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.
MEAL3 - IMC S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,37 | 1,43 | +4,38% | 1,36 | 1,43 | 1,39 | 1,43 | 1,44 | 398 | 60.611.400 |
| 5/9/2025 | 1,34 | 1,37 | +2,24% | 1,33 | 1,37 | 1,35 | 1,34 | 1,37 | 280 | 16.595.400 |
| 4/9/2025 | 1,33 | 1,34 | +1,52% | 1,32 | 1,34 | 1,32 | 1,34 | 1,35 | 113 | 15.136.800 |
| 3/9/2025 | 1,32 | 1,32 | -0,75% | 1,32 | 1,34 | 1,32 | 1,32 | 1,34 | 36 | 537.603.200 |
| 2/9/2025 | 1,32 | 1,33 | 0,00% | 1,32 | 1,34 | 1,32 | 1,33 | 1,34 | 47 | 6.905.200 |
| 1/9/2025 | 1,31 | 1,33 | +0,76% | 1,31 | 1,35 | 1,33 | 1,33 | 1,35 | 75 | 13.053.200 |
| 29/8/2025 | 1,33 | 1,32 | -1,49% | 1,32 | 1,34 | 1,32 | 1,32 | 1,33 | 94 | 13.146.700 |
| 28/8/2025 | 1,30 | 1,34 | +2,29% | 1,30 | 1,36 | 1,33 | 1,33 | 1,34 | 210 | 59.284.700 |
| 27/8/2025 | 1,30 | 1,31 | +0,77% | 1,28 | 1,32 | 1,30 | 1,30 | 1,31 | 78 | 16.893.500 |
| 26/8/2025 | 1,31 | 1,30 | +0,78% | 1,28 | 1,31 | 1,28 | 1,28 | 1,30 | 281 | 20.186.000 |
| 25/8/2025 | 1,29 | 1,29 | -1,53% | 1,28 | 1,30 | 1,28 | 1,29 | 1,30 | 79 | 14.621.900 |
| 22/8/2025 | 1,29 | 1,31 | +1,55% | 1,28 | 1,31 | 1,29 | 1,28 | 1,31 | 71 | 19.593.800 |
| 21/8/2025 | 1,31 | 1,29 | -0,77% | 1,29 | 1,32 | 1,30 | 1,29 | 1,31 | 834 | 15.639.200 |
| 20/8/2025 | 1,30 | 1,30 | 0,00% | 1,28 | 1,31 | 1,29 | 1,30 | 1,31 | 820 | 16.102.100 |
| 19/8/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,30 | 1,29 | 1,29 | 1,30 | 723 | 20.525.100 |
| 18/8/2025 | 1,28 | 1,29 | 0,00% | 1,27 | 1,30 | 1,28 | 1,28 | 1,29 | 846 | 29.450.100 |
| 15/8/2025 | 1,31 | 1,29 | -0,77% | 1,25 | 1,31 | 1,26 | 1,28 | 1,29 | 744 | 39.043.100 |
| 14/8/2025 | 1,31 | 1,30 | -0,76% | 1,28 | 1,34 | 1,30 | 1,30 | 1,31 | 580 | 53.193.300 |
| 13/8/2025 | 1,35 | 1,31 | -3,68% | 1,29 | 1,35 | 1,30 | 1,30 | 1,31 | 122 | 42.453.300 |
| 12/8/2025 | 1,35 | 1,36 | 0,00% | 1,34 | 1,37 | 1,35 | 1,34 | 1,36 | 694 | 35.885.100 |
| 11/8/2025 | 1,34 | 1,36 | -0,73% | 1,34 | 1,38 | 1,36 | 1,35 | 1,36 | 601 | 12.765.600 |
| 8/8/2025 | 1,34 | 1,37 | +1,48% | 1,34 | 1,37 | 1,35 | 1,34 | 1,37 | 816 | 22.133.200 |
| 7/8/2025 | 1,37 | 1,35 | -0,74% | 1,33 | 1,37 | 1,35 | 1,34 | 1,35 | 557 | 29.573.900 |
| 6/8/2025 | 1,35 | 1,36 | -0,73% | 1,35 | 1,39 | 1,36 | 1,35 | 1,36 | 468 | 21.297.600 |
| 5/8/2025 | 1,36 | 1,37 | 0,00% | 1,34 | 1,37 | 1,36 | 1,35 | 1,37 | 638 | 28.056.900 |
| 4/8/2025 | 1,34 | 1,37 | +2,24% | 1,34 | 1,37 | 1,35 | 1,36 | 1,37 | 643 | 32.123.800 |
| 1/8/2025 | 1,32 | 1,34 | 0,00% | 1,32 | 1,37 | 1,35 | 1,34 | 1,36 | 223 | 52.671.200 |
| 31/7/2025 | 1,32 | 1,34 | +2,29% | 1,31 | 1,34 | 1,32 | 1,32 | 1,34 | 339 | 49.736.200 |
| 30/7/2025 | 1,30 | 1,31 | 0,00% | 1,28 | 1,33 | 1,30 | 1,31 | 1,32 | 203 | 23.294.700 |
| 29/7/2025 | 1,30 | 1,31 | +0,77% | 1,28 | 1,32 | 1,29 | 1,29 | 1,31 | 94 | 14.366.200 |
| 28/7/2025 | 1,31 | 1,30 | -2,99% | 1,29 | 1,33 | 1,30 | 1,29 | 1,30 | 82 | 19.366.400 |
