| 6/7/2023 | 2,75 | 2,73 | +0,37% | 2,62 | 2,75 | 2,69 | 2,70 | 2,73 | 395 | 38.343.600 |
| 5/7/2023 | 2,68 | 2,72 | +4,62% | 2,63 | 2,77 | 2,71 | 2,72 | 2,73 | 343 | 92.287.600 |
| 4/7/2023 | 2,65 | 2,60 | -1,89% | 2,60 | 2,67 | 2,63 | 2,60 | 2,63 | 201 | 16.996.000 |
| 3/7/2023 | 2,68 | 2,65 | 0,00% | 2,62 | 2,82 | 2,69 | 2,63 | 2,66 | 406 | 43.928.200 |
| 30/6/2023 | 2,63 | 2,65 | +3,11% | 2,58 | 2,67 | 2,63 | 2,58 | 2,65 | 267 | 28.211.800 |
| 29/6/2023 | 2,60 | 2,57 | -0,77% | 2,54 | 2,62 | 2,58 | 2,57 | 2,61 | 236 | 18.772.300 |
| 28/6/2023 | 2,54 | 2,59 | +1,57% | 2,49 | 2,63 | 2,57 | 2,55 | 2,59 | 262 | 25.760.000 |
| 27/6/2023 | 2,55 | 2,55 | -1,92% | 2,50 | 2,57 | 2,53 | 2,52 | 2,55 | 271 | 19.691.600 |
| 26/6/2023 | 2,55 | 2,60 | +1,17% | 2,47 | 2,60 | 2,53 | 2,56 | 2,60 | 329 | 53.702.500 |
| 23/6/2023 | 2,55 | 2,57 | +1,18% | 2,48 | 2,64 | 2,53 | 2,52 | 2,57 | 449 | 44.819.600 |
| 22/6/2023 | 2,73 | 2,54 | -5,58% | 2,53 | 2,73 | 2,58 | 2,54 | 2,67 | 774 | 101.061.000 |
| 21/6/2023 | 2,69 | 2,69 | +1,51% | 2,69 | 2,75 | 2,72 | 2,69 | 2,72 | 357 | 44.651.900 |
| 20/6/2023 | 2,62 | 2,65 | +2,71% | 2,46 | 2,66 | 2,58 | 2,62 | 2,65 | 712 | 64.911.200 |
| 19/6/2023 | 2,60 | 2,58 | 0,00% | 2,56 | 2,63 | 2,58 | 2,58 | 2,62 | 159 | 312.068.600 |
| 16/6/2023 | 2,53 | 2,58 | +2,79% | 2,49 | 2,60 | 2,57 | 2,56 | 2,58 | 305 | 30.252.700 |
| 15/6/2023 | 2,58 | 2,51 | -1,57% | 2,50 | 2,59 | 2,52 | 2,51 | 2,53 | 210 | 41.088.200 |
| 14/6/2023 | 2,54 | 2,55 | +2,41% | 2,50 | 2,66 | 2,56 | 2,51 | 2,55 | 448 | 44.585.600 |
| 13/6/2023 | 2,64 | 2,49 | -6,74% | 2,44 | 2,69 | 2,55 | 2,49 | 2,50 | 307 | 34.717.500 |
| 12/6/2023 | 2,62 | 2,67 | +1,91% | 2,55 | 2,75 | 2,60 | 2,64 | 2,67 | 243 | 48.924.600 |
| 9/6/2023 | 2,49 | 2,62 | +6,50% | 2,47 | 2,69 | 2,57 | 2,52 | 2,63 | 535 | 77.101.600 |
| 7/6/2023 | 2,45 | 2,46 | +1,23% | 2,44 | 2,50 | 2,46 | 2,46 | 2,48 | 233 | 30.564.500 |
| 6/6/2023 | 2,43 | 2,43 | +2,10% | 2,36 | 2,48 | 2,41 | 2,39 | 2,43 | 421 | 36.003.100 |
| 5/6/2023 | 2,35 | 2,38 | +1,28% | 2,30 | 2,50 | 2,39 | 2,37 | 2,38 | 351 | 38.630.900 |
| 2/6/2023 | 2,39 | 2,35 | -0,84% | 2,34 | 2,41 | 2,37 | 2,35 | 2,37 | 279 | 26.019.700 |
| 1/6/2023 | 2,12 | 2,37 | +12,86% | 2,12 | 2,39 | 2,28 | 2,33 | 2,37 | 794 | 53.094.400 |
| 31/5/2023 | 2,18 | 2,10 | -3,67% | 2,10 | 2,25 | 2,20 | 2,10 | 2,15 | 267 | 32.191.700 |
| 30/5/2023 | 2,22 | 2,18 | -1,36% | 2,17 | 2,28 | 2,21 | 2,18 | 2,19 | 227 | 17.821.800 |
| 29/5/2023 | 2,20 | 2,21 | +0,91% | 2,14 | 2,28 | 2,22 | 2,21 | 2,27 | 216 | 24.596.300 |
| 26/5/2023 | 2,21 | 2,19 | +0,92% | 2,13 | 2,27 | 2,18 | 2,18 | 2,24 | 367 | 47.458.300 |
| 25/5/2023 | 2,15 | 2,17 | +0,93% | 2,15 | 2,29 | 2,23 | 2,17 | 2,21 | 455 | 55.499.800 |
| 24/5/2023 | 2,12 | 2,15 | +2,38% | 2,10 | 2,19 | 2,14 | 2,14 | 2,15 | 225 | 24.342.200 |
| 23/5/2023 | 2,08 | 2,10 | +1,45% | 2,05 | 2,14 | 2,10 | 2,10 | 2,11 | 430 | 38.610.700 |
| 22/5/2023 | 2,00 | 2,07 | +0,98% | 2,00 | 2,09 | 2,06 | 2,05 | 2,07 | 311 | 18.936.000 |
| 19/5/2023 | 2,08 | 2,05 | -1,44% | 2,04 | 2,10 | 2,06 | 2,04 | 2,05 | 357 | 17.409.100 |
| 18/5/2023 | 2,02 | 2,08 | +1,96% | 2,02 | 2,10 | 2,05 | 2,05 | 2,08 | 397 | 19.471.200 |
| 17/5/2023 | 1,96 | 2,04 | +4,62% | 1,96 | 2,09 | 2,04 | 1,99 | 2,04 | 428 | 40.584.000 |
| 16/5/2023 | 2,00 | 1,95 | -2,50% | 1,86 | 2,00 | 1,94 | 1,87 | 1,95 | 303 | 23.291.500 |
| 15/5/2023 | 1,85 | 2,00 | +5,82% | 1,84 | 2,00 | 1,92 | 1,96 | 2,00 | 302 | 30.110.200 |
| 12/5/2023 | 2,01 | 1,89 | -5,97% | 1,85 | 2,02 | 1,90 | 1,89 | 1,91 | 486 | 46.257.900 |
| 11/5/2023 | 1,88 | 2,01 | +4,69% | 1,88 | 2,06 | 2,00 | 1,99 | 2,01 | 496 | 64.243.400 |
| 10/5/2023 | 1,77 | 1,92 | +10,98% | 1,72 | 1,92 | 1,83 | 1,90 | 1,93 | 493 | 42.120.300 |
| 9/5/2023 | 1,78 | 1,73 | -2,26% | 1,70 | 1,86 | 1,78 | 1,73 | 1,74 | 566 | 32.417.500 |
| 8/5/2023 | 1,72 | 1,77 | +2,91% | 1,69 | 1,87 | 1,78 | 1,77 | 1,80 | 510 | 54.227.000 |
| 5/5/2023 | 1,72 | 1,72 | +2,38% | 1,66 | 1,75 | 1,70 | 1,72 | 1,74 | 354 | 19.875.100 |
| 4/5/2023 | 1,75 | 1,68 | -2,33% | 1,65 | 1,75 | 1,70 | 1,68 | 1,73 | 461 | 28.132.300 |
| 3/5/2023 | 1,77 | 1,72 | -4,44% | 1,71 | 1,77 | 1,73 | 1,72 | 1,73 | 249 | 16.861.100 |
