Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
LUPA3 - LUPATECH - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,13 | 1,13 | -0,88% | 1,13 | 1,15 | 1,13 | 1,13 | 1,15 | 42 | 8.526.300 |
| 5/9/2025 | 1,14 | 1,14 | +0,88% | 1,14 | 1,17 | 1,14 | 1,14 | 1,15 | 42 | 6.298.900 |
| 4/9/2025 | 1,14 | 1,13 | 0,00% | 1,13 | 1,15 | 1,13 | 1,13 | 1,14 | 47 | 8.565.600 |
| 3/9/2025 | 1,15 | 1,13 | -2,59% | 1,13 | 1,17 | 1,13 | 1,13 | 1,14 | 91 | 14.247.300 |
| 2/9/2025 | 1,17 | 1,16 | -1,69% | 1,14 | 1,17 | 1,15 | 1,15 | 1,17 | 105 | 28.901.100 |
| 1/9/2025 | 1,19 | 1,18 | -0,84% | 1,17 | 1,21 | 1,17 | 1,17 | 1,18 | 52 | 9.752.100 |
| 29/8/2025 | 1,17 | 1,19 | +1,71% | 1,17 | 1,22 | 1,19 | 1,17 | 1,19 | 88 | 7.890.100 |
| 28/8/2025 | 1,17 | 1,17 | -0,85% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 34 | 3.772.000 |
| 27/8/2025 | 1,18 | 1,18 | 0,00% | 1,16 | 1,18 | 1,17 | 1,16 | 1,19 | 28 | 4.377.000 |
| 26/8/2025 | 1,17 | 1,18 | 0,00% | 1,16 | 1,19 | 1,17 | 1,17 | 1,18 | 50 | 8.174.100 |
| 25/8/2025 | 1,16 | 1,18 | +3,51% | 1,15 | 1,19 | 1,16 | 1,18 | 1,19 | 101 | 13.845.300 |
| 22/8/2025 | 1,17 | 1,14 | -1,72% | 1,14 | 1,20 | 1,15 | 1,14 | 1,15 | 129 | 24.608.300 |
| 21/8/2025 | 1,19 | 1,16 | 0,00% | 1,16 | 1,25 | 1,18 | 1,16 | 1,17 | 174 | 36.123.800 |
| 20/8/2025 | 1,27 | 1,16 | -7,20% | 1,16 | 1,29 | 1,20 | 1,16 | 1,17 | 183 | 31.740.200 |
| 19/8/2025 | 1,24 | 1,25 | +8,70% | 1,23 | 1,40 | 1,30 | 1,24 | 1,25 | 862 | 148.953.900 |
| 18/8/2025 | 1,14 | 1,15 | 0,00% | 1,14 | 1,17 | 1,15 | 1,15 | 1,16 | 20 | 1.688.800 |
| 15/8/2025 | 1,17 | 1,15 | -1,71% | 1,14 | 1,17 | 1,14 | 1,14 | 1,15 | 18 | 1.294.200 |
| 14/8/2025 | 1,16 | 1,17 | +0,86% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 50 | 13.276.600 |
| 13/8/2025 | 1,15 | 1,16 | +1,75% | 1,14 | 1,16 | 1,15 | 1,15 | 1,16 | 28 | 4.863.600 |
| 12/8/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,15 | 1,14 | 1,14 | 1,15 | 21 | 2.906.200 |
| 11/8/2025 | 1,15 | 1,14 | -0,87% | 1,14 | 1,15 | 1,14 | 1,14 | 1,15 | 26 | 8.939.700 |
| 8/8/2025 | 1,16 | 1,15 | -0,86% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 31 | 7.177.500 |
| 7/8/2025 | 1,16 | 1,16 | -0,85% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 24 | 2.581.800 |
| 6/8/2025 | 1,17 | 1,17 | +1,74% | 1,16 | 1,17 | 1,16 | 1,16 | 1,17 | 25 | 2.403.200 |
| 5/8/2025 | 1,17 | 1,15 | 0,00% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 17 | 811.000 |
| 4/8/2025 | 1,16 | 1,15 | -1,71% | 1,15 | 1,17 | 1,15 | 1,15 | 1,17 | 30 | 9.210.900 |
| 1/8/2025 | 1,16 | 1,17 | +0,86% | 1,16 | 1,17 | 1,16 | 1,16 | 1,17 | 15 | 1.347.600 |
| 31/7/2025 | 1,17 | 1,16 | 0,00% | 1,16 | 1,17 | 1,16 | 1,16 | 1,17 | 15 | 1.821.300 |
| 30/7/2025 | 1,15 | 1,16 | 0,00% | 1,15 | 1,17 | 1,16 | 1,16 | 1,17 | 26 | 3.138.500 |
| 29/7/2025 | 1,17 | 1,16 | 0,00% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 17 | 1.740.600 |
| 28/7/2025 | 1,16 | 1,16 | 0,00% | 1,16 | 1,17 | 1,16 | 1,16 | 1,17 | 17 | 1.067.400 |
| 25/7/2025 | 1,19 | 1,16 | -1,69% | 1,16 | 1,19 | 1,16 | 1,16 | 1,17 | 29 | 1.998.200 |
| 24/7/2025 | 1,17 | 1,18 | +0,85% | 1,16 | 1,19 | 1,17 | 1,17 | 1,18 | 25 | 2.675.600 |
| 23/7/2025 | 1,17 | 1,17 | 0,00% | 1,15 | 1,19 | 1,15 | 1,16 | 1,18 | 34 | 2.375.300 |
| 22/7/2025 | 1,19 | 1,17 | -1,68% | 1,17 | 1,19 | 1,17 | 1,16 | 1,18 | 16 | 436.100 |
| 21/7/2025 | 1,15 | 1,19 | +2,59% | 1,15 | 1,20 | 1,18 | 1,17 | 1,19 | 40 | 2.894.100 |
| 18/7/2025 | 1,17 | 1,16 | 0,00% | 1,15 | 1,18 | 1,15 | 1,15 | 1,16 | 58 | 8.275.100 |
| 17/7/2025 | 1,17 | 1,16 | -0,85% | 1,16 | 1,18 | 1,16 | 1,16 | 1,18 | 34 | 12.088.200 |
| 16/7/2025 | 1,18 | 1,17 | -0,85% | 1,17 | 1,18 | 1,17 | 1,17 | 1,18 | 10 | 1.470.000 |
| 15/7/2025 | 1,19 | 1,18 | 0,00% | 1,17 | 1,19 | 1,17 | 1,18 | 1,19 | 21 | 3.973.100 |
| 14/7/2025 | 1,18 | 1,18 | -0,84% | 1,17 | 1,19 | 1,18 | 1,18 | 1,19 | 20 | 5.888.900 |
| 11/7/2025 | 1,18 | 1,19 | +0,85% | 1,17 | 1,21 | 1,19 | 1,18 | 1,19 | 48 | 11.003.900 |
| 10/7/2025 | 1,17 | 1,18 | 0,00% | 1,17 | 1,19 | 1,17 | 1,17 | 1,19 | 30 | 6.249.200 |
| 9/7/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,17 | 1,18 | 1,19 | 26 | 9.213.900 |
| 8/7/2025 | 1,20 | 1,18 | -0,84% | 1,18 | 1,20 | 1,18 | 1,18 | 1,20 | 35 | 2.761.100 |
| 7/7/2025 | 1,18 | 1,19 | -0,83% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 21 | 2.192.900 |
| 4/7/2025 | 1,18 | 1,20 | +1,69% | 1,18 | 1,20 | 1,19 | 1,19 | 1,20 | 21 | 2.168.100 |
| 3/7/2025 | 1,20 | 1,18 | 0,00% | 1,18 | 1,21 | 1,19 | 1,18 | 1,19 | 50 | 4.675.300 |
| 2/7/2025 | 1,20 | 1,18 | -1,67% | 1,18 | 1,21 | 1,18 | 1,18 | 1,19 | 37 | 6.431.000 |
| 1/7/2025 | 1,18 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 29 | 2.519.500 |
| 30/6/2025 | 1,19 | 1,20 | -0,83% | 1,18 | 1,20 | 1,19 | 1,18 | 1,20 | 41 | 6.255.200 |
| 27/6/2025 | 1,20 | 1,21 | +1,68% | 1,19 | 1,21 | 1,20 | 1,19 | 1,21 | 31 | 1.732.100 |
| 26/6/2025 | 1,18 | 1,19 | +0,85% | 1,18 | 1,21 | 1,18 | 1,19 | 1,21 | 29 | 3.394.100 |
| 25/6/2025 | 1,19 | 1,18 | 0,00% | 1,17 | 1,22 | 1,19 | 1,18 | 1,20 | 48 | 4.813.200 |
| 24/6/2025 | 1,23 | 1,18 | -1,67% | 1,17 | 1,23 | 1,18 | 1,17 | 1,18 | 65 | 13.808.700 |
| 23/6/2025 | 1,20 | 1,20 | 0,00% | 1,18 | 1,23 | 1,19 | 1,20 | 1,22 | 81 | 14.287.400 |
| 20/6/2025 | 1,22 | 1,20 | -1,64% | 1,20 | 1,24 | 1,20 | 1,20 | 1,24 | 27 | 2.934.600 |
| 18/6/2025 | 1,23 | 1,22 | -1,61% | 1,21 | 1,23 | 1,22 | 1,22 | 1,23 | 26 | 1.960.800 |
| 17/6/2025 | 1,22 | 1,24 | +0,81% | 1,21 | 1,24 | 1,23 | 1,24 | 1,25 | 34 | 4.956.300 |
| 16/6/2025 | 1,21 | 1,23 | +1,65% | 1,19 | 1,29 | 1,23 | 1,22 | 1,23 | 102 | 9.914.900 |
| 13/6/2025 | 1,22 | 1,21 | +1,68% | 1,18 | 1,22 | 1,20 | 1,19 | 1,21 | 43 | 6.208.200 |
