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.
LPSB3F - 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 | 1,30 | 1,31 | +0,77% | 1,29 | 1,35 | 1,34 | 1,29 | 1,31 | 281 | 1.398.302 |
| 20/1/2025 | 1,30 | 1,30 | -0,76% | 1,30 | 1,34 | 1,30 | 1,30 | 1,35 | 27 | 28.762 |
| 17/1/2025 | 1,35 | 1,31 | -2,24% | 1,31 | 1,35 | 1,31 | 1,31 | 1,33 | 22 | 38.659 |
| 16/1/2025 | 1,39 | 1,34 | -2,19% | 1,31 | 1,39 | 1,33 | 1,31 | 1,34 | 26 | 91.776 |
| 15/1/2025 | 1,35 | 1,37 | 0,00% | 1,32 | 1,39 | 1,37 | 1,34 | 1,38 | 315 | 1.987.716 |
| 14/1/2025 | 1,39 | 1,37 | -2,84% | 1,36 | 1,42 | 1,38 | 1,36 | 1,43 | 17 | 58.415 |
| 13/1/2025 | 1,40 | 1,41 | -0,70% | 1,38 | 1,43 | 1,39 | 1,37 | 1,38 | 35 | 86.898 |
| 10/1/2025 | 1,43 | 1,42 | -5,33% | 1,42 | 1,48 | 1,46 | 1,41 | 1,56 | 884 | 6.231.571 |
| 9/1/2025 | 1,52 | 1,50 | +0,67% | 1,43 | 1,53 | 1,48 | 1,43 | 1,54 | 1.564 | 12.094.982 |
| 8/1/2025 | 1,50 | 1,49 | 0,00% | 1,46 | 1,51 | 1,49 | 1,46 | 1,49 | 17 | 36.622 |
| 7/1/2025 | 1,49 | 1,49 | -0,67% | 1,47 | 1,56 | 1,50 | 1,47 | 1,52 | 31 | 118.477 |
| 6/1/2025 | 1,45 | 1,50 | +1,35% | 1,45 | 1,51 | 1,48 | 1,45 | 1,51 | 853 | 5.690.448 |
| 3/1/2025 | 1,45 | 1,48 | 0,00% | 1,44 | 1,56 | 1,51 | 1,45 | 1,49 | 216 | 1.487.468 |
| 2/1/2025 | 1,48 | 1,48 | 0,00% | 1,44 | 1,50 | 1,46 | 1,47 | 1,51 | 25 | 66.140 |
| 30/12/2024 | 1,45 | 1,48 | +3,50% | 1,40 | 1,51 | 1,43 | 1,46 | 1,48 | 1.990 | 13.945.978 |
| 27/12/2024 | 1,36 | 1,43 | +3,62% | 1,35 | 1,47 | 1,40 | 1,41 | 1,46 | 39 | 82.915 |
| 26/12/2024 | 1,33 | 1,38 | +0,73% | 1,32 | 1,38 | 1,35 | 1,34 | 1,38 | 36 | 74.506 |
| 23/12/2024 | 1,36 | 1,37 | +2,24% | 1,32 | 1,38 | 1,35 | 1,35 | 1,39 | 52 | 151.172 |
| 20/12/2024 | 1,34 | 1,34 | +1,52% | 1,32 | 1,37 | 1,33 | 1,34 | 1,35 | 30 | 117.507 |
| 19/12/2024 | 1,31 | 1,32 | +0,76% | 1,31 | 1,36 | 1,32 | 1,31 | 1,35 | 25 | 51.401 |
| 18/12/2024 | 1,31 | 1,31 | -2,24% | 1,31 | 1,38 | 1,33 | 1,31 | 1,33 | 39 | 113.775 |
| 17/12/2024 | 1,40 | 1,34 | -4,29% | 1,30 | 1,40 | 1,33 | 1,32 | 1,36 | 67 | 145.597 |
| 16/12/2024 | 1,45 | 1,40 | -2,10% | 1,40 | 1,51 | 1,43 | 1,39 | 1,40 | 56 | 137.094 |
| 13/12/2024 | 1,54 | 1,43 | -8,33% | 1,41 | 1,54 | 1,47 | 1,45 | 1,50 | 86 | 189.646 |
| 12/12/2024 | 1,69 | 1,56 | -1,89% | 1,52 | 1,69 | 1,56 | 1,54 | 1,58 | 51 | 111.484 |
| 11/12/2024 | 1,58 | 1,59 | -0,63% | 1,57 | 1,62 | 1,58 | 1,59 | 1,62 | 31 | 52.560 |
| 10/12/2024 | 1,65 | 1,60 | -1,84% | 1,58 | 1,65 | 1,58 | 1,57 | 1,62 | 36 | 78.812 |
| 9/12/2024 | 1,59 | 1,63 | 0,00% | 1,59 | 1,69 | 1,63 | 1,60 | 1,64 | 17 | 35.388 |
| 6/12/2024 | 1,70 | 1,63 | -3,55% | 1,60 | 1,70 | 1,63 | 1,62 | 1,67 | 20 | 34.876 |
| 5/12/2024 | 1,65 | 1,69 | 0,00% | 1,65 | 1,69 | 1,66 | 1,64 | 1,69 | 21 | 58.437 |
| 4/12/2024 | 1,70 | 1,69 | +9,03% | 1,61 | 1,70 | 1,66 | 1,66 | 1,70 | 19 | 31.153 |
| 3/12/2024 | 1,63 | 1,55 | -4,32% | 1,55 | 1,65 | 1,61 | 1,60 | 1,65 | 57 | 226.595 |
| 2/12/2024 | 1,68 | 1,62 | -1,22% | 1,60 | 1,68 | 1,61 | 1,59 | 1,63 | 31 | 98.690 |
| 29/11/2024 | 1,60 | 1,64 | +1,86% | 1,58 | 1,66 | 1,62 | 1,61 | 1,65 | 22 | 41.116 |
| 28/11/2024 | 1,77 | 1,61 | -9,04% | 1,58 | 1,79 | 1,62 | 1,58 | 1,79 | 88 | 165.606 |
| 27/11/2024 | 1,84 | 1,77 | +1,14% | 1,73 | 1,84 | 1,80 | 1,73 | 1,78 | 31 | 156.065 |
| 26/11/2024 | 1,78 | 1,75 | -0,57% | 1,74 | 1,79 | 1,75 | 1,75 | 1,78 | 20 | 60.912 |
| 25/11/2024 | 1,75 | 1,76 | -1,12% | 1,75 | 1,80 | 1,77 | 1,74 | 1,76 | 38 | 66.794 |
| 22/11/2024 | 1,75 | 1,78 | +2,89% | 1,75 | 1,81 | 1,79 | 1,78 | 1,82 | 27 | 94.062 |
| 21/11/2024 | 1,84 | 1,73 | -5,46% | 1,73 | 1,90 | 1,80 | 1,73 | 1,84 | 17 | 60.184 |
| 19/11/2024 | 1,70 | 1,83 | +5,17% | 1,70 | 1,90 | 1,81 | 1,68 | 1,86 | 67 | 242.817 |
| 18/11/2024 | 1,56 | 1,74 | +6,75% | 1,56 | 1,74 | 1,66 | 1,66 | 1,75 | 60 | 189.218 |
| 14/11/2024 | 1,55 | 1,63 | +0,62% | 1,55 | 1,66 | 1,61 | 1,61 | 1,66 | 23 | 66.887 |
| 13/11/2024 | 1,58 | 1,62 | 0,00% | 1,58 | 1,64 | 1,60 | 1,60 | 1,64 | 27 | 56.906 |
| 12/11/2024 | 1,60 | 1,62 | -1,82% | 1,60 | 1,64 | 1,62 | 1,61 | 1,65 | 24 | 51.672 |
| 11/11/2024 | 1,60 | 1,65 | +0,61% | 1,60 | 1,66 | 1,62 | 1,63 | 1,67 | 52 | 294.208 |
| 8/11/2024 | 1,73 | 1,64 | -4,09% | 1,60 | 1,73 | 1,64 | 1,61 | 1,67 | 52 | 81.274 |
| 7/11/2024 | 1,72 | 1,71 | +0,59% | 1,68 | 1,73 | 1,71 | 1,67 | 1,72 | 34 | 92.010 |
| 6/11/2024 | 1,66 | 1,70 | +2,41% | 1,61 | 1,70 | 1,65 | 1,67 | 1,70 | 34 | 105.969 |
| 5/11/2024 | 1,62 | 1,66 | +3,75% | 1,59 | 1,66 | 1,61 | 1,61 | 1,66 | 46 | 98.584 |
| 4/11/2024 | 1,58 | 1,60 | 0,00% | 1,56 | 1,61 | 1,58 | 1,59 | 1,62 | 55 | 112.257 |
| 1/11/2024 | 1,63 | 1,60 | +1,27% | 1,57 | 1,63 | 1,59 | 1,58 | 1,61 | 33 | 66.496 |
| 31/10/2024 | 1,66 | 1,58 | -4,24% | 1,58 | 1,66 | 1,59 | 1,59 | 1,63 | 55 | 86.058 |
| 30/10/2024 | 1,63 | 1,65 | +0,61% | 1,62 | 1,66 | 1,64 | 1,62 | 1,66 | 24 | 65.968 |
| 29/10/2024 | 1,63 | 1,64 | -0,61% | 1,63 | 1,67 | 1,64 | 1,64 | 1,66 | 15 | 43.212 |
| 28/10/2024 | 1,61 | 1,65 | +1,85% | 1,61 | 1,69 | 1,64 | 1,63 | 1,67 | 23 | 82.619 |
| 25/10/2024 | 1,63 | 1,62 | -2,99% | 1,62 | 1,69 | 1,64 | 1,62 | 1,65 | 30 | 91.072 |
| 24/10/2024 | 1,63 | 1,67 | +3,09% | 1,63 | 1,67 | 1,65 | 1,65 | 1,70 | 27 | 61.911 |
| 23/10/2024 | 1,66 | 1,62 | -2,99% | 1,62 | 1,66 | 1,64 | 1,62 | 1,65 | 29 | 87.258 |
| 22/10/2024 | 1,65 | 1,67 | +1,83% | 1,63 | 1,67 | 1,64 | 1,64 | 1,67 | 33 | 67.287 |
| 21/10/2024 | 1,68 | 1,64 | -4,65% | 1,64 | 1,71 | 1,66 | 1,63 | 1,67 | 65 | 226.045 |
| 18/10/2024 | 1,71 | 1,72 | -0,58% | 1,67 | 1,72 | 1,70 | 1,68 | 1,72 | 36 | 120.362 |
| 17/10/2024 | 1,72 | 1,73 | +0,58% | 1,70 | 1,73 | 1,71 | 1,70 | 1,71 | 19 | 45.246 |
| 16/10/2024 | 1,72 | 1,72 | 0,00% | 1,72 | 1,75 | 1,73 | 1,71 | 1,75 | 24 | 88.183 |
| 15/10/2024 | 1,70 | 1,72 | +0,58% | 1,70 | 1,74 | 1,72 | 1,72 | 1,75 | 39 | 107.774 |
| 14/10/2024 | 1,69 | 1,71 | 0,00% | 1,69 | 1,74 | 1,70 | 1,71 | 1,74 | 44 | 108.408 |
| 11/10/2024 | 1,76 | 1,71 | -2,29% | 1,68 | 1,76 | 1,70 | 1,69 | 1,73 | 36 | 91.702 |
| 10/10/2024 | 1,75 | 1,75 | 0,00% | 1,73 | 1,77 | 1,75 | 1,72 | 1,76 | 35 | 145.435 |
| 9/10/2024 | 1,78 | 1,75 | -1,69% | 1,75 | 1,80 | 1,76 | 1,74 | 1,78 | 19 | 66.269 |
| 8/10/2024 | 1,70 | 1,78 | 0,00% | 1,70 | 1,78 | 1,75 | 1,76 | 1,80 | 26 | 86.354 |
| 7/10/2024 | 1,82 | 1,78 | +1,14% | 1,74 | 1,82 | 1,77 | 1,75 | 1,79 | 43 | 120.920 |
| 4/10/2024 | 1,79 | 1,76 | -1,68% | 1,76 | 1,79 | 1,76 | 1,76 | 1,78 | 25 | 47.026 |
| 3/10/2024 | 1,76 | 1,79 | -0,56% | 1,76 | 1,79 | 1,76 | 1,75 | 1,79 | 29 | 53.090 |
| 2/10/2024 | 1,75 | 1,80 | +4,05% | 1,74 | 1,80 | 1,77 | 1,77 | 1,84 | 40 | 170.228 |
| 1/10/2024 | 1,71 | 1,73 | +0,58% | 1,71 | 1,79 | 1,76 | 1,73 | 1,77 | 45 | 146.663 |
| 30/9/2024 | 1,78 | 1,72 | -4,44% | 1,72 | 1,80 | 1,73 | 1,72 | 1,75 | 57 | 313.003 |
| 26/9/2024 | 1,75 | 1,80 | +2,27% | 1,74 | 1,82 | 1,77 | 1,78 | 1,82 | 49 | 171.921 |
| 25/9/2024 | 1,77 | 1,76 | +0,57% | 1,73 | 1,80 | 1,76 | 1,76 | 1,80 | 38 | 116.036 |
| 24/9/2024 | 1,75 | 1,75 | 0,00% | 1,72 | 1,77 | 1,74 | 1,75 | 1,78 | 71 | 136.011 |
| 23/9/2024 | 1,73 | 1,75 | +2,34% | 1,69 | 1,77 | 1,72 | 1,73 | 1,77 | 59 | 221.038 |
| 20/9/2024 | 1,80 | 1,71 | -3,93% | 1,71 | 1,80 | 1,73 | 1,71 | 1,73 | 62 | 206.709 |
| 19/9/2024 | 1,83 | 1,78 | -1,11% | 1,74 | 1,86 | 1,81 | 1,76 | 1,80 | 77 | 467.873 |
| 18/9/2024 | 1,85 | 1,80 | +0,56% | 1,77 | 1,85 | 1,80 | 1,78 | 1,82 | 73 | 261.647 |
| 17/9/2024 | 1,86 | 1,79 | -5,79% | 1,78 | 1,98 | 1,87 | 1,76 | 1,83 | 129 | 416.403 |
| 16/9/2024 | 2,01 | 1,90 | -1,55% | 1,82 | 2,02 | 1,90 | 1,88 | 1,90 | 123 | 337.159 |
| 13/9/2024 | 2,15 | 1,93 | -7,66% | 1,92 | 2,35 | 2,10 | 1,93 | 2,00 | 163 | 538.271 |
| 12/9/2024 | 2,14 | 2,09 | -2,34% | 2,08 | 2,29 | 2,17 | 2,09 | 2,12 | 171 | 787.882 |
| 11/9/2024 | 1,93 | 2,14 | +13,23% | 1,92 | 2,14 | 2,05 | 2,06 | 2,14 | 99 | 442.950 |
| 10/9/2024 | 1,88 | 1,89 | +0,53% | 1,88 | 2,00 | 1,94 | 1,89 | 1,94 | 165 | 974.771 |
| 9/9/2024 | 1,71 | 1,88 | +6,21% | 1,71 | 1,89 | 1,81 | 1,84 | 1,88 | 100 | 569.652 |
| 6/9/2024 | 1,66 | 1,77 | +8,59% | 1,65 | 1,92 | 1,77 | 1,72 | 1,78 | 211 | 1.218.984 |
| 5/9/2024 | 1,60 | 1,63 | +1,88% | 1,56 | 1,72 | 1,64 | 1,59 | 1,64 | 164 | 1.138.641 |
| 4/9/2024 | 1,55 | 1,60 | +3,90% | 1,55 | 1,65 | 1,61 | 1,60 | 1,63 | 73 | 303.496 |