| 2/5/2023 | 1,70 | 1,80 | +3,45% | 1,64 | 1,84 | 1,75 | 1,78 | 1,80 | 884 | 123.973.700 |
| 28/4/2023 | 1,66 | 1,74 | +4,82% | 1,65 | 1,74 | 1,69 | 1,69 | 1,74 | 293 | 21.173.000 |
| 27/4/2023 | 1,64 | 1,66 | +1,84% | 1,63 | 1,72 | 1,66 | 1,66 | 1,67 | 293 | 21.540.100 |
| 26/4/2023 | 1,72 | 1,63 | -4,68% | 1,61 | 1,74 | 1,65 | 1,63 | 1,65 | 423 | 49.154.100 |
| 25/4/2023 | 1,61 | 1,71 | +6,88% | 1,60 | 1,81 | 1,70 | 1,71 | 1,72 | 893 | 315.295.100 |
| 24/4/2023 | 1,52 | 1,60 | +5,96% | 1,50 | 1,63 | 1,57 | 1,59 | 1,60 | 428 | 45.773.600 |
| 20/4/2023 | 1,52 | 1,51 | +0,67% | 1,50 | 1,54 | 1,52 | 1,51 | 1,52 | 331 | 10.435.000 |
| 19/4/2023 | 1,53 | 1,50 | -1,96% | 1,50 | 1,54 | 1,51 | 1,50 | 1,53 | 396 | 27.622.200 |
| 18/4/2023 | 1,53 | 1,53 | -0,65% | 1,51 | 1,57 | 1,53 | 1,52 | 1,54 | 484 | 33.223.900 |
| 17/4/2023 | 1,56 | 1,54 | -1,28% | 1,52 | 1,60 | 1,55 | 1,53 | 1,54 | 713 | 46.008.700 |
| 14/4/2023 | 1,59 | 1,56 | -0,64% | 1,55 | 1,60 | 1,57 | 1,56 | 1,57 | 420 | 28.628.600 |
| 13/4/2023 | 1,56 | 1,57 | +0,64% | 1,56 | 1,62 | 1,58 | 1,57 | 1,59 | 468 | 30.235.700 |
| 12/4/2023 | 1,55 | 1,56 | +0,65% | 1,54 | 1,63 | 1,57 | 1,56 | 1,59 | 697 | 93.727.800 |
| 11/4/2023 | 1,52 | 1,55 | +2,65% | 1,52 | 1,57 | 1,54 | 1,53 | 1,55 | 422 | 66.073.800 |
| 10/4/2023 | 1,53 | 1,51 | 0,00% | 1,50 | 1,53 | 1,51 | 1,50 | 1,52 | 489 | 18.370.700 |
| 6/4/2023 | 1,54 | 1,51 | +1,34% | 1,50 | 1,56 | 1,52 | 1,50 | 1,53 | 333 | 17.155.800 |
| 5/4/2023 | 1,48 | 1,49 | 0,00% | 1,48 | 1,51 | 1,49 | 1,49 | 1,50 | 202 | 9.633.200 |
| 4/4/2023 | 1,53 | 1,49 | -1,97% | 1,49 | 1,55 | 1,51 | 1,49 | 1,51 | 273 | 13.864.600 |
| 3/4/2023 | 1,52 | 1,52 | -2,56% | 1,50 | 1,53 | 1,51 | 1,52 | 1,53 | 329 | 14.205.800 |
| 31/3/2023 | 1,56 | 1,56 | -0,64% | 1,52 | 1,57 | 1,54 | 1,54 | 1,56 | 280 | 13.807.800 |
| 30/3/2023 | 1,55 | 1,57 | +2,61% | 1,54 | 1,61 | 1,56 | 1,54 | 1,57 | 399 | 44.389.800 |
| 29/3/2023 | 1,55 | 1,53 | -1,92% | 1,50 | 1,56 | 1,52 | 1,53 | 1,54 | 386 | 26.472.200 |
| 28/3/2023 | 1,55 | 1,56 | +1,30% | 1,52 | 1,59 | 1,55 | 1,53 | 1,56 | 379 | 91.274.600 |
| 27/3/2023 | 1,56 | 1,54 | +1,32% | 1,53 | 1,59 | 1,55 | 1,53 | 1,54 | 360 | 29.275.200 |
| 24/3/2023 | 1,51 | 1,52 | -1,94% | 1,51 | 1,59 | 1,53 | 1,52 | 1,53 | 375 | 26.415.900 |
| 23/3/2023 | 1,55 | 1,55 | -2,52% | 1,52 | 1,60 | 1,55 | 1,53 | 1,56 | 529 | 36.260.200 |
| 22/3/2023 | 1,57 | 1,59 | -0,63% | 1,53 | 1,65 | 1,60 | 1,58 | 1,59 | 470 | 42.694.700 |
| 21/3/2023 | 1,58 | 1,60 | -0,62% | 1,58 | 1,62 | 1,59 | 1,59 | 1,61 | 255 | 15.380.200 |
| 20/3/2023 | 1,64 | 1,61 | +0,63% | 1,56 | 1,64 | 1,60 | 1,59 | 1,61 | 302 | 26.099.500 |
| 17/3/2023 | 1,63 | 1,60 | -1,23% | 1,58 | 1,65 | 1,60 | 1,59 | 1,62 | 342 | 51.089.700 |
| 16/3/2023 | 1,63 | 1,62 | +0,62% | 1,57 | 1,70 | 1,64 | 1,61 | 1,63 | 498 | 43.594.900 |
| 15/3/2023 | 1,60 | 1,61 | +0,63% | 1,57 | 1,67 | 1,62 | 1,61 | 1,63 | 553 | 52.960.800 |
| 14/3/2023 | 1,66 | 1,60 | -1,23% | 1,59 | 1,66 | 1,62 | 1,60 | 1,61 | 416 | 24.046.600 |
| 13/3/2023 | 1,63 | 1,62 | -0,61% | 1,61 | 1,67 | 1,63 | 1,62 | 1,64 | 345 | 20.793.000 |
| 10/3/2023 | 1,67 | 1,63 | -1,81% | 1,60 | 1,68 | 1,64 | 1,63 | 1,64 | 369 | 26.427.800 |
| 9/3/2023 | 1,70 | 1,66 | -2,35% | 1,65 | 1,74 | 1,70 | 1,66 | 1,67 | 380 | 35.653.400 |
| 8/3/2023 | 1,75 | 1,70 | -2,86% | 1,67 | 1,80 | 1,71 | 1,69 | 1,70 | 1.038 | 98.233.500 |
| 7/3/2023 | 1,71 | 1,75 | +2,34% | 1,66 | 1,81 | 1,71 | 1,71 | 1,76 | 673 | 101.926.500 |
| 6/3/2023 | 1,71 | 1,71 | -1,72% | 1,71 | 1,77 | 1,73 | 1,71 | 1,76 | 365 | 23.054.400 |
| 3/3/2023 | 1,74 | 1,74 | 0,00% | 1,74 | 1,76 | 1,74 | 1,74 | 1,75 | 60 | 6.024.900 |
| 2/3/2023 | 1,77 | 1,74 | 0,00% | 1,74 | 1,80 | 1,76 | 1,74 | 1,76 | 156 | 11.276.900 |
| 1/3/2023 | 1,80 | 1,74 | -2,79% | 1,74 | 1,82 | 1,76 | 1,73 | 1,74 | 176 | 32.487.100 |
| 28/2/2023 | 1,80 | 1,79 | -0,56% | 1,77 | 1,82 | 1,79 | 1,79 | 1,80 | 202 | 11.630.800 |
| 27/2/2023 | 1,82 | 1,80 | -0,55% | 1,78 | 1,82 | 1,80 | 1,80 | 1,82 | 203 | 18.843.500 |
| 24/2/2023 | 1,90 | 1,81 | -4,74% | 1,80 | 1,91 | 1,82 | 1,81 | 1,84 | 304 | 15.789.900 |
| 23/2/2023 | 1,98 | 1,90 | -4,04% | 1,87 | 1,98 | 1,92 | 1,90 | 1,92 | 296 | 19.390.800 |