| 12/6/2025 | 1,20 | 1,19 | 0,00% | 1,18 | 1,24 | 1,20 | 1,19 | 1,22 | 66 | 6.215.800 |
| 11/6/2025 | 1,21 | 1,19 | 0,00% | 1,18 | 1,21 | 1,18 | 1,19 | 1,20 | 19 | 2.242.300 |
| 10/6/2025 | 1,21 | 1,19 | -0,83% | 1,18 | 1,22 | 1,19 | 1,19 | 1,21 | 52 | 5.504.600 |
| 9/6/2025 | 1,21 | 1,20 | -1,64% | 1,18 | 1,22 | 1,19 | 1,19 | 1,20 | 44 | 7.251.200 |
| 6/6/2025 | 1,21 | 1,22 | +1,67% | 1,19 | 1,22 | 1,20 | 1,21 | 1,22 | 32 | 4.640.900 |
| 5/6/2025 | 1,20 | 1,20 | 0,00% | 1,19 | 1,22 | 1,19 | 1,19 | 1,20 | 50 | 6.821.000 |
| 4/6/2025 | 1,22 | 1,20 | -0,83% | 1,20 | 1,23 | 1,20 | 1,20 | 1,21 | 37 | 7.780.800 |
| 3/6/2025 | 1,22 | 1,21 | -1,63% | 1,20 | 1,23 | 1,20 | 1,21 | 1,22 | 44 | 7.459.700 |
| 2/6/2025 | 1,23 | 1,23 | +0,82% | 1,21 | 1,23 | 1,22 | 1,22 | 1,23 | 22 | 1.916.500 |
| 30/5/2025 | 1,23 | 1,22 | +1,67% | 1,21 | 1,24 | 1,21 | 1,21 | 1,22 | 33 | 5.512.400 |
| 29/5/2025 | 1,24 | 1,20 | -2,44% | 1,20 | 1,24 | 1,21 | 1,20 | 1,22 | 46 | 5.815.000 |
| 28/5/2025 | 1,22 | 1,23 | 0,00% | 1,20 | 1,24 | 1,21 | 1,23 | 1,24 | 55 | 10.161.400 |
| 27/5/2025 | 1,22 | 1,23 | +1,65% | 1,22 | 1,24 | 1,22 | 1,22 | 1,23 | 47 | 4.526.100 |
| 26/5/2025 | 1,23 | 1,21 | -1,63% | 1,21 | 1,24 | 1,21 | 1,21 | 1,24 | 68 | 11.192.400 |
| 23/5/2025 | 1,25 | 1,23 | -0,81% | 1,22 | 1,25 | 1,22 | 1,23 | 1,24 | 44 | 5.827.600 |
| 22/5/2025 | 1,22 | 1,24 | +2,48% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 67 | 9.349.700 |
| 21/5/2025 | 1,24 | 1,21 | -3,20% | 1,20 | 1,26 | 1,22 | 1,20 | 1,21 | 81 | 10.687.500 |
| 20/5/2025 | 1,25 | 1,25 | 0,00% | 1,17 | 1,27 | 1,21 | 1,23 | 1,24 | 176 | 58.246.600 |
| 19/5/2025 | 1,27 | 1,25 | 0,00% | 1,25 | 1,27 | 1,25 | 1,25 | 1,27 | 51 | 8.490.500 |
| 16/5/2025 | 1,25 | 1,25 | 0,00% | 1,25 | 1,28 | 1,25 | 1,25 | 1,26 | 109 | 17.183.500 |
| 15/5/2025 | 1,27 | 1,25 | -3,85% | 1,25 | 1,34 | 1,27 | 1,25 | 1,26 | 152 | 13.963.700 |
| 14/5/2025 | 1,26 | 1,30 | +3,17% | 1,26 | 1,32 | 1,29 | 1,27 | 1,30 | 118 | 16.029.500 |
| 13/5/2025 | 1,26 | 1,26 | +0,80% | 1,25 | 1,28 | 1,26 | 1,26 | 1,27 | 38 | 3.498.700 |
| 12/5/2025 | 1,25 | 1,25 | +1,63% | 1,23 | 1,27 | 1,24 | 1,25 | 1,27 | 81 | 11.739.400 |
| 9/5/2025 | 1,27 | 1,23 | -1,60% | 1,22 | 1,27 | 1,23 | 1,23 | 1,24 | 46 | 4.372.400 |
| 8/5/2025 | 1,30 | 1,25 | -2,34% | 1,24 | 1,30 | 1,26 | 1,25 | 1,27 | 78 | 7.635.100 |
| 7/5/2025 | 1,25 | 1,28 | +4,92% | 1,22 | 1,31 | 1,26 | 1,26 | 1,29 | 104 | 16.032.800 |
| 6/5/2025 | 1,22 | 1,22 | 0,00% | 1,21 | 1,26 | 1,22 | 1,22 | 1,23 | 63 | 11.203.500 |
| 5/5/2025 | 1,21 | 1,22 | +2,52% | 1,20 | 1,26 | 1,23 | 1,22 | 1,23 | 224 | 36.284.700 |
| 2/5/2025 | 1,29 | 1,19 | -10,53% | 1,18 | 1,34 | 1,21 | 1,19 | 1,20 | 574 | 109.720.000 |
| 29/4/2025 | 1,25 | 1,33 | +6,40% | 1,25 | 1,39 | 1,32 | 1,33 | 1,34 | 342 | 34.810.900 |
| 28/4/2025 | 1,29 | 1,25 | -3,10% | 1,25 | 1,29 | 1,26 | 1,25 | 1,26 | 62 | 30.878.400 |
| 25/4/2025 | 1,30 | 1,29 | 0,00% | 1,27 | 1,30 | 1,28 | 1,28 | 1,29 | 96 | 3.565.800 |
| 24/4/2025 | 1,30 | 1,29 | -2,27% | 1,28 | 1,32 | 1,30 | 1,29 | 1,30 | 67 | 15.932.800 |
| 23/4/2025 | 1,31 | 1,32 | +0,76% | 1,30 | 1,33 | 1,31 | 1,30 | 1,32 | 72 | 7.655.600 |
| 22/4/2025 | 1,26 | 1,31 | +1,55% | 1,26 | 1,32 | 1,28 | 1,28 | 1,32 | 296 | 13.253.500 |
| 17/4/2025 | 1,31 | 1,29 | -0,77% | 1,28 | 1,31 | 1,29 | 1,29 | 1,30 | 57 | 6.012.900 |
| 16/4/2025 | 1,28 | 1,30 | 0,00% | 1,26 | 1,30 | 1,27 | 1,28 | 1,30 | 250 | 14.123.300 |
| 15/4/2025 | 1,26 | 1,30 | 0,00% | 1,24 | 1,30 | 1,28 | 1,28 | 1,30 | 137 | 10.877.300 |
| 14/4/2025 | 1,26 | 1,30 | +3,17% | 1,24 | 1,30 | 1,26 | 1,26 | 1,30 | 572 | 15.268.700 |
| 11/4/2025 | 1,25 | 1,26 | 0,00% | 1,24 | 1,28 | 1,26 | 1,26 | 1,27 | 68 | 3.625.600 |
| 10/4/2025 | 1,27 | 1,26 | 0,00% | 1,24 | 1,29 | 1,25 | 1,26 | 1,27 | 263 | 14.143.200 |
| 9/4/2025 | 1,23 | 1,26 | +1,61% | 1,20 | 1,33 | 1,24 | 1,26 | 1,27 | 488 | 31.153.800 |
| 8/4/2025 | 1,26 | 1,24 | -3,13% | 1,21 | 1,30 | 1,25 | 1,24 | 1,25 | 80 | 7.124.000 |
| 7/4/2025 | 1,28 | 1,28 | 0,00% | 1,23 | 1,30 | 1,26 | 1,26 | 1,28 | 173 | 14.220.500 |
| 4/4/2025 | 1,32 | 1,28 | -2,29% | 1,25 | 1,32 | 1,27 | 1,28 | 1,29 | 118 | 14.663.000 |
| 3/4/2025 | 1,35 | 1,31 | -5,07% | 1,31 | 1,37 | 1,32 | 1,30 | 1,31 | 233 | 16.377.900 |
| 2/4/2025 | 1,38 | 1,38 | 0,00% | 1,35 | 1,40 | 1,36 | 1,35 | 1,38 | 102 | 19.619.400 |
| 1/4/2025 | 1,39 | 1,38 | +1,47% | 1,36 | 1,40 | 1,37 | 1,37 | 1,38 | 322 | 26.907.200 |
| 31/3/2025 | 1,30 | 1,36 | +3,82% | 1,30 | 1,37 | 1,35 | 1,35 | 1,36 | 431 | 53.912.100 |
| 28/3/2025 | 1,31 | 1,31 | +0,77% | 1,29 | 1,34 | 1,31 | 1,31 | 1,32 | 280 | 21.017.900 |
| 27/3/2025 | 1,33 | 1,30 | -2,26% | 1,30 | 1,33 | 1,30 | 1,30 | 1,31 | 113 | 11.955.400 |
| 26/3/2025 | 1,33 | 1,33 | 0,00% | 1,29 | 1,35 | 1,31 | 1,31 | 1,33 | 361 | 22.340.300 |
| 25/3/2025 | 1,35 | 1,33 | -0,75% | 1,31 | 1,37 | 1,33 | 1,32 | 1,33 | 382 | 23.194.000 |
| 24/3/2025 | 1,44 | 1,34 | -6,94% | 1,31 | 1,44 | 1,34 | 1,34 | 1,35 | 564 | 71.414.400 |
| 21/3/2025 | 1,32 | 1,44 | +9,09% | 1,32 | 1,46 | 1,40 | 1,43 | 1,44 | 703 | 93.746.800 |
| 20/3/2025 | 1,29 | 1,32 | 0,00% | 1,29 | 1,35 | 1,32 | 1,30 | 1,32 | 505 | 20.562.700 |
| 19/3/2025 | 1,23 | 1,32 | +7,32% | 1,23 | 1,36 | 1,29 | 1,31 | 1,33 | 477 | 88.476.500 |
| 18/3/2025 | 1,22 | 1,23 | +0,82% | 1,20 | 1,25 | 1,22 | 1,23 | 1,24 | 101 | 16.592.900 |
| 17/3/2025 | 1,20 | 1,22 | +0,83% | 1,16 | 1,24 | 1,20 | 1,19 | 1,22 | 351 | 38.390.000 |
| 14/3/2025 | 1,18 | 1,21 | +1,68% | 1,18 | 1,21 | 1,20 | 1,19 | 1,21 | 67 | 8.569.500 |
| 13/3/2025 | 1,17 | 1,19 | +0,85% | 1,17 | 1,21 | 1,19 | 1,17 | 1,19 | 344 | 20.892.300 |
| 12/3/2025 | 1,18 | 1,18 | 0,00% | 1,17 | 1,19 | 1,17 | 1,17 | 1,18 | 95 | 8.849.100 |