| 3/9/2024 | 1,69 | 1,54 | -5,52% | 1,51 | 1,69 | 1,60 | 1,54 | 1,60 | 83 | 199.992 |
| 2/9/2024 | 1,71 | 1,63 | -3,55% | 1,61 | 1,71 | 1,63 | 1,61 | 1,63 | 112 | 492.834 |
| 30/8/2024 | 1,74 | 1,69 | -2,31% | 1,65 | 1,74 | 1,67 | 1,66 | 1,70 | 117 | 288.926 |
| 29/8/2024 | 1,76 | 1,73 | -0,57% | 1,70 | 1,76 | 1,72 | 1,69 | 1,73 | 28 | 65.998 |
| 28/8/2024 | 1,78 | 1,74 | -1,69% | 1,70 | 1,78 | 1,72 | 1,71 | 1,75 | 77 | 262.885 |
| 27/8/2024 | 1,79 | 1,77 | +1,14% | 1,75 | 1,79 | 1,76 | 1,75 | 1,79 | 38 | 88.376 |
| 26/8/2024 | 1,77 | 1,75 | -2,23% | 1,75 | 1,80 | 1,76 | 1,74 | 1,77 | 34 | 108.728 |
| 23/8/2024 | 1,73 | 1,79 | +2,29% | 1,73 | 1,79 | 1,76 | 1,77 | 1,79 | 63 | 236.707 |
| 22/8/2024 | 1,75 | 1,75 | -2,23% | 1,75 | 1,80 | 1,77 | 1,73 | 1,75 | 28 | 104.788 |
| 21/8/2024 | 1,77 | 1,79 | +0,56% | 1,76 | 1,80 | 1,78 | 1,76 | 1,79 | 26 | 132.473 |
| 20/8/2024 | 1,79 | 1,78 | -2,20% | 1,75 | 1,82 | 1,77 | 1,77 | 1,80 | 132 | 252.639 |
| 19/8/2024 | 1,75 | 1,82 | +5,20% | 1,75 | 1,82 | 1,78 | 1,79 | 1,83 | 45 | 234.798 |
| 16/8/2024 | 1,84 | 1,73 | -4,95% | 1,73 | 1,87 | 1,77 | 1,75 | 1,79 | 58 | 316.093 |
| 15/8/2024 | 1,84 | 1,82 | +2,25% | 1,78 | 1,84 | 1,81 | 1,79 | 1,83 | 30 | 118.900 |
| 14/8/2024 | 1,81 | 1,78 | -0,56% | 1,74 | 1,84 | 1,77 | 1,77 | 1,78 | 71 | 327.769 |
| 13/8/2024 | 1,80 | 1,79 | +0,56% | 1,74 | 1,81 | 1,77 | 1,79 | 1,81 | 45 | 288.727 |
| 12/8/2024 | 1,77 | 1,78 | +0,56% | 1,77 | 1,81 | 1,80 | 1,78 | 1,81 | 26 | 53.378 |
| 9/8/2024 | 1,77 | 1,77 | +2,31% | 1,74 | 1,80 | 1,77 | 1,76 | 1,79 | 14 | 48.553 |
| 8/8/2024 | 1,73 | 1,73 | -1,14% | 1,73 | 1,80 | 1,74 | 1,73 | 1,76 | 22 | 68.171 |
| 7/8/2024 | 1,76 | 1,75 | +1,74% | 1,74 | 1,78 | 1,75 | 1,73 | 1,75 | 32 | 102.055 |
| 6/8/2024 | 1,72 | 1,72 | +1,18% | 1,71 | 1,74 | 1,72 | 1,72 | 1,78 | 13 | 44.556 |
| 5/8/2024 | 1,77 | 1,70 | -5,56% | 1,70 | 1,77 | 1,72 | 1,69 | 1,73 | 58 | 155.688 |
| 2/8/2024 | 1,76 | 1,80 | +4,05% | 1,75 | 1,83 | 1,80 | 1,78 | 1,83 | 95 | 1.042.879 |
| 1/8/2024 | 1,76 | 1,73 | 0,00% | 1,73 | 1,79 | 1,76 | 1,72 | 1,76 | 36 | 149.011 |
| 31/7/2024 | 1,70 | 1,73 | +1,76% | 1,68 | 1,81 | 1,74 | 1,72 | 1,75 | 40 | 127.085 |
| 30/7/2024 | 1,70 | 1,70 | -2,30% | 1,70 | 1,74 | 1,72 | 1,70 | 1,72 | 363 | 2.503.934 |
| 29/7/2024 | 1,79 | 1,74 | -1,69% | 1,73 | 1,80 | 1,75 | 1,72 | 1,75 | 30 | 69.566 |
| 26/7/2024 | 1,80 | 1,77 | -2,21% | 1,77 | 1,84 | 1,80 | 1,77 | 1,81 | 36 | 108.621 |
| 25/7/2024 | 1,83 | 1,81 | -1,09% | 1,81 | 1,86 | 1,84 | 1,80 | 1,84 | 19 | 75.585 |
| 24/7/2024 | 1,84 | 1,83 | -2,14% | 1,83 | 1,90 | 1,86 | 1,83 | 1,86 | 21 | 115.677 |
| 23/7/2024 | 1,90 | 1,87 | 0,00% | 1,85 | 1,90 | 1,87 | 1,84 | 1,89 | 32 | 112.341 |
| 22/7/2024 | 1,89 | 1,87 | -0,53% | 1,87 | 1,93 | 1,88 | 1,86 | 1,89 | 98 | 560.313 |
| 19/7/2024 | 1,92 | 1,88 | -3,09% | 1,84 | 1,94 | 1,88 | 1,87 | 1,91 | 97 | 1.168.118 |
| 18/7/2024 | 1,95 | 1,94 | 0,00% | 1,92 | 1,95 | 1,93 | 1,92 | 1,96 | 23 | 40.900 |
| 17/7/2024 | 1,98 | 1,94 | +0,52% | 1,94 | 1,98 | 1,96 | 1,94 | 1,97 | 28 | 83.953 |
| 16/7/2024 | 1,94 | 1,93 | 0,00% | 1,91 | 1,96 | 1,94 | 1,95 | 1,96 | 52 | 200.455 |
| 15/7/2024 | 1,96 | 1,93 | 0,00% | 1,93 | 1,99 | 1,95 | 1,92 | 1,97 | 36 | 120.146 |
| 12/7/2024 | 1,95 | 1,93 | -0,52% | 1,92 | 1,96 | 1,94 | 1,92 | 1,96 | 15 | 52.816 |
| 11/7/2024 | 2,01 | 1,94 | 0,00% | 1,91 | 2,01 | 1,95 | 1,92 | 1,94 | 398 | 3.583.214 |
| 10/7/2024 | 1,94 | 1,94 | +1,57% | 1,91 | 2,00 | 1,95 | 1,91 | 1,95 | 1.193 | 9.285.274 |
| 9/7/2024 | 1,94 | 1,91 | -0,52% | 1,91 | 2,11 | 1,98 | 1,91 | 1,94 | 55 | 257.487 |
| 8/7/2024 | 1,92 | 1,92 | +0,52% | 1,89 | 1,95 | 1,92 | 1,92 | 1,95 | 47 | 176.095 |
| 5/7/2024 | 1,96 | 1,91 | 0,00% | 1,87 | 1,98 | 1,89 | 1,86 | 1,91 | 172 | 1.198.407 |
| 4/7/2024 | 1,89 | 1,91 | +1,60% | 1,84 | 1,92 | 1,87 | 1,89 | 1,91 | 592 | 5.090.364 |
| 3/7/2024 | 1,80 | 1,88 | +2,17% | 1,80 | 1,91 | 1,85 | 1,86 | 1,88 | 151 | 1.128.679 |
| 2/7/2024 | 1,87 | 1,84 | +2,22% | 1,82 | 1,87 | 1,82 | 1,81 | 1,84 | 15 | 36.759 |
| 1/7/2024 | 1,85 | 1,80 | -1,10% | 1,80 | 1,86 | 1,82 | 1,80 | 1,83 | 914 | 9.261.387 |
| 28/6/2024 | 1,79 | 1,82 | +1,68% | 1,77 | 1,86 | 1,81 | 1,82 | 1,85 | 39 | 120.497 |
| 27/6/2024 | 1,78 | 1,79 | +0,56% | 1,74 | 1,79 | 1,76 | 1,76 | 1,79 | 45 | 118.362 |
| 26/6/2024 | 1,72 | 1,78 | +2,30% | 1,72 | 1,78 | 1,75 | 1,75 | 1,78 | 18 | 37.351 |
| 25/6/2024 | 1,75 | 1,74 | -1,69% | 1,74 | 1,78 | 1,75 | 1,75 | 1,76 | 276 | 2.867.169 |
| 24/6/2024 | 1,80 | 1,77 | -1,12% | 1,74 | 1,80 | 1,77 | 1,76 | 1,80 | 37 | 109.688 |
| 21/6/2024 | 1,72 | 1,79 | +5,29% | 1,71 | 1,79 | 1,74 | 1,76 | 1,79 | 603 | 5.284.012 |
| 20/6/2024 | 1,75 | 1,70 | -2,30% | 1,67 | 1,76 | 1,72 | 1,70 | 1,71 | 272 | 1.439.846 |
| 19/6/2024 | 1,67 | 1,74 | +2,35% | 1,67 | 1,74 | 1,69 | 1,67 | 1,74 | 27 | 69.627 |
| 18/6/2024 | 1,79 | 1,70 | +3,03% | 1,65 | 1,79 | 1,67 | 1,67 | 1,70 | 118 | 761.832 |
| 17/6/2024 | 1,83 | 1,65 | -11,29% | 1,63 | 1,87 | 1,84 | 1,67 | 1,74 | 512 | 4.944.882 |
| 14/6/2024 | 1,86 | 1,86 | -1,59% | 1,85 | 1,88 | 1,86 | 1,84 | 1,88 | 62 | 129.190 |
| 13/6/2024 | 1,89 | 1,89 | +0,53% | 1,84 | 1,89 | 1,86 | 1,85 | 1,91 | 36 | 137.511 |
| 12/6/2024 | 1,92 | 1,88 | -3,59% | 1,87 | 1,97 | 1,94 | 1,88 | 1,93 | 144 | 1.730.849 |
| 11/6/2024 | 1,98 | 1,95 | 0,00% | 1,91 | 2,02 | 1,95 | 1,92 | 1,94 | 56 | 230.034 |
| 10/6/2024 | 1,97 | 1,95 | -0,51% | 1,92 | 1,98 | 1,95 | 1,92 | 1,95 | 234 | 3.343.323 |
| 7/6/2024 | 1,96 | 1,96 | +0,51% | 1,94 | 2,01 | 1,97 | 1,96 | 1,99 | 39 | 122.773 |
| 6/6/2024 | 2,02 | 1,95 | -3,94% | 1,95 | 2,04 | 2,02 | 1,95 | 2,00 | 131 | 899.801 |
| 5/6/2024 | 2,11 | 2,03 | -3,33% | 2,00 | 2,14 | 2,06 | 2,00 | 2,03 | 48 | 168.126 |
| 4/6/2024 | 2,15 | 2,10 | -1,41% | 2,10 | 2,17 | 2,12 | 2,10 | 2,12 | 15 | 47.462 |
| 3/6/2024 | 2,13 | 2,13 | -2,29% | 2,11 | 2,20 | 2,13 | 2,13 | 2,18 | 89 | 1.040.338 |
| 31/5/2024 | 2,18 | 2,18 | -0,91% | 2,10 | 2,22 | 2,13 | 2,11 | 2,20 | 37 | 165.563 |
| 29/5/2024 | 2,31 | 2,20 | -3,51% | 2,20 | 2,31 | 2,25 | 2,20 | 2,25 | 134 | 333.788 |
| 28/5/2024 | 2,35 | 2,28 | -1,72% | 2,27 | 2,35 | 2,28 | 2,27 | 2,34 | 11 | 51.025 |
| 27/5/2024 | 2,27 | 2,32 | +0,43% | 2,27 | 2,36 | 2,29 | 2,27 | 2,35 | 59 | 530.973 |
| 24/5/2024 | 2,19 | 2,31 | +3,13% | 2,19 | 2,34 | 2,27 | 2,28 | 2,33 | 15 | 65.367 |
| 23/5/2024 | 2,29 | 2,24 | -1,75% | 2,23 | 2,31 | 2,26 | 2,24 | 2,34 | 42 | 249.596 |
| 22/5/2024 | 2,34 | 2,28 | -2,56% | 2,28 | 2,39 | 2,36 | 2,25 | 2,32 | 738 | 8.347.911 |
| 21/5/2024 | 2,25 | 2,34 | +4,46% | 2,25 | 2,39 | 2,31 | 2,32 | 2,38 | 46 | 178.415 |
| 20/5/2024 | 2,34 | 2,24 | -0,88% | 2,22 | 2,34 | 2,24 | 2,24 | 2,28 | 23 | 137.939 |
| 17/5/2024 | 2,23 | 2,26 | -0,88% | 2,23 | 2,34 | 2,30 | 2,26 | 2,30 | 29 | 105.530 |
| 16/5/2024 | 2,26 | 2,28 | +0,44% | 2,26 | 2,33 | 2,30 | 2,28 | 2,31 | 25 | 78.959 |
| 15/5/2024 | 2,35 | 2,27 | -0,87% | 2,27 | 2,35 | 2,30 | 2,30 | 2,31 | 266 | 2.923.550 |
| 14/5/2024 | 2,21 | 2,29 | +2,69% | 2,21 | 2,33 | 2,28 | 2,26 | 2,30 | 39 | 119.726 |
| 13/5/2024 | 2,21 | 2,23 | -1,33% | 2,21 | 2,26 | 2,24 | 2,22 | 2,26 | 21 | 65.810 |
| 10/5/2024 | 2,22 | 2,26 | +0,89% | 2,22 | 2,26 | 2,24 | 2,23 | 2,28 | 15 | 43.840 |
| 9/5/2024 | 2,28 | 2,24 | -0,44% | 2,23 | 2,28 | 2,25 | 2,23 | 2,28 | 21 | 71.571 |
| 8/5/2024 | 2,20 | 2,25 | +2,74% | 2,20 | 2,26 | 2,23 | 2,25 | 2,27 | 404 | 1.544.284 |
| 7/5/2024 | 2,18 | 2,19 | +0,92% | 2,18 | 2,23 | 2,20 | 2,18 | 2,21 | 17 | 43.225 |
| 6/5/2024 | 2,19 | 2,17 | -0,91% | 2,15 | 2,22 | 2,18 | 2,17 | 2,23 | 46 | 247.868 |
| 3/5/2024 | 2,25 | 2,19 | -0,90% | 2,19 | 2,25 | 2,21 | 2,19 | 2,21 | 92 | 660.422 |
| 2/5/2024 | 2,25 | 2,21 | -1,34% | 2,19 | 2,26 | 2,21 | 2,21 | 2,23 | 15 | 60.932 |
| 30/4/2024 | 2,27 | 2,24 | -0,88% | 2,17 | 2,28 | 2,23 | 2,18 | 2,32 | 315 | 2.403.617 |
| 29/4/2024 | 2,24 | 2,26 | +0,89% | 2,18 | 2,32 | 2,24 | 2,23 | 2,26 | 21 | 67.885 |
| 26/4/2024 | 2,25 | 2,24 | +0,45% | 2,21 | 2,29 | 2,25 | 2,20 | 2,25 | 31 | 156.213 |
| 25/4/2024 | 2,25 | 2,23 | -2,19% | 2,23 | 2,26 | 2,23 | 2,22 | 2,26 | 13 | 47.361 |
| 24/4/2024 | 2,20 | 2,28 | +1,33% | 2,20 | 2,36 | 2,25 | 2,25 | 2,29 | 71 | 614.108 |
| 23/4/2024 | 2,20 | 2,25 | +4,17% | 2,17 | 2,29 | 2,23 | 2,22 | 2,27 | 47 | 281.005 |