| 22/2/2023 | 1,88 | 1,98 | +5,32% | 1,84 | 2,02 | 1,93 | 1,97 | 1,98 | 471 | 42.377.800 |
| 17/2/2023 | 1,80 | 1,88 | +3,87% | 1,78 | 1,88 | 1,84 | 1,84 | 1,88 | 258 | 26.203.200 |
| 16/2/2023 | 1,83 | 1,81 | +1,12% | 1,77 | 1,85 | 1,81 | 1,81 | 1,84 | 149 | 10.780.700 |
| 15/2/2023 | 1,73 | 1,79 | +3,47% | 1,72 | 1,83 | 1,78 | 1,79 | 1,81 | 319 | 25.457.900 |
| 14/2/2023 | 1,78 | 1,73 | 0,00% | 1,73 | 1,81 | 1,76 | 1,73 | 1,75 | 324 | 39.536.400 |
| 13/2/2023 | 1,79 | 1,73 | -5,46% | 1,73 | 1,85 | 1,78 | 1,73 | 1,78 | 407 | 24.600.300 |
| 10/2/2023 | 1,75 | 1,83 | +5,17% | 1,71 | 1,83 | 1,77 | 1,81 | 1,83 | 390 | 35.331.300 |
| 9/2/2023 | 1,80 | 1,74 | -1,69% | 1,74 | 1,83 | 1,77 | 1,74 | 1,76 | 520 | 34.460.100 |
| 8/2/2023 | 1,79 | 1,77 | 0,00% | 1,75 | 1,95 | 1,83 | 1,77 | 1,83 | 395 | 58.459.200 |
| 7/2/2023 | 1,83 | 1,77 | -2,75% | 1,77 | 1,85 | 1,81 | 1,77 | 1,80 | 148 | 12.462.800 |
| 6/2/2023 | 1,83 | 1,82 | -2,67% | 1,80 | 1,85 | 1,82 | 1,82 | 1,85 | 172 | 26.880.700 |
| 3/2/2023 | 1,91 | 1,87 | -2,60% | 1,87 | 1,96 | 1,90 | 1,87 | 1,89 | 303 | 33.989.700 |
| 2/2/2023 | 1,98 | 1,92 | -2,04% | 1,91 | 2,04 | 1,97 | 1,92 | 1,95 | 607 | 74.831.100 |
| 1/2/2023 | 1,91 | 1,96 | +2,08% | 1,89 | 2,00 | 1,95 | 1,95 | 1,96 | 634 | 62.154.700 |
| 31/1/2023 | 1,94 | 1,92 | -1,03% | 1,86 | 1,94 | 1,89 | 1,90 | 1,92 | 674 | 107.707.600 |
| 30/1/2023 | 2,04 | 1,94 | -4,90% | 1,94 | 2,09 | 2,00 | 1,94 | 1,98 | 633 | 47.485.900 |
| 27/1/2023 | 2,11 | 2,04 | -2,86% | 1,98 | 2,13 | 2,03 | 2,04 | 2,06 | 578 | 40.038.900 |
| 26/1/2023 | 2,11 | 2,10 | -0,47% | 2,03 | 2,14 | 2,08 | 2,08 | 2,10 | 416 | 30.754.900 |
| 25/1/2023 | 2,07 | 2,11 | +1,93% | 2,05 | 2,12 | 2,09 | 2,09 | 2,11 | 159 | 12.094.400 |
| 24/1/2023 | 2,00 | 2,07 | +1,47% | 2,00 | 2,14 | 2,07 | 2,05 | 2,07 | 254 | 31.614.900 |
| 23/1/2023 | 2,08 | 2,04 | -1,45% | 2,04 | 2,13 | 2,07 | 2,04 | 2,06 | 313 | 31.547.200 |
| 20/1/2023 | 2,14 | 2,07 | -3,27% | 2,07 | 2,16 | 2,10 | 2,07 | 2,09 | 244 | 14.454.600 |
| 19/1/2023 | 2,07 | 2,14 | +1,90% | 2,07 | 2,19 | 2,12 | 2,13 | 2,14 | 446 | 31.856.600 |
| 18/1/2023 | 2,08 | 2,10 | +0,96% | 2,08 | 2,17 | 2,13 | 2,09 | 2,10 | 352 | 35.055.400 |
| 17/1/2023 | 2,09 | 2,08 | -0,95% | 1,99 | 2,13 | 2,06 | 2,04 | 2,08 | 266 | 30.682.500 |
| 16/1/2023 | 2,11 | 2,10 | -0,47% | 2,06 | 2,14 | 2,10 | 2,07 | 2,10 | 264 | 14.553.200 |
| 13/1/2023 | 2,09 | 2,11 | +0,48% | 2,03 | 2,11 | 2,08 | 2,06 | 2,11 | 187 | 13.980.200 |
| 12/1/2023 | 2,14 | 2,10 | -3,23% | 2,09 | 2,20 | 2,12 | 2,10 | 2,11 | 318 | 45.332.300 |
| 11/1/2023 | 2,15 | 2,17 | +0,93% | 2,12 | 2,22 | 2,16 | 2,17 | 2,20 | 468 | 40.144.700 |
| 10/1/2023 | 2,07 | 2,15 | +3,86% | 2,03 | 2,15 | 2,10 | 2,13 | 2,15 | 235 | 19.510.700 |
| 9/1/2023 | 1,99 | 2,07 | +2,48% | 1,94 | 2,12 | 2,04 | 2,05 | 2,07 | 358 | 33.467.500 |
| 6/1/2023 | 1,98 | 2,02 | +5,21% | 1,95 | 2,16 | 2,05 | 2,02 | 2,03 | 916 | 126.424.000 |
| 5/1/2023 | 1,77 | 1,92 | +12,28% | 1,70 | 2,04 | 1,86 | 1,92 | 2,00 | 927 | 109.340.100 |
| 4/1/2023 | 1,76 | 1,71 | -0,58% | 1,71 | 1,80 | 1,74 | 1,71 | 1,75 | 320 | 27.864.700 |
| 3/1/2023 | 1,75 | 1,72 | -4,44% | 1,69 | 1,81 | 1,76 | 1,72 | 1,73 | 274 | 21.860.900 |
| 2/1/2023 | 1,80 | 1,80 | -1,10% | 1,74 | 1,83 | 1,77 | 1,79 | 1,80 | 278 | 16.605.300 |
| 29/12/2022 | 1,85 | 1,82 | -3,19% | 1,80 | 1,89 | 1,83 | 1,82 | 1,83 | 255 | 45.951.400 |
| 28/12/2022 | 1,78 | 1,88 | +4,44% | 1,78 | 1,89 | 1,82 | 1,87 | 1,88 | 188 | 25.433.300 |
| 27/12/2022 | 1,84 | 1,80 | -3,23% | 1,76 | 1,86 | 1,79 | 1,80 | 1,83 | 280 | 30.169.500 |
| 26/12/2022 | 1,88 | 1,86 | -1,06% | 1,83 | 1,92 | 1,87 | 1,86 | 1,90 | 82 | 12.338.600 |
| 23/12/2022 | 1,79 | 1,88 | +4,44% | 1,78 | 1,92 | 1,86 | 1,87 | 1,88 | 326 | 29.797.900 |
| 22/12/2022 | 1,82 | 1,80 | -1,10% | 1,70 | 1,84 | 1,75 | 1,77 | 1,80 | 417 | 48.674.400 |
| 21/12/2022 | 1,81 | 1,82 | +1,11% | 1,74 | 1,86 | 1,81 | 1,82 | 1,85 | 379 | 42.609.600 |
| 20/12/2022 | 1,66 | 1,80 | +6,51% | 1,66 | 1,88 | 1,80 | 1,80 | 1,82 | 653 | 89.137.400 |
| 19/12/2022 | 1,50 | 1,69 | +13,42% | 1,50 | 1,70 | 1,62 | 1,68 | 1,69 | 860 | 107.360.200 |
| 16/12/2022 | 1,50 | 1,49 | -0,67% | 1,41 | 1,57 | 1,47 | 1,49 | 1,51 | 997 | 130.699.900 |
