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.
LVTC3 - WDC NETWORKS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 3,75 | 3,64 | -2,93% | 3,64 | 3,75 | 3,71 | 3,64 | 3,71 | 34 | 5.087.400 |
| 4/9/2025 | 3,81 | 3,75 | -1,57% | 3,74 | 3,82 | 3,78 | 3,75 | 3,80 | 35 | 8.676.000 |
| 3/9/2025 | 3,72 | 3,81 | +2,14% | 3,67 | 3,82 | 3,76 | 3,81 | 3,82 | 50 | 9.552.300 |
| 2/9/2025 | 3,79 | 3,73 | -1,84% | 3,59 | 3,83 | 3,71 | 3,73 | 3,82 | 92 | 16.492.300 |
| 1/9/2025 | 3,75 | 3,80 | +2,15% | 3,64 | 3,82 | 3,73 | 3,74 | 3,81 | 54 | 15.159.400 |
| 29/8/2025 | 3,75 | 3,72 | +0,54% | 3,59 | 3,77 | 3,70 | 3,67 | 3,72 | 45 | 11.640.300 |
| 28/8/2025 | 3,72 | 3,70 | -0,54% | 3,64 | 3,74 | 3,70 | 3,67 | 3,70 | 46 | 9.852.400 |
| 27/8/2025 | 3,49 | 3,72 | +8,45% | 3,39 | 3,77 | 3,63 | 3,72 | 3,74 | 116 | 43.932.400 |
| 26/8/2025 | 3,44 | 3,43 | -0,58% | 3,39 | 3,64 | 3,52 | 3,43 | 3,48 | 148 | 25.409.100 |
| 25/8/2025 | 3,04 | 3,45 | +11,29% | 3,04 | 3,53 | 3,28 | 3,37 | 3,45 | 196 | 2.144.959.500 |
| 22/8/2025 | 3,04 | 3,10 | +1,97% | 3,04 | 3,25 | 3,12 | 3,10 | 3,20 | 47 | 5.318.400 |
| 21/8/2025 | 3,01 | 3,04 | +1,33% | 3,01 | 3,07 | 3,04 | 3,02 | 3,04 | 28 | 1.189.100 |
| 20/8/2025 | 3,11 | 3,00 | -3,85% | 3,00 | 3,18 | 3,06 | 3,00 | 3,04 | 48 | 6.154.300 |
| 19/8/2025 | 3,29 | 3,12 | -3,70% | 3,12 | 3,29 | 3,17 | 3,10 | 3,15 | 47 | 3.909.800 |
| 18/8/2025 | 3,29 | 3,24 | -0,92% | 3,20 | 3,30 | 3,23 | 3,23 | 3,29 | 36 | 4.047.600 |
| 15/8/2025 | 3,21 | 3,27 | +3,15% | 3,18 | 3,27 | 3,22 | 3,24 | 3,29 | 36 | 3.385.800 |
| 14/8/2025 | 3,23 | 3,17 | +0,63% | 3,15 | 3,26 | 3,18 | 3,17 | 3,21 | 73 | 16.583.100 |
| 13/8/2025 | 3,56 | 3,15 | -13,46% | 3,15 | 3,56 | 3,29 | 3,15 | 3,20 | 236 | 40.498.600 |
| 12/8/2025 | 3,64 | 3,64 | -1,36% | 3,55 | 3,71 | 3,60 | 3,65 | 3,71 | 114 | 18.066.100 |
| 11/8/2025 | 3,72 | 3,69 | -0,81% | 3,64 | 3,77 | 3,68 | 3,69 | 3,70 | 38 | 2.840.200 |
| 8/8/2025 | 3,74 | 3,72 | -1,85% | 3,72 | 3,83 | 3,78 | 3,72 | 3,83 | 38 | 4.120.800 |
| 7/8/2025 | 3,78 | 3,79 | +1,07% | 3,60 | 3,79 | 3,66 | 3,66 | 3,79 | 70 | 11.620.100 |
| 6/8/2025 | 3,71 | 3,75 | +1,08% | 3,71 | 3,85 | 3,81 | 3,75 | 3,81 | 78 | 11.175.100 |
| 5/8/2025 | 3,54 | 3,71 | +5,10% | 3,54 | 3,71 | 3,62 | 3,65 | 3,71 | 49 | 8.405.000 |
| 4/8/2025 | 3,45 | 3,53 | +2,32% | 3,45 | 3,67 | 3,58 | 3,51 | 3,67 | 52 | 6.101.100 |
| 1/8/2025 | 3,59 | 3,45 | -3,90% | 3,45 | 3,68 | 3,54 | 3,45 | 3,64 | 42 | 5.109.500 |
| 31/7/2025 | 3,49 | 3,59 | +2,57% | 3,49 | 3,63 | 3,56 | 3,58 | 3,59 | 34 | 5.565.600 |
| 30/7/2025 | 3,60 | 3,50 | -3,31% | 3,50 | 3,63 | 3,56 | 3,50 | 3,55 | 44 | 5.526.500 |
| 29/7/2025 | 3,48 | 3,62 | +2,84% | 3,48 | 3,64 | 3,54 | 3,50 | 3,59 | 37 | 3.400.500 |
| 28/7/2025 | 3,55 | 3,52 | -1,40% | 3,48 | 3,71 | 3,58 | 3,51 | 3,57 | 59 | 9.424.700 |
| 25/7/2025 | 3,50 | 3,57 | +2,00% | 3,45 | 3,60 | 3,52 | 3,57 | 3,60 | 53 | 5.284.500 |
| 24/7/2025 | 3,66 | 3,50 | -4,11% | 3,50 | 3,66 | 3,53 | 3,50 | 3,55 | 48 | 6.816.400 |
| 23/7/2025 | 3,42 | 3,65 | +3,99% | 3,42 | 3,65 | 3,57 | 3,60 | 3,67 | 28 | 3.321.200 |
| 22/7/2025 | 3,40 | 3,51 | +2,33% | 3,39 | 3,57 | 3,48 | 3,41 | 3,52 | 36 | 5.575.000 |
| 21/7/2025 | 3,70 | 3,43 | -4,72% | 3,39 | 3,70 | 3,50 | 3,43 | 3,46 | 62 | 9.291.200 |
| 18/7/2025 | 3,47 | 3,60 | +1,98% | 3,47 | 3,67 | 3,57 | 3,58 | 3,66 | 32 | 3.041.900 |
| 17/7/2025 | 3,60 | 3,53 | +0,86% | 3,53 | 3,62 | 3,57 | 3,53 | 3,61 | 24 | 2.323.600 |
| 16/7/2025 | 3,64 | 3,50 | -5,41% | 3,46 | 3,73 | 3,53 | 3,49 | 3,64 | 49 | 7.183.400 |
| 15/7/2025 | 3,52 | 3,70 | +5,41% | 3,52 | 3,79 | 3,68 | 3,59 | 3,70 | 53 | 8.613.700 |
| 14/7/2025 | 3,51 | 3,51 | +0,29% | 3,51 | 3,62 | 3,54 | 3,51 | 3,55 | 33 | 2.981.400 |
| 11/7/2025 | 3,68 | 3,50 | -2,51% | 3,50 | 3,68 | 3,62 | 3,50 | 3,58 | 39 | 9.577.000 |
| 10/7/2025 | 3,48 | 3,59 | +2,57% | 3,48 | 3,61 | 3,54 | 3,52 | 3,59 | 41 | 4.110.800 |
| 9/7/2025 | 3,57 | 3,50 | -1,96% | 3,50 | 3,68 | 3,56 | 3,50 | 3,56 | 44 | 4.026.600 |
| 8/7/2025 | 3,57 | 3,57 | -0,56% | 3,57 | 3,69 | 3,61 | 3,57 | 3,60 | 31 | 2.530.100 |
| 7/7/2025 | 3,69 | 3,59 | -3,23% | 3,57 | 3,71 | 3,63 | 3,59 | 3,71 | 44 | 3.958.300 |
| 4/7/2025 | 3,66 | 3,71 | +1,64% | 3,57 | 3,71 | 3,64 | 3,60 | 3,71 | 57 | 10.635.500 |
| 3/7/2025 | 3,51 | 3,65 | +3,40% | 3,51 | 3,66 | 3,59 | 3,60 | 3,63 | 44 | 6.219.200 |
| 2/7/2025 | 3,52 | 3,53 | +0,28% | 3,48 | 3,62 | 3,58 | 3,52 | 3,61 | 36 | 5.442.500 |
| 1/7/2025 | 3,58 | 3,52 | -0,28% | 3,50 | 3,58 | 3,54 | 3,52 | 3,58 | 59 | 6.103.800 |
| 30/6/2025 | 3,56 | 3,53 | -1,94% | 3,53 | 3,71 | 3,58 | 3,53 | 3,64 | 88 | 12.431.100 |
| 27/6/2025 | 3,65 | 3,60 | -0,28% | 3,57 | 3,71 | 3,63 | 3,57 | 3,60 | 32 | 3.200.800 |
| 26/6/2025 | 3,56 | 3,61 | +2,27% | 3,56 | 3,67 | 3,61 | 3,61 | 3,65 | 44 | 8.898.400 |
| 25/6/2025 | 3,59 | 3,53 | -1,40% | 3,53 | 3,71 | 3,63 | 3,53 | 3,63 | 44 | 7.668.500 |
| 24/6/2025 | 3,61 | 3,58 | -0,56% | 3,56 | 3,83 | 3,70 | 3,56 | 3,58 | 171 | 16.231.100 |
| 23/6/2025 | 3,76 | 3,60 | -2,96% | 3,57 | 3,76 | 3,62 | 3,60 | 3,68 | 49 | 9.562.500 |
| 20/6/2025 | 3,78 | 3,71 | -1,85% | 3,68 | 3,78 | 3,73 | 3,65 | 3,71 | 43 | 7.090.200 |
| 18/6/2025 | 3,74 | 3,78 | +2,16% | 3,74 | 3,86 | 3,77 | 3,78 | 3,79 | 81 | 12.946.700 |
| 17/6/2025 | 3,78 | 3,70 | +0,54% | 3,68 | 3,78 | 3,71 | 3,70 | 3,75 | 76 | 25.158.600 |
| 16/6/2025 | 3,85 | 3,68 | -4,66% | 3,68 | 3,94 | 3,77 | 3,68 | 3,70 | 249 | 61.999.500 |
| 13/6/2025 | 3,57 | 3,86 | +4,32% | 3,57 | 3,86 | 3,73 | 3,75 | 3,86 | 118 | 19.320.000 |
| 12/6/2025 | 3,60 | 3,70 | +4,23% | 3,38 | 3,71 | 3,41 | 3,64 | 3,70 | 371 | 530.358.300 |