| 11/3/2025 | 1,18 | 1,18 | 0,00% | 1,17 | 1,20 | 1,18 | 1,17 | 1,18 | 128 | 8.872.100 |
| 10/3/2025 | 1,20 | 1,18 | -0,84% | 1,18 | 1,22 | 1,19 | 1,18 | 1,20 | 196 | 11.794.600 |
| 7/3/2025 | 1,20 | 1,19 | -0,83% | 1,17 | 1,24 | 1,20 | 1,18 | 1,19 | 248 | 22.556.400 |
| 6/3/2025 | 1,15 | 1,20 | +6,19% | 1,15 | 1,24 | 1,20 | 1,17 | 1,20 | 295 | 23.726.500 |
| 5/3/2025 | 1,24 | 1,13 | -8,87% | 1,13 | 1,24 | 1,19 | 1,13 | 1,20 | 146 | 18.854.900 |
| 28/2/2025 | 1,25 | 1,24 | 0,00% | 1,23 | 1,27 | 1,24 | 1,24 | 1,25 | 131 | 18.694.500 |
| 27/2/2025 | 1,29 | 1,24 | -3,13% | 1,22 | 1,29 | 1,25 | 1,23 | 1,25 | 219 | 8.009.900 |
| 26/2/2025 | 1,27 | 1,28 | +0,79% | 1,26 | 1,30 | 1,26 | 1,26 | 1,28 | 175 | 23.047.300 |
| 25/2/2025 | 1,30 | 1,27 | -2,31% | 1,27 | 1,33 | 1,29 | 1,26 | 1,27 | 461 | 12.654.900 |
| 24/2/2025 | 1,25 | 1,30 | +3,17% | 1,25 | 1,34 | 1,28 | 1,30 | 1,31 | 346 | 24.201.800 |
| 21/2/2025 | 1,27 | 1,26 | 0,00% | 1,25 | 1,27 | 1,26 | 1,26 | 1,27 | 110 | 6.001.500 |
| 20/2/2025 | 1,26 | 1,26 | -1,56% | 1,26 | 1,27 | 1,26 | 1,26 | 1,27 | 64 | 6.980.700 |
| 19/2/2025 | 1,28 | 1,28 | +1,59% | 1,25 | 1,28 | 1,26 | 1,27 | 1,28 | 115 | 8.836.400 |
| 18/2/2025 | 1,27 | 1,26 | 0,00% | 1,25 | 1,28 | 1,26 | 1,26 | 1,28 | 244 | 11.447.100 |
| 17/2/2025 | 1,26 | 1,26 | -1,56% | 1,24 | 1,29 | 1,25 | 1,26 | 1,27 | 283 | 21.499.900 |
| 14/2/2025 | 1,28 | 1,28 | +1,59% | 1,25 | 1,29 | 1,27 | 1,27 | 1,28 | 78 | 5.173.500 |
| 13/2/2025 | 1,26 | 1,26 | +1,61% | 1,23 | 1,29 | 1,26 | 1,25 | 1,26 | 338 | 24.111.000 |
| 12/2/2025 | 1,28 | 1,24 | -3,13% | 1,23 | 1,29 | 1,26 | 1,24 | 1,27 | 269 | 17.766.400 |
| 11/2/2025 | 1,28 | 1,28 | 0,00% | 1,26 | 1,29 | 1,27 | 1,28 | 1,29 | 165 | 12.373.400 |
| 10/2/2025 | 1,28 | 1,28 | 0,00% | 1,24 | 1,30 | 1,26 | 1,26 | 1,28 | 141 | 10.189.000 |
| 7/2/2025 | 1,29 | 1,28 | -1,54% | 1,26 | 1,31 | 1,27 | 1,26 | 1,28 | 151 | 8.569.200 |
| 6/2/2025 | 1,32 | 1,30 | -2,26% | 1,28 | 1,36 | 1,31 | 1,29 | 1,30 | 298 | 20.896.500 |
| 5/2/2025 | 1,29 | 1,33 | +1,53% | 1,28 | 1,38 | 1,32 | 1,30 | 1,33 | 260 | 31.300.500 |
| 4/2/2025 | 1,27 | 1,31 | +1,55% | 1,26 | 1,34 | 1,29 | 1,28 | 1,30 | 418 | 25.275.500 |
| 3/2/2025 | 1,30 | 1,29 | +0,78% | 1,26 | 1,30 | 1,27 | 1,27 | 1,29 | 104 | 10.669.500 |
| 31/1/2025 | 1,26 | 1,28 | +0,79% | 1,26 | 1,31 | 1,28 | 1,28 | 1,29 | 269 | 35.877.500 |
| 30/1/2025 | 1,24 | 1,27 | +0,79% | 1,24 | 1,28 | 1,26 | 1,26 | 1,27 | 126 | 17.381.800 |
| 29/1/2025 | 1,26 | 1,26 | 0,00% | 1,24 | 1,28 | 1,25 | 1,24 | 1,26 | 162 | 14.179.900 |
| 28/1/2025 | 1,26 | 1,26 | 0,00% | 1,24 | 1,27 | 1,25 | 1,25 | 1,27 | 99 | 6.931.500 |
| 27/1/2025 | 1,26 | 1,26 | -1,56% | 1,25 | 1,29 | 1,26 | 1,26 | 1,27 | 196 | 14.397.300 |
| 24/1/2025 | 1,28 | 1,28 | -0,78% | 1,25 | 1,30 | 1,27 | 1,26 | 1,28 | 195 | 15.907.300 |
| 23/1/2025 | 1,31 | 1,29 | 0,00% | 1,26 | 1,33 | 1,28 | 1,28 | 1,29 | 134 | 13.320.000 |
| 22/1/2025 | 1,27 | 1,29 | +1,57% | 1,25 | 1,32 | 1,28 | 1,28 | 1,29 | 678 | 24.861.800 |
| 21/1/2025 | 1,26 | 1,27 | 0,00% | 1,23 | 1,29 | 1,25 | 1,26 | 1,27 | 392 | 10.128.000 |
| 20/1/2025 | 1,26 | 1,27 | +1,60% | 1,24 | 1,28 | 1,26 | 1,26 | 1,27 | 140 | 7.296.200 |
| 17/1/2025 | 1,23 | 1,25 | +0,81% | 1,22 | 1,27 | 1,23 | 1,24 | 1,25 | 340 | 28.802.200 |
| 16/1/2025 | 1,25 | 1,24 | -2,36% | 1,23 | 1,28 | 1,24 | 1,24 | 1,25 | 67 | 5.360.100 |
| 15/1/2025 | 1,24 | 1,27 | +2,42% | 1,23 | 1,29 | 1,26 | 1,26 | 1,27 | 232 | 22.396.400 |
| 14/1/2025 | 1,29 | 1,24 | -3,88% | 1,18 | 1,29 | 1,22 | 1,22 | 1,24 | 193 | 24.051.100 |
| 13/1/2025 | 1,25 | 1,29 | +2,38% | 1,22 | 1,34 | 1,26 | 1,28 | 1,29 | 189 | 20.661.200 |
| 10/1/2025 | 1,22 | 1,26 | +1,61% | 1,21 | 1,29 | 1,25 | 1,25 | 1,26 | 212 | 10.319.100 |
| 9/1/2025 | 1,24 | 1,24 | +1,64% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 263 | 11.916.000 |
| 8/1/2025 | 1,24 | 1,22 | -3,17% | 1,22 | 1,25 | 1,23 | 1,22 | 1,24 | 89 | 3.272.500 |
| 7/1/2025 | 1,23 | 1,26 | +1,61% | 1,23 | 1,28 | 1,25 | 1,25 | 1,26 | 130 | 10.623.600 |
| 6/1/2025 | 1,22 | 1,24 | +1,64% | 1,21 | 1,27 | 1,23 | 1,23 | 1,24 | 181 | 15.701.500 |
| 3/1/2025 | 1,28 | 1,22 | -6,15% | 1,21 | 1,31 | 1,25 | 1,22 | 1,23 | 260 | 12.037.300 |
| 2/1/2025 | 1,17 | 1,30 | +10,17% | 1,17 | 1,34 | 1,26 | 1,26 | 1,30 | 249 | 22.567.200 |
| 30/12/2024 | 1,21 | 1,18 | -0,84% | 1,17 | 1,22 | 1,19 | 1,18 | 1,21 | 94 | 7.859.800 |
| 27/12/2024 | 1,17 | 1,19 | -0,83% | 1,14 | 1,20 | 1,17 | 1,17 | 1,19 | 105 | 9.477.300 |
| 26/12/2024 | 1,22 | 1,20 | -0,83% | 1,15 | 1,22 | 1,18 | 1,17 | 1,20 | 86 | 9.098.100 |
| 23/12/2024 | 1,22 | 1,21 | -0,82% | 1,18 | 1,24 | 1,20 | 1,20 | 1,24 | 76 | 5.170.400 |
| 20/12/2024 | 1,21 | 1,22 | +0,83% | 1,19 | 1,24 | 1,22 | 1,22 | 1,24 | 58 | 7.375.400 |
| 19/12/2024 | 1,22 | 1,21 | +1,68% | 1,19 | 1,24 | 1,21 | 1,19 | 1,21 | 112 | 16.052.500 |
| 18/12/2024 | 1,27 | 1,19 | -6,30% | 1,19 | 1,28 | 1,22 | 1,19 | 1,22 | 123 | 25.328.600 |
| 17/12/2024 | 1,27 | 1,27 | +0,79% | 1,22 | 1,29 | 1,25 | 1,27 | 1,28 | 114 | 10.709.200 |
| 16/12/2024 | 1,30 | 1,26 | -1,56% | 1,22 | 1,30 | 1,24 | 1,26 | 1,27 | 155 | 24.195.500 |
| 13/12/2024 | 1,30 | 1,28 | -1,54% | 1,28 | 1,32 | 1,29 | 1,28 | 1,30 | 103 | 13.091.600 |
| 12/12/2024 | 1,32 | 1,30 | -1,52% | 1,26 | 1,32 | 1,29 | 1,28 | 1,30 | 137 | 17.239.600 |
| 11/12/2024 | 1,32 | 1,32 | 0,00% | 1,28 | 1,33 | 1,29 | 1,30 | 1,32 | 150 | 19.505.200 |
| 10/12/2024 | 1,31 | 1,32 | 0,00% | 1,30 | 1,35 | 1,31 | 1,31 | 1,32 | 116 | 14.656.800 |
| 9/12/2024 | 1,32 | 1,32 | -0,75% | 1,30 | 1,34 | 1,30 | 1,31 | 1,32 | 133 | 11.882.600 |
| 6/12/2024 | 1,36 | 1,33 | 0,00% | 1,30 | 1,37 | 1,32 | 1,33 | 1,34 | 345 | 22.355.900 |