| 22/4/2024 | 2,09 | 2,16 | +3,85% | 2,06 | 2,17 | 2,12 | 2,16 | 2,20 | 46 | 134.858 |
| 19/4/2024 | 2,00 | 2,08 | +1,46% | 1,98 | 2,08 | 2,04 | 2,05 | 2,09 | 27 | 211.140 |
| 18/4/2024 | 2,03 | 2,05 | -0,97% | 2,03 | 2,06 | 2,05 | 2,03 | 2,07 | 12 | 48.391 |
| 17/4/2024 | 1,98 | 2,07 | +2,48% | 1,98 | 2,07 | 1,99 | 2,03 | 2,08 | 83 | 945.899 |
| 16/4/2024 | 2,00 | 2,02 | 0,00% | 2,00 | 2,03 | 2,01 | 2,00 | 2,06 | 14 | 57.096 |
| 15/4/2024 | 2,02 | 2,02 | -0,49% | 1,96 | 2,06 | 2,00 | 2,01 | 2,06 | 47 | 161.564 |
| 12/4/2024 | 2,10 | 2,03 | -3,79% | 2,01 | 2,12 | 2,07 | 2,03 | 2,06 | 117 | 647.697 |
| 11/4/2024 | 2,19 | 2,11 | -3,21% | 2,11 | 2,19 | 2,13 | 2,10 | 2,15 | 34 | 72.223 |
| 10/4/2024 | 2,19 | 2,18 | 0,00% | 2,15 | 2,22 | 2,17 | 2,15 | 2,19 | 138 | 1.388.446 |
| 9/4/2024 | 2,15 | 2,18 | 0,00% | 2,15 | 2,21 | 2,19 | 2,18 | 2,22 | 639 | 6.608.495 |
| 8/4/2024 | 2,18 | 2,18 | -1,36% | 2,18 | 2,22 | 2,19 | 2,18 | 2,20 | 36 | 111.421 |
| 5/4/2024 | 2,30 | 2,21 | +0,45% | 2,20 | 2,30 | 2,22 | 2,18 | 2,24 | 105 | 766.611 |
| 4/4/2024 | 2,15 | 2,20 | +3,29% | 2,15 | 2,26 | 2,19 | 2,20 | 2,26 | 157 | 1.494.377 |
| 3/4/2024 | 2,17 | 2,13 | -1,39% | 2,13 | 2,19 | 2,15 | 2,13 | 2,18 | 153 | 1.283.572 |
| 2/4/2024 | 2,12 | 2,16 | +1,41% | 2,11 | 2,20 | 2,17 | 2,16 | 2,19 | 403 | 4.270.026 |
| 1/4/2024 | 2,18 | 2,13 | -3,18% | 2,11 | 2,23 | 2,16 | 2,12 | 2,17 | 3.480 | 29.077.136 |
| 28/3/2024 | 2,23 | 2,20 | -0,90% | 2,07 | 2,27 | 2,19 | 2,16 | 2,22 | 830 | 9.784.000 |
| 27/3/2024 | 2,20 | 2,22 | -1,33% | 2,18 | 2,30 | 2,22 | 2,22 | 2,24 | 2.422 | 26.951.773 |
| 26/3/2024 | 2,28 | 2,25 | -1,32% | 2,23 | 2,32 | 2,27 | 2,22 | 2,25 | 547 | 6.460.182 |
| 25/3/2024 | 2,19 | 2,28 | +4,59% | 2,17 | 2,35 | 2,25 | 2,26 | 2,31 | 4.204 | 36.300.888 |
| 22/3/2024 | 2,06 | 2,18 | +3,81% | 2,06 | 2,24 | 2,13 | 2,18 | 2,24 | 2.241 | 17.555.854 |
| 21/3/2024 | 2,22 | 2,10 | -5,41% | 2,09 | 2,22 | 2,12 | 2,09 | 2,14 | 44 | 113.531 |
| 20/3/2024 | 2,13 | 2,22 | +5,71% | 2,11 | 2,22 | 2,16 | 2,17 | 2,22 | 71 | 161.610 |
| 19/3/2024 | 2,11 | 2,10 | +0,48% | 2,04 | 2,14 | 2,09 | 2,07 | 2,13 | 249 | 1.928.266 |
| 18/3/2024 | 2,01 | 2,09 | +3,47% | 2,01 | 2,15 | 2,11 | 2,09 | 2,13 | 61 | 195.201 |
| 15/3/2024 | 2,00 | 2,02 | +1,51% | 2,00 | 2,09 | 2,05 | 2,02 | 2,07 | 47 | 167.708 |
| 14/3/2024 | 2,02 | 1,99 | -0,50% | 1,98 | 2,04 | 2,00 | 1,99 | 2,00 | 44 | 226.852 |
| 13/3/2024 | 1,91 | 2,00 | +2,56% | 1,91 | 2,05 | 2,00 | 1,97 | 2,01 | 40 | 160.965 |
| 12/3/2024 | 1,90 | 1,95 | +2,09% | 1,90 | 1,95 | 1,92 | 1,92 | 1,97 | 32 | 85.243 |
| 11/3/2024 | 1,92 | 1,91 | -1,55% | 1,89 | 1,93 | 1,90 | 1,89 | 1,91 | 43 | 126.208 |
| 8/3/2024 | 1,93 | 1,94 | +2,11% | 1,90 | 1,94 | 1,91 | 0,00 | 0,00 | 23 | 96.193 |
| 7/3/2024 | 1,92 | 1,90 | -2,06% | 1,90 | 1,94 | 1,91 | 1,90 | 1,93 | 30 | 171.273 |
| 6/3/2024 | 1,90 | 1,94 | +2,65% | 1,88 | 1,94 | 1,90 | 1,90 | 1,94 | 28 | 127.467 |
| 5/3/2024 | 1,91 | 1,89 | -2,07% | 1,86 | 1,92 | 1,89 | 1,86 | 1,90 | 56 | 168.534 |
| 4/3/2024 | 1,95 | 1,93 | -1,03% | 1,90 | 1,99 | 1,92 | 1,92 | 1,94 | 77 | 281.170 |
| 1/3/2024 | 1,93 | 1,95 | -0,51% | 1,91 | 2,00 | 1,95 | 1,95 | 1,97 | 52 | 211.618 |
| 29/2/2024 | 1,96 | 1,96 | 0,00% | 1,94 | 2,00 | 1,95 | 1,93 | 2,05 | 33 | 119.826 |
| 28/2/2024 | 1,97 | 1,96 | -2,00% | 1,96 | 2,06 | 2,02 | 1,96 | 2,00 | 129 | 1.067.632 |
| 27/2/2024 | 2,12 | 2,00 | -0,50% | 1,99 | 2,12 | 2,02 | 2,00 | 2,03 | 29 | 62.256 |
| 26/2/2024 | 2,00 | 2,01 | +0,50% | 1,97 | 2,01 | 1,98 | 1,99 | 2,02 | 48 | 153.114 |
| 23/2/2024 | 1,98 | 2,00 | -1,48% | 1,98 | 2,04 | 2,00 | 0,00 | 0,00 | 51 | 170.511 |
| 22/2/2024 | 2,06 | 2,03 | +1,00% | 1,99 | 2,09 | 2,00 | 1,99 | 2,03 | 104 | 830.535 |
| 21/2/2024 | 1,97 | 2,01 | +1,01% | 1,95 | 2,01 | 1,97 | 1,95 | 2,13 | 49 | 180.993 |
| 20/2/2024 | 1,96 | 1,99 | -0,50% | 1,95 | 2,00 | 1,97 | 1,95 | 2,11 | 32 | 121.202 |
| 19/2/2024 | 2,00 | 2,00 | +2,04% | 1,94 | 2,00 | 1,97 | 1,97 | 2,01 | 54 | 177.278 |
| 16/2/2024 | 1,98 | 1,96 | -2,49% | 1,95 | 1,99 | 1,96 | 1,96 | 1,99 | 64 | 238.708 |
| 15/2/2024 | 2,00 | 2,01 | 0,00% | 1,97 | 2,06 | 2,04 | 1,98 | 2,01 | 959 | 6.108.479 |
| 14/2/2024 | 2,07 | 2,01 | -2,90% | 1,99 | 2,07 | 2,02 | 2,01 | 2,15 | 41 | 77.766 |
| 9/2/2024 | 2,17 | 2,07 | -4,61% | 2,07 | 2,20 | 2,11 | 0,00 | 0,00 | 85 | 166.887 |
| 8/2/2024 | 2,28 | 2,17 | -3,56% | 2,17 | 2,28 | 2,20 | 2,16 | 2,21 | 57 | 157.258 |
| 7/2/2024 | 2,25 | 2,25 | +0,90% | 2,21 | 2,26 | 2,23 | 2,21 | 2,25 | 40 | 138.116 |
| 6/2/2024 | 2,25 | 2,23 | -0,89% | 2,23 | 2,28 | 2,25 | 2,24 | 2,29 | 26 | 115.752 |
| 5/2/2024 | 2,28 | 2,25 | -3,02% | 2,25 | 2,30 | 2,27 | 2,24 | 2,29 | 26 | 101.034 |
| 2/2/2024 | 2,40 | 2,32 | -1,69% | 2,28 | 2,40 | 2,33 | 2,28 | 2,34 | 36 | 129.164 |
| 1/2/2024 | 2,26 | 2,36 | +5,36% | 2,23 | 2,40 | 2,28 | 2,32 | 2,40 | 414 | 4.586.634 |
| 31/1/2024 | 2,22 | 2,24 | +0,45% | 2,22 | 2,26 | 2,25 | 2,24 | 2,27 | 17 | 74.525 |
| 30/1/2024 | 2,27 | 2,23 | -1,76% | 2,22 | 2,27 | 2,23 | 2,22 | 2,27 | 20 | 88.633 |
| 29/1/2024 | 2,24 | 2,27 | -0,44% | 2,22 | 2,27 | 2,25 | 2,24 | 2,30 | 28 | 64.578 |
| 26/1/2024 | 2,28 | 2,28 | -2,15% | 2,25 | 2,32 | 2,28 | 2,24 | 2,30 | 34 | 90.321 |
| 25/1/2024 | 2,38 | 2,33 | 0,00% | 2,30 | 2,38 | 2,33 | 2,29 | 2,33 | 18 | 101.654 |
| 24/1/2024 | 2,32 | 2,33 | -0,85% | 2,32 | 2,39 | 2,37 | 2,33 | 2,35 | 742 | 5.033.874 |
| 23/1/2024 | 2,29 | 2,35 | +0,43% | 2,29 | 2,38 | 2,35 | 2,32 | 2,38 | 1.153 | 9.770.599 |
| 22/1/2024 | 2,32 | 2,34 | +0,86% | 2,31 | 2,35 | 2,33 | 2,31 | 2,37 | 28 | 144.694 |
| 19/1/2024 | 2,35 | 2,32 | -1,28% | 2,30 | 2,39 | 2,34 | 2,31 | 2,37 | 71 | 332.788 |
| 18/1/2024 | 2,25 | 2,35 | +2,62% | 2,25 | 2,37 | 2,33 | 2,30 | 2,36 | 53 | 297.395 |
| 17/1/2024 | 2,28 | 2,29 | -0,43% | 2,27 | 2,34 | 2,31 | 2,26 | 2,32 | 65 | 423.919 |
| 16/1/2024 | 2,30 | 2,30 | -1,71% | 2,28 | 2,35 | 2,29 | 2,29 | 2,35 | 300 | 3.454.147 |
| 15/1/2024 | 2,26 | 2,34 | +1,74% | 2,26 | 2,34 | 2,28 | 2,27 | 2,35 | 60 | 325.591 |
| 12/1/2024 | 2,27 | 2,30 | +0,44% | 2,27 | 2,37 | 2,32 | 2,30 | 2,37 | 441 | 3.816.151 |
| 11/1/2024 | 2,31 | 2,29 | -0,87% | 2,26 | 2,34 | 2,28 | 2,27 | 2,33 | 193 | 2.281.127 |
| 10/1/2024 | 2,31 | 2,31 | -1,70% | 2,29 | 2,33 | 2,30 | 2,29 | 2,35 | 467 | 4.532.537 |
| 9/1/2024 | 2,30 | 2,35 | 0,00% | 2,25 | 2,35 | 2,33 | 2,30 | 2,36 | 392 | 3.968.820 |
| 8/1/2024 | 2,32 | 2,35 | +0,43% | 2,30 | 2,37 | 2,34 | 2,31 | 2,36 | 2.549 | 20.940.569 |
| 5/1/2024 | 2,37 | 2,34 | -1,27% | 2,32 | 2,40 | 2,34 | 2,34 | 2,36 | 402 | 4.990.840 |
| 4/1/2024 | 2,42 | 2,37 | -1,25% | 2,34 | 2,47 | 2,42 | 2,34 | 2,39 | 1.126 | 7.818.297 |
| 3/1/2024 | 2,49 | 2,40 | -1,23% | 2,40 | 2,49 | 2,42 | 2,39 | 2,43 | 3.874 | 33.968.581 |
| 2/1/2024 | 2,51 | 2,43 | -1,62% | 2,41 | 2,52 | 2,46 | 2,42 | 2,48 | 51 | 164.534 |
| 28/12/2023 | 2,51 | 2,47 | +0,82% | 2,44 | 2,52 | 2,49 | 2,50 | 2,52 | 55 | 238.757 |
| 27/12/2023 | 2,57 | 2,45 | -2,78% | 2,45 | 2,57 | 2,51 | 2,45 | 2,49 | 647 | 6.564.032 |
| 26/12/2023 | 2,55 | 2,52 | +0,80% | 2,45 | 2,58 | 2,51 | 2,48 | 2,56 | 1.116 | 12.571.165 |
| 22/12/2023 | 2,57 | 2,50 | -0,40% | 2,50 | 2,61 | 2,52 | 2,50 | 2,53 | 124 | 797.867 |
| 21/12/2023 | 2,38 | 2,51 | +8,19% | 2,32 | 2,55 | 2,36 | 2,50 | 2,57 | 266 | 2.360.843 |
| 20/12/2023 | 2,33 | 2,32 | -2,52% | 2,32 | 2,40 | 2,36 | 2,32 | 2,35 | 821 | 8.219.209 |
| 19/12/2023 | 2,39 | 2,38 | +2,15% | 2,33 | 2,40 | 2,37 | 2,33 | 2,38 | 59 | 415.293 |
| 18/12/2023 | 2,30 | 2,33 | +0,87% | 2,30 | 2,42 | 2,38 | 2,31 | 2,34 | 188 | 1.631.241 |
| 15/12/2023 | 2,39 | 2,31 | -3,75% | 2,30 | 2,44 | 2,40 | 2,31 | 2,34 | 602 | 6.440.843 |
| 14/12/2023 | 2,37 | 2,40 | 0,00% | 2,33 | 2,48 | 2,42 | 2,38 | 2,44 | 1.003 | 10.246.656 |
| 13/12/2023 | 2,34 | 2,40 | +4,35% | 2,26 | 2,43 | 2,33 | 2,39 | 2,44 | 772 | 8.184.303 |
| 12/12/2023 | 2,31 | 2,30 | +1,77% | 2,22 | 2,34 | 2,26 | 2,30 | 2,37 | 954 | 10.967.330 |
| 11/12/2023 | 2,39 | 2,26 | -2,59% | 2,26 | 2,39 | 2,32 | 2,26 | 2,31 | 1.161 | 12.618.260 |
| 8/12/2023 | 2,42 | 2,32 | -4,13% | 2,30 | 2,42 | 2,36 | 2,29 | 2,35 | 2.107 | 20.122.756 |
| 7/12/2023 | 2,46 | 2,42 | +2,11% | 2,37 | 2,46 | 2,41 | 2,38 | 2,42 | 632 | 7.529.349 |