| 11/6/2025 | 3,30 | 3,55 | +5,34% | 3,30 | 3,60 | 3,40 | 3,50 | 3,60 | 86 | 257.093.200 |
| 10/6/2025 | 3,32 | 3,37 | +4,01% | 3,24 | 3,43 | 3,33 | 3,37 | 3,46 | 115 | 18.757.200 |
| 9/6/2025 | 3,32 | 3,24 | +0,93% | 3,24 | 3,48 | 3,30 | 3,24 | 3,28 | 182 | 26.298.300 |
| 6/6/2025 | 3,39 | 3,21 | -3,60% | 3,21 | 3,48 | 3,29 | 3,21 | 3,25 | 169 | 35.963.900 |
| 5/6/2025 | 3,69 | 3,33 | -6,20% | 3,33 | 3,69 | 3,45 | 3,33 | 3,39 | 197 | 26.775.900 |
| 4/6/2025 | 3,95 | 3,55 | -9,44% | 3,54 | 3,99 | 3,64 | 3,55 | 3,66 | 279 | 53.017.500 |
| 3/6/2025 | 3,70 | 3,92 | +7,40% | 3,70 | 3,97 | 3,89 | 3,86 | 3,92 | 208 | 38.669.300 |
| 2/6/2025 | 3,45 | 3,65 | +7,35% | 3,45 | 3,76 | 3,62 | 3,57 | 3,69 | 266 | 32.877.600 |
| 30/5/2025 | 3,42 | 3,40 | +1,19% | 3,27 | 3,43 | 3,36 | 3,40 | 3,44 | 46 | 6.087.200 |
| 29/5/2025 | 3,34 | 3,36 | +1,51% | 3,25 | 3,40 | 3,31 | 3,36 | 3,42 | 62 | 11.417.800 |
| 28/5/2025 | 3,08 | 3,31 | +6,77% | 3,08 | 3,31 | 3,27 | 3,25 | 3,31 | 55 | 12.326.100 |
| 27/5/2025 | 3,17 | 3,10 | -1,59% | 3,10 | 3,21 | 3,16 | 3,11 | 3,19 | 50 | 5.631.400 |
| 26/5/2025 | 3,06 | 3,15 | +3,62% | 3,06 | 3,16 | 3,11 | 3,07 | 3,16 | 24 | 1.590.400 |
| 23/5/2025 | 3,11 | 3,04 | -2,56% | 2,99 | 3,16 | 3,07 | 3,03 | 3,08 | 55 | 6.488.100 |
| 22/5/2025 | 3,16 | 3,12 | -1,58% | 3,10 | 3,22 | 3,18 | 3,12 | 3,20 | 44 | 4.998.900 |
| 21/5/2025 | 3,18 | 3,17 | -0,31% | 3,05 | 3,18 | 3,11 | 3,10 | 3,17 | 44 | 6.020.800 |
| 20/5/2025 | 3,04 | 3,18 | +2,58% | 3,04 | 3,19 | 3,11 | 3,11 | 3,18 | 66 | 10.088.800 |
| 19/5/2025 | 3,05 | 3,10 | +2,31% | 3,02 | 3,18 | 3,08 | 3,10 | 3,12 | 76 | 10.335.200 |
| 16/5/2025 | 3,00 | 3,03 | -1,30% | 2,94 | 3,12 | 3,00 | 3,03 | 3,05 | 55 | 6.460.100 |
| 15/5/2025 | 2,99 | 3,07 | +3,02% | 2,99 | 3,19 | 3,09 | 3,06 | 3,12 | 64 | 9.209.800 |
| 14/5/2025 | 3,03 | 2,98 | -1,65% | 2,93 | 3,03 | 2,97 | 2,97 | 2,98 | 54 | 10.395.100 |
| 13/5/2025 | 3,05 | 3,03 | -0,33% | 2,97 | 3,05 | 3,02 | 2,99 | 3,03 | 101 | 25.640.000 |
| 12/5/2025 | 3,02 | 3,04 | 0,00% | 2,95 | 3,05 | 3,03 | 3,03 | 3,05 | 89 | 14.499.100 |
| 9/5/2025 | 3,18 | 3,04 | -1,94% | 3,04 | 3,18 | 3,09 | 3,02 | 3,04 | 42 | 4.118.600 |
| 8/5/2025 | 2,98 | 3,10 | +6,90% | 2,95 | 3,19 | 3,01 | 3,10 | 3,17 | 66 | 10.778.900 |
| 7/5/2025 | 2,90 | 2,90 | 0,00% | 2,87 | 2,90 | 2,89 | 2,88 | 2,90 | 46 | 1.910.600 |
| 6/5/2025 | 2,90 | 2,90 | -1,02% | 2,87 | 2,90 | 2,89 | 2,87 | 2,90 | 70 | 14.244.300 |
| 5/5/2025 | 2,85 | 2,93 | +0,69% | 2,85 | 2,99 | 2,92 | 2,89 | 2,90 | 56 | 6.814.900 |
| 2/5/2025 | 2,76 | 2,91 | -1,69% | 2,76 | 2,92 | 2,88 | 2,85 | 2,92 | 71 | 7.597.900 |
| 29/4/2025 | 2,92 | 2,96 | +2,07% | 2,92 | 3,00 | 2,96 | 2,96 | 2,97 | 64 | 3.857.700 |
| 28/4/2025 | 3,00 | 2,90 | -1,69% | 2,90 | 3,03 | 2,94 | 2,90 | 2,94 | 52 | 6.046.200 |
| 25/4/2025 | 2,96 | 2,95 | -0,34% | 2,89 | 2,99 | 2,93 | 2,91 | 2,95 | 72 | 9.633.700 |
| 24/4/2025 | 2,92 | 2,96 | -1,00% | 2,89 | 3,04 | 2,95 | 2,95 | 3,04 | 69 | 11.566.000 |
| 23/4/2025 | 2,92 | 2,99 | +2,40% | 2,90 | 3,01 | 2,92 | 2,96 | 2,99 | 68 | 10.809.200 |
| 22/4/2025 | 2,92 | 2,92 | -0,34% | 2,92 | 3,02 | 2,95 | 2,92 | 2,93 | 84 | 10.182.800 |
| 17/4/2025 | 2,83 | 2,93 | +1,03% | 2,83 | 3,04 | 2,95 | 2,93 | 3,03 | 32 | 3.813.700 |
| 16/4/2025 | 2,91 | 2,90 | -2,03% | 2,83 | 3,02 | 2,91 | 2,90 | 2,94 | 41 | 5.129.100 |
| 15/4/2025 | 3,04 | 2,96 | -1,66% | 2,91 | 3,04 | 2,97 | 2,93 | 2,97 | 36 | 6.190.400 |
| 14/4/2025 | 2,81 | 3,01 | +8,66% | 2,76 | 3,02 | 2,91 | 2,91 | 3,01 | 77 | 8.210.200 |
| 11/4/2025 | 2,70 | 2,77 | +1,84% | 2,60 | 2,77 | 2,66 | 2,76 | 2,77 | 63 | 19.329.700 |
| 10/4/2025 | 2,74 | 2,72 | -0,73% | 2,72 | 2,85 | 2,75 | 2,72 | 2,80 | 32 | 2.235.400 |
| 9/4/2025 | 2,66 | 2,74 | +3,01% | 2,53 | 2,81 | 2,68 | 2,72 | 2,81 | 73 | 8.823.300 |
| 8/4/2025 | 2,74 | 2,66 | -3,62% | 2,66 | 2,90 | 2,75 | 2,66 | 2,71 | 69 | 6.702.200 |
| 7/4/2025 | 2,70 | 2,76 | -0,72% | 2,67 | 2,78 | 2,71 | 2,75 | 2,87 | 36 | 5.380.200 |
| 4/4/2025 | 2,88 | 2,78 | -5,76% | 2,76 | 2,92 | 2,82 | 2,78 | 2,89 | 62 | 6.156.100 |
| 3/4/2025 | 2,95 | 2,95 | +0,34% | 2,88 | 2,99 | 2,92 | 2,89 | 2,95 | 49 | 4.215.300 |
| 2/4/2025 | 3,00 | 2,94 | -1,34% | 2,94 | 3,00 | 2,97 | 2,94 | 2,95 | 43 | 3.660.300 |
| 1/4/2025 | 2,87 | 2,98 | +1,02% | 2,87 | 3,10 | 2,99 | 2,97 | 2,99 | 43 | 4.696.800 |
| 31/3/2025 | 3,02 | 2,95 | -2,64% | 2,86 | 3,16 | 2,97 | 2,90 | 2,95 | 101 | 8.266.900 |
| 28/3/2025 | 3,20 | 3,03 | -3,81% | 3,00 | 3,29 | 3,10 | 3,03 | 3,14 | 147 | 15.654.900 |
| 27/3/2025 | 3,14 | 3,15 | -2,17% | 3,14 | 3,42 | 3,28 | 3,15 | 3,18 | 79 | 12.734.800 |
| 26/3/2025 | 3,10 | 3,22 | +4,55% | 3,10 | 3,48 | 3,33 | 3,17 | 3,22 | 160 | 21.001.900 |
| 25/3/2025 | 3,64 | 3,08 | -14,21% | 3,00 | 3,64 | 3,28 | 3,08 | 3,20 | 241 | 43.635.300 |
| 24/3/2025 | 2,66 | 3,59 | +32,47% | 2,66 | 3,64 | 3,29 | 3,47 | 3,59 | 518 | 70.651.500 |
| 21/3/2025 | 2,60 | 2,71 | +3,04% | 2,60 | 2,73 | 2,65 | 2,64 | 2,69 | 61 | 13.055.500 |
| 20/3/2025 | 2,50 | 2,63 | +1,94% | 2,49 | 2,71 | 2,63 | 2,63 | 2,68 | 98 | 12.142.400 |
| 19/3/2025 | 2,52 | 2,58 | +2,38% | 2,47 | 2,60 | 2,52 | 2,55 | 2,59 | 52 | 5.831.100 |
| 18/3/2025 | 2,60 | 2,52 | -0,79% | 2,51 | 2,62 | 2,57 | 2,52 | 2,54 | 33 | 2.802.900 |
| 17/3/2025 | 2,36 | 2,54 | +3,67% | 2,36 | 2,70 | 2,54 | 2,54 | 2,56 | 129 | 14.729.900 |
| 14/3/2025 | 2,50 | 2,45 | -0,41% | 2,42 | 2,56 | 2,47 | 2,41 | 2,46 | 77 | 6.448.000 |
| 13/3/2025 | 2,25 | 2,46 | +10,81% | 2,18 | 2,46 | 2,33 | 2,46 | 2,49 | 107 | 16.750.900 |
| 12/3/2025 | 2,16 | 2,22 | +2,78% | 2,16 | 2,24 | 2,20 | 2,18 | 2,22 | 60 | 5.580.700 |