| 25/7/2025 | 1,31 | 1,34 | +0,75% | 1,31 | 1,34 | 1,32 | 1,32 | 1,34 | 81 | 12.371.200 |
| 24/7/2025 | 1,35 | 1,33 | -2,21% | 1,31 | 1,35 | 1,32 | 1,33 | 1,34 | 59 | 18.363.400 |
| 23/7/2025 | 1,33 | 1,36 | +1,49% | 1,31 | 1,36 | 1,33 | 1,34 | 1,36 | 819 | 81.715.500 |
| 22/7/2025 | 1,29 | 1,34 | +2,29% | 1,27 | 1,34 | 1,30 | 1,30 | 1,34 | 396 | 36.076.000 |
| 21/7/2025 | 1,33 | 1,31 | -2,96% | 1,28 | 1,36 | 1,31 | 1,28 | 1,31 | 170 | 56.663.800 |
| 18/7/2025 | 1,35 | 1,35 | 0,00% | 1,31 | 1,35 | 1,33 | 1,31 | 1,35 | 400 | 79.556.200 |
| 17/7/2025 | 1,28 | 1,35 | +3,85% | 1,28 | 1,35 | 1,32 | 1,34 | 1,35 | 656 | 51.898.400 |
| 16/7/2025 | 1,28 | 1,30 | +2,36% | 1,28 | 1,31 | 1,29 | 1,29 | 1,31 | 266 | 60.488.200 |
| 15/7/2025 | 1,26 | 1,27 | +0,79% | 1,24 | 1,29 | 1,26 | 1,26 | 1,28 | 198 | 32.270.100 |
| 14/7/2025 | 1,21 | 1,26 | +4,13% | 1,20 | 1,26 | 1,23 | 1,25 | 1,26 | 332 | 60.168.600 |
| 11/7/2025 | 1,24 | 1,21 | -2,42% | 1,21 | 1,29 | 1,23 | 1,21 | 1,23 | 332 | 90.770.700 |
| 10/7/2025 | 1,19 | 1,24 | +2,48% | 1,19 | 1,25 | 1,22 | 1,23 | 1,25 | 232 | 49.697.200 |
| 9/7/2025 | 1,23 | 1,21 | -3,20% | 1,21 | 1,26 | 1,22 | 1,21 | 1,24 | 245 | 96.041.200 |
| 8/7/2025 | 1,21 | 1,25 | +2,46% | 1,21 | 1,27 | 1,23 | 1,22 | 1,25 | 252 | 40.094.400 |
| 7/7/2025 | 1,23 | 1,22 | -0,81% | 1,21 | 1,27 | 1,23 | 1,22 | 1,23 | 320 | 56.234.300 |
| 4/7/2025 | 1,20 | 1,23 | +2,50% | 1,19 | 1,23 | 1,21 | 1,22 | 1,23 | 122 | 14.619.300 |
| 3/7/2025 | 1,17 | 1,20 | +2,56% | 1,16 | 1,21 | 1,18 | 1,20 | 1,21 | 289 | 31.753.300 |
| 2/7/2025 | 1,18 | 1,17 | -0,85% | 1,15 | 1,18 | 1,16 | 1,15 | 1,17 | 101 | 226.937.800 |
| 1/7/2025 | 1,23 | 1,18 | -2,48% | 1,17 | 1,23 | 1,19 | 1,18 | 1,19 | 109 | 28.040.200 |
| 30/6/2025 | 1,19 | 1,21 | +1,68% | 1,19 | 1,25 | 1,22 | 1,21 | 1,22 | 228 | 55.652.400 |
| 27/6/2025 | 1,19 | 1,19 | -0,83% | 1,18 | 1,22 | 1,19 | 1,18 | 1,19 | 113 | 13.870.100 |
| 26/6/2025 | 1,17 | 1,20 | +0,84% | 1,17 | 1,21 | 1,19 | 1,19 | 1,20 | 110 | 13.178.700 |
| 25/6/2025 | 1,17 | 1,19 | 0,00% | 1,17 | 1,20 | 1,18 | 1,19 | 1,20 | 134 | 24.712.700 |
| 24/6/2025 | 1,15 | 1,19 | +3,48% | 1,15 | 1,19 | 1,16 | 1,17 | 1,19 | 164 | 30.921.600 |
| 23/6/2025 | 1,15 | 1,15 | 0,00% | 1,13 | 1,17 | 1,14 | 1,14 | 1,15 | 193 | 36.023.000 |
| 20/6/2025 | 1,15 | 1,15 | +0,88% | 1,13 | 1,15 | 1,14 | 1,14 | 1,15 | 78 | 11.070.200 |
| 18/6/2025 | 1,16 | 1,14 | -1,72% | 1,13 | 1,16 | 1,14 | 1,14 | 1,15 | 346 | 51.177.400 |
| 17/6/2025 | 1,17 | 1,16 | -0,85% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 52 | 17.899.700 |
| 16/6/2025 | 1,15 | 1,17 | +3,54% | 1,13 | 1,17 | 1,15 | 1,16 | 1,17 | 131 | 36.055.500 |
| 13/6/2025 | 1,13 | 1,13 | -0,88% | 1,12 | 1,14 | 1,12 | 1,13 | 1,14 | 80 | 37.408.900 |
| 12/6/2025 | 1,14 | 1,14 | 0,00% | 1,12 | 1,15 | 1,13 | 1,13 | 1,14 | 54 | 9.377.100 |
| 11/6/2025 | 1,14 | 1,14 | 0,00% | 1,12 | 1,15 | 1,13 | 1,13 | 1,14 | 48 | 28.562.900 |
| 10/6/2025 | 1,11 | 1,14 | +0,88% | 1,11 | 1,16 | 1,14 | 1,14 | 1,15 | 212 | 29.938.900 |