| 5/12/2024 | 1,31 | 1,33 | +0,76% | 1,31 | 1,39 | 1,34 | 1,33 | 1,36 | 392 | 35.763.600 |
| 4/12/2024 | 1,34 | 1,32 | -1,49% | 1,31 | 1,34 | 1,32 | 1,32 | 1,33 | 233 | 11.245.400 |
| 3/12/2024 | 1,35 | 1,34 | +1,52% | 1,31 | 1,35 | 1,32 | 1,31 | 1,34 | 229 | 15.759.200 |
| 2/12/2024 | 1,41 | 1,32 | 0,00% | 1,32 | 1,44 | 1,37 | 1,32 | 1,34 | 338 | 42.844.700 |
| 29/11/2024 | 1,37 | 1,32 | +0,76% | 1,29 | 1,37 | 1,31 | 1,32 | 1,33 | 289 | 25.052.000 |
| 28/11/2024 | 1,40 | 1,31 | -6,43% | 1,27 | 1,41 | 1,31 | 1,31 | 1,33 | 791 | 72.344.900 |
| 27/11/2024 | 1,43 | 1,40 | -3,45% | 1,38 | 1,46 | 1,40 | 1,40 | 1,41 | 240 | 20.458.700 |
| 26/11/2024 | 1,44 | 1,45 | -1,36% | 1,43 | 1,49 | 1,44 | 1,43 | 1,45 | 332 | 30.961.700 |
| 25/11/2024 | 1,46 | 1,47 | +3,52% | 1,44 | 1,48 | 1,45 | 1,45 | 1,47 | 121 | 12.480.300 |
| 22/11/2024 | 1,36 | 1,42 | +5,97% | 1,36 | 1,48 | 1,41 | 1,42 | 1,43 | 220 | 42.193.100 |
| 21/11/2024 | 1,38 | 1,34 | -3,60% | 1,34 | 1,41 | 1,36 | 1,34 | 1,37 | 205 | 20.461.600 |
| 19/11/2024 | 1,32 | 1,39 | +2,96% | 1,32 | 1,39 | 1,35 | 1,37 | 1,39 | 157 | 25.193.600 |
| 18/11/2024 | 1,30 | 1,35 | +0,75% | 1,30 | 1,35 | 1,31 | 1,34 | 1,35 | 149 | 38.488.100 |
| 14/11/2024 | 1,32 | 1,34 | +2,29% | 1,31 | 1,38 | 1,33 | 1,32 | 1,34 | 232 | 44.859.200 |
| 13/11/2024 | 1,37 | 1,31 | -6,43% | 1,31 | 1,38 | 1,34 | 1,31 | 1,34 | 223 | 55.893.900 |
| 12/11/2024 | 1,38 | 1,40 | 0,00% | 1,36 | 1,40 | 1,37 | 1,36 | 1,40 | 99 | 30.290.100 |
| 11/11/2024 | 1,39 | 1,40 | +0,72% | 1,38 | 1,40 | 1,39 | 1,39 | 1,40 | 75 | 12.170.300 |
| 8/11/2024 | 1,40 | 1,39 | -0,71% | 1,38 | 1,41 | 1,39 | 1,39 | 1,40 | 111 | 22.898.800 |
| 7/11/2024 | 1,46 | 1,40 | -4,11% | 1,40 | 1,47 | 1,42 | 1,40 | 1,41 | 165 | 49.514.100 |
| 6/11/2024 | 1,46 | 1,46 | -0,68% | 1,44 | 1,49 | 1,45 | 1,46 | 1,47 | 161 | 19.751.100 |
| 5/11/2024 | 1,48 | 1,47 | +0,68% | 1,46 | 1,52 | 1,48 | 1,47 | 1,49 | 126 | 21.149.900 |
| 4/11/2024 | 1,43 | 1,46 | +2,10% | 1,43 | 1,53 | 1,47 | 1,46 | 1,47 | 157 | 33.216.100 |
| 1/11/2024 | 1,47 | 1,43 | -1,38% | 1,43 | 1,47 | 1,43 | 1,43 | 1,45 | 75 | 8.042.100 |
| 31/10/2024 | 1,46 | 1,45 | 0,00% | 1,45 | 1,51 | 1,46 | 1,45 | 1,46 | 127 | 21.865.400 |
| 30/10/2024 | 1,47 | 1,45 | -0,68% | 1,44 | 1,49 | 1,45 | 1,45 | 1,47 | 122 | 11.080.500 |
| 29/10/2024 | 1,53 | 1,46 | -2,67% | 1,46 | 1,55 | 1,48 | 1,46 | 1,47 | 196 | 49.314.000 |
| 28/10/2024 | 1,51 | 1,50 | 0,00% | 1,49 | 1,56 | 1,52 | 1,50 | 1,51 | 202 | 53.574.500 |
| 25/10/2024 | 1,51 | 1,50 | -0,66% | 1,50 | 1,62 | 1,55 | 1,50 | 1,53 | 189 | 38.494.700 |
| 24/10/2024 | 1,51 | 1,51 | -1,31% | 1,46 | 1,64 | 1,54 | 1,50 | 1,51 | 365 | 80.932.000 |
| 23/10/2024 | 1,39 | 1,53 | +10,87% | 1,38 | 1,71 | 1,56 | 1,53 | 1,54 | 704 | 164.925.800 |
| 22/10/2024 | 1,38 | 1,38 | -0,72% | 1,36 | 1,40 | 1,38 | 1,37 | 1,38 | 140 | 24.861.400 |
| 21/10/2024 | 1,40 | 1,39 | -0,71% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 88 | 15.629.300 |
| 18/10/2024 | 1,42 | 1,40 | 0,00% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 48 | 5.082.300 |
| 17/10/2024 | 1,41 | 1,40 | -1,41% | 1,39 | 1,41 | 1,39 | 1,40 | 1,41 | 76 | 22.760.800 |
| 16/10/2024 | 1,41 | 1,42 | +0,71% | 1,39 | 1,42 | 1,40 | 1,41 | 1,42 | 89 | 10.459.200 |
| 15/10/2024 | 1,42 | 1,41 | -0,70% | 1,41 | 1,43 | 1,41 | 1,41 | 1,42 | 49 | 5.482.500 |
| 14/10/2024 | 1,40 | 1,42 | -0,70% | 1,40 | 1,45 | 1,41 | 1,40 | 1,42 | 213 | 33.687.600 |
| 11/10/2024 | 1,40 | 1,43 | +2,14% | 1,39 | 1,43 | 1,41 | 1,41 | 1,43 | 113 | 21.863.500 |
| 10/10/2024 | 1,41 | 1,40 | -0,71% | 1,40 | 1,45 | 1,42 | 1,40 | 1,41 | 143 | 25.875.700 |
| 9/10/2024 | 1,43 | 1,41 | 0,00% | 1,40 | 1,44 | 1,41 | 1,41 | 1,42 | 146 | 18.729.900 |
| 8/10/2024 | 1,51 | 1,41 | -6,00% | 1,41 | 1,51 | 1,44 | 1,41 | 1,43 | 379 | 63.102.500 |
| 7/10/2024 | 1,47 | 1,50 | +7,14% | 1,46 | 1,58 | 1,51 | 1,50 | 1,51 | 729 | 158.357.500 |
| 4/10/2024 | 1,42 | 1,40 | 0,00% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 56 | 7.838.600 |
| 3/10/2024 | 1,40 | 1,40 | 0,00% | 1,39 | 1,42 | 1,40 | 1,39 | 1,40 | 76 | 14.188.800 |
| 2/10/2024 | 1,40 | 1,40 | 0,00% | 1,40 | 1,43 | 1,41 | 1,40 | 1,41 | 58 | 14.757.400 |
| 1/10/2024 | 1,43 | 1,40 | 0,00% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 96 | 14.099.100 |
| 30/9/2024 | 1,41 | 1,40 | -1,41% | 1,40 | 1,42 | 1,40 | 1,40 | 1,42 | 39 | 10.603.900 |
| 26/9/2024 | 1,41 | 1,42 | +1,43% | 1,40 | 1,43 | 1,41 | 1,40 | 1,43 | 75 | 9.956.300 |
| 25/9/2024 | 1,42 | 1,40 | -1,41% | 1,38 | 1,42 | 1,40 | 1,40 | 1,41 | 78 | 14.344.100 |
| 24/9/2024 | 1,40 | 1,42 | +0,71% | 1,40 | 1,42 | 1,40 | 1,41 | 1,42 | 52 | 8.339.200 |
| 23/9/2024 | 1,40 | 1,41 | 0,00% | 1,40 | 1,42 | 1,40 | 1,40 | 1,41 | 51 | 5.034.500 |
| 20/9/2024 | 1,45 | 1,41 | -0,70% | 1,38 | 1,45 | 1,40 | 1,39 | 1,41 | 116 | 33.748.600 |
| 19/9/2024 | 1,42 | 1,42 | -1,39% | 1,42 | 1,49 | 1,44 | 1,42 | 1,44 | 117 | 13.984.800 |
| 18/9/2024 | 1,43 | 1,44 | +0,70% | 1,41 | 1,45 | 1,43 | 1,42 | 1,44 | 188 | 20.624.300 |
| 17/9/2024 | 1,46 | 1,43 | -0,69% | 1,43 | 1,46 | 1,43 | 1,43 | 1,44 | 105 | 8.077.200 |
| 16/9/2024 | 1,43 | 1,44 | -0,69% | 1,43 | 1,47 | 1,44 | 1,44 | 1,46 | 128 | 14.434.100 |
| 13/9/2024 | 1,45 | 1,45 | +0,69% | 1,43 | 1,47 | 1,45 | 1,44 | 1,45 | 167 | 15.813.800 |
| 12/9/2024 | 1,48 | 1,44 | -2,70% | 1,42 | 1,48 | 1,44 | 1,44 | 1,45 | 286 | 32.567.800 |
| 11/9/2024 | 1,47 | 1,48 | +2,07% | 1,44 | 1,48 | 1,45 | 1,46 | 1,48 | 54 | 2.697.300 |
| 10/9/2024 | 1,50 | 1,45 | -2,68% | 1,45 | 1,50 | 1,46 | 1,45 | 1,46 | 84 | 7.857.200 |
| 9/9/2024 | 1,51 | 1,49 | -0,67% | 1,42 | 1,51 | 1,47 | 1,47 | 1,49 | 294 | 17.620.800 |
| 6/9/2024 | 1,52 | 1,50 | -0,66% | 1,49 | 1,52 | 1,50 | 1,49 | 1,50 | 178 | 11.929.200 |