| 11/3/2025 | 2,21 | 2,16 | -2,26% | 2,15 | 2,23 | 2,16 | 2,16 | 2,20 | 49 | 7.185.700 |
| 10/3/2025 | 2,29 | 2,21 | -1,78% | 2,21 | 2,29 | 2,27 | 2,21 | 2,29 | 33 | 8.635.300 |
| 7/3/2025 | 2,27 | 2,25 | +0,90% | 2,18 | 2,27 | 2,23 | 2,22 | 2,25 | 33 | 6.613.200 |
| 6/3/2025 | 2,22 | 2,23 | +1,36% | 2,19 | 2,23 | 2,21 | 2,20 | 2,27 | 19 | 752.500 |
| 5/3/2025 | 2,16 | 2,20 | 0,00% | 2,16 | 2,20 | 2,18 | 2,20 | 2,22 | 19 | 1.618.200 |
| 28/2/2025 | 2,22 | 2,20 | -0,90% | 2,15 | 2,25 | 2,19 | 2,15 | 2,20 | 48 | 4.008.100 |
| 27/2/2025 | 2,28 | 2,22 | -2,63% | 2,21 | 2,36 | 2,26 | 2,22 | 2,26 | 36 | 2.970.500 |
| 26/2/2025 | 2,18 | 2,28 | +3,64% | 2,18 | 2,38 | 2,30 | 2,28 | 2,31 | 134 | 5.062.400 |
| 25/2/2025 | 2,16 | 2,20 | +0,46% | 2,16 | 2,28 | 2,24 | 2,19 | 2,24 | 44 | 7.076.100 |
| 24/2/2025 | 2,20 | 2,19 | 0,00% | 2,18 | 2,28 | 2,18 | 2,18 | 2,21 | 53 | 14.196.200 |
| 21/2/2025 | 2,21 | 2,19 | -0,90% | 2,19 | 2,26 | 2,22 | 2,19 | 2,23 | 36 | 2.200.900 |
| 20/2/2025 | 2,22 | 2,21 | -0,45% | 2,21 | 2,28 | 2,23 | 2,21 | 2,26 | 30 | 2.476.700 |
| 19/2/2025 | 2,30 | 2,22 | -3,06% | 2,22 | 2,30 | 2,26 | 2,24 | 2,26 | 42 | 3.300.600 |
| 18/2/2025 | 2,35 | 2,29 | -2,55% | 2,27 | 2,35 | 2,30 | 2,27 | 2,29 | 27 | 2.691.900 |
| 17/2/2025 | 2,27 | 2,35 | +3,98% | 2,18 | 2,40 | 2,28 | 2,28 | 2,35 | 83 | 17.847.300 |
| 14/2/2025 | 2,19 | 2,26 | +2,73% | 2,19 | 2,27 | 2,23 | 2,22 | 2,26 | 38 | 4.963.700 |
| 13/2/2025 | 2,18 | 2,20 | +0,92% | 2,18 | 2,23 | 2,20 | 2,20 | 2,23 | 22 | 640.000 |
| 12/2/2025 | 2,20 | 2,18 | -0,91% | 2,18 | 2,27 | 2,20 | 2,18 | 2,22 | 58 | 9.784.900 |
| 11/2/2025 | 2,21 | 2,20 | -0,90% | 2,19 | 2,23 | 2,20 | 2,20 | 2,22 | 55 | 6.203.100 |
| 10/2/2025 | 2,20 | 2,22 | +0,91% | 2,20 | 2,26 | 2,22 | 2,21 | 2,24 | 34 | 8.358.100 |
| 7/2/2025 | 2,21 | 2,20 | -1,35% | 2,20 | 2,27 | 2,23 | 2,21 | 2,26 | 40 | 4.042.300 |
| 6/2/2025 | 2,22 | 2,23 | -0,45% | 2,21 | 2,28 | 2,23 | 2,21 | 2,27 | 30 | 3.508.700 |
| 5/2/2025 | 2,20 | 2,24 | +0,90% | 2,20 | 2,26 | 2,23 | 2,22 | 2,26 | 33 | 2.388.800 |
| 4/2/2025 | 2,22 | 2,22 | -0,89% | 2,20 | 2,25 | 2,20 | 2,20 | 2,22 | 39 | 3.690.200 |
| 3/2/2025 | 2,21 | 2,24 | +0,90% | 2,21 | 2,27 | 2,23 | 2,22 | 2,26 | 33 | 1.719.000 |
| 31/1/2025 | 2,24 | 2,22 | -0,89% | 2,22 | 2,28 | 2,25 | 2,21 | 2,24 | 68 | 6.717.300 |
| 30/1/2025 | 2,32 | 2,24 | 0,00% | 2,22 | 2,32 | 2,25 | 2,24 | 2,25 | 62 | 6.896.900 |
| 29/1/2025 | 2,23 | 2,24 | +0,90% | 2,22 | 2,27 | 2,25 | 2,22 | 2,27 | 33 | 7.211.100 |
| 28/1/2025 | 2,22 | 2,22 | -0,89% | 2,22 | 2,30 | 2,23 | 2,22 | 2,24 | 41 | 8.094.200 |
| 27/1/2025 | 2,23 | 2,24 | +0,45% | 2,22 | 2,26 | 2,24 | 2,24 | 2,28 | 93 | 14.393.200 |
| 24/1/2025 | 2,27 | 2,23 | -1,76% | 2,23 | 2,35 | 2,26 | 2,23 | 2,24 | 39 | 4.899.900 |
| 23/1/2025 | 2,30 | 2,27 | -2,16% | 2,27 | 2,34 | 2,29 | 2,27 | 2,34 | 40 | 6.895.000 |
| 22/1/2025 | 2,30 | 2,32 | -0,43% | 2,30 | 2,37 | 2,34 | 2,31 | 2,35 | 30 | 2.973.000 |
| 21/1/2025 | 2,35 | 2,33 | +0,43% | 2,32 | 2,35 | 2,32 | 2,32 | 2,40 | 27 | 3.465.200 |
| 20/1/2025 | 2,27 | 2,32 | +0,87% | 2,27 | 2,33 | 2,28 | 2,29 | 2,35 | 31 | 2.804.900 |
| 17/1/2025 | 2,37 | 2,30 | -4,17% | 2,30 | 2,40 | 2,32 | 2,30 | 2,36 | 57 | 11.229.500 |
| 16/1/2025 | 2,58 | 2,40 | -5,14% | 2,35 | 2,58 | 2,42 | 2,35 | 2,40 | 47 | 3.776.000 |
| 15/1/2025 | 2,30 | 2,53 | +8,12% | 2,26 | 2,53 | 2,38 | 2,43 | 2,48 | 59 | 10.012.500 |
| 14/1/2025 | 2,25 | 2,34 | +2,63% | 2,19 | 2,39 | 2,26 | 2,24 | 2,33 | 57 | 8.202.800 |
| 13/1/2025 | 2,31 | 2,28 | -2,15% | 2,22 | 2,34 | 2,28 | 2,28 | 2,32 | 36 | 3.816.900 |
| 10/1/2025 | 2,31 | 2,33 | +0,87% | 2,31 | 2,35 | 2,34 | 2,31 | 2,35 | 23 | 1.570.400 |
| 9/1/2025 | 2,29 | 2,31 | -0,43% | 2,29 | 2,40 | 2,34 | 2,31 | 2,38 | 118 | 6.146.600 |
| 8/1/2025 | 2,35 | 2,32 | -1,28% | 2,28 | 2,37 | 2,32 | 2,28 | 2,35 | 32 | 5.263.300 |
| 7/1/2025 | 2,33 | 2,35 | +0,43% | 2,32 | 2,42 | 2,36 | 2,32 | 2,36 | 76 | 13.539.100 |
| 6/1/2025 | 2,33 | 2,34 | +1,74% | 2,29 | 2,36 | 2,31 | 2,32 | 2,34 | 44 | 5.171.900 |
| 3/1/2025 | 2,34 | 2,30 | 0,00% | 2,27 | 2,35 | 2,31 | 2,29 | 2,41 | 51 | 11.962.800 |
| 2/1/2025 | 2,32 | 2,30 | +2,68% | 2,21 | 2,40 | 2,32 | 2,28 | 2,39 | 90 | 13.115.000 |
| 30/12/2024 | 2,31 | 2,24 | -2,61% | 2,19 | 2,36 | 2,28 | 2,24 | 2,27 | 76 | 12.268.500 |
| 27/12/2024 | 2,42 | 2,30 | -4,17% | 2,30 | 2,42 | 2,35 | 2,30 | 2,36 | 75 | 6.605.300 |
| 26/12/2024 | 2,60 | 2,40 | -4,76% | 2,40 | 2,60 | 2,52 | 2,36 | 2,40 | 45 | 5.326.400 |
| 23/12/2024 | 2,53 | 2,52 | -2,70% | 2,52 | 2,60 | 2,54 | 2,52 | 2,59 | 33 | 2.262.700 |
| 20/12/2024 | 2,50 | 2,59 | +3,60% | 2,50 | 2,61 | 2,55 | 2,55 | 2,58 | 36 | 4.269.900 |
| 19/12/2024 | 2,50 | 2,50 | +0,81% | 2,45 | 2,64 | 2,52 | 2,48 | 2,58 | 62 | 12.694.500 |
| 18/12/2024 | 2,48 | 2,48 | -2,75% | 2,47 | 2,64 | 2,55 | 2,48 | 2,50 | 62 | 13.143.000 |
| 17/12/2024 | 2,48 | 2,55 | +2,82% | 2,44 | 2,55 | 2,46 | 2,55 | 2,58 | 59 | 6.488.700 |
| 16/12/2024 | 2,48 | 2,48 | 0,00% | 2,44 | 2,53 | 2,48 | 2,45 | 2,48 | 62 | 10.685.700 |
| 13/12/2024 | 2,57 | 2,48 | -3,50% | 2,36 | 2,59 | 2,45 | 2,43 | 2,48 | 91 | 14.060.100 |
| 12/12/2024 | 2,73 | 2,57 | -2,28% | 2,56 | 2,73 | 2,58 | 2,56 | 2,61 | 57 | 15.148.200 |
| 11/12/2024 | 2,67 | 2,63 | -1,50% | 2,61 | 2,70 | 2,65 | 2,60 | 2,63 | 61 | 11.707.100 |
| 10/12/2024 | 2,74 | 2,67 | -2,55% | 2,66 | 2,77 | 2,68 | 2,67 | 2,70 | 55 | 9.494.200 |
| 9/12/2024 | 2,78 | 2,74 | -2,14% | 2,74 | 2,81 | 2,75 | 2,72 | 2,78 | 42 | 2.453.600 |
| 6/12/2024 | 2,81 | 2,80 | -0,71% | 2,75 | 2,81 | 2,79 | 2,78 | 2,80 | 45 | 3.972.500 |