| 15/12/2022 | 1,62 | 1,50 | -7,41% | 1,50 | 1,64 | 1,54 | 1,50 | 1,51 | 977 | 171.905.800 |
| 14/12/2022 | 1,75 | 1,62 | -5,26% | 1,55 | 1,75 | 1,60 | 1,62 | 1,64 | 1.629 | 241.151.000 |
| 13/12/2022 | 1,94 | 1,71 | -11,86% | 1,70 | 1,96 | 1,79 | 1,70 | 1,74 | 1.446 | 198.422.200 |
| 12/12/2022 | 2,01 | 1,94 | -3,96% | 1,87 | 2,01 | 1,92 | 1,94 | 1,96 | 547 | 46.640.700 |
| 9/12/2022 | 1,98 | 2,02 | +2,02% | 1,95 | 2,06 | 2,00 | 2,01 | 2,02 | 294 | 34.334.900 |
| 8/12/2022 | 2,09 | 1,98 | -5,26% | 1,92 | 2,09 | 1,98 | 1,97 | 1,98 | 590 | 83.838.300 |
| 7/12/2022 | 2,06 | 2,09 | +3,47% | 2,05 | 2,10 | 2,07 | 2,08 | 2,09 | 326 | 56.554.200 |
| 6/12/2022 | 2,12 | 2,02 | -2,88% | 2,02 | 2,12 | 2,04 | 2,01 | 2,02 | 512 | 49.992.800 |
| 5/12/2022 | 2,21 | 2,08 | -6,31% | 2,07 | 2,21 | 2,10 | 2,08 | 2,10 | 412 | 36.337.800 |
| 2/12/2022 | 2,20 | 2,22 | +0,45% | 2,16 | 2,27 | 2,22 | 2,22 | 2,25 | 261 | 32.660.800 |
| 1/12/2022 | 2,18 | 2,21 | +0,45% | 2,13 | 2,21 | 2,17 | 2,20 | 2,21 | 185 | 23.465.900 |
| 30/11/2022 | 2,13 | 2,20 | +3,77% | 2,06 | 2,20 | 2,12 | 2,12 | 2,20 | 508 | 66.369.800 |
| 29/11/2022 | 2,10 | 2,12 | +0,95% | 2,05 | 2,19 | 2,13 | 2,10 | 2,12 | 924 | 84.965.300 |
| 28/11/2022 | 2,20 | 2,10 | -1,87% | 2,01 | 2,20 | 2,06 | 2,08 | 2,10 | 528 | 59.749.200 |
| 25/11/2022 | 2,36 | 2,14 | -9,70% | 2,09 | 2,36 | 2,17 | 2,14 | 2,17 | 817 | 119.736.000 |
| 24/11/2022 | 2,20 | 2,37 | +7,73% | 2,20 | 2,37 | 2,30 | 2,28 | 2,37 | 182 | 41.061.400 |
| 23/11/2022 | 2,23 | 2,20 | -1,79% | 2,16 | 2,24 | 2,20 | 2,20 | 2,21 | 1.063 | 48.461.700 |
| 22/11/2022 | 2,30 | 2,24 | -1,75% | 2,19 | 2,30 | 2,25 | 2,23 | 2,24 | 683 | 68.391.500 |
| 21/11/2022 | 2,26 | 2,28 | +1,79% | 2,14 | 2,31 | 2,24 | 2,28 | 2,30 | 693 | 72.229.400 |
| 18/11/2022 | 2,46 | 2,24 | -10,04% | 2,24 | 2,55 | 2,34 | 2,24 | 2,25 | 1.184 | 185.676.700 |
| 17/11/2022 | 2,41 | 2,49 | +3,75% | 2,27 | 2,52 | 2,37 | 2,44 | 2,49 | 1.063 | 122.123.400 |
| 16/11/2022 | 2,50 | 2,40 | -4,38% | 2,40 | 2,60 | 2,43 | 2,40 | 2,43 | 491 | 40.579.800 |
| 14/11/2022 | 2,57 | 2,51 | -3,46% | 2,47 | 2,65 | 2,52 | 2,51 | 2,54 | 931 | 82.246.300 |
| 11/11/2022 | 2,68 | 2,60 | -4,06% | 2,55 | 2,68 | 2,60 | 2,57 | 2,60 | 616 | 68.094.300 |
| 10/11/2022 | 2,63 | 2,71 | +1,88% | 2,48 | 2,71 | 2,61 | 2,65 | 2,71 | 518 | 65.837.300 |
| 9/11/2022 | 2,72 | 2,66 | -1,12% | 2,65 | 2,78 | 2,70 | 2,66 | 2,72 | 367 | 41.618.100 |
| 8/11/2022 | 2,71 | 2,69 | -0,37% | 2,68 | 2,81 | 2,74 | 2,69 | 2,81 | 370 | 49.837.000 |
| 7/11/2022 | 2,81 | 2,70 | -3,91% | 2,68 | 2,86 | 2,75 | 2,70 | 2,75 | 579 | 83.264.700 |
| 4/11/2022 | 2,91 | 2,81 | -3,44% | 2,81 | 2,97 | 2,89 | 2,81 | 2,87 | 584 | 74.452.600 |
| 3/11/2022 | 2,74 | 2,91 | +3,93% | 2,71 | 2,92 | 2,83 | 2,86 | 2,91 | 634 | 90.174.100 |
| 1/11/2022 | 2,80 | 2,80 | -0,36% | 2,69 | 2,91 | 2,76 | 2,78 | 2,81 | 1.483 | 245.408.800 |
| 31/10/2022 | 2,72 | 2,81 | +0,36% | 2,72 | 2,86 | 2,81 | 2,81 | 2,86 | 611 | 86.209.800 |
| 28/10/2022 | 2,79 | 2,80 | +0,36% | 2,75 | 2,87 | 2,79 | 2,79 | 2,80 | 419 | 66.199.900 |
| 27/10/2022 | 2,75 | 2,79 | -1,06% | 2,75 | 2,88 | 2,81 | 2,79 | 2,83 | 537 | 83.652.500 |
| 26/10/2022 | 2,84 | 2,82 | +0,36% | 2,69 | 2,90 | 2,80 | 2,76 | 2,82 | 750 | 77.867.200 |
| 25/10/2022 | 2,94 | 2,81 | -3,10% | 2,81 | 2,98 | 2,92 | 2,81 | 2,86 | 840 | 121.274.000 |
| 24/10/2022 | 2,96 | 2,90 | -2,36% | 2,90 | 2,97 | 2,93 | 2,90 | 2,92 | 264 | 34.683.300 |
| 21/10/2022 | 2,94 | 2,97 | +1,02% | 2,89 | 3,02 | 2,94 | 2,95 | 3,03 | 369 | 87.283.700 |
| 20/10/2022 | 2,93 | 2,94 | +0,68% | 2,90 | 2,98 | 2,93 | 2,94 | 2,95 | 452 | 67.639.900 |
| 19/10/2022 | 3,03 | 2,92 | -3,63% | 2,90 | 3,03 | 2,94 | 2,92 | 2,95 | 863 | 156.133.300 |
| 18/10/2022 | 3,12 | 3,03 | -3,19% | 3,01 | 3,20 | 3,06 | 3,03 | 3,04 | 675 | 113.280.000 |
| 17/10/2022 | 3,08 | 3,13 | +1,95% | 3,04 | 3,19 | 3,10 | 3,07 | 3,13 | 312 | 41.247.000 |
| 14/10/2022 | 3,38 | 3,07 | -6,97% | 3,07 | 3,39 | 3,19 | 3,07 | 3,13 | 227 | 35.156.700 |
| 13/10/2022 | 3,27 | 3,30 | -1,20% | 3,24 | 3,40 | 3,33 | 3,30 | 3,37 | 501 | 53.960.300 |
| 11/10/2022 | 3,25 | 3,34 | +2,77% | 3,20 | 3,44 | 3,35 | 3,34 | 3,35 | 612 | 57.912.900 |