| 9/6/2025 | 1,15 | 1,13 | -0,88% | 1,11 | 1,15 | 1,12 | 1,12 | 1,13 | 130 | 31.767.000 |
| 6/6/2025 | 1,15 | 1,14 | -1,72% | 1,12 | 1,15 | 1,13 | 1,13 | 1,14 | 129 | 23.054.900 |
| 5/6/2025 | 1,18 | 1,16 | -0,85% | 1,11 | 1,18 | 1,14 | 1,14 | 1,16 | 626 | 84.021.400 |
| 4/6/2025 | 1,18 | 1,17 | -0,85% | 1,17 | 1,20 | 1,18 | 1,17 | 1,18 | 280 | 39.313.100 |
| 3/6/2025 | 1,18 | 1,18 | 0,00% | 1,17 | 1,19 | 1,17 | 1,18 | 1,19 | 236 | 32.858.900 |
| 2/6/2025 | 1,20 | 1,18 | -0,84% | 1,16 | 1,21 | 1,17 | 1,18 | 1,19 | 245 | 31.255.200 |
| 30/5/2025 | 1,20 | 1,19 | -0,83% | 1,18 | 1,20 | 1,19 | 1,18 | 1,19 | 102 | 23.052.200 |
| 29/5/2025 | 1,18 | 1,20 | +1,69% | 1,17 | 1,20 | 1,19 | 1,19 | 1,20 | 120 | 49.791.000 |
| 28/5/2025 | 1,21 | 1,18 | -1,67% | 1,18 | 1,21 | 1,18 | 1,18 | 1,19 | 99 | 30.424.400 |
| 27/5/2025 | 1,20 | 1,20 | 0,00% | 1,19 | 1,22 | 1,20 | 1,19 | 1,20 | 145 | 66.644.500 |
| 26/5/2025 | 1,20 | 1,20 | 0,00% | 1,18 | 1,22 | 1,19 | 1,19 | 1,20 | 102 | 48.514.100 |
| 23/5/2025 | 1,20 | 1,20 | 0,00% | 1,18 | 1,21 | 1,20 | 1,19 | 1,20 | 157 | 27.968.800 |
| 22/5/2025 | 1,24 | 1,20 | -2,44% | 1,16 | 1,24 | 1,19 | 1,19 | 1,20 | 344 | 135.967.500 |
| 21/5/2025 | 1,26 | 1,23 | -1,60% | 1,23 | 1,26 | 1,24 | 1,23 | 1,24 | 84 | 20.611.800 |
| 20/5/2025 | 1,26 | 1,25 | -0,79% | 1,23 | 1,26 | 1,24 | 1,24 | 1,25 | 123 | 30.432.400 |
| 19/5/2025 | 1,25 | 1,26 | +0,80% | 1,24 | 1,28 | 1,25 | 1,25 | 1,26 | 209 | 70.181.800 |
| 16/5/2025 | 1,36 | 1,25 | -8,09% | 1,23 | 1,38 | 1,27 | 1,24 | 1,26 | 779 | 442.570.000 |
| 15/5/2025 | 1,35 | 1,36 | -0,73% | 1,35 | 1,40 | 1,37 | 1,36 | 1,37 | 552 | 80.323.500 |
| 14/5/2025 | 1,36 | 1,37 | 0,00% | 1,34 | 1,38 | 1,36 | 1,36 | 1,37 | 282 | 113.740.900 |
| 13/5/2025 | 1,38 | 1,37 | -0,72% | 1,36 | 1,40 | 1,38 | 1,36 | 1,37 | 277 | 47.198.000 |
| 12/5/2025 | 1,42 | 1,38 | -1,43% | 1,37 | 1,42 | 1,38 | 1,37 | 1,38 | 162 | 19.266.600 |
| 9/5/2025 | 1,40 | 1,40 | -2,78% | 1,38 | 1,41 | 1,39 | 1,39 | 1,40 | 159 | 51.819.900 |
| 8/5/2025 | 1,43 | 1,44 | 0,00% | 1,37 | 1,45 | 1,41 | 1,42 | 1,44 | 276 | 104.834.900 |
| 7/5/2025 | 1,40 | 1,44 | +1,41% | 1,40 | 1,45 | 1,43 | 1,44 | 1,45 | 535 | 106.499.000 |
| 6/5/2025 | 1,34 | 1,42 | +5,19% | 1,32 | 1,45 | 1,39 | 1,42 | 1,43 | 539 | 119.885.200 |
| 5/5/2025 | 1,27 | 1,35 | +5,47% | 1,25 | 1,43 | 1,35 | 1,35 | 1,37 | 764 | 268.673.500 |
| 2/5/2025 | 1,20 | 1,28 | +4,07% | 1,11 | 1,29 | 1,19 | 1,26 | 1,28 | 2.313 | 92.218.200 |
| 29/4/2025 | 1,28 | 1,23 | -3,15% | 1,23 | 1,29 | 1,26 | 1,23 | 1,24 | 164 | 35.201.300 |
| 28/4/2025 | 1,34 | 1,27 | -3,05% | 1,26 | 1,34 | 1,27 | 1,26 | 1,27 | 174 | 22.377.500 |
| 25/4/2025 | 1,31 | 1,31 | -0,76% | 1,28 | 1,32 | 1,29 | 1,30 | 1,31 | 119 | 38.722.400 |
| 24/4/2025 | 1,29 | 1,32 | +2,33% | 1,28 | 1,32 | 1,30 | 1,29 | 1,32 | 141 | 45.296.100 |
| 23/4/2025 | 1,32 | 1,29 | -0,77% | 1,26 | 1,32 | 1,28 | 1,29 | 1,30 | 365 | 181.489.400 |