| 6/12/2023 | 2,28 | 2,37 | +1,72% | 2,28 | 2,47 | 2,37 | 2,35 | 2,40 | 901 | 12.349.485 |
| 5/12/2023 | 2,24 | 2,33 | +6,39% | 2,18 | 2,33 | 2,21 | 2,28 | 2,33 | 164 | 503.530 |
| 4/12/2023 | 2,26 | 2,19 | -1,35% | 2,19 | 2,26 | 2,23 | 2,19 | 2,24 | 45 | 142.027 |
| 1/12/2023 | 2,21 | 2,22 | 0,00% | 2,18 | 2,26 | 2,21 | 2,20 | 2,25 | 992 | 9.775.054 |
| 30/11/2023 | 2,36 | 2,22 | +0,45% | 2,22 | 2,37 | 2,26 | 2,21 | 2,30 | 351 | 3.338.082 |
| 29/11/2023 | 2,18 | 2,21 | -0,45% | 2,18 | 2,35 | 2,28 | 2,19 | 2,25 | 62 | 290.002 |
| 28/11/2023 | 2,20 | 2,22 | -1,33% | 2,19 | 2,25 | 2,21 | 2,20 | 2,25 | 34 | 96.174 |
| 27/11/2023 | 2,35 | 2,25 | -2,17% | 2,20 | 2,35 | 2,24 | 2,23 | 2,25 | 50 | 143.310 |
| 24/11/2023 | 2,35 | 2,30 | -0,86% | 2,30 | 2,38 | 2,33 | 2,28 | 2,36 | 1.899 | 23.579.969 |
| 23/11/2023 | 2,33 | 2,32 | -1,69% | 2,28 | 2,38 | 2,33 | 2,30 | 2,37 | 55 | 189.726 |
| 22/11/2023 | 2,06 | 2,36 | +14,01% | 2,06 | 2,38 | 2,26 | 2,29 | 2,36 | 129 | 555.381 |
| 21/11/2023 | 2,12 | 2,07 | -4,17% | 2,07 | 2,15 | 2,11 | 2,07 | 2,12 | 36 | 119.762 |
| 20/11/2023 | 2,16 | 2,16 | +1,41% | 2,10 | 2,18 | 2,14 | 2,11 | 2,16 | 310 | 3.181.847 |
| 17/11/2023 | 2,06 | 2,13 | +2,40% | 2,06 | 2,16 | 2,13 | 2,12 | 2,16 | 320 | 2.572.629 |
| 16/11/2023 | 2,12 | 2,08 | -0,48% | 2,06 | 2,15 | 2,11 | 2,08 | 2,13 | 722 | 6.702.995 |
| 14/11/2023 | 2,08 | 2,09 | +0,48% | 2,04 | 2,09 | 2,06 | 2,09 | 2,10 | 54 | 262.490 |
| 13/11/2023 | 1,99 | 2,08 | +3,48% | 1,99 | 2,08 | 2,01 | 2,04 | 2,08 | 121 | 829.668 |
| 10/11/2023 | 2,07 | 2,01 | -2,90% | 1,99 | 2,12 | 2,03 | 2,02 | 2,04 | 79 | 423.781 |
| 9/11/2023 | 2,01 | 2,07 | +4,02% | 2,01 | 2,12 | 2,08 | 2,02 | 2,12 | 204 | 1.750.156 |
| 8/11/2023 | 1,99 | 1,99 | -0,50% | 1,98 | 2,07 | 2,03 | 1,98 | 2,03 | 201 | 1.402.514 |
| 7/11/2023 | 2,00 | 2,00 | +1,52% | 1,92 | 2,03 | 2,00 | 2,00 | 2,03 | 313 | 3.209.713 |
| 6/11/2023 | 2,00 | 1,97 | +0,51% | 1,95 | 2,02 | 1,99 | 1,94 | 2,00 | 560 | 5.562.846 |
| 3/11/2023 | 1,91 | 1,96 | +4,81% | 1,86 | 1,99 | 1,93 | 1,91 | 1,96 | 550 | 4.387.863 |
| 1/11/2023 | 1,87 | 1,87 | +0,54% | 1,83 | 1,91 | 1,87 | 1,85 | 1,90 | 291 | 2.685.744 |
| 31/10/2023 | 1,91 | 1,86 | 0,00% | 1,83 | 1,94 | 1,91 | 1,83 | 1,86 | 106 | 846.269 |
| 30/10/2023 | 1,96 | 1,86 | -6,06% | 1,86 | 2,03 | 1,95 | 1,86 | 1,89 | 825 | 8.763.227 |
| 27/10/2023 | 2,10 | 1,98 | -5,26% | 1,94 | 2,10 | 2,00 | 1,96 | 2,00 | 1.427 | 14.918.688 |
| 26/10/2023 | 2,03 | 2,09 | 0,00% | 2,03 | 2,11 | 2,07 | 2,06 | 2,09 | 1.149 | 10.993.871 |
| 25/10/2023 | 2,16 | 2,09 | -5,86% | 2,06 | 2,17 | 2,14 | 2,09 | 2,13 | 625 | 5.704.874 |
| 24/10/2023 | 2,26 | 2,22 | +1,37% | 2,16 | 2,33 | 2,24 | 2,16 | 2,24 | 552 | 7.361.263 |
| 23/10/2023 | 2,17 | 2,19 | +1,39% | 2,15 | 2,25 | 2,22 | 2,19 | 2,27 | 866 | 8.455.997 |
| 20/10/2023 | 2,15 | 2,16 | +0,47% | 2,11 | 2,22 | 2,12 | 2,16 | 2,21 | 215 | 1.838.181 |
| 19/10/2023 | 2,02 | 2,15 | +5,91% | 2,02 | 2,15 | 2,09 | 2,11 | 2,15 | 599 | 5.472.944 |
| 18/10/2023 | 2,03 | 2,03 | -0,98% | 1,99 | 2,10 | 2,05 | 2,03 | 2,06 | 565 | 5.483.823 |
| 17/10/2023 | 2,09 | 2,05 | -0,49% | 2,02 | 2,16 | 2,10 | 2,04 | 2,05 | 588 | 5.312.173 |
| 16/10/2023 | 2,10 | 2,06 | 0,00% | 2,05 | 2,17 | 2,11 | 2,06 | 2,10 | 2.142 | 21.414.412 |
| 13/10/2023 | 2,10 | 2,06 | -3,29% | 2,06 | 2,16 | 2,10 | 2,05 | 2,11 | 1.389 | 10.711.057 |
| 11/10/2023 | 2,16 | 2,13 | -1,39% | 2,09 | 2,16 | 2,12 | 2,10 | 2,15 | 26 | 76.823 |
| 10/10/2023 | 2,05 | 2,16 | +6,93% | 2,03 | 2,16 | 2,05 | 2,10 | 2,16 | 133 | 1.114.424 |
| 9/10/2023 | 1,99 | 2,02 | +1,51% | 1,99 | 2,05 | 2,02 | 2,03 | 2,05 | 42 | 180.905 |
| 6/10/2023 | 2,06 | 1,99 | -1,97% | 1,98 | 2,06 | 2,00 | 1,98 | 2,02 | 46 | 153.427 |
| 5/10/2023 | 2,09 | 2,03 | +0,50% | 1,95 | 2,10 | 2,05 | 2,00 | 2,04 | 2.354 | 24.810.422 |
| 4/10/2023 | 2,05 | 2,02 | -2,42% | 2,02 | 2,13 | 2,07 | 2,02 | 2,07 | 1.308 | 14.297.051 |
| 3/10/2023 | 2,03 | 2,07 | +1,97% | 2,02 | 2,10 | 2,06 | 2,03 | 2,08 | 1.751 | 19.092.290 |
| 2/10/2023 | 2,08 | 2,03 | -1,93% | 2,00 | 2,13 | 2,08 | 2,04 | 2,09 | 2.226 | 19.532.738 |
| 29/9/2023 | 2,00 | 2,07 | +3,50% | 2,00 | 2,23 | 2,06 | 2,05 | 2,07 | 615 | 4.988.071 |
| 28/9/2023 | 2,03 | 2,00 | 0,00% | 2,00 | 2,13 | 2,08 | 1,99 | 2,00 | 325 | 2.386.927 |
| 27/9/2023 | 2,13 | 2,00 | -6,10% | 2,00 | 2,17 | 2,13 | 2,00 | 2,08 | 2.093 | 17.679.643 |
| 26/9/2023 | 2,20 | 2,13 | -4,91% | 2,10 | 2,30 | 2,24 | 2,11 | 2,13 | 2.698 | 25.442.367 |
| 25/9/2023 | 2,29 | 2,24 | 0,00% | 2,20 | 2,29 | 2,22 | 2,21 | 2,24 | 49 | 169.250 |
| 22/9/2023 | 2,35 | 2,24 | -4,68% | 2,24 | 2,39 | 2,35 | 2,24 | 2,25 | 526 | 3.634.275 |
| 21/9/2023 | 2,49 | 2,35 | -4,08% | 2,34 | 2,49 | 2,37 | 2,35 | 2,40 | 46 | 172.223 |
| 20/9/2023 | 2,50 | 2,45 | -0,41% | 2,44 | 2,52 | 2,47 | 2,45 | 2,49 | 56 | 187.895 |
| 19/9/2023 | 2,55 | 2,46 | -2,38% | 2,46 | 2,55 | 2,49 | 2,46 | 2,52 | 311 | 175.355 |
| 18/9/2023 | 2,62 | 2,52 | -2,70% | 2,52 | 2,62 | 2,58 | 2,52 | 2,56 | 38 | 180.948 |
| 15/9/2023 | 2,58 | 2,59 | -1,52% | 2,58 | 2,64 | 2,59 | 2,59 | 2,61 | 18 | 86.310 |
| 14/9/2023 | 2,69 | 2,63 | -1,50% | 2,61 | 2,69 | 2,64 | 2,63 | 2,68 | 1.552 | 14.764.492 |
| 13/9/2023 | 2,59 | 2,67 | +1,14% | 2,59 | 2,68 | 2,65 | 2,64 | 2,67 | 40 | 151.642 |
| 12/9/2023 | 2,56 | 2,64 | +4,35% | 2,51 | 2,65 | 2,60 | 2,60 | 2,64 | 879 | 8.089.683 |
| 11/9/2023 | 2,58 | 2,53 | -2,69% | 2,52 | 2,64 | 2,56 | 2,53 | 2,58 | 41 | 199.048 |
| 8/9/2023 | 2,61 | 2,60 | -0,38% | 2,52 | 2,67 | 2,58 | 2,51 | 2,60 | 561 | 5.320.996 |
| 6/9/2023 | 2,76 | 2,61 | -5,09% | 2,51 | 2,76 | 2,62 | 2,59 | 2,61 | 59 | 275.072 |
| 5/9/2023 | 2,71 | 2,75 | +1,85% | 2,69 | 2,78 | 2,73 | 2,70 | 2,76 | 30 | 163.492 |
| 4/9/2023 | 2,73 | 2,70 | 0,00% | 2,70 | 2,75 | 2,71 | 2,70 | 2,75 | 26 | 157.275 |
| 1/9/2023 | 2,76 | 2,70 | 0,00% | 2,64 | 2,76 | 2,71 | 2,62 | 2,70 | 38 | 165.860 |
| 31/8/2023 | 2,72 | 2,70 | -0,37% | 2,67 | 2,79 | 2,72 | 2,65 | 2,72 | 36 | 126.745 |
| 30/8/2023 | 2,72 | 2,71 | -2,52% | 2,71 | 2,78 | 2,74 | 2,74 | 2,75 | 34 | 155.519 |
| 29/8/2023 | 2,80 | 2,78 | -2,11% | 2,72 | 2,80 | 2,75 | 2,73 | 2,78 | 28 | 134.896 |
| 28/8/2023 | 2,88 | 2,84 | +1,43% | 2,76 | 2,88 | 2,80 | 2,78 | 2,84 | 41 | 188.294 |
| 25/8/2023 | 2,86 | 2,80 | -3,11% | 2,80 | 2,91 | 2,84 | 2,80 | 2,85 | 42 | 216.428 |
| 24/8/2023 | 2,87 | 2,89 | -1,37% | 2,86 | 2,96 | 2,91 | 2,86 | 2,89 | 27 | 208.583 |
| 23/8/2023 | 2,95 | 2,93 | -1,01% | 2,92 | 2,96 | 2,94 | 2,93 | 2,95 | 45 | 262.054 |
| 22/8/2023 | 2,90 | 2,96 | +2,78% | 2,86 | 2,96 | 2,91 | 2,96 | 2,97 | 50 | 310.815 |
| 21/8/2023 | 2,92 | 2,88 | +0,70% | 2,81 | 2,92 | 2,83 | 2,82 | 2,88 | 56 | 300.953 |
| 18/8/2023 | 2,94 | 2,86 | -0,69% | 2,82 | 2,94 | 2,87 | 2,85 | 2,92 | 50 | 221.378 |
| 17/8/2023 | 2,81 | 2,88 | +3,23% | 2,73 | 2,94 | 2,85 | 2,88 | 2,91 | 83 | 411.203 |
| 16/8/2023 | 2,62 | 2,79 | +6,49% | 2,55 | 2,80 | 2,71 | 2,69 | 2,79 | 95 | 413.546 |
| 15/8/2023 | 2,54 | 2,62 | -1,50% | 2,46 | 2,62 | 2,51 | 2,48 | 2,67 | 58 | 187.384 |
| 14/8/2023 | 2,70 | 2,66 | +0,76% | 2,50 | 2,70 | 2,60 | 2,57 | 2,64 | 64 | 255.824 |
| 11/8/2023 | 2,74 | 2,64 | -4,00% | 2,62 | 2,76 | 2,68 | 2,64 | 2,67 | 54 | 295.506 |
| 10/8/2023 | 2,77 | 2,75 | +0,36% | 2,75 | 2,80 | 2,76 | 2,75 | 2,77 | 36 | 104.212 |
| 9/8/2023 | 2,81 | 2,74 | -4,20% | 2,74 | 2,89 | 2,76 | 2,73 | 2,79 | 34 | 111.842 |
| 8/8/2023 | 2,89 | 2,86 | +1,06% | 2,81 | 2,90 | 2,85 | 2,82 | 2,86 | 27 | 164.466 |
| 7/8/2023 | 2,80 | 2,83 | +0,71% | 2,80 | 2,87 | 2,84 | 2,83 | 2,86 | 46 | 257.788 |
| 4/8/2023 | 2,90 | 2,81 | -1,06% | 2,81 | 2,90 | 2,84 | 2,80 | 2,86 | 52 | 231.910 |
| 3/8/2023 | 2,80 | 2,84 | +1,79% | 2,80 | 2,89 | 2,85 | 2,83 | 2,89 | 49 | 280.867 |
| 2/8/2023 | 2,85 | 2,79 | -2,79% | 2,77 | 2,90 | 2,83 | 2,76 | 2,80 | 56 | 314.906 |
| 1/8/2023 | 2,75 | 2,87 | +2,87% | 2,75 | 2,92 | 2,84 | 2,82 | 2,87 | 88 | 321.318 |
| 31/7/2023 | 2,83 | 2,79 | +0,36% | 2,76 | 2,85 | 2,81 | 2,75 | 2,79 | 64 | 239.235 |
| 28/7/2023 | 2,76 | 2,78 | +0,36% | 2,63 | 2,83 | 2,73 | 2,78 | 2,83 | 74 | 386.092 |
| 27/7/2023 | 2,76 | 2,77 | -0,72% | 2,74 | 2,80 | 2,77 | 2,72 | 2,77 | 44 | 188.968 |
| 26/7/2023 | 2,79 | 2,79 | -1,41% | 2,71 | 2,84 | 2,78 | 2,79 | 2,82 | 51 | 320.233 |
| 25/7/2023 | 2,72 | 2,83 | +3,28% | 2,71 | 2,87 | 2,79 | 2,79 | 2,82 | 79 | 450.519 |