| 10/10/2022 | 3,43 | 3,25 | -2,69% | 3,25 | 3,43 | 3,31 | 3,25 | 3,33 | 382 | 34.389.300 |
| 7/10/2022 | 3,41 | 3,34 | -3,75% | 3,19 | 3,44 | 3,33 | 3,33 | 3,35 | 601 | 98.711.000 |
| 6/10/2022 | 3,36 | 3,47 | +2,36% | 3,17 | 3,47 | 3,37 | 3,40 | 3,47 | 639 | 98.202.100 |
| 5/10/2022 | 3,04 | 3,39 | +11,51% | 3,00 | 3,39 | 3,27 | 3,29 | 3,39 | 750 | 161.425.900 |
| 4/10/2022 | 3,15 | 3,04 | -2,88% | 3,04 | 3,22 | 3,12 | 3,04 | 3,09 | 458 | 53.599.200 |
| 3/10/2022 | 2,98 | 3,13 | +5,39% | 2,98 | 3,15 | 3,09 | 3,08 | 3,13 | 413 | 70.912.300 |
| 30/9/2022 | 2,93 | 2,97 | +1,71% | 2,91 | 3,04 | 2,97 | 2,97 | 3,03 | 410 | 45.489.200 |
| 29/9/2022 | 2,99 | 2,92 | -2,67% | 2,87 | 2,99 | 2,90 | 2,91 | 2,92 | 381 | 50.140.500 |
| 28/9/2022 | 3,03 | 3,00 | -2,28% | 2,97 | 3,10 | 3,01 | 3,00 | 3,05 | 576 | 73.275.900 |
| 27/9/2022 | 3,13 | 3,07 | +0,33% | 2,94 | 3,14 | 3,02 | 2,98 | 3,07 | 836 | 74.311.200 |
| 26/9/2022 | 3,30 | 3,06 | -7,27% | 3,06 | 3,30 | 3,14 | 3,06 | 3,09 | 351 | 54.444.100 |
| 23/9/2022 | 3,50 | 3,30 | -6,52% | 3,26 | 3,51 | 3,33 | 3,29 | 3,35 | 1.022 | 151.775.800 |
| 22/9/2022 | 3,58 | 3,53 | -1,40% | 3,43 | 3,65 | 3,53 | 3,53 | 3,60 | 722 | 118.044.700 |
| 21/9/2022 | 3,30 | 3,58 | +7,51% | 3,28 | 3,58 | 3,41 | 3,50 | 3,58 | 1.329 | 275.346.300 |
| 20/9/2022 | 3,33 | 3,33 | -0,30% | 3,22 | 3,33 | 3,26 | 3,20 | 3,33 | 328 | 37.499.200 |
| 19/9/2022 | 3,20 | 3,34 | +1,83% | 3,17 | 3,34 | 3,26 | 3,20 | 3,34 | 434 | 65.474.400 |
| 16/9/2022 | 2,99 | 3,28 | +8,25% | 2,97 | 3,28 | 3,16 | 3,22 | 3,28 | 787 | 89.699.000 |
| 15/9/2022 | 3,09 | 3,03 | -0,33% | 3,01 | 3,14 | 3,07 | 3,03 | 3,05 | 259 | 25.905.700 |
| 14/9/2022 | 3,06 | 3,04 | -1,30% | 3,02 | 3,16 | 3,11 | 3,04 | 3,10 | 439 | 59.096.900 |
| 13/9/2022 | 3,02 | 3,08 | -0,65% | 2,99 | 3,09 | 3,04 | 3,06 | 3,08 | 414 | 46.617.900 |
| 12/9/2022 | 3,03 | 3,10 | +2,65% | 3,03 | 3,15 | 3,09 | 3,05 | 3,10 | 600 | 88.249.500 |
| 9/9/2022 | 3,05 | 3,02 | +0,67% | 3,02 | 3,13 | 3,06 | 3,02 | 3,04 | 480 | 71.664.400 |
| 8/9/2022 | 2,96 | 3,00 | +1,35% | 2,94 | 3,05 | 3,00 | 2,99 | 3,00 | 582 | 76.929.600 |
| 6/9/2022 | 3,04 | 2,96 | -3,58% | 2,94 | 3,10 | 2,98 | 2,96 | 2,99 | 374 | 39.014.600 |
| 5/9/2022 | 3,14 | 3,07 | -2,54% | 3,06 | 3,23 | 3,12 | 3,07 | 3,10 | 364 | 47.148.800 |
| 2/9/2022 | 2,93 | 3,15 | +8,62% | 2,90 | 3,15 | 3,05 | 3,08 | 3,15 | 1.131 | 143.211.300 |
| 1/9/2022 | 2,89 | 2,90 | 0,00% | 2,83 | 2,99 | 2,91 | 2,86 | 2,90 | 220 | 34.500.600 |
| 31/8/2022 | 2,92 | 2,90 | -1,36% | 2,90 | 3,01 | 2,96 | 2,90 | 2,94 | 270 | 40.041.400 |
| 30/8/2022 | 2,97 | 2,94 | -1,01% | 2,91 | 3,04 | 2,97 | 2,93 | 2,94 | 388 | 58.855.900 |
| 29/8/2022 | 3,00 | 2,97 | -1,98% | 2,97 | 3,05 | 3,01 | 2,97 | 3,04 | 468 | 43.632.400 |
| 26/8/2022 | 3,04 | 3,03 | +1,00% | 2,96 | 3,07 | 3,01 | 3,01 | 3,03 | 702 | 68.834.900 |
| 25/8/2022 | 3,02 | 3,00 | -1,96% | 2,99 | 3,09 | 3,02 | 3,00 | 3,05 | 483 | 41.508.600 |
| 24/8/2022 | 3,09 | 3,06 | -0,65% | 2,91 | 3,32 | 3,10 | 2,99 | 3,06 | 1.858 | 219.035.300 |
| 23/8/2022 | 3,00 | 3,08 | +2,67% | 2,92 | 3,08 | 3,02 | 3,03 | 3,08 | 952 | 133.316.900 |
| 22/8/2022 | 3,09 | 3,00 | -3,23% | 2,98 | 3,09 | 3,02 | 2,99 | 3,07 | 836 | 75.040.100 |
| 19/8/2022 | 3,38 | 3,10 | -9,09% | 3,05 | 3,38 | 3,14 | 3,10 | 3,13 | 1.093 | 129.756.600 |
| 18/8/2022 | 3,65 | 3,41 | -6,58% | 3,41 | 3,72 | 3,49 | 3,41 | 3,45 | 934 | 110.563.400 |
| 17/8/2022 | 3,63 | 3,65 | -2,41% | 3,50 | 3,65 | 3,59 | 3,63 | 3,65 | 798 | 67.063.500 |
| 16/8/2022 | 3,57 | 3,74 | +1,63% | 3,50 | 3,76 | 3,65 | 3,66 | 3,74 | 999 | 94.534.400 |
| 15/8/2022 | 3,35 | 3,68 | +9,85% | 3,30 | 3,68 | 3,51 | 3,66 | 3,68 | 828 | 110.498.700 |
| 12/8/2022 | 3,37 | 3,35 | +1,52% | 3,22 | 3,37 | 3,28 | 3,29 | 3,35 | 354 | 45.134.800 |
| 11/8/2022 | 3,37 | 3,30 | -2,37% | 3,16 | 3,38 | 3,27 | 3,15 | 3,30 | 657 | 79.421.300 |
| 10/8/2022 | 3,07 | 3,38 | +10,10% | 3,07 | 3,38 | 3,27 | 3,33 | 3,38 | 856 | 99.400.300 |
| 9/8/2022 | 3,21 | 3,07 | -3,76% | 3,05 | 3,26 | 3,12 | 3,07 | 3,09 | 386 | 34.523.400 |
| 8/8/2022 | 3,13 | 3,19 | +0,95% | 3,07 | 3,24 | 3,18 | 3,17 | 3,19 | 352 | 40.476.500 |