| 22/4/2025 | 1,28 | 1,30 | +1,56% | 1,27 | 1,31 | 1,29 | 1,28 | 1,30 | 130 | 27.656.800 |
| 17/4/2025 | 1,25 | 1,28 | +0,79% | 1,24 | 1,29 | 1,26 | 1,26 | 1,28 | 138 | 113.734.300 |
| 16/4/2025 | 1,22 | 1,27 | +3,25% | 1,21 | 1,27 | 1,24 | 1,26 | 1,27 | 272 | 19.247.900 |
| 15/4/2025 | 1,22 | 1,23 | -0,81% | 1,22 | 1,27 | 1,23 | 1,23 | 1,24 | 129 | 20.256.200 |
| 14/4/2025 | 1,23 | 1,24 | +1,64% | 1,22 | 1,26 | 1,23 | 1,24 | 1,25 | 222 | 49.144.800 |
| 11/4/2025 | 1,20 | 1,22 | +1,67% | 1,18 | 1,23 | 1,20 | 1,20 | 1,22 | 100 | 31.119.700 |
| 10/4/2025 | 1,21 | 1,20 | -0,83% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 105 | 40.032.600 |
| 9/4/2025 | 1,17 | 1,21 | +4,31% | 1,16 | 1,21 | 1,18 | 1,20 | 1,21 | 181 | 44.818.700 |
| 8/4/2025 | 1,23 | 1,16 | -4,13% | 1,14 | 1,24 | 1,19 | 1,16 | 1,17 | 263 | 66.916.000 |
| 7/4/2025 | 1,18 | 1,21 | -3,97% | 1,17 | 1,24 | 1,19 | 1,19 | 1,21 | 769 | 123.680.500 |
| 4/4/2025 | 1,26 | 1,26 | -0,79% | 1,23 | 1,27 | 1,25 | 1,25 | 1,26 | 260 | 45.393.800 |
| 3/4/2025 | 1,31 | 1,27 | -3,79% | 1,26 | 1,35 | 1,29 | 1,27 | 1,28 | 567 | 122.012.500 |
| 2/4/2025 | 1,32 | 1,32 | 0,00% | 1,30 | 1,36 | 1,32 | 1,30 | 1,32 | 525 | 96.046.600 |
| 1/4/2025 | 1,28 | 1,32 | +1,54% | 1,25 | 1,33 | 1,29 | 1,31 | 1,32 | 162 | 34.018.100 |
| 31/3/2025 | 1,36 | 1,30 | -2,99% | 1,30 | 1,36 | 1,31 | 1,29 | 1,30 | 362 | 52.789.700 |
| 28/3/2025 | 1,39 | 1,34 | -4,29% | 1,31 | 1,40 | 1,34 | 1,34 | 1,36 | 661 | 139.183.200 |
| 27/3/2025 | 1,36 | 1,40 | +21,74% | 1,22 | 1,46 | 1,35 | 1,37 | 1,40 | 2.859 | 484.080.300 |
| 26/3/2025 | 1,10 | 1,15 | +4,55% | 1,08 | 1,15 | 1,11 | 1,15 | 1,16 | 170 | 32.094.400 |
| 25/3/2025 | 1,07 | 1,10 | +1,85% | 1,06 | 1,10 | 1,08 | 1,09 | 1,10 | 107 | 26.782.300 |
| 24/3/2025 | 1,08 | 1,08 | 0,00% | 1,06 | 1,10 | 1,07 | 1,06 | 1,08 | 97 | 24.163.500 |
| 21/3/2025 | 1,11 | 1,08 | -2,70% | 1,06 | 1,14 | 1,08 | 1,08 | 1,09 | 146 | 28.051.100 |
| 20/3/2025 | 1,08 | 1,11 | +4,72% | 1,06 | 1,12 | 1,08 | 1,08 | 1,10 | 191 | 45.181.900 |
| 19/3/2025 | 1,08 | 1,06 | -1,85% | 1,04 | 1,09 | 1,06 | 1,06 | 1,07 | 162 | 29.895.100 |
| 18/3/2025 | 1,08 | 1,08 | 0,00% | 1,04 | 1,11 | 1,07 | 1,07 | 1,08 | 199 | 39.780.200 |
| 17/3/2025 | 1,10 | 1,08 | -1,82% | 1,06 | 1,18 | 1,12 | 1,08 | 1,09 | 500 | 99.199.600 |
| 14/3/2025 | 1,10 | 1,10 | 0,00% | 1,05 | 1,13 | 1,08 | 1,10 | 1,11 | 624 | 128.490.800 |
| 13/3/2025 | 1,00 | 1,10 | +6,80% | 1,00 | 1,10 | 1,03 | 1,09 | 1,10 | 361 | 133.522.800 |
| 12/3/2025 | 0,99 | 1,03 | +5,10% | 0,98 | 1,05 | 1,01 | 1,02 | 1,03 | 279 | 45.238.400 |
| 11/3/2025 | 0,95 | 0,98 | +3,16% | 0,95 | 1,03 | 0,98 | 0,98 | 1,00 | 260 | 48.274.300 |
| 10/3/2025 | 0,95 | 0,95 | 0,00% | 0,94 | 0,98 | 0,96 | 0,95 | 0,98 | 224 | 33.465.800 |
| 7/3/2025 | 0,96 | 0,95 | -1,04% | 0,94 | 0,97 | 0,96 | 0,95 | 0,97 | 145 | 26.993.600 |
| 6/3/2025 | 0,95 | 0,96 | +1,05% | 0,94 | 0,96 | 0,95 | 0,96 | 0,97 | 188 | 27.264.200 |