| 5/9/2024 | 1,53 | 1,51 | +0,67% | 1,48 | 1,53 | 1,50 | 1,49 | 1,51 | 204 | 14.198.400 |
| 4/9/2024 | 1,53 | 1,50 | -0,66% | 1,48 | 1,53 | 1,49 | 1,49 | 1,50 | 1.464 | 42.450.800 |
| 3/9/2024 | 1,50 | 1,51 | -0,66% | 1,50 | 1,54 | 1,52 | 1,51 | 1,52 | 77 | 12.745.700 |
| 2/9/2024 | 1,53 | 1,52 | 0,00% | 1,50 | 1,53 | 1,50 | 1,51 | 1,52 | 67 | 12.488.500 |
| 30/8/2024 | 1,53 | 1,52 | -1,30% | 1,50 | 1,56 | 1,52 | 1,52 | 1,53 | 91 | 15.026.900 |
| 29/8/2024 | 1,52 | 1,54 | 0,00% | 1,49 | 1,54 | 1,50 | 1,51 | 1,54 | 151 | 17.286.200 |
| 28/8/2024 | 1,54 | 1,54 | 0,00% | 1,50 | 1,54 | 1,51 | 1,53 | 1,54 | 145 | 23.155.400 |
| 27/8/2024 | 1,59 | 1,54 | -3,14% | 1,51 | 1,61 | 1,54 | 1,54 | 1,55 | 179 | 31.496.100 |
| 26/8/2024 | 1,59 | 1,59 | -0,63% | 1,57 | 1,61 | 1,59 | 1,58 | 1,59 | 67 | 5.402.700 |
| 23/8/2024 | 1,58 | 1,60 | +1,27% | 1,58 | 1,62 | 1,59 | 1,59 | 1,60 | 76 | 4.230.800 |
| 22/8/2024 | 1,60 | 1,58 | -0,63% | 1,56 | 1,63 | 1,58 | 1,58 | 1,59 | 167 | 16.445.000 |
| 21/8/2024 | 1,54 | 1,59 | +3,92% | 1,54 | 1,68 | 1,61 | 1,59 | 1,61 | 1.181 | 64.612.100 |
| 20/8/2024 | 1,57 | 1,53 | -0,65% | 1,50 | 1,57 | 1,53 | 1,53 | 1,55 | 128 | 23.990.200 |
| 19/8/2024 | 1,56 | 1,54 | -0,65% | 1,53 | 1,59 | 1,54 | 1,54 | 1,55 | 139 | 25.764.800 |
| 16/8/2024 | 1,60 | 1,55 | -1,90% | 1,52 | 1,63 | 1,55 | 1,53 | 1,55 | 156 | 26.957.000 |
| 15/8/2024 | 1,65 | 1,58 | -3,07% | 1,57 | 1,67 | 1,59 | 1,58 | 1,60 | 235 | 48.819.900 |
| 14/8/2024 | 1,65 | 1,63 | +0,62% | 1,61 | 1,69 | 1,64 | 1,63 | 1,65 | 158 | 13.756.900 |
| 13/8/2024 | 1,68 | 1,62 | -1,82% | 1,60 | 1,70 | 1,64 | 1,62 | 1,64 | 138 | 39.464.600 |
| 12/8/2024 | 1,69 | 1,65 | -2,37% | 1,63 | 1,70 | 1,65 | 1,65 | 1,67 | 156 | 18.708.400 |
| 9/8/2024 | 1,66 | 1,69 | +2,42% | 1,66 | 1,69 | 1,67 | 1,66 | 1,69 | 59 | 7.283.800 |
| 8/8/2024 | 1,69 | 1,65 | -1,20% | 1,65 | 1,70 | 1,67 | 1,65 | 1,68 | 84 | 10.200.100 |
| 7/8/2024 | 1,66 | 1,67 | +0,60% | 1,66 | 1,69 | 1,67 | 1,67 | 1,68 | 66 | 11.882.900 |
| 6/8/2024 | 1,66 | 1,66 | +1,84% | 1,62 | 1,70 | 1,65 | 1,66 | 1,67 | 144 | 33.371.300 |
| 5/8/2024 | 1,63 | 1,63 | -4,68% | 1,56 | 1,66 | 1,62 | 1,63 | 1,65 | 310 | 48.817.500 |
| 2/8/2024 | 1,74 | 1,71 | -0,58% | 1,70 | 1,74 | 1,71 | 1,71 | 1,72 | 257 | 16.488.600 |
| 1/8/2024 | 1,75 | 1,72 | -1,71% | 1,71 | 1,75 | 1,72 | 1,72 | 1,73 | 87 | 12.762.100 |
| 31/7/2024 | 1,75 | 1,75 | +1,16% | 1,72 | 1,80 | 1,74 | 1,73 | 1,75 | 170 | 17.080.300 |
| 30/7/2024 | 1,74 | 1,73 | -0,57% | 1,72 | 1,76 | 1,73 | 1,72 | 1,73 | 185 | 9.493.700 |
| 29/7/2024 | 1,80 | 1,74 | -2,79% | 1,72 | 1,80 | 1,75 | 1,74 | 1,75 | 137 | 16.691.200 |
| 26/7/2024 | 1,81 | 1,79 | -0,56% | 1,77 | 1,82 | 1,78 | 1,79 | 1,80 | 197 | 14.473.800 |
| 25/7/2024 | 1,82 | 1,80 | -0,55% | 1,79 | 1,83 | 1,80 | 1,78 | 1,80 | 197 | 10.439.900 |
| 24/7/2024 | 1,81 | 1,81 | +0,56% | 1,77 | 1,89 | 1,83 | 1,81 | 1,82 | 367 | 48.976.300 |
| 23/7/2024 | 1,89 | 1,80 | -4,76% | 1,76 | 1,89 | 1,81 | 1,78 | 1,80 | 189 | 37.283.700 |
| 22/7/2024 | 1,73 | 1,89 | +9,88% | 1,72 | 1,98 | 1,87 | 1,87 | 1,89 | 515 | 107.642.500 |
| 19/7/2024 | 1,74 | 1,72 | -1,71% | 1,72 | 1,78 | 1,74 | 1,72 | 1,74 | 100 | 13.019.600 |
| 18/7/2024 | 1,87 | 1,75 | -2,78% | 1,72 | 1,87 | 1,78 | 1,74 | 1,75 | 357 | 49.319.400 |
| 17/7/2024 | 1,99 | 1,80 | -7,69% | 1,80 | 2,09 | 1,98 | 1,80 | 1,85 | 989 | 257.291.400 |
| 16/7/2024 | 1,70 | 1,95 | +14,71% | 1,70 | 2,00 | 1,88 | 1,94 | 1,95 | 951 | 250.359.100 |
| 15/7/2024 | 1,70 | 1,70 | 0,00% | 1,69 | 1,71 | 1,69 | 1,70 | 1,71 | 69 | 11.174.300 |
| 12/7/2024 | 1,69 | 1,70 | +1,19% | 1,67 | 1,70 | 1,68 | 1,68 | 1,70 | 108 | 15.031.300 |
| 11/7/2024 | 1,69 | 1,68 | +0,60% | 1,67 | 1,72 | 1,68 | 1,68 | 1,69 | 148 | 23.760.100 |
| 10/7/2024 | 1,70 | 1,67 | -0,60% | 1,60 | 1,74 | 1,65 | 1,67 | 1,68 | 272 | 62.366.700 |
| 9/7/2024 | 1,69 | 1,68 | -0,59% | 1,67 | 1,70 | 1,67 | 1,68 | 1,69 | 135 | 15.670.100 |
| 8/7/2024 | 1,69 | 1,69 | 0,00% | 1,67 | 1,71 | 1,68 | 1,68 | 1,69 | 82 | 11.069.300 |
| 5/7/2024 | 1,68 | 1,69 | +1,20% | 1,66 | 1,72 | 1,68 | 1,69 | 1,71 | 192 | 70.601.600 |
| 4/7/2024 | 1,62 | 1,67 | +3,73% | 1,59 | 1,68 | 1,65 | 1,66 | 1,67 | 295 | 59.743.900 |
| 3/7/2024 | 1,58 | 1,61 | +3,21% | 1,57 | 1,62 | 1,59 | 1,60 | 1,61 | 206 | 38.764.900 |
| 2/7/2024 | 1,57 | 1,56 | +1,30% | 1,55 | 1,57 | 1,56 | 1,55 | 1,57 | 68 | 22.173.700 |
| 1/7/2024 | 1,58 | 1,54 | -1,28% | 1,54 | 1,58 | 1,54 | 1,53 | 1,56 | 139 | 19.835.600 |
| 28/6/2024 | 1,56 | 1,56 | 0,00% | 1,52 | 1,58 | 1,55 | 1,56 | 1,57 | 151 | 14.965.700 |
| 27/6/2024 | 1,56 | 1,56 | +2,63% | 1,52 | 1,57 | 1,54 | 1,54 | 1,56 | 82 | 21.635.800 |
| 26/6/2024 | 1,60 | 1,52 | -3,18% | 1,50 | 1,60 | 1,53 | 1,52 | 1,53 | 236 | 35.511.100 |
| 25/6/2024 | 1,57 | 1,57 | 0,00% | 1,55 | 1,60 | 1,57 | 1,56 | 1,58 | 83 | 22.661.200 |
| 24/6/2024 | 1,57 | 1,57 | +1,29% | 1,55 | 1,58 | 1,56 | 1,57 | 1,58 | 82 | 11.214.300 |
| 21/6/2024 | 1,56 | 1,55 | 0,00% | 1,55 | 1,57 | 1,55 | 1,55 | 1,56 | 46 | 7.584.300 |
| 20/6/2024 | 1,59 | 1,55 | -2,52% | 1,55 | 1,59 | 1,56 | 1,55 | 1,56 | 72 | 8.999.600 |
| 19/6/2024 | 1,60 | 1,59 | 0,00% | 1,55 | 1,60 | 1,56 | 1,56 | 1,59 | 116 | 23.201.300 |
| 18/6/2024 | 1,64 | 1,59 | -2,45% | 1,56 | 1,64 | 1,59 | 1,59 | 1,60 | 122 | 8.073.900 |
| 17/6/2024 | 1,60 | 1,63 | +2,52% | 1,59 | 1,64 | 1,61 | 1,62 | 1,63 | 133 | 24.445.400 |
| 14/6/2024 | 1,59 | 1,59 | +1,27% | 1,58 | 1,61 | 1,59 | 1,58 | 1,59 | 121 | 16.993.900 |
| 13/6/2024 | 1,55 | 1,57 | +2,61% | 1,53 | 1,59 | 1,55 | 1,57 | 1,58 | 80 | 11.032.100 |
| 12/6/2024 | 1,58 | 1,53 | -2,55% | 1,52 | 1,58 | 1,55 | 1,53 | 1,54 | 79 | 7.632.400 |
| 11/6/2024 | 1,57 | 1,57 | 0,00% | 1,53 | 1,57 | 1,55 | 1,56 | 1,57 | 91 | 14.426.500 |