| 5/8/2022 | 3,02 | 3,16 | +4,64% | 3,02 | 3,21 | 3,12 | 3,13 | 3,16 | 741 | 79.482.000 |
| 4/8/2022 | 3,00 | 3,02 | +0,33% | 2,98 | 3,24 | 3,14 | 3,02 | 3,11 | 1.134 | 123.859.000 |
| 3/8/2022 | 2,90 | 3,01 | +4,51% | 2,68 | 3,01 | 2,82 | 2,91 | 3,01 | 3.199 | 313.920.000 |
| 2/8/2022 | 2,96 | 2,88 | -2,70% | 2,88 | 2,99 | 2,92 | 2,88 | 2,96 | 1.115 | 66.125.200 |
| 1/8/2022 | 2,99 | 2,96 | -1,33% | 2,89 | 3,09 | 3,01 | 2,94 | 2,96 | 641 | 54.413.200 |
| 29/7/2022 | 3,03 | 3,00 | -1,64% | 2,99 | 3,10 | 3,05 | 3,00 | 3,07 | 1.012 | 53.105.000 |
| 28/7/2022 | 2,86 | 3,05 | +8,16% | 2,85 | 3,07 | 3,01 | 3,04 | 3,05 | 817 | 88.461.900 |
| 27/7/2022 | 2,72 | 2,82 | +3,68% | 2,72 | 2,90 | 2,82 | 2,82 | 2,90 | 424 | 35.039.300 |
| 26/7/2022 | 2,80 | 2,72 | -3,55% | 2,71 | 2,80 | 2,73 | 2,71 | 2,72 | 503 | 52.875.900 |
| 25/7/2022 | 2,84 | 2,82 | -0,70% | 2,74 | 2,87 | 2,80 | 2,82 | 2,85 | 315 | 21.962.100 |
| 22/7/2022 | 2,84 | 2,84 | -0,35% | 2,78 | 2,94 | 2,83 | 2,78 | 2,84 | 560 | 39.650.400 |
| 21/7/2022 | 2,63 | 2,85 | +5,95% | 2,63 | 2,85 | 2,72 | 2,81 | 2,85 | 430 | 41.284.700 |
| 20/7/2022 | 2,51 | 2,69 | +5,08% | 2,51 | 2,69 | 2,64 | 2,66 | 2,69 | 544 | 69.403.100 |
| 19/7/2022 | 2,58 | 2,56 | -1,92% | 2,49 | 2,63 | 2,56 | 2,56 | 2,59 | 559 | 50.905.200 |
| 18/7/2022 | 2,59 | 2,61 | +2,35% | 2,56 | 2,64 | 2,59 | 2,59 | 2,61 | 795 | 60.357.500 |
| 15/7/2022 | 2,54 | 2,55 | +0,79% | 2,51 | 2,62 | 2,56 | 2,55 | 2,58 | 308 | 29.467.700 |
| 14/7/2022 | 2,56 | 2,53 | -1,17% | 2,48 | 2,57 | 2,52 | 2,53 | 2,58 | 321 | 41.887.300 |
| 13/7/2022 | 2,60 | 2,56 | -0,78% | 2,56 | 2,65 | 2,61 | 2,55 | 2,56 | 443 | 55.549.700 |
| 12/7/2022 | 2,62 | 2,58 | -1,53% | 2,54 | 2,68 | 2,61 | 2,57 | 2,65 | 678 | 73.452.900 |
| 11/7/2022 | 2,53 | 2,62 | +3,56% | 2,52 | 2,76 | 2,64 | 2,58 | 2,62 | 966 | 99.811.900 |
| 8/7/2022 | 2,60 | 2,53 | -2,69% | 2,53 | 2,66 | 2,60 | 2,53 | 2,60 | 352 | 28.886.300 |
| 7/7/2022 | 2,50 | 2,60 | +6,12% | 2,48 | 2,70 | 2,61 | 2,60 | 2,65 | 976 | 91.165.000 |
| 6/7/2022 | 2,39 | 2,45 | +2,51% | 2,38 | 2,54 | 2,46 | 2,45 | 2,50 | 578 | 63.434.700 |
| 5/7/2022 | 2,47 | 2,39 | -2,45% | 2,34 | 2,47 | 2,38 | 2,39 | 2,43 | 485 | 43.847.300 |
| 4/7/2022 | 2,50 | 2,45 | -2,39% | 2,45 | 2,55 | 2,49 | 2,45 | 2,48 | 277 | 29.446.700 |
| 1/7/2022 | 2,56 | 2,51 | -4,56% | 2,51 | 2,61 | 2,54 | 2,51 | 2,60 | 627 | 71.473.000 |
| 30/6/2022 | 2,58 | 2,63 | -0,38% | 2,50 | 2,63 | 2,58 | 2,60 | 2,63 | 644 | 97.513.700 |
| 29/6/2022 | 2,62 | 2,64 | +0,38% | 2,48 | 2,64 | 2,56 | 2,58 | 2,64 | 751 | 72.249.200 |
| 28/6/2022 | 2,61 | 2,63 | -0,38% | 2,49 | 2,69 | 2,58 | 2,58 | 2,63 | 487 | 51.156.700 |
| 27/6/2022 | 2,50 | 2,64 | +4,76% | 2,50 | 2,64 | 2,57 | 2,62 | 2,64 | 743 | 75.721.400 |
| 24/6/2022 | 2,54 | 2,52 | +0,40% | 2,44 | 2,59 | 2,51 | 2,45 | 2,52 | 963 | 108.334.000 |
| 23/6/2022 | 2,60 | 2,51 | -3,46% | 2,51 | 2,65 | 2,55 | 2,51 | 2,56 | 1.096 | 131.569.200 |
| 22/6/2022 | 2,54 | 2,60 | -1,89% | 2,54 | 2,67 | 2,61 | 2,56 | 2,60 | 931 | 87.893.200 |
| 21/6/2022 | 2,68 | 2,65 | -1,49% | 2,55 | 2,74 | 2,64 | 2,59 | 2,65 | 595 | 51.724.900 |
| 20/6/2022 | 2,64 | 2,69 | +0,37% | 2,60 | 2,74 | 2,67 | 2,62 | 2,69 | 297 | 30.967.900 |
| 17/6/2022 | 2,62 | 2,68 | +1,52% | 2,49 | 2,68 | 2,60 | 2,64 | 2,68 | 747 | 73.055.200 |
| 15/6/2022 | 2,55 | 2,64 | +4,35% | 2,53 | 2,65 | 2,58 | 2,60 | 2,64 | 1.092 | 100.230.400 |
| 14/6/2022 | 2,60 | 2,53 | -4,53% | 2,47 | 2,67 | 2,58 | 2,52 | 2,62 | 885 | 102.354.200 |
| 13/6/2022 | 2,72 | 2,65 | -2,57% | 2,51 | 2,72 | 2,59 | 2,63 | 2,70 | 861 | 134.615.500 |
| 10/6/2022 | 2,75 | 2,72 | -2,86% | 2,68 | 2,76 | 2,72 | 2,72 | 2,76 | 881 | 86.804.500 |
| 9/6/2022 | 2,74 | 2,80 | +2,19% | 2,70 | 2,84 | 2,79 | 2,79 | 2,84 | 943 | 113.956.600 |
| 8/6/2022 | 2,77 | 2,74 | -1,08% | 2,73 | 2,83 | 2,78 | 2,74 | 2,77 | 361 | 33.432.500 |
| 7/6/2022 | 2,77 | 2,77 | -1,07% | 2,75 | 2,84 | 2,80 | 2,77 | 2,83 | 611 | 74.918.200 |
| 6/6/2022 | 2,86 | 2,80 | -2,10% | 2,77 | 2,90 | 2,81 | 2,79 | 2,84 | 456 | 47.027.400 |
| 3/6/2022 | 2,91 | 2,86 | -3,05% | 2,86 | 2,94 | 2,89 | 2,86 | 2,89 | 535 | 65.852.000 |
| 2/6/2022 | 3,00 | 2,95 | -1,99% | 2,95 | 3,04 | 2,99 | 2,95 | 2,96 | 382 | 45.538.800 |