| 5/3/2025 | 0,95 | 0,95 | 0,00% | 0,94 | 0,95 | 0,94 | 0,94 | 0,95 | 45 | 5.279.000 |
| 28/2/2025 | 0,95 | 0,95 | -1,04% | 0,94 | 0,98 | 0,95 | 0,94 | 0,95 | 134 | 21.555.100 |
| 27/2/2025 | 0,95 | 0,96 | +2,13% | 0,94 | 0,96 | 0,95 | 0,95 | 0,96 | 78 | 26.236.100 |
| 26/2/2025 | 0,93 | 0,94 | +2,17% | 0,92 | 0,96 | 0,94 | 0,94 | 0,95 | 642 | 45.531.500 |
| 25/2/2025 | 0,92 | 0,92 | -1,08% | 0,92 | 0,94 | 0,92 | 0,92 | 0,93 | 199 | 37.359.700 |
| 24/2/2025 | 0,99 | 0,93 | -6,06% | 0,93 | 1,01 | 0,96 | 0,93 | 0,94 | 234 | 51.976.200 |
| 21/2/2025 | 1,00 | 0,99 | -1,00% | 0,99 | 1,01 | 0,99 | 0,99 | 1,00 | 81 | 5.908.400 |
| 20/2/2025 | 1,00 | 1,00 | -0,99% | 1,00 | 1,01 | 1,00 | 1,00 | 1,01 | 57 | 8.331.000 |
| 19/2/2025 | 1,00 | 1,01 | +1,00% | 0,99 | 1,01 | 1,00 | 1,00 | 1,01 | 88 | 26.443.700 |
| 18/2/2025 | 0,99 | 1,00 | +1,01% | 0,99 | 1,01 | 0,99 | 0,99 | 1,00 | 88 | 35.414.800 |
| 17/2/2025 | 1,00 | 0,99 | -1,00% | 0,98 | 1,02 | 0,99 | 0,99 | 1,00 | 233 | 66.420.200 |
| 14/2/2025 | 0,99 | 1,00 | +1,01% | 0,98 | 1,00 | 0,98 | 0,98 | 1,00 | 209 | 47.946.300 |
| 13/2/2025 | 0,98 | 0,99 | +1,02% | 0,98 | 0,99 | 0,98 | 0,98 | 0,99 | 137 | 8.205.800 |
| 12/2/2025 | 0,99 | 0,98 | -1,01% | 0,98 | 1,00 | 0,98 | 0,98 | 0,99 | 277 | 26.258.100 |
| 11/2/2025 | 0,99 | 0,99 | 0,00% | 0,98 | 1,00 | 0,99 | 0,98 | 0,99 | 229 | 23.843.700 |
| 10/2/2025 | 0,98 | 0,99 | +1,02% | 0,98 | 1,00 | 0,98 | 0,98 | 0,99 | 227 | 28.857.400 |
| 7/2/2025 | 0,98 | 0,98 | 0,00% | 0,98 | 0,99 | 0,98 | 0,98 | 0,99 | 310 | 14.573.900 |
| 6/2/2025 | 0,97 | 0,98 | +1,03% | 0,97 | 0,99 | 0,98 | 0,98 | 0,99 | 174 | 20.055.600 |
| 5/2/2025 | 0,99 | 0,97 | -3,00% | 0,97 | 1,00 | 0,98 | 0,97 | 0,98 | 150 | 32.684.800 |
| 4/2/2025 | 0,99 | 1,00 | 0,00% | 0,99 | 1,00 | 0,99 | 0,99 | 1,00 | 113 | 14.711.800 |
| 3/2/2025 | 1,00 | 1,00 | -0,99% | 0,99 | 1,01 | 0,99 | 0,99 | 1,00 | 83 | 9.199.100 |
| 31/1/2025 | 1,03 | 1,01 | 0,00% | 0,99 | 1,03 | 1,01 | 1,01 | 1,02 | 151 | 26.373.500 |
| 30/1/2025 | 1,00 | 1,01 | +3,06% | 0,99 | 1,05 | 1,02 | 1,00 | 1,01 | 358 | 47.684.800 |
| 29/1/2025 | 0,98 | 0,98 | -2,00% | 0,98 | 1,00 | 0,98 | 0,98 | 0,99 | 214 | 18.483.000 |
| 28/1/2025 | 1,00 | 1,00 | +2,04% | 0,98 | 1,01 | 0,99 | 0,99 | 1,00 | 317 | 46.816.400 |
| 27/1/2025 | 0,95 | 0,98 | +1,03% | 0,95 | 1,00 | 0,98 | 0,98 | 1,00 | 317 | 60.521.500 |
| 24/1/2025 | 0,94 | 0,97 | +3,19% | 0,94 | 0,97 | 0,95 | 0,96 | 0,97 | 99 | 19.156.400 |
| 23/1/2025 | 0,93 | 0,94 | +1,08% | 0,93 | 0,97 | 0,94 | 0,94 | 0,96 | 317 | 118.840.900 |
| 22/1/2025 | 0,94 | 0,93 | 0,00% | 0,93 | 0,95 | 0,93 | 0,93 | 0,94 | 126 | 31.787.400 |
| 21/1/2025 | 0,92 | 0,93 | 0,00% | 0,92 | 0,94 | 0,93 | 0,93 | 0,94 | 159 | 134.074.600 |
| 20/1/2025 | 0,92 | 0,93 | +2,20% | 0,92 | 0,93 | 0,92 | 0,92 | 0,94 | 222 | 39.903.700 |
| 17/1/2025 | 0,93 | 0,91 | -1,09% | 0,91 | 0,93 | 0,91 | 0,91 | 0,92 | 269 | 30.773.800 |
| 16/1/2025 | 0,96 | 0,92 | -3,16% | 0,92 | 0,96 | 0,93 | 0,92 | 0,93 | 281 | 54.145.700 |