| 24/7/2023 | 2,71 | 2,74 | +1,86% | 2,67 | 2,76 | 2,72 | 2,74 | 2,75 | 77 | 262.526 |
| 21/7/2023 | 2,72 | 2,69 | +0,75% | 2,63 | 2,72 | 2,68 | 2,68 | 2,72 | 37 | 170.652 |
| 20/7/2023 | 2,72 | 2,67 | -0,74% | 2,65 | 2,72 | 2,67 | 2,67 | 2,70 | 25 | 121.621 |
| 19/7/2023 | 2,73 | 2,69 | 0,00% | 2,65 | 2,75 | 2,67 | 2,67 | 2,73 | 27 | 50.071 |
| 18/7/2023 | 2,68 | 2,69 | +1,51% | 2,67 | 2,73 | 2,69 | 2,68 | 2,73 | 50 | 302.415 |
| 17/7/2023 | 2,70 | 2,65 | -1,12% | 2,62 | 2,78 | 2,70 | 2,68 | 2,70 | 93 | 341.319 |
| 14/7/2023 | 2,67 | 2,68 | 0,00% | 2,65 | 2,73 | 2,68 | 2,68 | 2,73 | 41 | 126.485 |
| 13/7/2023 | 2,65 | 2,68 | +2,68% | 2,61 | 2,72 | 2,68 | 2,68 | 2,71 | 66 | 340.767 |
| 12/7/2023 | 2,54 | 2,61 | +0,77% | 2,54 | 2,65 | 2,62 | 2,61 | 2,65 | 41 | 129.474 |
| 11/7/2023 | 2,67 | 2,59 | -3,36% | 2,52 | 2,67 | 2,59 | 2,59 | 2,62 | 72 | 264.981 |
| 10/7/2023 | 2,72 | 2,68 | -0,37% | 2,64 | 2,74 | 2,68 | 2,65 | 2,71 | 53 | 214.416 |
| 7/7/2023 | 2,75 | 2,69 | 0,00% | 2,67 | 2,77 | 2,71 | 2,69 | 2,75 | 53 | 169.082 |
| 6/7/2023 | 2,61 | 2,69 | -2,18% | 2,61 | 2,74 | 2,68 | 2,69 | 2,72 | 32 | 143.815 |
| 5/7/2023 | 2,70 | 2,75 | +3,38% | 2,63 | 2,76 | 2,70 | 2,70 | 2,75 | 60 | 363.676 |
| 4/7/2023 | 2,65 | 2,66 | +1,92% | 2,61 | 2,69 | 2,64 | 2,61 | 2,68 | 58 | 356.932 |
| 3/7/2023 | 2,58 | 2,61 | +1,56% | 2,58 | 2,80 | 2,69 | 2,60 | 2,67 | 88 | 485.202 |
| 30/6/2023 | 2,64 | 2,57 | -1,91% | 2,57 | 2,66 | 2,63 | 2,57 | 2,63 | 51 | 113.630 |
| 29/6/2023 | 2,59 | 2,62 | +2,75% | 2,54 | 2,63 | 2,58 | 2,57 | 2,62 | 47 | 198.109 |
| 28/6/2023 | 2,50 | 2,55 | +2,00% | 2,50 | 2,62 | 2,54 | 2,55 | 2,59 | 43 | 268.993 |
| 27/6/2023 | 2,56 | 2,50 | -0,40% | 2,50 | 2,58 | 2,52 | 2,50 | 2,56 | 72 | 314.683 |
| 26/6/2023 | 2,50 | 2,51 | -1,18% | 2,47 | 2,57 | 2,50 | 2,50 | 2,57 | 72 | 288.039 |
| 23/6/2023 | 2,61 | 2,54 | -3,79% | 2,47 | 2,61 | 2,53 | 2,51 | 2,55 | 71 | 363.552 |
| 22/6/2023 | 2,71 | 2,64 | -3,65% | 2,54 | 2,71 | 2,61 | 2,60 | 2,67 | 62 | 305.886 |
| 21/6/2023 | 2,65 | 2,74 | +3,79% | 2,65 | 2,75 | 2,72 | 2,71 | 2,74 | 99 | 528.587 |
| 20/6/2023 | 2,56 | 2,64 | +1,93% | 2,44 | 2,66 | 2,52 | 2,57 | 2,66 | 113 | 621.274 |
| 19/6/2023 | 2,59 | 2,59 | +2,37% | 2,55 | 2,63 | 2,59 | 2,59 | 2,63 | 81 | 289.311 |
| 16/6/2023 | 2,59 | 2,53 | -1,17% | 2,50 | 2,60 | 2,54 | 2,53 | 2,58 | 92 | 602.438 |
| 15/6/2023 | 2,55 | 2,56 | +0,79% | 2,50 | 2,59 | 2,54 | 2,52 | 2,56 | 61 | 211.303 |
| 14/6/2023 | 2,49 | 2,54 | +2,83% | 2,49 | 2,65 | 2,55 | 2,51 | 2,55 | 62 | 194.084 |
| 13/6/2023 | 2,67 | 2,47 | -6,08% | 2,44 | 2,69 | 2,57 | 2,47 | 2,55 | 99 | 468.336 |
| 12/6/2023 | 2,63 | 2,63 | +3,95% | 2,56 | 2,72 | 2,64 | 2,62 | 2,68 | 89 | 369.975 |
| 9/6/2023 | 2,47 | 2,53 | +2,02% | 2,47 | 2,69 | 2,56 | 2,50 | 2,60 | 118 | 649.864 |
| 7/6/2023 | 2,48 | 2,48 | +1,64% | 2,43 | 2,50 | 2,46 | 2,45 | 2,48 | 56 | 258.727 |
| 6/6/2023 | 2,38 | 2,44 | +2,09% | 2,38 | 2,48 | 2,41 | 2,39 | 2,44 | 69 | 221.562 |
| 5/6/2023 | 2,35 | 2,39 | +0,84% | 2,31 | 2,49 | 2,41 | 2,39 | 2,43 | 73 | 282.755 |
| 2/6/2023 | 2,35 | 2,37 | +2,60% | 2,34 | 2,44 | 2,37 | 2,34 | 2,40 | 69 | 251.009 |
| 1/6/2023 | 2,20 | 2,31 | +6,94% | 2,11 | 2,37 | 2,24 | 2,31 | 2,35 | 104 | 436.401 |
| 31/5/2023 | 2,23 | 2,16 | -3,14% | 2,14 | 2,24 | 2,19 | 2,14 | 2,16 | 47 | 188.583 |
| 30/5/2023 | 2,27 | 2,23 | +0,45% | 2,17 | 2,27 | 2,21 | 2,17 | 2,23 | 48 | 198.057 |
| 29/5/2023 | 2,19 | 2,22 | +0,45% | 2,14 | 2,27 | 2,21 | 2,21 | 2,27 | 70 | 294.539 |
| 26/5/2023 | 2,20 | 2,21 | 0,00% | 2,13 | 2,27 | 2,21 | 2,21 | 2,25 | 47 | 185.275 |
| 25/5/2023 | 2,14 | 2,21 | +4,74% | 2,14 | 2,28 | 2,22 | 2,19 | 2,21 | 91 | 294.189 |
| 24/5/2023 | 2,08 | 2,11 | +1,44% | 2,08 | 2,19 | 2,14 | 2,11 | 2,14 | 66 | 213.594 |
| 23/5/2023 | 2,07 | 2,08 | +0,97% | 2,04 | 2,13 | 2,09 | 2,08 | 2,11 | 51 | 160.946 |
| 22/5/2023 | 2,00 | 2,06 | +1,48% | 2,00 | 2,09 | 2,06 | 2,04 | 2,10 | 78 | 377.880 |
| 19/5/2023 | 2,13 | 2,03 | -2,87% | 2,02 | 2,13 | 2,07 | 2,02 | 2,04 | 64 | 219.836 |
| 18/5/2023 | 2,03 | 2,09 | +1,95% | 2,02 | 2,09 | 2,05 | 2,04 | 2,09 | 45 | 137.940 |
| 17/5/2023 | 1,95 | 2,05 | +14,53% | 1,86 | 2,08 | 2,02 | 2,05 | 2,06 | 98 | 276.725 |
| 16/5/2023 | 2,03 | 1,79 | -10,50% | 1,79 | 2,03 | 1,93 | 1,79 | 1,96 | 67 | 181.962 |
| 15/5/2023 | 1,89 | 2,00 | +2,56% | 1,83 | 2,01 | 1,92 | 1,97 | 2,01 | 82 | 213.996 |
| 12/5/2023 | 2,02 | 1,95 | -3,47% | 1,86 | 2,02 | 1,92 | 1,86 | 1,92 | 75 | 159.118 |
| 11/5/2023 | 1,85 | 2,02 | +8,60% | 1,85 | 2,06 | 1,98 | 1,96 | 2,01 | 89 | 284.337 |
| 10/5/2023 | 1,74 | 1,86 | +6,90% | 1,72 | 1,89 | 1,78 | 1,87 | 1,88 | 74 | 300.203 |
| 9/5/2023 | 1,78 | 1,74 | -3,87% | 1,72 | 1,85 | 1,81 | 1,72 | 1,78 | 72 | 212.161 |
| 8/5/2023 | 1,74 | 1,81 | +4,02% | 1,71 | 1,87 | 1,78 | 1,78 | 1,82 | 80 | 268.603 |
| 5/5/2023 | 1,72 | 1,74 | +2,35% | 1,67 | 1,75 | 1,70 | 1,70 | 1,74 | 53 | 168.793 |
| 4/5/2023 | 1,78 | 1,70 | -2,30% | 1,65 | 1,78 | 1,70 | 1,69 | 1,73 | 54 | 165.019 |
| 3/5/2023 | 1,78 | 1,74 | -2,25% | 1,72 | 1,78 | 1,74 | 1,70 | 1,74 | 48 | 135.487 |
| 2/5/2023 | 1,72 | 1,78 | +5,95% | 1,66 | 1,83 | 1,75 | 1,79 | 1,83 | 57 | 122.640 |
| 28/4/2023 | 1,69 | 1,68 | +2,44% | 1,65 | 1,71 | 1,68 | 1,67 | 1,71 | 29 | 92.635 |
| 27/4/2023 | 1,68 | 1,64 | -1,20% | 1,64 | 1,71 | 1,65 | 1,63 | 1,68 | 40 | 103.671 |
| 26/4/2023 | 1,72 | 1,66 | -2,92% | 1,62 | 1,76 | 1,67 | 1,66 | 1,68 | 64 | 210.237 |
| 25/4/2023 | 1,59 | 1,71 | +7,55% | 1,59 | 1,81 | 1,71 | 1,70 | 1,74 | 173 | 355.650 |
| 24/4/2023 | 1,51 | 1,59 | +3,25% | 1,51 | 1,62 | 1,56 | 1,51 | 1,57 | 78 | 150.360 |
| 20/4/2023 | 1,51 | 1,54 | 0,00% | 1,51 | 1,54 | 1,52 | 1,51 | 1,54 | 30 | 34.566 |
| 19/4/2023 | 1,55 | 1,54 | +0,65% | 1,51 | 1,55 | 1,51 | 1,51 | 1,54 | 67 | 233.775 |
| 18/4/2023 | 1,53 | 1,53 | -1,29% | 1,51 | 1,55 | 1,53 | 1,52 | 1,56 | 53 | 134.617 |
| 17/4/2023 | 1,60 | 1,55 | -2,52% | 1,53 | 1,60 | 1,55 | 1,53 | 1,55 | 51 | 102.051 |
| 14/4/2023 | 1,58 | 1,59 | -0,63% | 1,54 | 1,59 | 1,57 | 1,58 | 1,59 | 52 | 108.685 |
| 13/4/2023 | 1,56 | 1,60 | +1,27% | 1,55 | 1,61 | 1,59 | 1,58 | 1,60 | 52 | 115.926 |
| 12/4/2023 | 1,55 | 1,58 | +0,64% | 1,54 | 1,62 | 1,57 | 1,56 | 1,60 | 61 | 175.558 |
| 11/4/2023 | 1,46 | 1,57 | +2,61% | 1,46 | 1,58 | 1,54 | 1,55 | 1,59 | 51 | 111.410 |
| 10/4/2023 | 1,53 | 1,53 | +2,00% | 1,50 | 1,55 | 1,52 | 1,50 | 1,53 | 41 | 123.240 |
| 6/4/2023 | 1,52 | 1,50 | -1,32% | 1,50 | 1,55 | 1,52 | 1,50 | 1,54 | 51 | 155.694 |
| 5/4/2023 | 1,50 | 1,52 | +2,01% | 1,49 | 1,52 | 1,49 | 1,48 | 1,52 | 35 | 114.384 |
| 4/4/2023 | 1,52 | 1,49 | -1,32% | 1,49 | 1,54 | 1,51 | 1,48 | 1,49 | 62 | 131.443 |
| 3/4/2023 | 1,54 | 1,51 | -2,58% | 1,50 | 1,54 | 1,51 | 1,50 | 1,54 | 32 | 65.556 |
| 31/3/2023 | 1,55 | 1,55 | -0,64% | 1,53 | 1,57 | 1,54 | 1,53 | 1,55 | 45 | 131.083 |
| 30/3/2023 | 1,51 | 1,56 | +0,65% | 1,51 | 1,60 | 1,57 | 1,55 | 1,56 | 64 | 172.542 |
| 29/3/2023 | 1,56 | 1,55 | 0,00% | 1,50 | 1,58 | 1,53 | 1,50 | 1,55 | 45 | 108.910 |
| 28/3/2023 | 1,56 | 1,55 | -1,90% | 1,53 | 1,61 | 1,56 | 1,54 | 1,59 | 43 | 89.413 |
| 27/3/2023 | 1,58 | 1,58 | +1,28% | 1,52 | 1,59 | 1,54 | 1,54 | 1,59 | 55 | 131.749 |
| 24/3/2023 | 1,51 | 1,56 | +1,96% | 1,51 | 1,60 | 1,54 | 1,53 | 1,57 | 42 | 64.094 |
| 23/3/2023 | 1,60 | 1,53 | -4,38% | 1,50 | 1,60 | 1,54 | 1,53 | 1,59 | 43 | 154.007 |
| 22/3/2023 | 1,50 | 1,60 | +1,27% | 1,50 | 1,69 | 1,60 | 1,56 | 1,60 | 79 | 164.722 |
| 21/3/2023 | 1,54 | 1,58 | -1,86% | 1,54 | 1,62 | 1,58 | 1,59 | 1,61 | 39 | 101.292 |
| 20/3/2023 | 1,60 | 1,61 | -0,62% | 1,56 | 1,62 | 1,60 | 1,58 | 1,59 | 32 | 117.623 |
| 17/3/2023 | 1,61 | 1,62 | 0,00% | 1,58 | 1,66 | 1,61 | 1,60 | 1,63 | 57 | 203.341 |
| 16/3/2023 | 1,61 | 1,62 | 0,00% | 1,61 | 1,70 | 1,63 | 1,61 | 1,62 | 63 | 141.324 |
| 15/3/2023 | 1,58 | 1,62 | +2,53% | 1,58 | 1,67 | 1,62 | 1,61 | 1,66 | 110 | 343.432 |
| 14/3/2023 | 1,64 | 1,58 | -3,07% | 1,58 | 1,66 | 1,61 | 1,58 | 1,61 | 92 | 185.205 |
| 13/3/2023 | 1,63 | 1,63 | -1,21% | 1,61 | 1,67 | 1,64 | 1,63 | 1,65 | 56 | 165.527 |
| 10/3/2023 | 1,68 | 1,65 | -2,37% | 1,61 | 1,68 | 1,64 | 1,63 | 1,66 | 54 | 147.803 |
| 9/3/2023 | 1,72 | 1,69 | -0,59% | 1,66 | 1,73 | 1,69 | 1,66 | 1,69 | 84 | 409.504 |