| 10/6/2024 | 1,55 | 1,57 | +2,61% | 1,52 | 1,57 | 1,54 | 1,52 | 1,57 | 101 | 15.549.700 |
| 7/6/2024 | 1,56 | 1,53 | -1,29% | 1,50 | 1,56 | 1,52 | 1,53 | 1,54 | 194 | 18.202.000 |
| 6/6/2024 | 1,55 | 1,55 | 0,00% | 1,50 | 1,59 | 1,55 | 1,55 | 1,56 | 239 | 32.910.200 |
| 5/6/2024 | 1,59 | 1,55 | -1,90% | 1,55 | 1,59 | 1,57 | 1,54 | 1,55 | 126 | 27.166.500 |
| 4/6/2024 | 1,60 | 1,58 | -0,63% | 1,54 | 1,60 | 1,56 | 1,57 | 1,58 | 179 | 19.289.600 |
| 3/6/2024 | 1,63 | 1,59 | 0,00% | 1,57 | 1,63 | 1,59 | 1,59 | 1,60 | 180 | 33.219.100 |
| 31/5/2024 | 1,65 | 1,59 | -0,63% | 1,59 | 1,66 | 1,62 | 1,59 | 1,61 | 266 | 56.619.600 |
| 29/5/2024 | 1,65 | 1,60 | -1,23% | 1,60 | 1,66 | 1,63 | 1,60 | 1,62 | 202 | 39.409.500 |
| 28/5/2024 | 1,67 | 1,62 | -1,82% | 1,60 | 1,67 | 1,62 | 1,60 | 1,62 | 96 | 14.231.100 |
| 27/5/2024 | 1,67 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,63 | 1,65 | 379 | 32.583.500 |
| 24/5/2024 | 1,63 | 1,66 | +1,22% | 1,60 | 1,66 | 1,64 | 1,64 | 1,66 | 206 | 30.493.800 |
| 23/5/2024 | 1,64 | 1,64 | 0,00% | 1,55 | 1,64 | 1,60 | 1,59 | 1,64 | 228 | 38.083.900 |
| 22/5/2024 | 1,65 | 1,64 | -1,80% | 1,60 | 1,65 | 1,62 | 1,61 | 1,64 | 213 | 31.582.800 |
| 21/5/2024 | 1,69 | 1,67 | -0,60% | 1,65 | 1,69 | 1,67 | 1,65 | 1,67 | 206 | 35.001.700 |
| 20/5/2024 | 1,60 | 1,68 | +3,07% | 1,58 | 1,68 | 1,65 | 1,67 | 1,68 | 307 | 49.345.100 |
| 17/5/2024 | 1,56 | 1,63 | +1,88% | 1,55 | 1,63 | 1,58 | 1,63 | 1,64 | 294 | 28.078.200 |
| 16/5/2024 | 1,64 | 1,60 | -2,44% | 1,57 | 1,68 | 1,61 | 1,59 | 1,60 | 374 | 66.355.400 |
| 15/5/2024 | 1,54 | 1,64 | +3,80% | 1,54 | 1,65 | 1,59 | 1,63 | 1,64 | 517 | 119.083.200 |
| 14/5/2024 | 1,47 | 1,58 | +8,97% | 1,44 | 1,59 | 1,53 | 1,58 | 1,59 | 651 | 94.464.300 |
| 13/5/2024 | 1,45 | 1,45 | 0,00% | 1,43 | 1,47 | 1,44 | 1,45 | 1,46 | 398 | 57.067.500 |
| 10/5/2024 | 1,50 | 1,45 | +2,84% | 1,45 | 1,71 | 1,57 | 1,44 | 1,45 | 1.159 | 249.021.200 |
| 9/5/2024 | 1,41 | 1,41 | -1,40% | 1,38 | 1,41 | 1,39 | 1,40 | 1,41 | 279 | 31.635.400 |
| 8/5/2024 | 1,42 | 1,43 | +0,70% | 1,38 | 1,43 | 1,40 | 1,41 | 1,43 | 338 | 36.721.100 |
| 7/5/2024 | 1,45 | 1,42 | -2,74% | 1,40 | 1,47 | 1,43 | 1,42 | 1,43 | 389 | 45.505.500 |
| 6/5/2024 | 1,49 | 1,46 | +6,57% | 1,45 | 1,62 | 1,50 | 1,46 | 1,47 | 1.505 | 230.289.300 |
| 3/5/2024 | 1,36 | 1,37 | 0,00% | 1,34 | 1,40 | 1,36 | 1,36 | 1,37 | 1.389 | 230.312.100 |
| 2/5/2024 | 1,39 | 1,37 | -0,72% | 1,35 | 1,44 | 1,38 | 1,36 | 1,37 | 791 | 66.310.100 |
| 30/4/2024 | 1,50 | 1,38 | -6,12% | 1,37 | 1,50 | 1,41 | 1,38 | 1,39 | 833 | 69.308.000 |
| 29/4/2024 | 1,48 | 1,47 | +0,68% | 1,45 | 1,53 | 1,47 | 1,46 | 1,47 | 312 | 29.323.400 |
| 26/4/2024 | 1,52 | 1,46 | -2,01% | 1,46 | 1,59 | 1,51 | 1,46 | 1,49 | 685 | 103.026.300 |
| 25/4/2024 | 1,55 | 1,49 | -1,97% | 1,47 | 1,55 | 1,50 | 1,49 | 1,50 | 532 | 46.029.200 |
| 24/4/2024 | 1,58 | 1,52 | -3,80% | 1,52 | 1,61 | 1,55 | 1,51 | 1,52 | 337 | 34.414.600 |
| 23/4/2024 | 1,58 | 1,58 | +1,94% | 1,55 | 1,61 | 1,57 | 1,57 | 1,58 | 458 | 32.005.100 |
| 22/4/2024 | 1,60 | 1,55 | -1,90% | 1,50 | 1,60 | 1,55 | 1,55 | 1,56 | 481 | 39.467.700 |
| 19/4/2024 | 1,55 | 1,58 | +0,64% | 1,55 | 1,60 | 1,57 | 1,58 | 1,59 | 540 | 25.811.500 |
| 18/4/2024 | 1,55 | 1,57 | +3,29% | 1,55 | 1,60 | 1,57 | 1,57 | 1,58 | 649 | 32.737.400 |
| 17/4/2024 | 1,58 | 1,52 | -1,30% | 1,52 | 1,58 | 1,54 | 1,52 | 1,55 | 471 | 32.876.800 |
| 16/4/2024 | 1,57 | 1,54 | -2,53% | 1,51 | 1,58 | 1,54 | 1,54 | 1,56 | 562 | 29.167.300 |
| 15/4/2024 | 1,64 | 1,58 | -4,82% | 1,57 | 1,64 | 1,60 | 1,57 | 1,58 | 1.007 | 43.441.900 |
| 12/4/2024 | 1,71 | 1,66 | -2,35% | 1,66 | 1,72 | 1,68 | 1,66 | 1,69 | 875 | 46.961.500 |
| 11/4/2024 | 1,75 | 1,70 | -2,30% | 1,70 | 1,76 | 1,71 | 1,70 | 1,71 | 707 | 45.341.900 |
| 10/4/2024 | 1,78 | 1,74 | -1,14% | 1,72 | 1,81 | 1,75 | 1,74 | 1,75 | 729 | 85.139.100 |
| 9/4/2024 | 1,81 | 1,76 | -2,22% | 1,76 | 1,82 | 1,78 | 1,76 | 1,77 | 323 | 54.892.600 |
| 8/4/2024 | 1,75 | 1,80 | +1,69% | 1,75 | 1,81 | 1,78 | 1,79 | 1,80 | 423 | 63.414.100 |
| 5/4/2024 | 1,80 | 1,77 | -0,56% | 1,75 | 1,84 | 1,77 | 1,76 | 1,77 | 424 | 48.535.000 |
| 4/4/2024 | 1,85 | 1,78 | -1,11% | 1,78 | 1,86 | 1,81 | 1,78 | 1,80 | 447 | 61.847.200 |
| 3/4/2024 | 1,82 | 1,80 | -0,55% | 1,78 | 1,83 | 1,80 | 1,80 | 1,81 | 363 | 29.499.300 |
| 2/4/2024 | 1,80 | 1,81 | +0,56% | 1,76 | 1,86 | 1,80 | 1,81 | 1,82 | 637 | 65.926.600 |
| 1/4/2024 | 1,86 | 1,80 | -2,70% | 1,80 | 1,90 | 1,82 | 1,80 | 1,81 | 930 | 89.601.800 |
| 28/3/2024 | 1,87 | 1,85 | -0,54% | 1,84 | 1,90 | 1,85 | 1,85 | 1,86 | 238 | 41.019.500 |
| 27/3/2024 | 1,89 | 1,86 | -1,59% | 1,85 | 1,91 | 1,87 | 1,86 | 1,89 | 279 | 47.339.700 |
| 26/3/2024 | 1,93 | 1,89 | -0,53% | 1,89 | 1,94 | 1,91 | 1,89 | 1,91 | 180 | 28.941.800 |
| 25/3/2024 | 1,97 | 1,90 | -2,06% | 1,90 | 2,04 | 1,92 | 1,90 | 1,92 | 550 | 79.438.700 |
| 22/3/2024 | 1,96 | 1,94 | 0,00% | 1,93 | 1,99 | 1,95 | 1,94 | 1,95 | 265 | 14.764.500 |
| 21/3/2024 | 1,97 | 1,94 | -1,02% | 1,93 | 1,98 | 1,95 | 1,94 | 1,96 | 182 | 10.580.100 |
| 20/3/2024 | 1,92 | 1,96 | +3,16% | 1,90 | 1,96 | 1,91 | 1,94 | 1,96 | 436 | 46.128.500 |
| 19/3/2024 | 1,95 | 1,90 | -1,04% | 1,90 | 1,97 | 1,93 | 1,90 | 1,92 | 191 | 18.528.100 |
| 18/3/2024 | 1,96 | 1,92 | -2,04% | 1,90 | 1,98 | 1,95 | 1,92 | 1,94 | 266 | 24.939.900 |
| 15/3/2024 | 2,03 | 1,96 | -2,49% | 1,96 | 2,05 | 1,99 | 1,96 | 1,99 | 300 | 74.087.500 |
| 14/3/2024 | 2,07 | 2,01 | -1,95% | 2,01 | 2,07 | 2,03 | 2,01 | 2,04 | 593 | 27.611.300 |
| 13/3/2024 | 2,10 | 2,05 | -1,44% | 2,05 | 2,11 | 2,06 | 2,04 | 2,05 | 255 | 16.607.200 |
| 12/3/2024 | 2,09 | 2,08 | 0,00% | 2,07 | 2,12 | 2,09 | 2,08 | 2,09 | 291 | 25.346.500 |