| 15/1/2025 | 0,94 | 0,95 | +3,26% | 0,92 | 0,96 | 0,93 | 0,95 | 0,96 | 286 | 69.470.300 |
| 14/1/2025 | 0,92 | 0,92 | 0,00% | 0,91 | 0,94 | 0,92 | 0,91 | 0,92 | 101 | 17.210.200 |
| 13/1/2025 | 0,93 | 0,92 | -2,13% | 0,92 | 0,94 | 0,93 | 0,92 | 0,93 | 211 | 36.076.600 |
| 10/1/2025 | 0,95 | 0,94 | 0,00% | 0,92 | 0,95 | 0,93 | 0,93 | 0,94 | 256 | 48.315.500 |
| 9/1/2025 | 0,96 | 0,94 | -2,08% | 0,94 | 0,97 | 0,95 | 0,94 | 0,95 | 146 | 24.824.400 |
| 8/1/2025 | 0,98 | 0,96 | -2,04% | 0,95 | 0,99 | 0,96 | 0,95 | 0,96 | 205 | 46.440.700 |
| 7/1/2025 | 0,98 | 0,98 | 0,00% | 0,97 | 1,00 | 0,98 | 0,98 | 0,99 | 202 | 39.034.600 |
| 6/1/2025 | 0,97 | 0,98 | +1,03% | 0,97 | 1,01 | 0,99 | 0,98 | 0,99 | 1.425 | 49.266.400 |
| 3/1/2025 | 1,00 | 0,97 | -1,02% | 0,97 | 1,01 | 0,98 | 0,97 | 0,98 | 127 | 13.174.200 |
| 2/1/2025 | 0,99 | 0,98 | +1,03% | 0,98 | 1,00 | 0,98 | 0,98 | 0,99 | 140 | 14.641.800 |
| 30/12/2024 | 0,98 | 0,97 | 0,00% | 0,95 | 0,99 | 0,97 | 0,97 | 1,00 | 236 | 58.092.700 |
| 27/12/2024 | 0,99 | 0,97 | 0,00% | 0,96 | 0,99 | 0,96 | 0,96 | 0,97 | 122 | 16.912.200 |
| 26/12/2024 | 0,98 | 0,97 | -1,02% | 0,97 | 1,00 | 0,98 | 0,97 | 0,98 | 220 | 28.272.600 |
| 23/12/2024 | 0,99 | 0,98 | -1,01% | 0,98 | 1,02 | 0,98 | 0,98 | 0,99 | 134 | 19.251.000 |
| 20/12/2024 | 0,99 | 0,99 | 0,00% | 0,99 | 1,03 | 1,00 | 0,99 | 1,00 | 196 | 142.775.300 |
| 19/12/2024 | 0,98 | 0,99 | +3,13% | 0,92 | 1,01 | 0,96 | 0,99 | 1,00 | 545 | 64.009.500 |
| 18/12/2024 | 1,02 | 0,96 | -6,80% | 0,96 | 1,04 | 0,99 | 0,96 | 0,97 | 597 | 76.188.600 |
| 17/12/2024 | 1,01 | 1,03 | +3,00% | 0,99 | 1,04 | 1,01 | 1,02 | 1,03 | 477 | 48.244.300 |
| 16/12/2024 | 1,08 | 1,00 | -6,54% | 1,00 | 1,11 | 1,04 | 1,00 | 1,01 | 344 | 76.683.000 |
| 13/12/2024 | 1,11 | 1,07 | -2,73% | 1,07 | 1,13 | 1,09 | 1,07 | 1,08 | 356 | 51.348.400 |
| 12/12/2024 | 1,18 | 1,10 | -7,56% | 1,10 | 1,18 | 1,12 | 1,10 | 1,12 | 396 | 55.784.800 |
| 11/12/2024 | 1,17 | 1,19 | +1,71% | 1,14 | 1,19 | 1,16 | 1,18 | 1,19 | 246 | 56.183.900 |
| 10/12/2024 | 1,19 | 1,17 | +0,86% | 1,13 | 1,19 | 1,15 | 1,16 | 1,17 | 587 | 74.308.900 |
| 9/12/2024 | 1,19 | 1,16 | -3,33% | 1,16 | 1,21 | 1,18 | 1,16 | 1,18 | 258 | 35.011.200 |
| 6/12/2024 | 1,22 | 1,20 | -1,64% | 1,18 | 1,24 | 1,20 | 1,19 | 1,20 | 336 | 52.941.700 |
| 5/12/2024 | 1,22 | 1,22 | +0,83% | 1,22 | 1,24 | 1,22 | 1,22 | 1,23 | 329 | 29.135.300 |
| 4/12/2024 | 1,23 | 1,21 | -1,63% | 1,21 | 1,24 | 1,22 | 1,21 | 1,22 | 206 | 36.737.400 |
| 3/12/2024 | 1,23 | 1,23 | -0,81% | 1,21 | 1,25 | 1,22 | 1,22 | 1,23 | 1.690 | 56.440.700 |
| 2/12/2024 | 1,25 | 1,24 | -1,59% | 1,22 | 1,26 | 1,24 | 1,23 | 1,24 | 249 | 103.572.700 |
| 29/11/2024 | 1,25 | 1,26 | +2,44% | 1,22 | 1,28 | 1,24 | 1,26 | 1,27 | 1.064 | 98.991.900 |
| 28/11/2024 | 1,28 | 1,23 | -3,91% | 1,22 | 1,28 | 1,24 | 1,22 | 1,24 | 689 | 132.904.800 |
| 27/11/2024 | 1,32 | 1,28 | -2,29% | 1,28 | 1,32 | 1,29 | 1,27 | 1,28 | 198 | 54.677.600 |