| 1/6/2022 | 3,10 | 3,01 | -2,90% | 2,99 | 3,12 | 3,04 | 3,01 | 3,05 | 569 | 70.625.200 |
| 31/5/2022 | 3,25 | 3,10 | -2,82% | 3,01 | 3,25 | 3,07 | 3,06 | 3,10 | 1.917 | 172.965.200 |
| 30/5/2022 | 3,20 | 3,19 | 0,00% | 3,06 | 3,25 | 3,15 | 3,15 | 3,20 | 1.120 | 115.625.500 |
| 27/5/2022 | 3,20 | 3,19 | 0,00% | 3,16 | 3,30 | 3,21 | 3,19 | 3,22 | 584 | 131.851.500 |
| 26/5/2022 | 3,12 | 3,19 | +2,24% | 3,08 | 3,19 | 3,12 | 3,16 | 3,19 | 627 | 74.652.000 |
| 25/5/2022 | 3,03 | 3,12 | +2,97% | 2,98 | 3,14 | 3,08 | 3,11 | 3,12 | 1.083 | 163.954.400 |
| 24/5/2022 | 2,96 | 3,03 | +1,68% | 2,95 | 3,08 | 3,02 | 3,03 | 3,04 | 885 | 147.146.500 |
| 23/5/2022 | 2,96 | 2,98 | +3,47% | 2,89 | 3,05 | 2,97 | 2,97 | 2,98 | 797 | 107.650.000 |
| 20/5/2022 | 2,84 | 2,88 | +2,13% | 2,84 | 3,01 | 2,91 | 2,88 | 2,92 | 1.148 | 137.104.800 |
| 19/5/2022 | 2,90 | 2,82 | -3,42% | 2,82 | 2,99 | 2,89 | 2,82 | 2,87 | 1.856 | 155.566.800 |
| 18/5/2022 | 2,91 | 2,92 | 0,00% | 2,86 | 2,97 | 2,91 | 2,92 | 2,96 | 914 | 93.630.800 |
| 17/5/2022 | 2,82 | 2,92 | +4,66% | 2,82 | 2,98 | 2,91 | 2,91 | 2,95 | 1.023 | 126.871.700 |
| 16/5/2022 | 2,83 | 2,79 | -1,06% | 2,72 | 2,89 | 2,79 | 2,79 | 2,81 | 1.067 | 141.239.200 |
| 13/5/2022 | 2,81 | 2,82 | +0,71% | 2,72 | 2,93 | 2,82 | 2,78 | 2,82 | 4.063 | 259.202.200 |
| 12/5/2022 | 2,56 | 2,80 | +7,69% | 2,55 | 2,81 | 2,69 | 2,73 | 2,80 | 2.540 | 262.700.200 |
| 11/5/2022 | 2,77 | 2,60 | -6,14% | 2,60 | 2,79 | 2,70 | 2,60 | 2,62 | 1.798 | 183.433.900 |
| 10/5/2022 | 2,83 | 2,77 | -1,42% | 2,70 | 2,87 | 2,76 | 2,72 | 2,77 | 1.496 | 164.897.600 |
| 9/5/2022 | 2,78 | 2,81 | -1,75% | 2,68 | 2,89 | 2,81 | 2,81 | 2,84 | 2.526 | 227.999.800 |
| 6/5/2022 | 3,27 | 2,86 | -13,86% | 2,86 | 3,30 | 3,05 | 2,85 | 2,86 | 2.397 | 387.870.200 |
| 5/5/2022 | 3,34 | 3,32 | -1,78% | 3,11 | 3,42 | 3,26 | 3,30 | 3,36 | 5.109 | 1.074.022.400 |
| 4/5/2022 | 3,45 | 3,38 | -3,43% | 3,12 | 3,47 | 3,24 | 3,34 | 3,39 | 4.383 | 558.139.000 |
| 3/5/2022 | 3,80 | 3,50 | -7,89% | 3,50 | 3,82 | 3,56 | 3,49 | 3,54 | 1.625 | 287.030.400 |
| 2/5/2022 | 3,89 | 3,80 | -6,40% | 3,74 | 3,98 | 3,82 | 3,80 | 3,82 | 1.922 | 333.291.400 |
| 29/4/2022 | 4,34 | 4,06 | -6,67% | 4,06 | 4,40 | 4,21 | 4,06 | 4,08 | 1.441 | 236.954.700 |
| 28/4/2022 | 4,35 | 4,35 | +0,23% | 4,24 | 4,40 | 4,34 | 4,33 | 4,37 | 1.961 | 256.506.800 |
| 27/4/2022 | 4,45 | 4,34 | -1,36% | 4,13 | 4,47 | 4,30 | 4,33 | 4,34 | 3.188 | 787.693.000 |
| 26/4/2022 | 4,64 | 4,40 | -5,17% | 4,40 | 4,74 | 4,54 | 4,40 | 4,43 | 1.995 | 415.177.400 |
| 25/4/2022 | 4,50 | 4,64 | +1,98% | 4,40 | 4,65 | 4,49 | 4,63 | 4,64 | 4.083 | 1.027.350.400 |
| 22/4/2022 | 4,47 | 4,55 | +1,11% | 4,36 | 4,60 | 4,47 | 4,54 | 4,55 | 3.474 | 582.236.100 |
| 20/4/2022 | 4,60 | 4,50 | -2,17% | 4,44 | 4,64 | 4,50 | 4,49 | 4,51 | 4.046 | 783.316.500 |
| 19/4/2022 | 4,63 | 4,60 | -1,92% | 4,54 | 4,67 | 4,59 | 4,60 | 4,64 | 2.951 | 413.405.400 |
| 18/4/2022 | 4,60 | 4,69 | +0,64% | 4,50 | 4,69 | 4,58 | 4,64 | 4,69 | 2.585 | 413.134.000 |
| 14/4/2022 | 4,65 | 4,66 | -0,21% | 4,55 | 4,67 | 4,59 | 4,60 | 4,66 | 1.400 | 382.548.500 |
| 13/4/2022 | 4,65 | 4,67 | +0,43% | 4,64 | 4,85 | 4,74 | 4,67 | 4,70 | 2.016 | 436.929.900 |
| 12/4/2022 | 4,64 | 4,65 | +0,65% | 4,55 | 4,77 | 4,64 | 4,65 | 4,68 | 2.867 | 622.090.200 |
| 11/4/2022 | 4,62 | 4,62 | -0,86% | 4,56 | 4,74 | 4,64 | 4,62 | 4,67 | 1.656 | 327.377.200 |
| 8/4/2022 | 4,60 | 4,66 | +0,43% | 4,60 | 4,76 | 4,69 | 4,66 | 4,68 | 1.525 | 473.634.900 |
| 7/4/2022 | 4,55 | 4,64 | -0,22% | 4,40 | 4,68 | 4,58 | 4,64 | 4,67 | 2.012 | 1.130.728.900 |
| 6/4/2022 | 4,45 | 4,65 | +4,49% | 4,34 | 4,66 | 4,52 | 4,61 | 4,65 | 2.566 | 697.407.300 |
| 5/4/2022 | 4,56 | 4,45 | -2,84% | 4,45 | 4,63 | 4,52 | 4,45 | 4,54 | 1.640 | 505.477.100 |
| 4/4/2022 | 4,28 | 4,58 | +5,77% | 4,26 | 4,58 | 4,41 | 4,55 | 4,58 | 1.435 | 524.151.000 |
| 1/4/2022 | 4,29 | 4,33 | +1,88% | 4,23 | 4,35 | 4,28 | 4,32 | 4,33 | 2.087 | 466.028.400 |
| 31/3/2022 | 4,18 | 4,25 | 0,00% | 4,09 | 4,28 | 4,18 | 4,25 | 4,26 | 3.295 | 498.731.100 |
| 30/3/2022 | 4,07 | 4,25 | +3,91% | 4,02 | 4,29 | 4,15 | 4,20 | 4,25 | 2.263 | 629.202.000 |
| 29/3/2022 | 4,12 | 4,09 | +0,49% | 4,05 | 4,15 | 4,09 | 4,09 | 4,10 | 2.252 | 381.789.900 |