| 11/3/2024 | 2,07 | 2,08 | +0,48% | 2,04 | 2,12 | 2,09 | 2,08 | 2,09 | 513 | 27.581.700 |
| 8/3/2024 | 2,03 | 2,07 | +2,99% | 2,00 | 2,14 | 2,08 | 0,00 | 0,00 | 838 | 78.789.700 |
| 7/3/2024 | 2,01 | 2,01 | 0,00% | 2,00 | 2,06 | 2,03 | 2,01 | 2,04 | 333 | 22.537.000 |
| 6/3/2024 | 2,10 | 2,01 | -2,43% | 2,01 | 2,10 | 2,03 | 2,01 | 2,04 | 377 | 34.999.200 |
| 5/3/2024 | 2,07 | 2,06 | 0,00% | 2,06 | 2,15 | 2,08 | 2,06 | 2,07 | 519 | 79.711.300 |
| 4/3/2024 | 2,14 | 2,06 | -5,07% | 2,06 | 2,25 | 2,15 | 2,06 | 2,12 | 510 | 69.788.500 |
| 1/3/2024 | 2,01 | 2,17 | +8,50% | 2,01 | 2,22 | 2,16 | 2,17 | 2,18 | 1.074 | 308.201.200 |
| 29/2/2024 | 2,04 | 2,00 | -1,48% | 2,00 | 2,05 | 2,01 | 2,00 | 2,02 | 225 | 22.986.300 |
| 28/2/2024 | 2,04 | 2,03 | +0,50% | 1,97 | 2,05 | 2,01 | 2,00 | 2,03 | 377 | 32.864.500 |
| 27/2/2024 | 1,94 | 2,02 | +4,66% | 1,92 | 2,04 | 1,99 | 2,01 | 2,02 | 460 | 57.073.400 |
| 26/2/2024 | 1,92 | 1,93 | +1,05% | 1,89 | 1,94 | 1,92 | 1,93 | 1,94 | 172 | 19.347.700 |
| 23/2/2024 | 1,93 | 1,91 | -0,52% | 1,88 | 1,94 | 1,89 | 0,00 | 0,00 | 201 | 13.014.300 |
| 22/2/2024 | 1,90 | 1,92 | +1,05% | 1,89 | 1,95 | 1,90 | 1,91 | 1,92 | 233 | 22.621.900 |
| 21/2/2024 | 1,92 | 1,90 | -0,52% | 1,88 | 1,94 | 1,91 | 1,90 | 1,91 | 199 | 21.312.100 |
| 20/2/2024 | 1,87 | 1,91 | +1,60% | 1,86 | 1,92 | 1,88 | 1,90 | 1,91 | 338 | 30.031.700 |
| 19/2/2024 | 1,89 | 1,88 | -0,53% | 1,86 | 1,89 | 1,86 | 1,86 | 1,88 | 146 | 9.433.000 |
| 16/2/2024 | 1,83 | 1,89 | +4,42% | 1,82 | 1,89 | 1,85 | 1,88 | 1,89 | 274 | 23.931.300 |
| 15/2/2024 | 1,84 | 1,81 | -1,09% | 1,81 | 1,89 | 1,84 | 1,81 | 1,82 | 378 | 46.053.300 |
| 14/2/2024 | 1,85 | 1,83 | -1,08% | 1,80 | 1,85 | 1,82 | 1,81 | 1,83 | 325 | 25.528.800 |
| 9/2/2024 | 1,88 | 1,85 | -2,63% | 1,83 | 1,91 | 1,86 | 0,00 | 0,00 | 501 | 73.126.600 |
| 8/2/2024 | 1,92 | 1,90 | -0,52% | 1,82 | 1,92 | 1,86 | 1,90 | 1,91 | 466 | 49.918.200 |
| 7/2/2024 | 2,07 | 1,91 | -7,28% | 1,88 | 2,07 | 1,93 | 1,91 | 1,92 | 874 | 118.148.900 |
| 6/2/2024 | 1,80 | 2,06 | +17,05% | 1,78 | 2,08 | 1,97 | 2,04 | 2,06 | 1.637 | 209.837.800 |
| 5/2/2024 | 1,88 | 1,76 | -5,88% | 1,76 | 1,88 | 1,79 | 1,76 | 1,78 | 584 | 57.975.500 |
| 2/2/2024 | 1,97 | 1,87 | -4,59% | 1,85 | 1,99 | 1,89 | 1,87 | 1,89 | 649 | 97.798.700 |
| 1/2/2024 | 1,99 | 1,96 | -1,51% | 1,95 | 2,01 | 1,97 | 1,95 | 1,96 | 306 | 45.019.000 |
| 31/1/2024 | 1,99 | 1,99 | -0,50% | 1,99 | 2,05 | 2,01 | 1,99 | 2,01 | 369 | 50.581.800 |
| 30/1/2024 | 2,05 | 2,00 | -2,44% | 1,98 | 2,06 | 2,00 | 1,99 | 2,00 | 517 | 79.306.700 |
| 29/1/2024 | 2,08 | 2,05 | -1,44% | 2,05 | 2,09 | 2,06 | 2,05 | 2,06 | 230 | 28.229.700 |
| 26/1/2024 | 2,10 | 2,08 | -0,48% | 2,05 | 2,11 | 2,08 | 2,08 | 2,10 | 1.391 | 102.880.100 |
| 25/1/2024 | 2,08 | 2,09 | +0,48% | 2,06 | 2,10 | 2,07 | 2,08 | 2,09 | 290 | 62.050.000 |
| 24/1/2024 | 2,09 | 2,08 | 0,00% | 2,05 | 2,11 | 2,08 | 2,07 | 2,08 | 396 | 46.823.800 |
| 23/1/2024 | 2,08 | 2,08 | +0,97% | 2,07 | 2,10 | 2,08 | 2,07 | 2,09 | 395 | 72.828.300 |
| 22/1/2024 | 2,18 | 2,06 | -4,63% | 2,06 | 2,18 | 2,10 | 2,06 | 2,09 | 591 | 159.733.100 |
| 19/1/2024 | 2,20 | 2,16 | -1,37% | 2,15 | 2,20 | 2,16 | 2,16 | 2,19 | 339 | 61.651.100 |
| 18/1/2024 | 2,24 | 2,19 | -2,67% | 2,15 | 2,27 | 2,19 | 2,19 | 2,20 | 575 | 132.540.400 |
| 17/1/2024 | 2,27 | 2,25 | -0,88% | 2,20 | 2,30 | 2,23 | 2,24 | 2,26 | 482 | 60.472.400 |
| 16/1/2024 | 2,37 | 2,27 | -4,22% | 2,27 | 2,39 | 2,33 | 2,27 | 2,28 | 693 | 107.855.600 |
| 15/1/2024 | 2,27 | 2,37 | +4,41% | 2,21 | 2,38 | 2,32 | 2,37 | 2,38 | 811 | 184.148.800 |
| 12/1/2024 | 2,18 | 2,27 | +4,13% | 2,18 | 2,27 | 2,24 | 2,26 | 2,27 | 443 | 97.311.500 |
| 11/1/2024 | 2,27 | 2,18 | -3,96% | 2,17 | 2,28 | 2,21 | 2,18 | 2,20 | 481 | 103.055.500 |
| 10/1/2024 | 2,23 | 2,27 | +2,25% | 2,22 | 2,34 | 2,28 | 2,27 | 2,30 | 775 | 207.532.000 |
| 9/1/2024 | 2,18 | 2,22 | +1,83% | 2,16 | 2,22 | 2,19 | 2,19 | 2,22 | 288 | 29.016.000 |
| 8/1/2024 | 2,16 | 2,18 | +1,40% | 2,14 | 2,19 | 2,17 | 2,17 | 2,18 | 199 | 24.746.000 |
| 5/1/2024 | 2,15 | 2,15 | 0,00% | 2,13 | 2,22 | 2,18 | 2,15 | 2,17 | 408 | 58.611.100 |
| 4/1/2024 | 2,17 | 2,15 | -0,92% | 2,12 | 2,17 | 2,13 | 2,15 | 2,16 | 434 | 59.609.200 |
| 3/1/2024 | 2,16 | 2,17 | +1,40% | 2,10 | 2,18 | 2,13 | 2,14 | 2,17 | 590 | 67.074.000 |
| 2/1/2024 | 2,26 | 2,14 | -5,31% | 2,13 | 2,27 | 2,18 | 2,14 | 2,16 | 1.075 | 84.498.800 |
| 28/12/2023 | 2,30 | 2,26 | -0,88% | 2,24 | 2,35 | 2,29 | 2,26 | 2,27 | 1.121 | 177.261.600 |
| 27/12/2023 | 2,15 | 2,28 | +5,07% | 2,15 | 2,28 | 2,20 | 2,27 | 2,28 | 568 | 154.265.500 |
| 26/12/2023 | 2,17 | 2,17 | +0,93% | 2,15 | 2,18 | 2,16 | 2,16 | 2,17 | 184 | 30.147.200 |
| 22/12/2023 | 2,13 | 2,15 | +0,94% | 2,11 | 2,16 | 2,13 | 2,13 | 2,15 | 252 | 44.120.900 |
| 21/12/2023 | 2,14 | 2,13 | +0,47% | 2,11 | 2,14 | 2,12 | 2,13 | 2,14 | 269 | 37.071.600 |
| 20/12/2023 | 2,15 | 2,12 | -1,40% | 2,12 | 2,18 | 2,14 | 2,12 | 2,14 | 364 | 104.739.300 |
| 19/12/2023 | 2,19 | 2,15 | -1,83% | 2,15 | 2,22 | 2,17 | 2,15 | 2,18 | 631 | 120.636.800 |
| 18/12/2023 | 2,20 | 2,19 | +0,46% | 2,19 | 2,27 | 2,22 | 2,19 | 2,22 | 599 | 127.751.400 |
| 15/12/2023 | 2,29 | 2,18 | -2,68% | 2,18 | 2,30 | 2,21 | 2,18 | 2,19 | 293 | 50.441.600 |
| 14/12/2023 | 2,24 | 2,24 | -1,75% | 2,24 | 2,35 | 2,30 | 2,24 | 2,30 | 769 | 117.625.300 |
| 13/12/2023 | 2,15 | 2,28 | +4,59% | 2,15 | 2,28 | 2,23 | 2,26 | 2,28 | 641 | 122.224.300 |
| 12/12/2023 | 2,18 | 2,18 | 0,00% | 2,15 | 2,19 | 2,16 | 2,17 | 2,18 | 234 | 35.878.500 |
| 11/12/2023 | 2,18 | 2,18 | -0,46% | 2,14 | 2,19 | 2,16 | 2,15 | 2,18 | 267 | 44.836.400 |
| 8/12/2023 | 2,18 | 2,19 | +0,92% | 2,14 | 2,19 | 2,16 | 2,16 | 2,19 | 349 | 73.428.100 |