| 5/12/2024 | 2,85 | 2,82 | +0,71% | 2,81 | 2,85 | 2,82 | 2,81 | 2,84 | 53 | 3.506.400 |
| 4/12/2024 | 2,89 | 2,80 | -3,11% | 2,80 | 2,90 | 2,84 | 2,79 | 2,80 | 56 | 7.312.100 |
| 3/12/2024 | 2,93 | 2,89 | -1,37% | 2,89 | 2,97 | 2,90 | 2,89 | 2,93 | 40 | 7.926.400 |
| 2/12/2024 | 2,99 | 2,93 | -2,33% | 2,93 | 3,02 | 2,96 | 2,93 | 2,98 | 65 | 10.759.400 |
| 29/11/2024 | 3,02 | 3,00 | -0,66% | 2,97 | 3,07 | 3,01 | 3,00 | 3,02 | 74 | 10.406.600 |
| 28/11/2024 | 3,20 | 3,02 | -4,73% | 3,02 | 3,20 | 3,11 | 3,00 | 3,15 | 59 | 11.197.500 |
| 27/11/2024 | 3,23 | 3,17 | -0,94% | 3,17 | 3,23 | 3,20 | 3,17 | 3,21 | 35 | 1.954.300 |
| 26/11/2024 | 3,17 | 3,20 | +0,31% | 3,17 | 3,20 | 3,19 | 3,18 | 3,20 | 64 | 9.327.500 |
| 25/11/2024 | 3,22 | 3,19 | -1,24% | 3,18 | 3,26 | 3,20 | 3,18 | 3,19 | 43 | 5.039.000 |
| 22/11/2024 | 3,25 | 3,23 | 0,00% | 3,22 | 3,31 | 3,27 | 3,20 | 3,24 | 42 | 6.231.800 |
| 21/11/2024 | 3,26 | 3,23 | -1,52% | 3,23 | 3,35 | 3,27 | 3,23 | 3,30 | 36 | 3.143.100 |
| 19/11/2024 | 3,27 | 3,28 | +0,31% | 3,25 | 3,31 | 3,28 | 3,26 | 3,28 | 33 | 2.136.500 |
| 18/11/2024 | 3,38 | 3,27 | -3,82% | 3,27 | 3,40 | 3,33 | 3,27 | 3,29 | 76 | 15.692.500 |
| 14/11/2024 | 3,47 | 3,40 | -1,73% | 3,36 | 3,53 | 3,41 | 3,40 | 3,47 | 98 | 35.112.100 |
| 13/11/2024 | 3,42 | 3,46 | -0,57% | 3,39 | 3,48 | 3,41 | 3,44 | 3,47 | 58 | 11.466.200 |
| 12/11/2024 | 3,42 | 3,48 | +1,16% | 3,42 | 3,48 | 3,45 | 3,44 | 3,48 | 30 | 4.531.900 |
| 11/11/2024 | 3,42 | 3,44 | 0,00% | 3,42 | 3,50 | 3,46 | 3,44 | 3,46 | 28 | 2.527.200 |
| 8/11/2024 | 3,51 | 3,44 | -2,55% | 3,44 | 3,53 | 3,49 | 3,44 | 3,49 | 31 | 2.552.600 |
| 7/11/2024 | 3,51 | 3,53 | +2,92% | 3,39 | 3,55 | 3,45 | 3,46 | 3,53 | 84 | 18.565.300 |
| 6/11/2024 | 3,51 | 3,43 | -2,28% | 3,43 | 3,60 | 3,51 | 3,43 | 3,59 | 83 | 16.435.500 |
| 5/11/2024 | 3,52 | 3,51 | -0,28% | 3,51 | 3,60 | 3,54 | 3,53 | 3,57 | 32 | 4.718.900 |
| 4/11/2024 | 3,52 | 3,52 | -0,85% | 3,52 | 3,62 | 3,58 | 3,51 | 3,58 | 49 | 5.850.200 |
| 1/11/2024 | 3,65 | 3,55 | -1,39% | 3,48 | 3,65 | 3,56 | 3,55 | 3,59 | 45 | 7.673.500 |
| 31/10/2024 | 3,64 | 3,60 | -0,28% | 3,56 | 3,64 | 3,58 | 3,56 | 3,64 | 51 | 6.304.200 |
| 30/10/2024 | 3,57 | 3,61 | +1,12% | 3,57 | 3,65 | 3,62 | 3,61 | 3,65 | 65 | 7.979.200 |
| 29/10/2024 | 3,66 | 3,57 | -0,28% | 3,57 | 3,66 | 3,59 | 3,56 | 3,57 | 34 | 3.524.100 |
| 28/10/2024 | 3,68 | 3,58 | -0,83% | 3,58 | 3,70 | 3,64 | 3,58 | 3,61 | 38 | 5.134.200 |
| 25/10/2024 | 3,70 | 3,61 | -3,99% | 3,61 | 3,74 | 3,67 | 3,61 | 3,68 | 32 | 2.757.400 |
| 24/10/2024 | 3,65 | 3,76 | +3,30% | 3,59 | 3,76 | 3,66 | 3,65 | 3,76 | 27 | 3.008.700 |
| 23/10/2024 | 3,64 | 3,64 | +1,11% | 3,60 | 3,68 | 3,63 | 3,58 | 3,65 | 29 | 2.801.100 |
| 22/10/2024 | 3,78 | 3,60 | -4,00% | 3,60 | 3,78 | 3,71 | 3,58 | 3,60 | 30 | 3.526.000 |
| 21/10/2024 | 3,71 | 3,75 | +1,35% | 3,71 | 3,79 | 3,74 | 3,70 | 3,76 | 29 | 1.122.900 |
| 18/10/2024 | 3,79 | 3,70 | -0,27% | 3,66 | 3,80 | 3,73 | 3,70 | 3,79 | 32 | 3.925.000 |
| 17/10/2024 | 3,79 | 3,71 | -2,37% | 3,68 | 3,79 | 3,70 | 3,71 | 3,75 | 31 | 1.929.000 |
| 16/10/2024 | 3,68 | 3,80 | +1,33% | 3,68 | 3,80 | 3,75 | 3,69 | 3,79 | 27 | 5.525.500 |
| 15/10/2024 | 3,70 | 3,75 | +1,08% | 3,63 | 3,80 | 3,71 | 3,68 | 3,76 | 59 | 7.907.900 |
| 14/10/2024 | 3,74 | 3,71 | -0,54% | 3,71 | 3,80 | 3,74 | 3,71 | 3,72 | 32 | 2.922.100 |
| 11/10/2024 | 3,84 | 3,73 | -2,36% | 3,73 | 3,84 | 3,74 | 3,73 | 3,83 | 30 | 2.548.100 |
| 10/10/2024 | 3,74 | 3,82 | +1,87% | 3,70 | 3,82 | 3,76 | 3,75 | 3,82 | 35 | 3.652.500 |
| 9/10/2024 | 3,84 | 3,75 | -2,09% | 3,75 | 3,84 | 3,77 | 3,74 | 3,75 | 35 | 5.393.900 |
| 8/10/2024 | 3,73 | 3,83 | +1,32% | 3,73 | 3,84 | 3,78 | 3,71 | 3,85 | 23 | 1.591.700 |
| 7/10/2024 | 3,87 | 3,78 | -1,05% | 3,78 | 3,87 | 3,79 | 3,78 | 3,84 | 42 | 8.534.600 |
| 4/10/2024 | 3,78 | 3,82 | +0,53% | 3,77 | 3,82 | 3,78 | 3,78 | 3,82 | 23 | 5.035.200 |
| 3/10/2024 | 3,83 | 3,80 | -2,56% | 3,80 | 3,92 | 3,86 | 3,81 | 3,85 | 36 | 5.603.100 |
| 2/10/2024 | 3,87 | 3,90 | +0,78% | 3,85 | 3,95 | 3,87 | 3,90 | 3,95 | 38 | 5.968.700 |
| 1/10/2024 | 3,99 | 3,87 | -1,78% | 3,85 | 4,02 | 3,89 | 3,87 | 3,90 | 34 | 4.951.500 |
| 30/9/2024 | 4,03 | 3,94 | +0,25% | 3,92 | 4,13 | 3,98 | 3,94 | 4,03 | 46 | 6.655.100 |
| 26/9/2024 | 4,00 | 3,93 | -1,75% | 3,92 | 4,00 | 3,94 | 3,93 | 3,96 | 26 | 1.498.400 |
| 25/9/2024 | 4,15 | 4,00 | -3,61% | 3,92 | 4,15 | 4,02 | 4,00 | 4,08 | 26 | 3.828.200 |
| 24/9/2024 | 3,73 | 4,15 | +8,92% | 3,73 | 4,15 | 3,88 | 4,07 | 4,15 | 40 | 6.092.100 |
| 23/9/2024 | 4,01 | 3,81 | -2,31% | 3,81 | 4,01 | 3,88 | 3,81 | 3,88 | 42 | 7.534.600 |
| 20/9/2024 | 3,91 | 3,90 | -0,76% | 3,73 | 3,91 | 3,79 | 3,85 | 3,90 | 70 | 15.604.200 |
| 19/9/2024 | 4,12 | 3,93 | -4,15% | 3,93 | 4,16 | 4,03 | 3,91 | 3,97 | 68 | 9.529.800 |
| 18/9/2024 | 4,20 | 4,10 | -2,38% | 4,03 | 4,30 | 4,15 | 4,10 | 4,16 | 94 | 14.971.400 |
| 17/9/2024 | 4,12 | 4,20 | +1,69% | 4,08 | 4,20 | 4,15 | 4,20 | 4,25 | 65 | 7.931.000 |
| 16/9/2024 | 4,02 | 4,13 | +1,47% | 3,99 | 4,13 | 4,06 | 4,03 | 4,10 | 33 | 4.306.900 |
| 13/9/2024 | 3,89 | 4,07 | +4,36% | 3,88 | 4,08 | 4,01 | 3,97 | 4,07 | 64 | 14.134.000 |
| 12/9/2024 | 3,93 | 3,90 | -4,65% | 3,89 | 4,07 | 3,96 | 3,90 | 4,01 | 71 | 15.651.100 |
| 11/9/2024 | 3,81 | 4,09 | +7,63% | 3,80 | 4,10 | 3,91 | 4,00 | 4,09 | 67 | 11.623.300 |
| 10/9/2024 | 3,71 | 3,80 | +2,70% | 3,70 | 3,80 | 3,71 | 3,78 | 3,80 | 46 | 12.863.500 |
| 9/9/2024 | 3,84 | 3,70 | -3,14% | 3,70 | 3,86 | 3,75 | 3,70 | 3,80 | 56 | 10.175.600 |
| 6/9/2024 | 3,73 | 3,82 | +2,41% | 3,73 | 3,99 | 3,83 | 3,80 | 3,84 | 70 | 17.430.400 |