| 28/3/2022 | 4,13 | 4,07 | +0,25% | 3,93 | 4,13 | 4,04 | 4,07 | 4,09 | 1.418 | 292.294.800 |
| 25/3/2022 | 3,99 | 4,06 | +0,25% | 3,84 | 4,18 | 4,02 | 4,06 | 4,10 | 3.918 | 1.052.772.100 |
| 24/3/2022 | 3,83 | 4,05 | -1,94% | 3,38 | 4,10 | 3,70 | 4,04 | 4,07 | 6.672 | 2.035.996.600 |
| 23/3/2022 | 4,00 | 4,13 | +3,25% | 3,95 | 4,16 | 4,05 | 4,10 | 4,13 | 1.502 | 406.661.700 |
| 22/3/2022 | 3,75 | 4,00 | +8,11% | 3,73 | 4,07 | 3,92 | 4,00 | 4,04 | 2.511 | 1.108.935.100 |
| 21/3/2022 | 3,79 | 3,70 | -2,12% | 3,65 | 3,87 | 3,73 | 3,70 | 3,72 | 1.486 | 323.651.500 |
| 18/3/2022 | 3,65 | 3,78 | +3,56% | 3,59 | 3,83 | 3,72 | 3,72 | 3,78 | 2.212 | 463.082.100 |
| 17/3/2022 | 3,84 | 3,65 | -6,17% | 3,65 | 3,94 | 3,76 | 3,65 | 3,71 | 1.988 | 385.028.700 |
| 16/3/2022 | 3,61 | 3,89 | +8,96% | 3,61 | 3,91 | 3,78 | 3,88 | 3,89 | 3.347 | 601.810.400 |
| 15/3/2022 | 3,56 | 3,57 | -0,83% | 3,50 | 3,66 | 3,57 | 3,57 | 3,58 | 2.313 | 605.315.100 |
| 14/3/2022 | 3,64 | 3,60 | 0,00% | 3,55 | 3,77 | 3,64 | 3,60 | 3,62 | 2.873 | 678.867.400 |
| 11/3/2022 | 3,43 | 3,60 | +4,05% | 3,43 | 3,69 | 3,57 | 3,60 | 3,61 | 2.360 | 869.124.000 |
| 10/3/2022 | 3,36 | 3,46 | +1,76% | 3,29 | 3,51 | 3,43 | 3,46 | 3,47 | 2.228 | 795.918.200 |
| 9/3/2022 | 3,25 | 3,40 | +4,62% | 3,25 | 3,51 | 3,39 | 3,40 | 3,43 | 2.640 | 464.765.700 |
| 8/3/2022 | 3,18 | 3,25 | +2,20% | 3,13 | 3,35 | 3,23 | 3,25 | 3,29 | 3.557 | 552.345.200 |
| 7/3/2022 | 3,20 | 3,18 | -3,05% | 3,15 | 3,33 | 3,20 | 3,18 | 3,20 | 2.858 | 486.514.400 |
| 4/3/2022 | 3,22 | 3,28 | -0,61% | 3,22 | 3,34 | 3,28 | 3,28 | 3,29 | 1.250 | 220.869.000 |
| 3/3/2022 | 3,25 | 3,30 | +1,54% | 3,20 | 3,36 | 3,28 | 3,30 | 3,31 | 1.153 | 250.366.300 |
| 2/3/2022 | 3,30 | 3,25 | -1,52% | 3,17 | 3,30 | 3,22 | 3,25 | 3,27 | 958 | 284.115.000 |
| 25/2/2022 | 3,20 | 3,30 | +0,61% | 3,20 | 3,34 | 3,29 | 3,30 | 3,32 | 1.491 | 220.334.800 |
| 24/2/2022 | 3,22 | 3,28 | -3,24% | 3,06 | 3,39 | 3,23 | 3,28 | 3,33 | 1.779 | 364.588.000 |
| 23/2/2022 | 3,52 | 3,39 | -3,97% | 3,39 | 3,57 | 3,47 | 3,39 | 3,43 | 669 | 120.269.300 |
| 22/2/2022 | 3,43 | 3,53 | +2,32% | 3,42 | 3,59 | 3,52 | 3,53 | 3,56 | 1.574 | 397.511.500 |
| 21/2/2022 | 3,59 | 3,45 | -5,48% | 3,40 | 3,64 | 3,49 | 3,45 | 3,50 | 1.978 | 368.953.600 |
| 18/2/2022 | 3,55 | 3,65 | +3,40% | 3,47 | 3,72 | 3,61 | 0,00 | 0,00 | 2.967 | 697.543.200 |
| 17/2/2022 | 3,38 | 3,53 | +3,52% | 3,25 | 3,57 | 3,39 | 3,51 | 3,53 | 3.392 | 610.747.000 |
| 16/2/2022 | 3,40 | 3,41 | -0,29% | 3,38 | 3,48 | 3,43 | 3,41 | 3,42 | 2.028 | 344.009.300 |
| 15/2/2022 | 3,40 | 3,42 | +0,59% | 3,38 | 3,49 | 3,43 | 3,39 | 3,42 | 2.186 | 346.527.400 |
| 14/2/2022 | 3,52 | 3,40 | -3,95% | 3,35 | 3,52 | 3,41 | 3,39 | 3,40 | 2.654 | 490.734.000 |
| 11/2/2022 | 3,04 | 3,54 | +17,61% | 3,03 | 3,78 | 3,48 | 3,50 | 3,54 | 8.061 | 3.135.297.300 |
| 10/2/2022 | 3,15 | 3,01 | -3,22% | 2,94 | 3,15 | 3,02 | 3,01 | 3,03 | 3.386 | 854.872.800 |
| 9/2/2022 | 3,31 | 3,11 | -6,89% | 3,04 | 3,40 | 3,19 | 3,10 | 3,11 | 2.659 | 633.284.500 |
| 8/2/2022 | 3,12 | 3,34 | +5,70% | 3,06 | 3,34 | 3,25 | 3,33 | 3,34 | 2.538 | 725.098.000 |
| 7/2/2022 | 3,14 | 3,16 | +0,32% | 3,09 | 3,25 | 3,16 | 3,15 | 3,16 | 1.343 | 234.670.200 |
| 4/2/2022 | 3,21 | 3,15 | -3,08% | 3,06 | 3,25 | 3,16 | 3,15 | 3,20 | 1.527 | 383.138.300 |
| 3/2/2022 | 3,00 | 3,25 | +7,62% | 3,00 | 3,26 | 3,18 | 3,25 | 3,26 | 3.920 | 820.463.200 |
| 2/2/2022 | 3,02 | 3,02 | 0,00% | 2,93 | 3,07 | 2,99 | 3,00 | 3,02 | 2.468 | 427.256.900 |
| 1/2/2022 | 2,91 | 3,02 | +3,07% | 2,89 | 3,03 | 2,98 | 3,00 | 3,02 | 1.882 | 455.690.500 |
| 31/1/2022 | 2,81 | 2,93 | +4,27% | 2,80 | 2,97 | 2,87 | 2,93 | 2,97 | 1.899 | 479.050.400 |
| 28/1/2022 | 2,74 | 2,81 | +1,81% | 2,71 | 2,86 | 2,79 | 2,81 | 2,85 | 2.503 | 672.662.700 |
| 27/1/2022 | 2,76 | 2,76 | 0,00% | 2,70 | 2,83 | 2,75 | 2,72 | 2,76 | 2.222 | 463.918.200 |
| 26/1/2022 | 2,66 | 2,76 | +5,34% | 2,63 | 2,79 | 2,72 | 2,71 | 2,76 | 2.058 | 646.370.800 |
| 25/1/2022 | 2,47 | 2,62 | +4,38% | 2,47 | 2,66 | 2,56 | 2,61 | 2,62 | 1.686 | 374.716.900 |
| 24/1/2022 | 2,49 | 2,51 | +0,40% | 2,36 | 2,56 | 2,45 | 2,51 | 2,52 | 2.020 | 288.132.800 |