| 8/3/2023 | 1,75 | 1,70 | -2,30% | 1,67 | 1,81 | 1,73 | 1,70 | 1,75 | 76 | 193.985 |
| 7/3/2023 | 1,75 | 1,74 | -1,69% | 1,68 | 1,85 | 1,74 | 1,71 | 1,75 | 78 | 227.019 |
| 6/3/2023 | 1,70 | 1,77 | 0,00% | 1,66 | 1,77 | 1,73 | 1,75 | 1,77 | 61 | 142.760 |
| 3/3/2023 | 1,73 | 1,77 | +0,57% | 1,73 | 1,78 | 1,75 | 1,74 | 1,77 | 37 | 91.394 |
| 2/3/2023 | 1,74 | 1,76 | +0,57% | 1,70 | 1,80 | 1,74 | 1,76 | 1,79 | 64 | 205.920 |
| 1/3/2023 | 1,79 | 1,75 | -1,13% | 1,75 | 1,83 | 1,76 | 1,75 | 1,79 | 48 | 112.743 |
| 28/2/2023 | 1,80 | 1,77 | -1,67% | 1,77 | 1,82 | 1,79 | 1,76 | 1,79 | 44 | 165.742 |
| 27/2/2023 | 1,81 | 1,80 | -1,10% | 1,78 | 1,83 | 1,80 | 1,80 | 1,84 | 47 | 69.514 |
| 24/2/2023 | 1,92 | 1,82 | -5,21% | 1,80 | 1,92 | 1,85 | 1,80 | 1,84 | 52 | 150.796 |
| 23/2/2023 | 1,98 | 1,92 | +1,05% | 1,88 | 2,01 | 1,92 | 1,88 | 1,95 | 69 | 339.906 |
| 22/2/2023 | 1,88 | 1,90 | +4,40% | 1,82 | 2,01 | 1,93 | 1,89 | 1,94 | 66 | 333.176 |
| 17/2/2023 | 1,79 | 1,82 | -1,09% | 1,78 | 1,87 | 1,80 | 1,81 | 1,88 | 48 | 180.584 |
| 16/2/2023 | 1,79 | 1,84 | +1,66% | 1,77 | 1,84 | 1,79 | 1,81 | 1,85 | 32 | 110.625 |
| 15/2/2023 | 1,73 | 1,81 | +2,84% | 1,72 | 1,83 | 1,77 | 1,78 | 1,82 | 156 | 505.313 |
| 14/2/2023 | 1,79 | 1,76 | -1,68% | 1,73 | 1,79 | 1,75 | 1,72 | 1,77 | 48 | 232.597 |
| 13/2/2023 | 1,73 | 1,79 | +0,56% | 1,73 | 1,84 | 1,78 | 1,76 | 1,81 | 47 | 141.218 |
| 10/2/2023 | 1,74 | 1,78 | +1,14% | 1,73 | 1,82 | 1,76 | 1,78 | 1,85 | 77 | 235.487 |
| 9/2/2023 | 1,80 | 1,76 | -5,38% | 1,75 | 1,81 | 1,77 | 1,74 | 1,78 | 48 | 138.782 |
| 8/2/2023 | 1,79 | 1,86 | +1,64% | 1,75 | 1,94 | 1,81 | 1,78 | 1,86 | 70 | 306.773 |
| 7/2/2023 | 1,85 | 1,83 | -2,14% | 1,80 | 1,85 | 1,81 | 1,78 | 1,83 | 57 | 237.401 |
| 6/2/2023 | 1,89 | 1,87 | -1,58% | 1,80 | 1,90 | 1,84 | 1,84 | 1,87 | 69 | 216.927 |
| 3/2/2023 | 1,91 | 1,90 | -3,06% | 1,87 | 1,96 | 1,91 | 1,87 | 1,91 | 33 | 107.447 |
| 2/2/2023 | 1,96 | 1,96 | +0,51% | 1,92 | 2,06 | 1,96 | 1,92 | 1,96 | 75 | 257.480 |
| 1/2/2023 | 1,94 | 1,95 | +0,52% | 1,90 | 2,07 | 1,96 | 1,94 | 1,99 | 51 | 257.122 |
| 31/1/2023 | 1,94 | 1,94 | -3,00% | 1,85 | 1,95 | 1,90 | 1,89 | 1,94 | 99 | 359.861 |
| 30/1/2023 | 2,07 | 2,00 | -3,38% | 1,95 | 2,10 | 2,01 | 1,96 | 2,00 | 60 | 202.850 |
| 27/1/2023 | 2,14 | 2,07 | -1,90% | 2,00 | 2,14 | 2,03 | 2,04 | 2,07 | 53 | 163.661 |
| 26/1/2023 | 2,14 | 2,11 | -0,47% | 2,04 | 2,14 | 2,08 | 2,05 | 2,11 | 67 | 152.476 |
| 25/1/2023 | 2,05 | 2,12 | +1,44% | 2,05 | 2,12 | 2,08 | 2,07 | 2,12 | 36 | 114.460 |
| 24/1/2023 | 2,05 | 2,09 | 0,00% | 2,03 | 2,14 | 2,07 | 2,03 | 2,09 | 27 | 100.821 |
| 23/1/2023 | 2,07 | 2,09 | -0,95% | 2,04 | 2,13 | 2,07 | 2,03 | 2,09 | 39 | 169.336 |
| 20/1/2023 | 2,15 | 2,11 | -1,86% | 2,08 | 2,15 | 2,11 | 2,07 | 2,14 | 33 | 53.052 |
| 19/1/2023 | 2,12 | 2,15 | +1,90% | 2,02 | 2,17 | 2,11 | 2,09 | 2,15 | 60 | 93.052 |
| 18/1/2023 | 2,18 | 2,11 | -4,09% | 2,07 | 2,18 | 2,13 | 2,05 | 2,11 | 36 | 113.207 |
| 17/1/2023 | 2,08 | 2,20 | +5,77% | 2,01 | 2,20 | 2,08 | 2,02 | 2,20 | 43 | 98.612 |
| 16/1/2023 | 2,10 | 2,08 | -2,35% | 2,08 | 2,13 | 2,09 | 2,08 | 2,10 | 19 | 55.379 |
| 13/1/2023 | 2,10 | 2,13 | -0,93% | 2,05 | 2,13 | 2,08 | 2,06 | 2,13 | 33 | 76.699 |
| 12/1/2023 | 2,16 | 2,15 | -2,71% | 2,10 | 2,19 | 2,14 | 2,10 | 2,15 | 35 | 106.065 |
| 11/1/2023 | 2,16 | 2,21 | +2,31% | 2,11 | 2,21 | 2,14 | 2,18 | 2,21 | 83 | 202.750 |
| 10/1/2023 | 2,07 | 2,16 | +3,85% | 2,04 | 2,16 | 2,11 | 2,10 | 2,16 | 39 | 144.754 |
| 9/1/2023 | 2,02 | 2,08 | 0,00% | 1,95 | 2,12 | 2,01 | 2,02 | 2,08 | 70 | 325.003 |
| 6/1/2023 | 2,02 | 2,08 | +2,46% | 1,97 | 2,15 | 2,06 | 1,99 | 2,08 | 128 | 359.138 |
| 5/1/2023 | 1,72 | 2,03 | +14,69% | 1,70 | 2,03 | 1,84 | 1,95 | 2,03 | 108 | 397.242 |
| 4/1/2023 | 1,76 | 1,77 | -10,61% | 1,71 | 1,80 | 1,75 | 1,72 | 1,77 | 61 | 167.890 |
| 3/1/2023 | 1,80 | 1,98 | +11,24% | 1,71 | 1,98 | 1,78 | 1,70 | 1,98 | 81 | 291.139 |
| 2/1/2023 | 1,84 | 1,78 | -1,11% | 1,71 | 1,85 | 1,77 | 1,75 | 1,80 | 62 | 204.984 |
| 29/12/2022 | 1,90 | 1,80 | -5,26% | 1,80 | 1,93 | 1,83 | 1,80 | 1,85 | 64 | 198.652 |
| 28/12/2022 | 1,85 | 1,90 | +6,15% | 1,79 | 1,90 | 1,83 | 1,84 | 1,90 | 39 | 110.947 |
| 27/12/2022 | 1,86 | 1,79 | -3,76% | 1,77 | 1,92 | 1,79 | 1,79 | 1,82 | 44 | 86.263 |
| 26/12/2022 | 1,92 | 1,86 | -2,62% | 1,80 | 1,93 | 1,86 | 1,82 | 1,90 | 55 | 140.457 |
| 23/12/2022 | 1,79 | 1,91 | +5,52% | 1,76 | 1,91 | 1,85 | 1,86 | 1,91 | 58 | 155.510 |
| 22/12/2022 | 1,82 | 1,81 | +0,56% | 1,71 | 1,83 | 1,78 | 1,75 | 1,81 | 58 | 186.818 |
| 21/12/2022 | 1,89 | 1,80 | -1,64% | 1,75 | 1,89 | 1,81 | 1,82 | 1,84 | 60 | 212.073 |
| 20/12/2022 | 1,70 | 1,83 | +7,65% | 1,69 | 1,92 | 1,81 | 1,80 | 1,83 | 94 | 323.791 |
| 19/12/2022 | 1,55 | 1,70 | +11,84% | 1,55 | 1,70 | 1,62 | 1,66 | 1,70 | 79 | 248.283 |
| 16/12/2022 | 1,51 | 1,52 | -1,94% | 1,42 | 1,56 | 1,48 | 1,49 | 1,52 | 98 | 312.697 |
| 15/12/2022 | 1,65 | 1,55 | -6,06% | 1,50 | 1,65 | 1,56 | 1,50 | 1,55 | 156 | 457.270 |
| 14/12/2022 | 1,85 | 1,65 | -6,25% | 1,56 | 1,85 | 1,62 | 1,61 | 1,65 | 165 | 493.959 |
| 13/12/2022 | 1,93 | 1,76 | -9,28% | 1,70 | 1,96 | 1,81 | 1,70 | 1,76 | 139 | 454.199 |
| 12/12/2022 | 2,02 | 1,94 | -4,90% | 1,90 | 2,04 | 1,93 | 1,90 | 1,96 | 93 | 393.079 |
| 9/12/2022 | 1,97 | 2,04 | +2,00% | 1,95 | 2,07 | 2,02 | 2,01 | 2,03 | 29 | 130.167 |
| 8/12/2022 | 2,14 | 2,00 | -4,31% | 1,93 | 2,14 | 1,99 | 1,96 | 2,00 | 152 | 510.611 |
| 7/12/2022 | 2,03 | 2,09 | +1,46% | 2,03 | 2,11 | 2,06 | 2,06 | 2,09 | 43 | 213.252 |
| 6/12/2022 | 2,08 | 2,06 | -2,37% | 2,03 | 2,13 | 2,05 | 2,02 | 2,06 | 63 | 256.522 |
| 5/12/2022 | 2,25 | 2,11 | -6,64% | 2,07 | 2,25 | 2,14 | 2,07 | 2,11 | 64 | 279.575 |
| 2/12/2022 | 2,21 | 2,26 | +4,15% | 2,16 | 2,29 | 2,23 | 2,22 | 2,26 | 44 | 173.827 |
| 1/12/2022 | 2,20 | 2,17 | +0,93% | 2,14 | 2,20 | 2,16 | 2,17 | 2,20 | 72 | 253.375 |
| 30/11/2022 | 2,17 | 2,15 | +1,42% | 2,06 | 2,18 | 2,09 | 2,09 | 2,15 | 59 | 212.950 |
| 29/11/2022 | 2,10 | 2,12 | +0,47% | 2,07 | 2,19 | 2,13 | 2,07 | 2,12 | 39 | 256.184 |
| 28/11/2022 | 2,20 | 2,11 | -4,09% | 2,02 | 2,20 | 2,08 | 2,05 | 2,11 | 110 | 439.405 |
| 25/11/2022 | 2,37 | 2,20 | -5,58% | 2,11 | 2,42 | 2,20 | 2,15 | 2,20 | 171 | 737.407 |
| 24/11/2022 | 2,30 | 2,33 | +4,02% | 2,21 | 2,33 | 2,29 | 2,27 | 2,33 | 31 | 152.771 |
| 23/11/2022 | 2,22 | 2,24 | -1,32% | 2,18 | 2,24 | 2,20 | 2,17 | 2,24 | 58 | 241.131 |
| 22/11/2022 | 2,22 | 2,27 | -1,30% | 2,20 | 2,30 | 2,24 | 2,23 | 2,27 | 67 | 247.394 |
| 21/11/2022 | 2,32 | 2,30 | -11,20% | 2,15 | 2,32 | 2,23 | 2,25 | 2,30 | 85 | 244.791 |
| 18/11/2022 | 2,49 | 2,59 | +5,71% | 2,27 | 2,59 | 2,36 | 2,31 | 2,59 | 90 | 368.592 |
| 17/11/2022 | 2,40 | 2,45 | -3,54% | 2,28 | 2,54 | 2,36 | 2,37 | 2,42 | 100 | 588.204 |
| 16/11/2022 | 2,50 | 2,54 | +0,40% | 2,40 | 2,65 | 2,48 | 2,40 | 2,50 | 116 | 270.158 |
| 14/11/2022 | 2,60 | 2,53 | -2,69% | 2,48 | 2,71 | 2,53 | 2,50 | 2,57 | 112 | 593.175 |
| 11/11/2022 | 2,72 | 2,60 | +0,39% | 2,51 | 2,74 | 2,60 | 2,57 | 2,71 | 97 | 403.443 |
| 10/11/2022 | 2,66 | 2,59 | -4,78% | 2,49 | 2,80 | 2,57 | 2,53 | 2,59 | 96 | 313.821 |
| 9/11/2022 | 2,72 | 2,72 | -1,09% | 2,67 | 2,74 | 2,70 | 2,67 | 2,72 | 55 | 223.441 |
| 8/11/2022 | 2,70 | 2,75 | -0,72% | 2,69 | 2,80 | 2,74 | 2,72 | 2,81 | 46 | 262.803 |
| 7/11/2022 | 2,82 | 2,77 | -3,82% | 2,68 | 2,92 | 2,77 | 2,71 | 2,77 | 117 | 420.493 |
| 4/11/2022 | 2,91 | 2,88 | -3,68% | 2,85 | 2,99 | 2,89 | 2,84 | 2,88 | 61 | 369.457 |
| 3/11/2022 | 2,82 | 2,99 | +5,28% | 2,72 | 2,99 | 2,80 | 2,81 | 2,99 | 81 | 342.716 |
| 1/11/2022 | 2,90 | 2,84 | -0,70% | 2,69 | 2,90 | 2,76 | 2,76 | 2,84 | 150 | 632.299 |
| 31/10/2022 | 2,77 | 2,86 | +1,06% | 2,74 | 2,86 | 2,80 | 2,77 | 2,86 | 57 | 254.250 |
| 28/10/2022 | 2,79 | 2,83 | 0,00% | 2,75 | 2,86 | 2,78 | 2,75 | 2,83 | 51 | 212.858 |
| 27/10/2022 | 2,84 | 2,83 | -0,35% | 2,76 | 2,89 | 2,80 | 2,77 | 2,83 | 58 | 208.692 |
| 26/10/2022 | 2,85 | 2,84 | -0,35% | 2,71 | 2,88 | 2,81 | 2,76 | 2,84 | 73 | 385.498 |
| 25/10/2022 | 2,98 | 2,85 | -3,06% | 2,83 | 2,98 | 2,92 | 2,83 | 2,90 | 69 | 465.931 |
| 24/10/2022 | 2,97 | 2,94 | -2,97% | 2,90 | 2,97 | 2,93 | 2,92 | 2,94 | 46 | 223.441 |
| 21/10/2022 | 2,94 | 3,03 | +1,68% | 2,89 | 3,03 | 2,93 | 2,96 | 3,03 | 64 | 391.157 |