| 5/9/2024 | 3,57 | 3,73 | +3,61% | 3,57 | 3,79 | 3,70 | 3,70 | 3,76 | 82 | 13.050.100 |
| 4/9/2024 | 3,54 | 3,60 | 0,00% | 3,54 | 3,70 | 3,61 | 3,58 | 3,65 | 135 | 9.447.900 |
| 3/9/2024 | 3,61 | 3,60 | -2,44% | 3,56 | 3,78 | 3,65 | 3,60 | 3,75 | 54 | 7.566.700 |
| 2/9/2024 | 3,68 | 3,69 | 0,00% | 3,62 | 3,73 | 3,67 | 3,63 | 3,69 | 31 | 4.814.000 |
| 30/8/2024 | 3,83 | 3,69 | -3,40% | 3,69 | 3,89 | 3,77 | 3,69 | 3,70 | 50 | 5.326.400 |
| 29/8/2024 | 3,69 | 3,82 | +3,24% | 3,60 | 3,90 | 3,76 | 3,73 | 3,81 | 59 | 7.859.000 |
| 28/8/2024 | 3,75 | 3,70 | -3,14% | 3,67 | 3,79 | 3,73 | 3,68 | 3,70 | 68 | 8.470.000 |
| 27/8/2024 | 3,77 | 3,82 | +1,60% | 3,77 | 3,88 | 3,82 | 3,79 | 3,80 | 25 | 1.416.100 |
| 26/8/2024 | 3,81 | 3,76 | -3,34% | 3,76 | 3,93 | 3,80 | 3,76 | 3,86 | 62 | 4.914.800 |
| 23/8/2024 | 3,81 | 3,89 | +2,37% | 3,73 | 3,97 | 3,87 | 3,89 | 3,94 | 48 | 6.051.400 |
| 22/8/2024 | 3,95 | 3,80 | -2,31% | 3,80 | 3,99 | 3,84 | 3,80 | 3,84 | 43 | 4.041.000 |
| 21/8/2024 | 4,08 | 3,89 | -3,23% | 3,87 | 4,08 | 3,92 | 3,88 | 4,03 | 38 | 4.320.700 |
| 20/8/2024 | 4,05 | 4,02 | +0,75% | 3,92 | 4,08 | 4,05 | 3,96 | 4,01 | 57 | 4.293.400 |
| 19/8/2024 | 3,86 | 3,99 | +3,37% | 3,70 | 3,99 | 3,83 | 3,81 | 4,00 | 65 | 8.517.900 |
| 16/8/2024 | 3,95 | 3,86 | -3,26% | 3,86 | 4,16 | 4,02 | 3,85 | 3,90 | 61 | 9.943.300 |
| 15/8/2024 | 3,84 | 3,99 | +3,64% | 3,83 | 4,10 | 3,97 | 3,99 | 4,08 | 53 | 10.486.400 |
| 14/8/2024 | 3,90 | 3,85 | -1,28% | 3,85 | 4,04 | 3,94 | 3,84 | 3,92 | 53 | 9.039.800 |
| 13/8/2024 | 3,90 | 3,90 | +0,26% | 3,86 | 4,02 | 3,96 | 3,86 | 3,90 | 39 | 12.713.600 |
| 12/8/2024 | 4,12 | 3,89 | -3,95% | 3,89 | 4,12 | 3,95 | 3,89 | 4,02 | 57 | 10.213.800 |
| 9/8/2024 | 3,57 | 4,05 | +10,05% | 3,57 | 4,12 | 3,88 | 4,05 | 4,09 | 106 | 19.784.100 |
| 8/8/2024 | 3,64 | 3,68 | +3,08% | 3,59 | 3,70 | 3,62 | 3,68 | 3,70 | 39 | 6.092.000 |
| 7/8/2024 | 3,50 | 3,57 | +5,00% | 3,41 | 3,57 | 3,48 | 3,46 | 3,57 | 40 | 5.255.400 |
| 6/8/2024 | 3,41 | 3,40 | 0,00% | 3,40 | 3,48 | 3,42 | 3,40 | 3,45 | 33 | 3.353.300 |
| 5/8/2024 | 3,41 | 3,40 | -1,16% | 3,39 | 3,48 | 3,40 | 3,40 | 3,43 | 54 | 5.898.300 |
| 2/8/2024 | 3,51 | 3,44 | -3,91% | 3,39 | 3,64 | 3,47 | 3,44 | 3,48 | 62 | 7.323.700 |
| 1/8/2024 | 3,76 | 3,58 | -3,24% | 3,53 | 3,76 | 3,58 | 3,51 | 3,57 | 38 | 6.519.900 |
| 31/7/2024 | 3,58 | 3,70 | +3,35% | 3,58 | 3,70 | 3,64 | 3,62 | 3,71 | 38 | 5.023.800 |
| 30/7/2024 | 3,67 | 3,58 | -1,92% | 3,53 | 3,67 | 3,59 | 3,57 | 3,58 | 30 | 4.453.400 |
| 29/7/2024 | 3,43 | 3,65 | +6,10% | 3,43 | 3,70 | 3,56 | 3,53 | 3,67 | 70 | 6.817.800 |
| 26/7/2024 | 3,45 | 3,44 | -0,29% | 3,44 | 3,56 | 3,47 | 3,44 | 3,51 | 36 | 3.443.100 |
| 25/7/2024 | 3,46 | 3,45 | 0,00% | 3,45 | 3,59 | 3,48 | 3,45 | 3,59 | 34 | 9.539.300 |
| 24/7/2024 | 3,46 | 3,45 | 0,00% | 3,45 | 3,50 | 3,46 | 3,45 | 3,49 | 30 | 1.903.500 |
| 23/7/2024 | 3,53 | 3,45 | -2,27% | 3,45 | 3,55 | 3,47 | 3,45 | 3,50 | 76 | 15.060.600 |
| 22/7/2024 | 3,51 | 3,53 | -0,28% | 3,51 | 3,55 | 3,53 | 3,52 | 3,55 | 25 | 1.237.700 |
| 19/7/2024 | 3,66 | 3,54 | -3,80% | 3,47 | 3,66 | 3,55 | 3,50 | 3,54 | 61 | 13.187.500 |
| 18/7/2024 | 3,72 | 3,68 | -1,08% | 3,68 | 3,78 | 3,71 | 3,68 | 3,71 | 26 | 1.819.600 |
| 17/7/2024 | 3,75 | 3,72 | -0,80% | 3,71 | 3,83 | 3,76 | 3,72 | 3,79 | 25 | 1.693.100 |
| 16/7/2024 | 3,67 | 3,75 | +2,18% | 3,67 | 3,80 | 3,75 | 3,71 | 3,75 | 22 | 2.179.300 |
| 15/7/2024 | 3,70 | 3,67 | -1,08% | 3,66 | 3,79 | 3,71 | 3,67 | 3,79 | 31 | 2.528.900 |
| 12/7/2024 | 3,67 | 3,71 | -2,37% | 3,67 | 3,79 | 3,72 | 3,70 | 3,79 | 16 | 932.000 |
| 11/7/2024 | 3,66 | 3,80 | +3,83% | 3,66 | 3,80 | 3,72 | 3,76 | 3,80 | 29 | 5.659.300 |
| 10/7/2024 | 3,80 | 3,66 | -3,43% | 3,66 | 3,80 | 3,70 | 3,66 | 3,70 | 27 | 3.890.400 |
| 9/7/2024 | 3,79 | 3,79 | 0,00% | 3,63 | 3,79 | 3,73 | 3,69 | 3,80 | 22 | 2.129.100 |
| 8/7/2024 | 3,49 | 3,79 | +7,67% | 3,49 | 3,80 | 3,70 | 3,63 | 3,79 | 42 | 7.741.400 |
| 5/7/2024 | 3,53 | 3,52 | -0,28% | 3,45 | 3,64 | 3,53 | 3,48 | 3,64 | 36 | 6.436.400 |
| 4/7/2024 | 3,56 | 3,53 | +0,86% | 3,52 | 3,64 | 3,55 | 3,55 | 3,63 | 36 | 3.411.100 |
| 3/7/2024 | 3,44 | 3,50 | +1,74% | 3,43 | 3,58 | 3,50 | 3,49 | 3,50 | 54 | 4.561.300 |
| 2/7/2024 | 3,40 | 3,44 | 0,00% | 3,40 | 3,51 | 3,45 | 3,43 | 3,44 | 33 | 4.531.900 |
| 1/7/2024 | 3,42 | 3,44 | -3,64% | 3,42 | 3,57 | 3,46 | 3,44 | 3,47 | 38 | 3.844.500 |
| 28/6/2024 | 3,46 | 3,57 | +2,29% | 3,43 | 3,57 | 3,52 | 3,45 | 3,55 | 29 | 6.069.300 |
| 27/6/2024 | 3,43 | 3,49 | 0,00% | 3,43 | 3,55 | 3,49 | 3,49 | 3,54 | 17 | 804.700 |
| 26/6/2024 | 3,50 | 3,49 | -0,29% | 3,44 | 3,50 | 3,48 | 3,43 | 3,50 | 18 | 2.401.700 |
| 25/6/2024 | 3,40 | 3,50 | +2,94% | 3,40 | 3,53 | 3,46 | 3,50 | 3,53 | 43 | 6.728.100 |
| 24/6/2024 | 3,41 | 3,40 | -0,58% | 3,40 | 3,45 | 3,42 | 3,40 | 3,45 | 27 | 6.464.700 |
| 21/6/2024 | 3,39 | 3,42 | -2,01% | 3,39 | 3,53 | 3,43 | 3,42 | 3,43 | 50 | 5.566.900 |
| 20/6/2024 | 3,58 | 3,49 | -2,24% | 3,41 | 3,58 | 3,48 | 3,39 | 3,43 | 33 | 4.979.800 |
| 19/6/2024 | 3,32 | 3,57 | +5,00% | 3,32 | 3,57 | 3,41 | 3,49 | 3,57 | 28 | 3.314.600 |
| 18/6/2024 | 3,33 | 3,40 | +2,41% | 3,29 | 3,40 | 3,34 | 3,30 | 3,40 | 45 | 10.201.300 |
| 17/6/2024 | 3,36 | 3,32 | -1,19% | 3,25 | 3,45 | 3,34 | 3,26 | 3,32 | 51 | 9.270.900 |
| 14/6/2024 | 3,39 | 3,36 | -0,88% | 3,34 | 3,46 | 3,37 | 3,36 | 3,39 | 29 | 2.024.800 |
| 13/6/2024 | 3,48 | 3,39 | -2,87% | 3,39 | 3,51 | 3,44 | 3,39 | 3,46 | 47 | 6.781.500 |
| 12/6/2024 | 3,53 | 3,49 | -0,85% | 3,49 | 3,58 | 3,50 | 3,49 | 3,54 | 45 | 12.861.300 |