| 26/11/2024 | 1,31 | 1,31 | +0,77% | 1,29 | 1,33 | 1,31 | 1,31 | 1,33 | 181 | 78.489.800 |
| 25/11/2024 | 1,30 | 1,30 | -1,52% | 1,29 | 1,36 | 1,31 | 1,30 | 1,31 | 471 | 144.820.700 |
| 22/11/2024 | 1,34 | 1,32 | 0,00% | 1,28 | 1,34 | 1,30 | 1,32 | 1,33 | 612 | 95.177.700 |
| 21/11/2024 | 1,31 | 1,32 | -1,49% | 1,29 | 1,33 | 1,30 | 1,32 | 1,33 | 112 | 23.830.500 |
| 19/11/2024 | 1,31 | 1,34 | +0,75% | 1,30 | 1,34 | 1,31 | 1,32 | 1,34 | 151 | 34.428.000 |
| 18/11/2024 | 1,28 | 1,33 | +4,72% | 1,28 | 1,34 | 1,31 | 1,32 | 1,33 | 207 | 43.086.500 |
| 14/11/2024 | 1,24 | 1,27 | -5,93% | 1,24 | 1,35 | 1,27 | 1,27 | 1,32 | 446 | 97.999.000 |
| 13/11/2024 | 1,35 | 1,35 | -2,17% | 1,34 | 1,39 | 1,36 | 1,35 | 1,38 | 217 | 66.370.100 |
| 12/11/2024 | 1,30 | 1,38 | +3,76% | 1,30 | 1,39 | 1,36 | 1,38 | 1,39 | 551 | 71.490.000 |
| 11/11/2024 | 1,32 | 1,33 | +0,76% | 1,31 | 1,34 | 1,32 | 1,33 | 1,34 | 127 | 49.523.200 |
| 8/11/2024 | 1,34 | 1,32 | -0,75% | 1,28 | 1,34 | 1,31 | 1,30 | 1,32 | 228 | 58.228.500 |
| 7/11/2024 | 1,39 | 1,33 | -4,32% | 1,32 | 1,40 | 1,36 | 1,33 | 1,34 | 197 | 56.705.000 |
| 6/11/2024 | 1,31 | 1,39 | +5,30% | 1,29 | 1,39 | 1,33 | 1,39 | 1,40 | 233 | 82.571.900 |
| 5/11/2024 | 1,32 | 1,32 | +0,76% | 1,30 | 1,32 | 1,30 | 1,31 | 1,32 | 97 | 17.884.900 |
| 4/11/2024 | 1,27 | 1,31 | +3,15% | 1,27 | 1,31 | 1,29 | 1,30 | 1,31 | 226 | 30.659.800 |
| 1/11/2024 | 1,31 | 1,27 | -3,05% | 1,26 | 1,32 | 1,28 | 1,27 | 1,28 | 322 | 57.571.500 |
| 31/10/2024 | 1,34 | 1,31 | -1,50% | 1,31 | 1,36 | 1,32 | 1,31 | 1,32 | 153 | 58.021.500 |
| 30/10/2024 | 1,39 | 1,33 | -4,32% | 1,32 | 1,40 | 1,35 | 1,32 | 1,33 | 315 | 113.846.700 |
| 29/10/2024 | 1,40 | 1,39 | -0,71% | 1,38 | 1,40 | 1,38 | 1,39 | 1,40 | 70 | 11.799.700 |
| 28/10/2024 | 1,38 | 1,40 | 0,00% | 1,38 | 1,41 | 1,40 | 1,40 | 1,41 | 158 | 68.577.800 |
| 25/10/2024 | 1,42 | 1,40 | -1,41% | 1,38 | 1,42 | 1,39 | 1,39 | 1,40 | 137 | 21.385.200 |
| 24/10/2024 | 1,38 | 1,42 | +1,43% | 1,38 | 1,42 | 1,40 | 1,41 | 1,42 | 157 | 44.016.600 |
| 23/10/2024 | 1,36 | 1,40 | +2,19% | 1,36 | 1,40 | 1,38 | 1,39 | 1,40 | 171 | 31.231.600 |
| 22/10/2024 | 1,37 | 1,37 | -0,72% | 1,35 | 1,39 | 1,36 | 1,37 | 1,38 | 101 | 30.526.300 |
| 21/10/2024 | 1,37 | 1,38 | +0,73% | 1,36 | 1,41 | 1,38 | 1,37 | 1,38 | 119 | 43.449.900 |
| 18/10/2024 | 1,38 | 1,37 | +0,74% | 1,35 | 1,39 | 1,37 | 1,37 | 1,38 | 124 | 37.956.400 |
| 17/10/2024 | 1,37 | 1,36 | 0,00% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 149 | 43.464.400 |
| 16/10/2024 | 1,38 | 1,36 | 0,00% | 1,36 | 1,38 | 1,37 | 1,36 | 1,37 | 128 | 20.266.000 |
| 15/10/2024 | 1,37 | 1,36 | -0,73% | 1,36 | 1,43 | 1,37 | 1,35 | 1,36 | 152 | 39.136.900 |
| 14/10/2024 | 1,35 | 1,37 | 0,00% | 1,35 | 1,42 | 1,36 | 1,36 | 1,37 | 168 | 44.381.400 |
| 11/10/2024 | 1,36 | 1,37 | +0,74% | 1,34 | 1,37 | 1,35 | 1,36 | 1,37 | 139 | 29.594.000 |
| 10/10/2024 | 1,36 | 1,36 | 0,00% | 1,36 | 1,38 | 1,36 | 1,36 | 1,38 | 95 | 20.771.800 |