| 20/10/2022 | 2,97 | 2,98 | +0,68% | 2,90 | 2,99 | 2,93 | 2,93 | 2,98 | 40 | 233.367 |
| 19/10/2022 | 3,07 | 2,96 | -3,58% | 2,91 | 3,07 | 2,98 | 2,90 | 2,96 | 133 | 635.314 |
| 18/10/2022 | 3,05 | 3,07 | +0,66% | 3,02 | 3,19 | 3,06 | 3,03 | 3,07 | 72 | 330.143 |
| 17/10/2022 | 3,07 | 3,05 | -3,17% | 3,05 | 3,20 | 3,10 | 3,05 | 3,09 | 71 | 460.406 |
| 14/10/2022 | 3,36 | 3,15 | -6,53% | 3,09 | 3,38 | 3,21 | 3,11 | 3,16 | 63 | 311.317 |
| 13/10/2022 | 3,34 | 3,37 | +0,30% | 3,26 | 3,39 | 3,30 | 3,29 | 3,37 | 22 | 122.107 |
| 11/10/2022 | 3,25 | 3,36 | +2,75% | 3,25 | 3,43 | 3,36 | 3,30 | 3,39 | 60 | 325.867 |
| 10/10/2022 | 3,35 | 3,27 | -0,61% | 3,26 | 3,38 | 3,31 | 3,28 | 3,33 | 38 | 220.152 |
| 7/10/2022 | 3,37 | 3,29 | -2,95% | 3,21 | 3,44 | 3,31 | 3,29 | 3,38 | 53 | 227.700 |
| 6/10/2022 | 3,43 | 3,39 | +0,59% | 3,20 | 3,43 | 3,35 | 3,36 | 3,39 | 69 | 234.544 |
| 5/10/2022 | 3,10 | 3,37 | +9,06% | 3,01 | 3,40 | 3,22 | 3,35 | 3,37 | 99 | 576.670 |
| 4/10/2022 | 3,12 | 3,09 | -1,59% | 3,03 | 3,22 | 3,13 | 3,05 | 3,09 | 37 | 241.282 |
| 3/10/2022 | 3,01 | 3,14 | +4,32% | 2,95 | 3,18 | 3,08 | 3,06 | 3,14 | 59 | 383.073 |
| 30/9/2022 | 2,96 | 3,01 | +2,38% | 2,89 | 3,03 | 2,95 | 2,94 | 3,01 | 44 | 219.271 |
| 29/9/2022 | 2,99 | 2,94 | -4,85% | 2,88 | 3,00 | 2,91 | 2,89 | 2,94 | 64 | 353.275 |
| 28/9/2022 | 2,99 | 3,09 | +3,34% | 2,99 | 3,11 | 3,03 | 3,01 | 3,09 | 32 | 109.671 |
| 27/9/2022 | 3,14 | 2,99 | -4,78% | 2,94 | 3,15 | 3,00 | 2,99 | 3,06 | 64 | 412.791 |
| 26/9/2022 | 3,35 | 3,14 | -7,92% | 3,08 | 3,35 | 3,17 | 3,08 | 3,14 | 60 | 316.381 |
| 23/9/2022 | 3,55 | 3,41 | -6,58% | 3,25 | 3,55 | 3,34 | 3,31 | 3,41 | 75 | 388.955 |
| 22/9/2022 | 3,59 | 3,65 | +3,69% | 3,42 | 3,65 | 3,50 | 3,55 | 3,65 | 88 | 518.735 |
| 21/9/2022 | 3,25 | 3,52 | +9,32% | 3,25 | 3,57 | 3,43 | 3,46 | 3,52 | 106 | 657.563 |
| 20/9/2022 | 3,25 | 3,22 | +0,94% | 3,22 | 3,35 | 3,24 | 3,21 | 3,28 | 36 | 136.986 |
| 19/9/2022 | 3,22 | 3,19 | +0,95% | 3,17 | 3,29 | 3,23 | 3,20 | 3,27 | 65 | 355.225 |
| 16/9/2022 | 3,00 | 3,16 | +4,64% | 2,97 | 3,23 | 3,13 | 3,11 | 3,20 | 65 | 418.806 |
| 15/9/2022 | 3,12 | 3,02 | -2,27% | 3,02 | 3,12 | 3,07 | 3,01 | 3,09 | 42 | 170.695 |
| 14/9/2022 | 3,01 | 3,09 | +2,66% | 3,01 | 3,17 | 3,10 | 3,09 | 3,11 | 40 | 197.923 |
| 13/9/2022 | 3,10 | 3,01 | -2,90% | 2,96 | 3,10 | 3,02 | 3,00 | 3,08 | 41 | 150.439 |
| 12/9/2022 | 3,09 | 3,10 | 0,00% | 3,02 | 3,14 | 3,08 | 3,06 | 3,13 | 44 | 292.824 |
| 9/9/2022 | 3,05 | 3,10 | +3,68% | 2,98 | 3,10 | 3,06 | 3,02 | 3,10 | 44 | 230.770 |
| 8/9/2022 | 2,95 | 2,99 | +1,36% | 2,94 | 3,05 | 2,98 | 2,96 | 3,04 | 46 | 260.993 |
| 6/9/2022 | 3,07 | 2,95 | -3,59% | 2,94 | 3,20 | 3,00 | 2,95 | 3,00 | 57 | 229.956 |
| 5/9/2022 | 3,11 | 3,06 | -0,65% | 3,06 | 3,21 | 3,11 | 3,06 | 3,13 | 73 | 497.310 |
| 2/9/2022 | 3,02 | 3,08 | +6,57% | 2,90 | 3,13 | 3,01 | 2,97 | 3,10 | 54 | 295.060 |
| 1/9/2022 | 2,90 | 2,89 | -1,03% | 2,84 | 2,97 | 2,89 | 2,90 | 2,98 | 64 | 256.050 |
| 31/8/2022 | 2,89 | 2,92 | -0,68% | 2,89 | 3,03 | 2,97 | 2,90 | 2,99 | 42 | 242.038 |
| 30/8/2022 | 3,00 | 2,94 | -4,23% | 2,88 | 3,05 | 2,94 | 2,90 | 2,98 | 68 | 298.961 |
| 29/8/2022 | 3,03 | 3,07 | +0,33% | 2,98 | 3,08 | 3,01 | 2,99 | 3,07 | 33 | 140.766 |
| 26/8/2022 | 3,07 | 3,06 | 0,00% | 2,97 | 3,07 | 3,00 | 3,02 | 3,06 | 51 | 428.841 |
| 25/8/2022 | 3,07 | 3,06 | 0,00% | 3,00 | 3,11 | 3,03 | 3,01 | 3,08 | 72 | 230.984 |
| 24/8/2022 | 3,09 | 3,06 | -0,97% | 2,95 | 3,29 | 3,10 | 2,97 | 3,06 | 121 | 704.926 |
| 23/8/2022 | 3,02 | 3,09 | 0,00% | 2,95 | 3,09 | 3,00 | 3,03 | 3,09 | 74 | 350.562 |
| 22/8/2022 | 3,10 | 3,09 | -1,59% | 2,98 | 3,10 | 3,04 | 3,04 | 3,09 | 82 | 434.579 |
| 19/8/2022 | 3,57 | 3,14 | -11,05% | 3,05 | 3,57 | 3,15 | 3,10 | 3,14 | 167 | 788.054 |
| 18/8/2022 | 3,63 | 3,53 | -2,75% | 3,46 | 3,69 | 3,50 | 3,45 | 3,53 | 76 | 581.446 |
| 17/8/2022 | 3,70 | 3,63 | -7,16% | 3,50 | 3,73 | 3,59 | 3,56 | 3,64 | 91 | 396.558 |
| 16/8/2022 | 3,62 | 3,91 | +8,01% | 3,51 | 3,91 | 3,63 | 3,72 | 3,91 | 80 | 563.376 |
| 15/8/2022 | 3,39 | 3,62 | +9,70% | 3,28 | 3,63 | 3,48 | 3,62 | 3,65 | 131 | 927.440 |
| 12/8/2022 | 3,29 | 3,30 | +1,54% | 3,22 | 3,39 | 3,27 | 3,25 | 3,30 | 48 | 252.288 |
| 11/8/2022 | 3,40 | 3,25 | -2,11% | 3,15 | 3,40 | 3,28 | 3,15 | 3,25 | 87 | 490.163 |
| 10/8/2022 | 3,07 | 3,32 | +6,75% | 3,03 | 3,33 | 3,23 | 3,22 | 3,32 | 98 | 563.739 |
| 9/8/2022 | 3,19 | 3,11 | -2,51% | 3,05 | 3,26 | 3,10 | 3,03 | 3,11 | 75 | 283.520 |
| 8/8/2022 | 3,16 | 3,19 | +1,59% | 3,07 | 3,25 | 3,19 | 3,14 | 3,19 | 69 | 486.208 |
| 5/8/2022 | 3,03 | 3,14 | +6,44% | 3,03 | 3,20 | 3,12 | 3,08 | 3,14 | 55 | 296.705 |
| 4/8/2022 | 3,00 | 2,95 | +2,08% | 2,95 | 3,24 | 3,13 | 2,95 | 3,03 | 146 | 909.936 |
| 3/8/2022 | 2,98 | 2,89 | -3,34% | 2,70 | 3,01 | 2,77 | 2,88 | 2,89 | 162 | 702.483 |
| 2/8/2022 | 2,95 | 2,99 | 0,00% | 2,89 | 3,00 | 2,92 | 2,91 | 2,99 | 33 | 200.590 |
| 1/8/2022 | 3,00 | 2,99 | -2,29% | 2,95 | 3,10 | 3,02 | 2,95 | 2,99 | 44 | 234.962 |
| 29/7/2022 | 2,99 | 3,06 | +3,03% | 2,99 | 3,10 | 3,05 | 3,00 | 3,06 | 84 | 598.006 |
| 28/7/2022 | 2,73 | 2,97 | +1,37% | 2,73 | 3,07 | 2,99 | 2,96 | 2,97 | 110 | 698.723 |
| 27/7/2022 | 2,69 | 2,93 | +6,93% | 2,69 | 2,93 | 2,84 | 2,83 | 2,92 | 73 | 224.972 |
| 26/7/2022 | 2,75 | 2,74 | -4,20% | 2,72 | 2,82 | 2,75 | 2,71 | 2,78 | 36 | 128.734 |
| 25/7/2022 | 2,84 | 2,86 | +4,38% | 2,77 | 2,88 | 2,82 | 2,81 | 2,86 | 35 | 180.794 |
| 22/7/2022 | 2,81 | 2,74 | -2,49% | 2,74 | 2,94 | 2,83 | 2,74 | 2,92 | 90 | 360.309 |
| 21/7/2022 | 2,69 | 2,81 | +4,07% | 2,64 | 2,82 | 2,74 | 2,81 | 2,82 | 83 | 323.786 |
| 20/7/2022 | 2,56 | 2,70 | +5,88% | 2,52 | 2,70 | 2,62 | 2,63 | 2,70 | 55 | 307.827 |
| 19/7/2022 | 2,58 | 2,55 | -1,16% | 2,49 | 2,64 | 2,55 | 2,57 | 2,61 | 42 | 142.052 |
| 18/7/2022 | 2,58 | 2,58 | -1,53% | 2,53 | 2,63 | 2,58 | 2,58 | 2,63 | 35 | 158.941 |
| 15/7/2022 | 2,53 | 2,62 | +1,55% | 2,51 | 2,63 | 2,55 | 2,54 | 2,62 | 27 | 161.172 |
| 14/7/2022 | 2,60 | 2,58 | -1,53% | 2,48 | 2,60 | 2,54 | 2,54 | 2,58 | 44 | 151.192 |
| 13/7/2022 | 2,62 | 2,62 | +1,95% | 2,58 | 2,68 | 2,61 | 2,58 | 2,62 | 38 | 239.828 |
| 12/7/2022 | 2,68 | 2,57 | 0,00% | 2,55 | 2,68 | 2,59 | 2,57 | 2,65 | 28 | 133.240 |
| 11/7/2022 | 2,53 | 2,57 | -1,15% | 2,52 | 2,77 | 2,63 | 2,57 | 2,61 | 78 | 261.521 |
| 8/7/2022 | 2,61 | 2,60 | 0,00% | 2,56 | 2,65 | 2,60 | 2,56 | 2,60 | 50 | 230.836 |
| 7/7/2022 | 2,51 | 2,60 | +6,12% | 2,51 | 2,70 | 2,61 | 2,60 | 2,64 | 67 | 310.382 |
| 6/7/2022 | 2,47 | 2,45 | 0,00% | 2,40 | 2,57 | 2,46 | 2,44 | 2,51 | 39 | 148.194 |
| 5/7/2022 | 2,42 | 2,45 | +0,41% | 2,30 | 2,54 | 2,41 | 2,40 | 2,46 | 85 | 303.609 |
| 4/7/2022 | 2,52 | 2,44 | -6,51% | 2,44 | 2,63 | 2,48 | 2,42 | 2,48 | 61 | 235.720 |
| 1/7/2022 | 2,63 | 2,61 | +1,95% | 2,51 | 2,63 | 2,58 | 2,57 | 2,61 | 64 | 146.319 |
| 30/6/2022 | 2,61 | 2,56 | 0,00% | 2,51 | 2,61 | 2,55 | 2,55 | 2,59 | 64 | 270.127 |
| 29/6/2022 | 2,60 | 2,56 | -1,16% | 2,49 | 2,62 | 2,55 | 2,56 | 2,61 | 50 | 264.231 |
| 28/6/2022 | 2,63 | 2,59 | 0,00% | 2,49 | 2,71 | 2,58 | 2,54 | 2,60 | 59 | 278.384 |
| 27/6/2022 | 2,53 | 2,59 | +4,02% | 2,51 | 2,63 | 2,58 | 2,59 | 2,62 | 68 | 315.565 |
| 24/6/2022 | 2,51 | 2,49 | -0,40% | 2,43 | 2,57 | 2,49 | 2,42 | 2,49 | 50 | 230.294 |
| 23/6/2022 | 2,80 | 2,50 | -0,40% | 2,50 | 2,80 | 2,56 | 2,50 | 2,57 | 68 | 379.729 |
| 22/6/2022 | 2,55 | 2,51 | -4,56% | 2,51 | 2,88 | 2,63 | 2,51 | 2,61 | 76 | 391.275 |
| 21/6/2022 | 2,69 | 2,63 | -2,23% | 2,45 | 2,78 | 2,64 | 2,56 | 2,64 | 60 | 381.323 |
| 20/6/2022 | 2,64 | 2,69 | +1,13% | 2,47 | 2,74 | 2,64 | 2,62 | 2,69 | 59 | 262.835 |
| 17/6/2022 | 2,63 | 2,66 | -1,12% | 2,50 | 2,69 | 2,57 | 2,61 | 2,66 | 58 | 348.803 |
| 15/6/2022 | 2,54 | 2,69 | +8,03% | 2,51 | 2,69 | 2,59 | 2,65 | 2,69 | 51 | 316.358 |
| 14/6/2022 | 2,65 | 2,49 | -4,60% | 2,40 | 2,68 | 2,59 | 2,49 | 2,60 | 76 | 358.602 |
| 13/6/2022 | 2,72 | 2,61 | -2,61% | 2,50 | 2,72 | 2,60 | 2,61 | 2,70 | 79 | 429.713 |
| 10/6/2022 | 2,75 | 2,68 | -2,55% | 2,68 | 2,77 | 2,70 | 2,68 | 2,76 | 53 | 245.520 |
| 9/6/2022 | 2,77 | 2,75 | +1,85% | 2,75 | 2,84 | 2,80 | 2,75 | 2,81 | 97 | 353.996 |
| 8/6/2022 | 2,77 | 2,70 | -1,82% | 2,70 | 2,84 | 2,77 | 2,70 | 2,80 | 45 | 366.128 |