| 11/6/2024 | 3,67 | 3,52 | -4,61% | 3,49 | 3,68 | 3,54 | 3,51 | 3,55 | 109 | 24.079.300 |
| 10/6/2024 | 3,76 | 3,69 | -1,86% | 3,68 | 3,80 | 3,70 | 3,68 | 3,72 | 57 | 25.235.300 |
| 7/6/2024 | 3,85 | 3,76 | -1,57% | 3,76 | 3,85 | 3,77 | 3,76 | 3,78 | 29 | 2.419.000 |
| 6/6/2024 | 3,76 | 3,82 | +1,87% | 3,76 | 3,84 | 3,81 | 3,82 | 3,85 | 30 | 5.601.700 |
| 5/6/2024 | 3,78 | 3,75 | -0,53% | 3,75 | 3,81 | 3,77 | 3,75 | 3,80 | 33 | 3.811.100 |
| 4/6/2024 | 3,80 | 3,77 | -1,31% | 3,77 | 3,84 | 3,78 | 3,77 | 3,82 | 169 | 7.300.100 |
| 3/6/2024 | 3,81 | 3,82 | +0,26% | 3,78 | 3,89 | 3,81 | 3,79 | 3,83 | 51 | 3.166.800 |
| 31/5/2024 | 3,79 | 3,81 | -0,78% | 3,78 | 3,88 | 3,82 | 3,77 | 3,81 | 54 | 4.668.200 |
| 29/5/2024 | 3,78 | 3,84 | +1,32% | 3,78 | 3,85 | 3,80 | 3,79 | 3,84 | 38 | 3.423.900 |
| 28/5/2024 | 3,81 | 3,79 | -1,56% | 3,78 | 3,92 | 3,79 | 3,78 | 3,79 | 59 | 7.599.800 |
| 27/5/2024 | 3,91 | 3,85 | -2,53% | 3,77 | 3,96 | 3,84 | 3,80 | 3,85 | 197 | 16.393.700 |
| 24/5/2024 | 4,05 | 3,95 | -3,19% | 3,91 | 4,05 | 3,96 | 3,91 | 3,95 | 153 | 11.225.400 |
| 23/5/2024 | 4,10 | 4,08 | -0,97% | 4,00 | 4,10 | 4,05 | 4,05 | 4,09 | 131 | 7.943.500 |
| 22/5/2024 | 4,26 | 4,12 | -3,51% | 4,08 | 4,26 | 4,10 | 4,12 | 4,24 | 131 | 7.356.300 |
| 21/5/2024 | 4,28 | 4,27 | -0,23% | 4,04 | 4,28 | 4,16 | 4,19 | 4,28 | 175 | 20.076.400 |
| 20/5/2024 | 4,45 | 4,28 | +0,47% | 4,17 | 4,45 | 4,29 | 4,25 | 4,28 | 168 | 15.413.200 |
| 17/5/2024 | 4,35 | 4,26 | -3,18% | 4,20 | 4,35 | 4,26 | 4,26 | 4,30 | 138 | 9.772.800 |
| 16/5/2024 | 4,31 | 4,40 | +2,33% | 4,12 | 4,40 | 4,23 | 4,22 | 4,40 | 154 | 15.157.200 |
| 15/5/2024 | 4,01 | 4,30 | +7,50% | 4,01 | 4,30 | 4,18 | 4,30 | 4,32 | 91 | 18.535.100 |
| 14/5/2024 | 4,13 | 4,00 | -4,31% | 4,00 | 4,21 | 4,04 | 4,00 | 4,23 | 77 | 19.147.600 |
| 13/5/2024 | 4,17 | 4,18 | +0,24% | 4,08 | 4,18 | 4,14 | 4,16 | 4,18 | 21 | 2.817.500 |
| 10/5/2024 | 3,93 | 4,17 | +4,25% | 3,90 | 4,17 | 4,12 | 4,16 | 4,17 | 114 | 16.654.600 |
| 9/5/2024 | 3,96 | 4,00 | +4,17% | 3,86 | 4,00 | 3,98 | 4,00 | 4,01 | 60 | 16.645.800 |
| 8/5/2024 | 3,82 | 3,84 | -0,52% | 3,82 | 3,94 | 3,85 | 3,83 | 3,94 | 32 | 1.619.800 |
| 7/5/2024 | 3,95 | 3,86 | -1,53% | 3,86 | 3,95 | 3,90 | 3,86 | 3,95 | 26 | 1.680.600 |
| 6/5/2024 | 3,89 | 3,92 | +0,77% | 3,84 | 3,95 | 3,91 | 3,91 | 3,95 | 45 | 3.402.500 |
| 3/5/2024 | 3,86 | 3,89 | 0,00% | 3,86 | 3,94 | 3,90 | 3,88 | 3,93 | 25 | 1.326.700 |
| 2/5/2024 | 3,88 | 3,89 | +0,26% | 3,83 | 3,94 | 3,87 | 3,88 | 3,92 | 39 | 3.646.400 |
| 30/4/2024 | 3,76 | 3,88 | +2,92% | 3,75 | 3,97 | 3,83 | 3,83 | 3,88 | 155 | 10.786.100 |
| 29/4/2024 | 3,79 | 3,77 | 0,00% | 3,75 | 3,79 | 3,75 | 3,75 | 3,78 | 29 | 2.704.900 |
| 26/4/2024 | 3,78 | 3,77 | +0,27% | 3,75 | 3,78 | 3,76 | 3,77 | 3,78 | 57 | 3.126.900 |
| 25/4/2024 | 3,83 | 3,76 | -2,59% | 3,76 | 3,84 | 3,78 | 3,76 | 3,78 | 62 | 8.632.800 |
| 24/4/2024 | 3,80 | 3,86 | +1,58% | 3,77 | 3,87 | 3,81 | 3,85 | 3,86 | 60 | 4.040.000 |
| 23/4/2024 | 3,79 | 3,80 | +0,53% | 3,77 | 3,83 | 3,79 | 3,79 | 3,83 | 27 | 1.595.200 |
| 22/4/2024 | 3,85 | 3,78 | -2,33% | 3,75 | 3,87 | 3,80 | 3,78 | 3,80 | 74 | 13.059.300 |
| 19/4/2024 | 3,71 | 3,87 | +4,03% | 3,71 | 3,87 | 3,76 | 3,78 | 3,87 | 67 | 20.310.100 |
| 18/4/2024 | 3,76 | 3,72 | -1,33% | 3,72 | 3,83 | 3,74 | 3,72 | 3,77 | 73 | 6.176.100 |
| 17/4/2024 | 3,84 | 3,77 | -1,05% | 3,75 | 3,84 | 3,76 | 3,76 | 3,77 | 26 | 1.956.600 |
| 16/4/2024 | 3,83 | 3,81 | -0,52% | 3,75 | 3,83 | 3,78 | 3,77 | 3,82 | 39 | 3.326.500 |
| 15/4/2024 | 3,85 | 3,83 | +1,06% | 3,78 | 3,85 | 3,81 | 3,79 | 3,84 | 32 | 3.360.000 |
| 12/4/2024 | 3,85 | 3,79 | -1,30% | 3,78 | 3,85 | 3,81 | 3,78 | 3,81 | 31 | 1.371.700 |
| 11/4/2024 | 3,83 | 3,84 | 0,00% | 3,83 | 3,85 | 3,83 | 3,84 | 3,85 | 43 | 1.840.100 |
| 10/4/2024 | 3,82 | 3,84 | +0,79% | 3,77 | 3,85 | 3,80 | 3,83 | 3,85 | 48 | 6.356.800 |
| 9/4/2024 | 3,79 | 3,81 | +0,79% | 3,77 | 3,82 | 3,80 | 3,80 | 3,82 | 44 | 5.284.600 |
| 8/4/2024 | 3,77 | 3,78 | -0,53% | 3,75 | 3,81 | 3,76 | 3,78 | 3,79 | 46 | 7.387.700 |
| 5/4/2024 | 3,76 | 3,80 | +0,53% | 3,75 | 3,85 | 3,76 | 3,75 | 3,81 | 57 | 6.209.900 |
| 4/4/2024 | 3,87 | 3,78 | -1,31% | 3,78 | 3,87 | 3,79 | 3,78 | 3,80 | 53 | 7.140.100 |
| 3/4/2024 | 3,84 | 3,83 | +0,79% | 3,76 | 3,84 | 3,78 | 3,80 | 3,83 | 59 | 6.779.200 |
| 2/4/2024 | 3,79 | 3,80 | +0,53% | 3,77 | 3,80 | 3,78 | 3,76 | 3,80 | 51 | 5.749.900 |
| 1/4/2024 | 3,89 | 3,78 | -0,53% | 3,78 | 3,93 | 3,86 | 3,78 | 3,85 | 62 | 5.722.500 |
| 28/3/2024 | 3,83 | 3,80 | 0,00% | 3,77 | 3,86 | 3,80 | 3,80 | 3,85 | 45 | 5.818.300 |
| 27/3/2024 | 3,85 | 3,80 | -0,78% | 3,78 | 3,85 | 3,80 | 3,78 | 3,80 | 50 | 7.619.500 |
| 26/3/2024 | 3,86 | 3,83 | -0,52% | 3,75 | 3,86 | 3,80 | 3,80 | 3,84 | 42 | 3.876.800 |
| 25/3/2024 | 3,74 | 3,85 | +1,32% | 3,74 | 3,86 | 3,79 | 3,79 | 3,85 | 78 | 15.426.300 |
| 22/3/2024 | 3,76 | 3,80 | +1,06% | 3,71 | 3,83 | 3,76 | 3,76 | 3,80 | 77 | 18.124.900 |
| 21/3/2024 | 3,76 | 3,76 | 0,00% | 3,75 | 3,80 | 3,75 | 3,76 | 3,79 | 43 | 4.360.300 |
| 20/3/2024 | 3,72 | 3,76 | +1,08% | 3,71 | 3,78 | 3,74 | 3,75 | 3,79 | 43 | 3.261.900 |
| 19/3/2024 | 3,76 | 3,72 | -0,80% | 3,70 | 3,76 | 3,71 | 3,71 | 3,72 | 38 | 4.236.900 |
| 18/3/2024 | 3,79 | 3,75 | 0,00% | 3,70 | 3,81 | 3,73 | 3,71 | 3,76 | 63 | 9.743.800 |
| 15/3/2024 | 3,81 | 3,75 | -1,57% | 3,75 | 3,85 | 3,78 | 3,75 | 3,82 | 70 | 5.678.900 |
| 14/3/2024 | 3,81 | 3,81 | -0,26% | 3,81 | 3,88 | 3,83 | 3,81 | 3,83 | 33 | 2.224.100 |
| 13/3/2024 | 3,80 | 3,82 | +0,26% | 3,80 | 3,85 | 3,82 | 3,81 | 3,85 | 35 | 3.484.900 |