| 7/12/2023 | 2,22 | 2,17 | -0,91% | 2,16 | 2,23 | 2,19 | 2,17 | 2,18 | 307 | 50.156.400 |
| 6/12/2023 | 2,20 | 2,19 | -0,45% | 2,19 | 2,26 | 2,21 | 2,19 | 2,21 | 385 | 75.676.300 |
| 5/12/2023 | 2,19 | 2,20 | +0,46% | 2,16 | 2,21 | 2,18 | 2,19 | 2,21 | 466 | 63.594.500 |
| 4/12/2023 | 2,23 | 2,19 | -3,95% | 2,19 | 2,28 | 2,21 | 2,19 | 2,20 | 390 | 53.465.600 |
| 1/12/2023 | 2,17 | 2,28 | +5,56% | 2,17 | 2,29 | 2,23 | 2,27 | 2,29 | 1.292 | 132.492.600 |
| 30/11/2023 | 2,19 | 2,16 | 0,00% | 2,15 | 2,21 | 2,17 | 2,16 | 2,17 | 395 | 59.842.000 |
| 29/11/2023 | 2,18 | 2,16 | -0,92% | 2,15 | 2,23 | 2,18 | 2,15 | 2,16 | 370 | 79.496.900 |
| 28/11/2023 | 2,15 | 2,18 | +1,87% | 2,12 | 2,20 | 2,16 | 2,17 | 2,18 | 493 | 85.603.100 |
| 27/11/2023 | 2,19 | 2,14 | -1,83% | 2,13 | 2,19 | 2,15 | 2,14 | 2,16 | 336 | 57.335.500 |
| 24/11/2023 | 2,26 | 2,18 | -3,54% | 2,18 | 2,26 | 2,20 | 2,18 | 2,19 | 365 | 74.892.000 |
| 23/11/2023 | 2,22 | 2,26 | +2,73% | 2,20 | 2,31 | 2,24 | 2,26 | 2,27 | 471 | 136.801.300 |
| 22/11/2023 | 2,21 | 2,20 | 0,00% | 2,19 | 2,27 | 2,22 | 2,20 | 2,21 | 633 | 102.621.700 |
| 21/11/2023 | 2,32 | 2,20 | -4,76% | 2,19 | 2,34 | 2,23 | 2,20 | 2,22 | 823 | 180.626.400 |
| 20/11/2023 | 2,53 | 2,31 | -4,55% | 2,29 | 2,60 | 2,38 | 2,31 | 2,32 | 2.582 | 413.612.800 |
| 17/11/2023 | 2,40 | 2,42 | +0,83% | 2,35 | 2,43 | 2,38 | 2,40 | 2,42 | 505 | 88.313.000 |
| 16/11/2023 | 2,35 | 2,40 | +0,42% | 2,35 | 2,46 | 2,39 | 2,38 | 2,40 | 866 | 162.289.700 |
| 14/11/2023 | 2,39 | 2,39 | +0,84% | 2,34 | 2,49 | 2,40 | 2,37 | 2,39 | 1.542 | 195.602.000 |
| 13/11/2023 | 2,35 | 2,37 | +2,16% | 2,32 | 2,42 | 2,36 | 2,37 | 2,38 | 362 | 84.080.300 |
| 10/11/2023 | 2,37 | 2,32 | -0,43% | 2,31 | 2,37 | 2,34 | 2,32 | 2,35 | 388 | 47.751.000 |
| 9/11/2023 | 2,39 | 2,33 | -1,69% | 2,30 | 2,41 | 2,35 | 2,33 | 2,36 | 539 | 97.400.600 |
| 8/11/2023 | 2,37 | 2,37 | -2,07% | 2,37 | 2,47 | 2,40 | 2,37 | 2,39 | 647 | 121.865.500 |
| 7/11/2023 | 2,35 | 2,42 | +2,98% | 2,30 | 2,43 | 2,38 | 2,37 | 2,42 | 623 | 88.869.300 |
| 6/11/2023 | 2,40 | 2,35 | -3,29% | 2,31 | 2,44 | 2,35 | 2,35 | 2,36 | 463 | 71.833.900 |
| 3/11/2023 | 2,22 | 2,43 | +10,45% | 2,22 | 2,43 | 2,35 | 2,43 | 2,44 | 1.378 | 255.388.700 |
| 1/11/2023 | 2,16 | 2,20 | +2,33% | 2,15 | 2,20 | 2,17 | 2,16 | 2,20 | 703 | 63.796.200 |
| 31/10/2023 | 2,14 | 2,15 | 0,00% | 2,11 | 2,20 | 2,15 | 2,15 | 2,16 | 628 | 50.150.400 |
| 30/10/2023 | 2,23 | 2,15 | -1,83% | 2,12 | 2,23 | 2,16 | 2,15 | 2,17 | 793 | 75.561.600 |
| 27/10/2023 | 2,30 | 2,19 | -5,19% | 2,18 | 2,38 | 2,28 | 2,19 | 2,21 | 938 | 128.628.600 |
| 26/10/2023 | 2,27 | 2,31 | +1,32% | 2,24 | 2,31 | 2,28 | 2,28 | 2,31 | 818 | 97.937.000 |
| 25/10/2023 | 2,25 | 2,28 | +1,33% | 2,20 | 2,29 | 2,24 | 2,24 | 2,28 | 754 | 75.509.900 |
| 24/10/2023 | 2,19 | 2,25 | +2,74% | 2,18 | 2,25 | 2,22 | 2,25 | 2,26 | 602 | 73.907.500 |
| 23/10/2023 | 2,09 | 2,19 | +4,29% | 2,09 | 2,19 | 2,14 | 2,15 | 2,19 | 502 | 62.588.000 |
| 20/10/2023 | 2,18 | 2,10 | -3,67% | 2,09 | 2,18 | 2,12 | 2,10 | 2,13 | 503 | 89.622.600 |
| 19/10/2023 | 2,15 | 2,18 | +1,87% | 2,13 | 2,34 | 2,24 | 2,16 | 2,18 | 1.187 | 259.407.300 |
| 18/10/2023 | 2,17 | 2,14 | -2,73% | 2,13 | 2,20 | 2,16 | 2,13 | 2,14 | 584 | 85.266.800 |
| 17/10/2023 | 2,15 | 2,20 | +1,85% | 2,12 | 2,20 | 2,15 | 2,17 | 2,20 | 849 | 110.324.600 |
| 16/10/2023 | 2,12 | 2,16 | +1,89% | 2,07 | 2,18 | 2,12 | 2,15 | 2,16 | 605 | 153.250.300 |
| 13/10/2023 | 2,17 | 2,12 | -1,85% | 2,06 | 2,17 | 2,10 | 2,11 | 2,13 | 697 | 111.999.100 |
| 11/10/2023 | 2,24 | 2,16 | -4,00% | 2,15 | 2,27 | 2,18 | 2,16 | 2,17 | 431 | 92.632.300 |
| 10/10/2023 | 2,28 | 2,25 | -2,60% | 2,20 | 2,33 | 2,28 | 2,25 | 2,26 | 1.582 | 489.801.600 |
| 9/10/2023 | 2,31 | 2,31 | -1,28% | 2,25 | 2,32 | 2,27 | 2,28 | 2,31 | 623 | 112.237.700 |
| 6/10/2023 | 2,33 | 2,34 | +0,86% | 2,20 | 2,34 | 2,26 | 2,33 | 2,35 | 717 | 108.897.300 |
| 5/10/2023 | 2,25 | 2,32 | +4,98% | 2,24 | 2,40 | 2,33 | 2,32 | 2,33 | 844 | 227.056.400 |
| 4/10/2023 | 2,19 | 2,21 | +0,91% | 2,19 | 2,27 | 2,22 | 2,21 | 2,22 | 350 | 53.844.900 |
| 3/10/2023 | 2,18 | 2,19 | +1,39% | 2,16 | 2,24 | 2,19 | 2,19 | 2,20 | 596 | 83.835.000 |
| 2/10/2023 | 2,31 | 2,16 | -5,68% | 2,16 | 2,31 | 2,21 | 2,16 | 2,28 | 547 | 136.444.000 |
| 29/9/2023 | 2,26 | 2,29 | +2,23% | 2,24 | 2,32 | 2,28 | 2,29 | 2,31 | 631 | 105.815.900 |
| 28/9/2023 | 2,11 | 2,24 | +6,16% | 2,08 | 2,25 | 2,19 | 2,21 | 2,24 | 740 | 155.004.100 |
| 27/9/2023 | 2,15 | 2,11 | -1,40% | 2,04 | 2,18 | 2,09 | 2,10 | 2,11 | 468 | 79.895.200 |
| 26/9/2023 | 2,13 | 2,14 | -1,38% | 2,10 | 2,18 | 2,14 | 2,13 | 2,14 | 448 | 81.448.500 |
| 25/9/2023 | 2,23 | 2,17 | -3,13% | 2,15 | 2,23 | 2,18 | 2,17 | 2,18 | 494 | 75.650.000 |
| 22/9/2023 | 2,28 | 2,24 | -0,88% | 2,23 | 2,29 | 2,24 | 2,24 | 2,25 | 573 | 96.222.700 |
| 21/9/2023 | 2,33 | 2,26 | -2,59% | 2,24 | 2,33 | 2,26 | 2,26 | 2,27 | 989 | 123.322.700 |
| 20/9/2023 | 2,30 | 2,32 | +0,43% | 2,30 | 2,35 | 2,32 | 2,32 | 2,33 | 434 | 61.906.000 |
| 19/9/2023 | 2,35 | 2,31 | -2,12% | 2,30 | 2,37 | 2,32 | 2,31 | 2,32 | 514 | 74.849.400 |
| 18/9/2023 | 2,39 | 2,36 | -1,26% | 2,35 | 2,41 | 2,38 | 2,36 | 2,37 | 389 | 75.954.400 |
| 15/9/2023 | 2,40 | 2,39 | -0,83% | 2,35 | 2,45 | 2,38 | 2,38 | 2,39 | 525 | 161.844.300 |
| 14/9/2023 | 2,48 | 2,41 | -2,03% | 2,39 | 2,49 | 2,42 | 2,40 | 2,41 | 613 | 144.586.500 |
| 13/9/2023 | 2,45 | 2,46 | 0,00% | 2,43 | 2,53 | 2,46 | 2,46 | 2,47 | 1.023 | 226.320.700 |
| 12/9/2023 | 2,58 | 2,46 | +2,93% | 2,45 | 2,75 | 2,57 | 2,45 | 2,46 | 1.365 | 372.793.300 |
| 11/9/2023 | 2,44 | 2,39 | -0,83% | 2,37 | 2,47 | 2,40 | 2,39 | 2,40 | 434 | 77.578.500 |