| 7/6/2022 | 2,80 | 2,75 | -2,48% | 2,75 | 2,84 | 2,79 | 2,75 | 2,84 | 54 | 382.437 |
| 6/6/2022 | 2,86 | 2,82 | -1,05% | 2,76 | 2,95 | 2,82 | 2,78 | 2,79 | 91 | 334.190 |
| 3/6/2022 | 2,95 | 2,85 | -3,39% | 2,85 | 2,97 | 2,89 | 2,85 | 2,90 | 97 | 416.898 |
| 2/6/2022 | 3,01 | 2,95 | -3,59% | 2,95 | 3,05 | 2,98 | 2,95 | 3,00 | 61 | 386.074 |
| 1/6/2022 | 3,10 | 3,06 | -1,92% | 3,00 | 3,11 | 3,04 | 3,06 | 3,10 | 58 | 481.319 |
| 31/5/2022 | 3,20 | 3,12 | +0,65% | 3,02 | 3,25 | 3,07 | 3,04 | 3,12 | 137 | 818.279 |
| 30/5/2022 | 3,10 | 3,10 | -1,27% | 3,08 | 3,28 | 3,15 | 3,00 | 3,20 | 61 | 457.029 |
| 27/5/2022 | 3,18 | 3,14 | -0,32% | 3,14 | 3,28 | 3,22 | 3,14 | 3,26 | 62 | 414.163 |
| 26/5/2022 | 3,11 | 3,15 | +2,61% | 3,05 | 3,17 | 3,10 | 3,09 | 3,15 | 61 | 366.807 |
| 25/5/2022 | 3,03 | 3,07 | +2,68% | 2,99 | 3,17 | 3,08 | 3,07 | 3,18 | 85 | 552.240 |
| 24/5/2022 | 2,98 | 2,99 | -1,97% | 2,97 | 3,08 | 3,02 | 2,99 | 3,00 | 97 | 557.015 |
| 23/5/2022 | 2,94 | 3,05 | +8,16% | 2,84 | 3,05 | 2,95 | 2,97 | 3,06 | 98 | 462.004 |
| 20/5/2022 | 2,81 | 2,82 | -3,75% | 2,81 | 3,03 | 2,90 | 2,82 | 2,88 | 123 | 523.463 |
| 19/5/2022 | 2,92 | 2,93 | +2,09% | 2,84 | 2,98 | 2,88 | 2,85 | 2,93 | 83 | 351.718 |
| 18/5/2022 | 2,98 | 2,87 | -1,37% | 2,72 | 2,98 | 2,90 | 2,87 | 2,91 | 92 | 680.319 |
| 17/5/2022 | 2,79 | 2,91 | +7,78% | 2,79 | 2,97 | 2,89 | 2,91 | 2,97 | 80 | 502.095 |
| 16/5/2022 | 2,78 | 2,70 | -1,82% | 2,69 | 2,99 | 2,79 | 2,70 | 2,92 | 119 | 500.354 |
| 13/5/2022 | 2,80 | 2,75 | -1,79% | 2,72 | 2,93 | 2,83 | 2,75 | 2,81 | 91 | 756.758 |
| 12/5/2022 | 2,62 | 2,80 | +4,48% | 2,54 | 2,84 | 2,70 | 2,71 | 2,80 | 75 | 453.641 |
| 11/5/2022 | 2,71 | 2,68 | -2,55% | 2,61 | 2,85 | 2,71 | 2,64 | 2,68 | 89 | 528.157 |
| 10/5/2022 | 2,81 | 2,75 | -4,18% | 2,71 | 2,89 | 2,76 | 2,71 | 2,75 | 86 | 619.988 |
| 9/5/2022 | 2,86 | 2,87 | -1,03% | 2,75 | 2,93 | 2,83 | 2,79 | 2,88 | 125 | 802.518 |
| 6/5/2022 | 3,28 | 2,90 | -11,59% | 2,90 | 3,28 | 3,06 | 2,90 | 3,00 | 139 | 723.716 |
| 5/5/2022 | 3,38 | 3,28 | -2,96% | 3,12 | 3,40 | 3,24 | 3,28 | 3,38 | 120 | 1.086.981 |
| 4/5/2022 | 3,54 | 3,38 | -6,11% | 3,11 | 3,54 | 3,23 | 3,27 | 3,38 | 221 | 1.216.740 |
| 3/5/2022 | 3,80 | 3,60 | -4,51% | 3,50 | 3,88 | 3,57 | 3,50 | 3,60 | 138 | 925.905 |
| 2/5/2022 | 3,94 | 3,77 | -10,02% | 3,75 | 4,00 | 3,82 | 3,77 | 3,89 | 98 | 893.974 |
| 29/4/2022 | 4,40 | 4,19 | -4,34% | 4,10 | 4,40 | 4,26 | 4,12 | 4,19 | 67 | 516.994 |
| 28/4/2022 | 4,30 | 4,38 | +1,39% | 4,23 | 4,40 | 4,33 | 4,28 | 4,38 | 87 | 869.909 |
| 27/4/2022 | 4,40 | 4,32 | -5,26% | 4,13 | 4,47 | 4,28 | 4,32 | 4,39 | 137 | 972.193 |
| 26/4/2022 | 4,64 | 4,56 | -1,94% | 4,41 | 4,74 | 4,59 | 4,41 | 4,56 | 120 | 1.009.691 |
| 25/4/2022 | 4,53 | 4,65 | +2,65% | 4,37 | 4,65 | 4,49 | 4,57 | 4,65 | 137 | 1.013.114 |
| 22/4/2022 | 4,54 | 4,53 | +3,19% | 4,29 | 4,70 | 4,41 | 4,48 | 4,53 | 89 | 882.462 |
| 20/4/2022 | 4,58 | 4,39 | -3,09% | 4,39 | 4,64 | 4,50 | 4,45 | 4,50 | 75 | 743.817 |
| 19/4/2022 | 4,66 | 4,53 | -1,31% | 4,51 | 4,67 | 4,59 | 4,53 | 4,63 | 66 | 708.898 |
| 18/4/2022 | 4,66 | 4,59 | +0,44% | 4,49 | 4,69 | 4,58 | 4,57 | 4,65 | 114 | 1.231.926 |
| 14/4/2022 | 4,63 | 4,57 | -4,59% | 4,54 | 4,69 | 4,58 | 4,57 | 4,63 | 93 | 836.687 |
| 13/4/2022 | 4,71 | 4,79 | +4,13% | 4,58 | 4,83 | 4,75 | 4,63 | 4,73 | 163 | 1.810.747 |
| 12/4/2022 | 4,62 | 4,60 | -3,36% | 4,51 | 4,75 | 4,62 | 4,60 | 4,68 | 110 | 1.144.478 |
| 11/4/2022 | 4,51 | 4,76 | -0,63% | 4,51 | 4,76 | 4,62 | 4,60 | 4,68 | 84 | 929.154 |
| 8/4/2022 | 4,58 | 4,79 | +5,04% | 4,53 | 4,79 | 4,68 | 4,61 | 4,73 | 189 | 1.557.207 |
| 7/4/2022 | 4,47 | 4,56 | -1,94% | 4,41 | 4,67 | 4,57 | 4,56 | 4,66 | 156 | 1.308.077 |
| 6/4/2022 | 4,45 | 4,65 | +4,26% | 4,35 | 4,65 | 4,53 | 4,63 | 4,65 | 174 | 1.758.432 |
| 5/4/2022 | 4,49 | 4,46 | -3,04% | 4,40 | 4,61 | 4,51 | 4,48 | 4,59 | 177 | 2.021.469 |
| 4/4/2022 | 4,17 | 4,60 | +7,98% | 4,17 | 4,60 | 4,39 | 4,50 | 4,60 | 235 | 2.249.221 |
| 1/4/2022 | 4,22 | 4,26 | +0,71% | 4,18 | 4,35 | 4,26 | 4,20 | 4,32 | 180 | 1.989.515 |
| 31/3/2022 | 4,23 | 4,23 | 0,00% | 4,06 | 4,28 | 4,18 | 4,16 | 4,23 | 135 | 1.181.683 |
| 30/3/2022 | 4,01 | 4,23 | +5,22% | 4,01 | 4,28 | 4,16 | 4,16 | 4,23 | 165 | 1.688.674 |
| 29/3/2022 | 4,07 | 4,02 | +0,25% | 4,02 | 4,16 | 4,08 | 4,02 | 4,11 | 113 | 1.047.108 |
| 28/3/2022 | 4,06 | 4,01 | -2,43% | 3,91 | 4,14 | 4,00 | 4,01 | 4,08 | 228 | 1.191.316 |
| 25/3/2022 | 4,00 | 4,11 | +3,53% | 3,83 | 4,17 | 4,00 | 3,95 | 4,15 | 262 | 2.552.508 |
| 24/3/2022 | 4,04 | 3,97 | -2,70% | 3,39 | 4,12 | 3,69 | 3,97 | 4,07 | 718 | 5.844.867 |
| 23/3/2022 | 3,98 | 4,08 | +2,00% | 3,95 | 4,14 | 4,07 | 4,04 | 4,13 | 140 | 1.139.602 |
| 22/3/2022 | 3,70 | 4,00 | +6,67% | 3,70 | 4,06 | 3,92 | 4,00 | 4,07 | 208 | 1.750.297 |
| 21/3/2022 | 3,78 | 3,75 | -1,06% | 3,66 | 3,87 | 3,72 | 3,67 | 3,75 | 108 | 995.103 |
| 18/3/2022 | 3,64 | 3,79 | +1,34% | 3,56 | 3,82 | 3,72 | 3,71 | 3,79 | 88 | 508.538 |
| 17/3/2022 | 3,75 | 3,74 | -4,35% | 3,70 | 3,94 | 3,77 | 3,70 | 3,77 | 110 | 805.634 |
| 16/3/2022 | 3,69 | 3,91 | +9,52% | 3,61 | 3,91 | 3,78 | 3,83 | 3,91 | 277 | 1.383.639 |
| 15/3/2022 | 3,46 | 3,57 | -1,92% | 3,46 | 3,68 | 3,58 | 3,51 | 3,60 | 86 | 731.646 |
| 14/3/2022 | 3,60 | 3,64 | +0,55% | 3,37 | 3,76 | 3,62 | 3,53 | 3,69 | 169 | 1.482.747 |
| 11/3/2022 | 3,37 | 3,62 | +3,72% | 3,37 | 3,69 | 3,58 | 3,56 | 3,62 | 207 | 1.668.617 |
| 10/3/2022 | 3,35 | 3,49 | +4,49% | 3,26 | 3,51 | 3,42 | 3,41 | 3,49 | 104 | 748.948 |
| 9/3/2022 | 3,25 | 3,34 | +3,41% | 3,23 | 3,51 | 3,41 | 3,38 | 3,47 | 127 | 937.912 |
| 8/3/2022 | 3,18 | 3,23 | +1,25% | 3,15 | 3,34 | 3,23 | 3,22 | 3,30 | 83 | 876.153 |
| 7/3/2022 | 3,28 | 3,19 | -2,45% | 3,11 | 3,34 | 3,20 | 3,11 | 3,20 | 112 | 718.789 |
| 4/3/2022 | 3,21 | 3,27 | -0,30% | 3,18 | 3,36 | 3,27 | 3,27 | 3,30 | 196 | 787.376 |
| 3/3/2022 | 3,25 | 3,28 | +0,31% | 3,17 | 3,36 | 3,27 | 3,25 | 3,31 | 161 | 1.526.952 |
| 2/3/2022 | 3,30 | 3,27 | -1,80% | 3,05 | 3,30 | 3,18 | 3,18 | 3,29 | 178 | 1.655.395 |
| 25/2/2022 | 3,27 | 3,33 | 0,00% | 3,21 | 3,40 | 3,28 | 3,25 | 3,33 | 115 | 657.606 |
| 24/2/2022 | 3,34 | 3,33 | -2,06% | 3,00 | 3,39 | 3,24 | 3,30 | 3,36 | 200 | 1.724.159 |
| 23/2/2022 | 3,53 | 3,40 | -3,13% | 3,40 | 3,56 | 3,47 | 3,40 | 3,49 | 103 | 654.854 |
| 22/2/2022 | 3,40 | 3,51 | +0,57% | 3,40 | 3,59 | 3,52 | 3,44 | 3,58 | 125 | 866.508 |
| 21/2/2022 | 3,65 | 3,49 | -2,79% | 3,36 | 3,65 | 3,53 | 3,41 | 3,54 | 148 | 955.795 |
| 18/2/2022 | 3,53 | 3,59 | +2,87% | 3,43 | 3,70 | 3,59 | 0,00 | 0,00 | 260 | 2.121.118 |
| 17/2/2022 | 3,41 | 3,49 | +2,35% | 3,26 | 3,59 | 3,36 | 3,46 | 3,50 | 219 | 1.330.622 |
| 16/2/2022 | 3,42 | 3,41 | +0,29% | 3,38 | 3,46 | 3,42 | 3,38 | 3,47 | 124 | 794.765 |
| 15/2/2022 | 3,44 | 3,40 | -1,16% | 3,39 | 3,49 | 3,43 | 3,37 | 3,44 | 160 | 1.370.294 |
| 14/2/2022 | 3,54 | 3,44 | -0,29% | 3,34 | 3,54 | 3,42 | 3,37 | 3,44 | 273 | 1.835.955 |
| 11/2/2022 | 3,03 | 3,45 | +15,00% | 2,99 | 3,77 | 3,50 | 3,43 | 3,45 | 724 | 5.707.530 |
| 10/2/2022 | 3,11 | 3,00 | -2,28% | 2,96 | 3,17 | 3,04 | 2,99 | 3,00 | 204 | 1.395.316 |
| 9/2/2022 | 3,34 | 3,07 | -8,36% | 2,95 | 3,43 | 3,23 | 3,06 | 3,15 | 242 | 1.434.977 |
| 8/2/2022 | 3,16 | 3,35 | +4,36% | 3,05 | 3,35 | 3,26 | 3,27 | 3,35 | 203 | 1.482.870 |
| 7/2/2022 | 3,15 | 3,21 | -0,62% | 3,09 | 3,24 | 3,16 | 3,15 | 3,21 | 173 | 1.057.837 |
| 4/2/2022 | 3,25 | 3,23 | -0,92% | 3,06 | 3,25 | 3,18 | 3,17 | 3,23 | 159 | 843.291 |
| 3/2/2022 | 3,02 | 3,26 | +8,31% | 2,91 | 3,26 | 3,18 | 3,21 | 3,22 | 385 | 2.328.461 |
| 2/2/2022 | 2,96 | 3,01 | +1,69% | 2,95 | 3,06 | 2,99 | 2,97 | 3,03 | 164 | 1.241.536 |
| 1/2/2022 | 2,93 | 2,96 | +0,68% | 2,88 | 3,03 | 2,98 | 2,96 | 3,01 | 258 | 1.814.465 |
| 31/1/2022 | 2,81 | 2,94 | +4,63% | 2,75 | 2,97 | 2,86 | 2,93 | 2,97 | 259 | 1.799.884 |
| 28/1/2022 | 2,76 | 2,81 | +3,69% | 2,71 | 2,86 | 2,79 | 2,81 | 2,87 | 211 | 1.365.850 |
| 27/1/2022 | 2,75 | 2,71 | 0,00% | 2,71 | 2,81 | 2,76 | 2,74 | 2,78 | 195 | 1.327.108 |
| 26/1/2022 | 2,65 | 2,71 | +3,83% | 2,44 | 2,78 | 2,72 | 2,71 | 2,75 | 321 | 1.616.069 |
| 25/1/2022 | 2,37 | 2,61 | +2,35% | 2,37 | 2,66 | 2,57 | 2,61 | 2,68 | 295 | 1.645.379 |
| 24/1/2022 | 2,43 | 2,55 | 0,00% | 2,36 | 2,55 | 2,44 | 2,50 | 2,55 | 625 | 3.794.546 |