| 12/3/2024 | 3,85 | 3,81 | -0,78% | 3,81 | 3,88 | 3,82 | 3,80 | 3,81 | 70 | 7.383.700 |
| 11/3/2024 | 3,82 | 3,84 | -1,03% | 3,82 | 3,94 | 3,86 | 3,83 | 3,88 | 45 | 2.978.900 |
| 8/3/2024 | 3,81 | 3,88 | +1,57% | 3,81 | 3,89 | 3,83 | 0,00 | 0,00 | 32 | 2.378.100 |
| 7/3/2024 | 3,80 | 3,82 | -1,55% | 3,75 | 3,98 | 3,89 | 3,82 | 3,86 | 143 | 31.947.600 |
| 6/3/2024 | 3,87 | 3,88 | -0,51% | 3,87 | 3,92 | 3,88 | 3,88 | 3,90 | 24 | 1.360.400 |
| 5/3/2024 | 3,86 | 3,90 | -0,76% | 3,84 | 3,92 | 3,88 | 3,86 | 3,91 | 38 | 2.641.300 |
| 4/3/2024 | 3,90 | 3,93 | +1,03% | 3,86 | 3,94 | 3,90 | 3,86 | 3,93 | 61 | 4.102.500 |
| 1/3/2024 | 3,81 | 3,89 | +2,37% | 3,81 | 3,91 | 3,84 | 3,86 | 3,89 | 62 | 4.460.000 |
| 29/2/2024 | 3,91 | 3,80 | -2,56% | 3,75 | 3,91 | 3,81 | 3,80 | 3,88 | 149 | 24.935.000 |
| 28/2/2024 | 3,86 | 3,90 | -0,76% | 3,86 | 3,93 | 3,89 | 3,88 | 3,90 | 77 | 7.988.200 |
| 27/2/2024 | 3,92 | 3,93 | +0,26% | 3,83 | 3,95 | 3,87 | 3,91 | 3,94 | 77 | 8.946.300 |
| 26/2/2024 | 3,90 | 3,92 | +0,26% | 3,84 | 3,95 | 3,92 | 3,88 | 3,92 | 77 | 6.914.300 |
| 23/2/2024 | 3,82 | 3,91 | +2,09% | 3,81 | 3,92 | 3,84 | 0,00 | 0,00 | 47 | 3.922.100 |
| 22/2/2024 | 3,96 | 3,83 | -3,04% | 3,78 | 3,96 | 3,83 | 3,83 | 3,89 | 376 | 24.879.200 |
| 21/2/2024 | 3,97 | 3,95 | 0,00% | 3,90 | 3,97 | 3,93 | 3,87 | 3,96 | 49 | 3.144.400 |
| 20/2/2024 | 3,96 | 3,95 | -0,25% | 3,83 | 3,96 | 3,89 | 3,83 | 3,95 | 50 | 3.618.600 |
| 19/2/2024 | 3,85 | 3,96 | +1,80% | 3,81 | 3,97 | 3,87 | 3,91 | 3,97 | 49 | 4.149.000 |
| 16/2/2024 | 3,85 | 3,89 | 0,00% | 3,76 | 3,90 | 3,81 | 3,81 | 3,91 | 70 | 9.001.200 |
| 15/2/2024 | 3,80 | 3,89 | +2,37% | 3,76 | 3,92 | 3,79 | 3,83 | 3,89 | 67 | 5.658.500 |
| 14/2/2024 | 3,90 | 3,80 | +0,26% | 3,80 | 3,98 | 3,89 | 3,80 | 3,99 | 60 | 4.942.600 |
| 9/2/2024 | 3,80 | 3,79 | -2,82% | 3,70 | 3,80 | 3,75 | 0,00 | 0,00 | 85 | 10.940.200 |
| 8/2/2024 | 3,99 | 3,90 | -2,74% | 3,70 | 4,04 | 3,83 | 3,81 | 3,91 | 111 | 11.816.800 |
| 7/2/2024 | 4,09 | 4,01 | -2,43% | 4,00 | 4,16 | 4,08 | 4,00 | 4,04 | 66 | 5.385.900 |
| 6/2/2024 | 4,08 | 4,11 | -0,24% | 3,98 | 4,11 | 4,04 | 4,08 | 4,11 | 38 | 2.832.500 |
| 5/2/2024 | 3,97 | 4,12 | +3,52% | 3,95 | 4,14 | 4,05 | 4,05 | 4,12 | 132 | 13.546.200 |
| 2/2/2024 | 3,91 | 3,98 | +1,79% | 3,80 | 3,98 | 3,94 | 3,88 | 3,98 | 114 | 12.610.700 |
| 1/2/2024 | 3,95 | 3,91 | +0,26% | 3,80 | 3,95 | 3,88 | 3,84 | 3,91 | 36 | 6.101.600 |
| 31/1/2024 | 3,94 | 3,90 | +1,04% | 3,86 | 3,94 | 3,89 | 3,86 | 3,90 | 39 | 5.562.700 |
| 30/1/2024 | 3,82 | 3,86 | +0,78% | 3,74 | 3,96 | 3,84 | 3,83 | 3,86 | 82 | 17.177.000 |
| 29/1/2024 | 3,94 | 3,83 | -2,79% | 3,83 | 3,94 | 3,87 | 3,83 | 3,85 | 45 | 17.114.200 |
| 26/1/2024 | 3,92 | 3,94 | 0,00% | 3,88 | 3,97 | 3,90 | 3,92 | 3,94 | 42 | 18.842.900 |
| 25/1/2024 | 3,94 | 3,94 | -0,51% | 3,94 | 3,99 | 3,95 | 3,94 | 3,99 | 26 | 2.256.200 |
| 24/1/2024 | 3,97 | 3,96 | -0,25% | 3,96 | 4,00 | 3,98 | 3,96 | 4,00 | 34 | 2.989.200 |
| 23/1/2024 | 3,90 | 3,97 | +1,79% | 3,90 | 4,02 | 3,96 | 3,92 | 3,98 | 35 | 2.578.600 |
| 22/1/2024 | 3,99 | 3,90 | -2,01% | 3,88 | 4,03 | 3,92 | 3,88 | 3,90 | 60 | 5.765.900 |
| 19/1/2024 | 4,03 | 3,98 | -0,50% | 3,93 | 4,10 | 3,99 | 3,97 | 4,04 | 81 | 16.524.100 |
| 18/1/2024 | 4,14 | 4,00 | -3,38% | 4,00 | 4,14 | 4,06 | 3,99 | 4,00 | 54 | 6.705.100 |
| 17/1/2024 | 4,26 | 4,14 | -2,59% | 4,10 | 4,26 | 4,15 | 4,14 | 4,22 | 51 | 5.645.000 |
| 16/1/2024 | 4,24 | 4,25 | +0,47% | 4,18 | 4,28 | 4,23 | 4,20 | 4,26 | 36 | 6.473.900 |
| 15/1/2024 | 4,16 | 4,23 | +1,68% | 4,13 | 4,24 | 4,18 | 4,16 | 4,23 | 64 | 8.958.800 |
| 12/1/2024 | 4,15 | 4,16 | +1,96% | 4,06 | 4,16 | 4,13 | 4,13 | 4,15 | 32 | 4.131.500 |
| 11/1/2024 | 4,01 | 4,08 | +0,74% | 4,01 | 4,09 | 4,06 | 4,06 | 4,08 | 38 | 4.020.300 |
| 10/1/2024 | 4,07 | 4,05 | -0,49% | 4,05 | 4,15 | 4,07 | 4,05 | 4,06 | 55 | 6.036.500 |
| 9/1/2024 | 4,09 | 4,07 | +0,25% | 3,98 | 4,11 | 4,05 | 4,04 | 4,06 | 60 | 20.246.800 |
| 8/1/2024 | 3,95 | 4,06 | +2,27% | 3,95 | 4,06 | 4,00 | 3,99 | 4,06 | 73 | 11.655.800 |
| 5/1/2024 | 4,01 | 3,97 | 0,00% | 3,97 | 4,05 | 4,00 | 3,97 | 4,00 | 55 | 5.923.300 |
| 4/1/2024 | 4,05 | 3,97 | -0,50% | 3,96 | 4,06 | 4,00 | 3,96 | 3,97 | 74 | 11.342.800 |
| 3/1/2024 | 4,23 | 3,99 | -5,45% | 3,99 | 4,24 | 4,05 | 3,99 | 4,03 | 211 | 92.798.800 |
| 2/1/2024 | 4,17 | 4,22 | +0,72% | 4,17 | 4,22 | 4,20 | 4,21 | 4,22 | 49 | 4.079.100 |
| 28/12/2023 | 4,17 | 4,19 | -0,24% | 4,12 | 4,20 | 4,16 | 4,13 | 4,19 | 67 | 6.365.200 |
| 27/12/2023 | 4,15 | 4,20 | +1,20% | 4,09 | 4,20 | 4,14 | 4,12 | 4,18 | 57 | 9.031.900 |
| 26/12/2023 | 4,15 | 4,15 | +1,47% | 4,05 | 4,16 | 4,09 | 4,10 | 4,15 | 85 | 9.869.200 |
| 22/12/2023 | 4,04 | 4,09 | 0,00% | 4,02 | 4,19 | 4,10 | 4,09 | 4,17 | 87 | 9.519.400 |
| 21/12/2023 | 4,07 | 4,09 | -0,73% | 4,02 | 4,18 | 4,08 | 4,08 | 4,15 | 101 | 17.621.100 |
| 20/12/2023 | 4,20 | 4,12 | -2,14% | 4,08 | 4,24 | 4,13 | 4,11 | 4,14 | 97 | 19.842.700 |
| 19/12/2023 | 4,29 | 4,21 | -0,94% | 4,06 | 4,29 | 4,16 | 4,19 | 4,25 | 82 | 16.016.300 |
| 18/12/2023 | 4,28 | 4,25 | -0,70% | 4,17 | 4,33 | 4,27 | 4,24 | 4,25 | 37 | 6.110.400 |
| 15/12/2023 | 4,15 | 4,28 | +3,13% | 4,15 | 4,31 | 4,22 | 4,25 | 4,28 | 45 | 4.815.400 |
| 14/12/2023 | 4,31 | 4,15 | -3,49% | 4,15 | 4,31 | 4,20 | 4,15 | 4,24 | 66 | 9.291.000 |
| 13/12/2023 | 4,19 | 4,30 | +3,37% | 4,13 | 4,30 | 4,25 | 4,23 | 4,30 | 67 | 17.627.100 |
| 12/12/2023 | 4,10 | 4,16 | +2,97% | 4,08 | 4,19 | 4,10 | 4,09 | 4,19 | 54 | 4.561.900 |
| 11/12/2023 | 4,11 | 4,04 | -1,22% | 4,04 | 4,24 | 4,12 | 4,04 | 4,08 | 40 | 4.992.500 |
| 8/12/2023 | 4,11 | 4,09 | -1,21% | 4,08 | 4,23 | 4,12 | 4,09 | 4,15 | 54 | 11.919.400 |
| 7/12/2023 | 4,12 | 4,14 | +0,49% | 4,12 | 4,20 | 4,14 | 4,13 | 4,17 | 37 | 3.691.400 |
| 6/12/2023 | 4,17 | 4,12 | -1,20% | 4,10 | 4,17 | 4,13 | 4,12 | 4,17 | 38 | 6.783.900 |
| 5/12/2023 | 4,22 | 4,17 | -1,88% | 4,15 | 4,28 | 4,19 | 4,17 | 4,24 | 52 | 13.354.700 |
| 4/12/2023 | 4,24 | 4,25 | -0,47% | 4,20 | 4,30 | 4,22 | 4,21 | 4,25 | 33 | 3.714.800 |
| 1/12/2023 | 4,15 | 4,27 | +1,67% | 4,15 | 4,35 | 4,22 | 4,21 | 4,27 | 60 | 6.879.900 |
| 30/11/2023 | 4,12 | 4,20 | +1,94% | 4,08 | 4,21 | 4,14 | 4,14 | 4,20 | 40 | 4.683.200 |
| 29/11/2023 | 4,09 | 4,12 | +1,23% | 4,02 | 4,12 | 4,07 | 4,06 | 4,12 | 51 | 8.549.400 |
| 28/11/2023 | 4,06 | 4,07 | +0,25% | 4,00 | 4,09 | 4,03 | 4,04 | 4,07 | 52 | 4.605.200 |
| 27/11/2023 | 4,17 | 4,06 | -2,17% | 3,95 | 4,23 | 4,06 | 4,02 | 4,07 | 308 | 25.556.300 |
| 24/11/2023 | 4,17 | 4,15 | -0,95% | 4,15 | 4,21 | 4,18 | 4,15 | 4,19 | 31 | 3.099.000 |
| 23/11/2023 | 4,11 | 4,19 | +1,45% | 4,07 | 4,19 | 4,10 | 4,19 | 4,20 | 36 | 7.424.500 |
| 22/11/2023 | 4,09 | 4,13 | +1,23% | 4,09 | 4,25 | 4,19 | 4,12 | 4,22 | 47 | 11.674.600 |
| 21/11/2023 | 4,14 | 4,08 | -0,97% | 4,08 | 4,17 | 4,12 | 4,08 | 4,10 | 39 | 4.452.700 |
| 20/11/2023 | 4,10 | 4,12 | -0,48% | 4,06 | 4,15 | 4,09 | 4,09 | 4,12 | 68 | 11.479.900 |
| 17/11/2023 | 4,16 | 4,14 | -0,48% | 4,13 | 4,19 | 4,14 | 4,13 | 4,19 | 45 | 6.389.700 |
| 16/11/2023 | 4,04 | 4,16 | +1,46% | 4,00 | 4,24 | 4,14 | 4,14 | 4,16 | 92 | 35.794.800 |
| 14/11/2023 | 4,09 | 4,10 | -1,20% | 4,09 | 4,21 | 4,15 | 4,09 | 4,14 | 39 | 7.934.100 |
| 13/11/2023 | 4,11 | 4,15 | +0,97% | 4,00 | 4,15 | 4,10 | 4,13 | 4,18 | 20 | 2.834.700 |
| 10/11/2023 | 4,27 | 4,11 | -3,07% | 4,11 | 4,31 | 4,18 | 4,11 | 4,15 | 57 | 10.550.600 |
| 9/11/2023 | 4,25 | 4,24 | -1,40% | 4,17 | 4,30 | 4,19 | 4,24 | 4,27 | 23 | 1.805.300 |
| 8/11/2023 | 4,13 | 4,30 | +2,87% | 4,13 | 4,32 | 4,24 | 4,17 | 4,30 | 41 | 7.082.600 |
| 7/11/2023 | 4,01 | 4,18 | +1,70% | 4,00 | 4,27 | 4,14 | 4,13 | 4,18 | 44 | 7.291.800 |
| 6/11/2023 | 4,15 | 4,11 | -0,72% | 4,09 | 4,29 | 4,14 | 4,11 | 4,18 | 21 | 3.937.700 |
| 3/11/2023 | 4,08 | 4,14 | +1,47% | 4,07 | 4,46 | 4,23 | 4,13 | 4,20 | 85 | 16.116.500 |
| 1/11/2023 | 4,07 | 4,08 | +0,49% | 3,96 | 4,11 | 4,02 | 4,01 | 4,08 | 38 | 2.860.700 |
| 31/10/2023 | 4,11 | 4,06 | +1,25% | 3,98 | 4,11 | 4,04 | 3,98 | 4,10 | 15 | 687.000 |
| 30/10/2023 | 4,04 | 4,01 | -1,96% | 3,95 | 4,14 | 4,00 | 4,00 | 4,01 | 55 | 4.763.600 |
| 27/10/2023 | 4,05 | 4,09 | -3,54% | 4,05 | 4,29 | 4,18 | 4,08 | 4,24 | 43 | 5.237.100 |
| 26/10/2023 | 4,15 | 4,24 | +4,43% | 4,07 | 4,24 | 4,12 | 4,21 | 4,24 | 36 | 6.267.400 |
| 25/10/2023 | 4,01 | 4,06 | +0,74% | 4,01 | 4,15 | 4,08 | 4,06 | 4,09 | 41 | 6.502.800 |
| 24/10/2023 | 4,01 | 4,03 | +1,51% | 3,95 | 4,28 | 4,11 | 3,98 | 4,09 | 74 | 16.939.600 |
| 23/10/2023 | 4,05 | 3,97 | -0,25% | 3,91 | 4,15 | 4,05 | 3,97 | 4,07 | 57 | 10.187.900 |
| 20/10/2023 | 3,90 | 3,98 | +1,53% | 3,90 | 4,05 | 4,00 | 3,90 | 4,02 | 40 | 6.322.900 |
| 19/10/2023 | 4,00 | 3,92 | -1,75% | 3,90 | 4,06 | 3,97 | 3,92 | 3,98 | 48 | 7.952.100 |
| 18/10/2023 | 4,08 | 3,99 | -1,97% | 3,95 | 4,08 | 4,00 | 3,96 | 3,99 | 44 | 11.406.400 |
| 17/10/2023 | 4,09 | 4,07 | -0,73% | 3,98 | 4,15 | 4,08 | 4,00 | 4,07 | 83 | 11.710.600 |
| 16/10/2023 | 4,06 | 4,10 | +0,74% | 3,97 | 4,13 | 4,06 | 4,05 | 4,10 | 42 | 6.708.100 |
| 13/10/2023 | 4,12 | 4,07 | 0,00% | 3,97 | 4,13 | 4,08 | 3,97 | 4,09 | 36 | 6.166.300 |
| 11/10/2023 | 4,05 | 4,07 | +0,74% | 3,98 | 4,16 | 4,09 | 4,08 | 4,10 | 51 | 10.280.200 |
| 10/10/2023 | 4,04 | 4,04 | -0,25% | 3,96 | 4,10 | 4,03 | 4,01 | 4,04 | 68 | 3.630.900 |
| 9/10/2023 | 4,07 | 4,05 | -0,25% | 3,96 | 4,09 | 4,02 | 4,00 | 4,06 | 32 | 3.666.700 |
| 6/10/2023 | 3,98 | 4,06 | +2,01% | 3,98 | 4,06 | 4,01 | 4,00 | 4,07 | 39 | 5.343.000 |
| 5/10/2023 | 4,08 | 3,98 | -0,75% | 3,93 | 4,10 | 3,99 | 3,98 | 4,00 | 42 | 5.837.800 |
| 4/10/2023 | 4,10 | 4,01 | +1,78% | 3,98 | 4,10 | 4,02 | 4,00 | 4,02 | 25 | 1.127.700 |
| 3/10/2023 | 4,03 | 3,94 | -1,50% | 3,93 | 4,04 | 3,99 | 3,94 | 3,99 | 59 | 9.347.900 |
| 2/10/2023 | 3,96 | 4,00 | +1,01% | 3,96 | 4,12 | 4,03 | 4,00 | 4,08 | 119 | 17.292.800 |
| 29/9/2023 | 3,95 | 3,96 | +0,25% | 3,95 | 4,04 | 3,99 | 3,96 | 4,04 | 40 | 8.831.300 |
| 28/9/2023 | 3,89 | 3,95 | +1,54% | 3,88 | 3,99 | 3,93 | 3,94 | 3,95 | 77 | 7.283.300 |
| 27/9/2023 | 4,00 | 3,89 | -2,75% | 3,87 | 4,00 | 3,89 | 3,86 | 3,89 | 80 | 27.312.100 |
| 26/9/2023 | 4,08 | 4,00 | -1,96% | 3,95 | 4,08 | 4,01 | 3,95 | 4,00 | 64 | 13.901.600 |
| 25/9/2023 | 4,23 | 4,08 | -3,55% | 4,03 | 4,23 | 4,07 | 4,07 | 4,08 | 46 | 18.471.100 |
| 22/9/2023 | 4,12 | 4,23 | +1,93% | 4,12 | 4,23 | 4,16 | 4,12 | 4,23 | 50 | 13.536.700 |
| 21/9/2023 | 4,18 | 4,15 | -0,72% | 4,05 | 4,23 | 4,12 | 4,09 | 4,15 | 54 | 7.505.600 |
| 20/9/2023 | 4,07 | 4,18 | +3,72% | 4,00 | 4,32 | 4,15 | 4,14 | 4,23 | 75 | 14.121.800 |
| 19/9/2023 | 4,32 | 4,03 | -6,71% | 3,95 | 4,42 | 4,10 | 4,03 | 4,10 | 238 | 101.332.700 |
| 18/9/2023 | 4,33 | 4,32 | -0,92% | 4,32 | 4,45 | 4,35 | 4,32 | 4,34 | 52 | 14.107.100 |
| 15/9/2023 | 4,46 | 4,36 | -2,90% | 4,28 | 4,54 | 4,39 | 4,32 | 4,36 | 95 | 18.065.000 |
| 14/9/2023 | 4,54 | 4,49 | -1,32% | 4,49 | 4,58 | 4,51 | 4,49 | 4,50 | 52 | 11.694.000 |
| 13/9/2023 | 4,56 | 4,55 | 0,00% | 4,54 | 4,68 | 4,59 | 4,54 | 4,61 | 80 | 11.175.700 |
| 12/9/2023 | 4,50 | 4,55 | -0,87% | 4,50 | 4,69 | 4,58 | 4,53 | 4,57 | 51 | 12.458.800 |
| 11/9/2023 | 4,50 | 4,59 | +3,15% | 4,49 | 4,60 | 4,53 | 4,55 | 4,60 | 85 | 12.425.400 |