| 9/10/2024 | 1,36 | 1,36 | -0,73% | 1,33 | 1,41 | 1,36 | 1,36 | 1,37 | 226 | 61.490.400 |
| 8/10/2024 | 1,39 | 1,37 | -1,44% | 1,37 | 1,42 | 1,39 | 1,37 | 1,38 | 198 | 47.568.400 |
| 7/10/2024 | 1,43 | 1,39 | -2,80% | 1,38 | 1,45 | 1,40 | 1,39 | 1,40 | 245 | 45.461.800 |
| 4/10/2024 | 1,38 | 1,43 | +3,62% | 1,37 | 1,45 | 1,42 | 1,43 | 1,44 | 413 | 126.887.800 |
| 3/10/2024 | 1,29 | 1,38 | +7,81% | 1,28 | 1,39 | 1,33 | 1,38 | 1,39 | 814 | 260.420.000 |
| 2/10/2024 | 1,31 | 1,28 | -1,54% | 1,28 | 1,34 | 1,30 | 1,28 | 1,29 | 1.466 | 85.955.500 |
| 1/10/2024 | 1,36 | 1,30 | -2,99% | 1,28 | 1,36 | 1,31 | 1,29 | 1,30 | 1.841 | 69.779.600 |
| 30/9/2024 | 1,34 | 1,34 | 0,00% | 1,32 | 1,36 | 1,33 | 1,34 | 1,36 | 398 | 76.430.100 |
| 26/9/2024 | 1,35 | 1,34 | -2,19% | 1,34 | 1,39 | 1,36 | 1,34 | 1,35 | 468 | 40.907.800 |
| 25/9/2024 | 1,37 | 1,37 | 0,00% | 1,36 | 1,40 | 1,37 | 1,37 | 1,39 | 1.725 | 65.567.000 |
| 24/9/2024 | 1,32 | 1,37 | +3,79% | 1,31 | 1,37 | 1,33 | 1,35 | 1,37 | 981 | 64.030.400 |
| 23/9/2024 | 1,35 | 1,32 | -0,75% | 1,31 | 1,35 | 1,32 | 1,32 | 1,33 | 180 | 21.542.500 |
| 20/9/2024 | 1,36 | 1,33 | -2,21% | 1,31 | 1,37 | 1,34 | 1,33 | 1,35 | 272 | 56.807.800 |
| 19/9/2024 | 1,43 | 1,36 | -2,86% | 1,36 | 1,43 | 1,38 | 1,36 | 1,38 | 883 | 92.026.400 |
| 18/9/2024 | 1,43 | 1,40 | -2,78% | 1,39 | 1,46 | 1,42 | 1,40 | 1,41 | 507 | 61.291.900 |
| 17/9/2024 | 1,42 | 1,44 | 0,00% | 1,42 | 1,45 | 1,43 | 1,43 | 1,44 | 358 | 21.374.600 |
| 16/9/2024 | 1,41 | 1,44 | +0,70% | 1,40 | 1,44 | 1,42 | 1,42 | 1,44 | 194 | 25.888.500 |
| 13/9/2024 | 1,39 | 1,43 | +3,62% | 1,39 | 1,46 | 1,43 | 1,42 | 1,43 | 589 | 75.965.500 |
| 12/9/2024 | 1,43 | 1,38 | -2,82% | 1,38 | 1,44 | 1,39 | 1,37 | 1,38 | 220 | 58.723.800 |
| 11/9/2024 | 1,36 | 1,42 | +5,97% | 1,34 | 1,43 | 1,37 | 1,42 | 1,43 | 318 | 82.701.400 |
| 10/9/2024 | 1,45 | 1,34 | -7,59% | 1,31 | 1,46 | 1,36 | 1,34 | 1,35 | 785 | 184.856.100 |
| 9/9/2024 | 1,48 | 1,45 | -0,68% | 1,45 | 1,51 | 1,47 | 1,45 | 1,46 | 449 | 62.557.300 |
| 6/9/2024 | 1,51 | 1,46 | -3,95% | 1,46 | 1,54 | 1,49 | 1,46 | 1,49 | 441 | 63.906.600 |
| 5/9/2024 | 1,51 | 1,52 | 0,00% | 1,51 | 1,55 | 1,52 | 1,52 | 1,53 | 231 | 39.421.000 |
| 4/9/2024 | 1,53 | 1,52 | -0,65% | 1,51 | 1,57 | 1,53 | 1,51 | 1,52 | 1.753 | 105.079.600 |
| 3/9/2024 | 1,55 | 1,53 | -1,29% | 1,51 | 1,56 | 1,53 | 1,53 | 1,54 | 318 | 72.208.800 |
| 2/9/2024 | 1,60 | 1,55 | -2,52% | 1,53 | 1,69 | 1,57 | 1,55 | 1,56 | 360 | 109.209.300 |
| 30/8/2024 | 1,60 | 1,59 | -1,24% | 1,58 | 1,64 | 1,61 | 1,59 | 1,61 | 399 | 81.526.800 |
| 29/8/2024 | 1,70 | 1,61 | -3,01% | 1,61 | 1,70 | 1,63 | 1,60 | 1,61 | 472 | 55.259.600 |
| 28/8/2024 | 1,72 | 1,66 | -3,49% | 1,66 | 1,74 | 1,68 | 1,66 | 1,67 | 340 | 78.476.600 |
| 27/8/2024 | 1,72 | 1,72 | -0,58% | 1,71 | 1,75 | 1,73 | 1,71 | 1,72 | 357 | 58.587.800 |
| 26/8/2024 | 1,74 | 1,73 | -0,57% | 1,68 | 1,75 | 1,72 | 1,72 | 1,73 | 604 | 148.530.500 |
| 23/8/2024 | 1,65 | 1,74 | +7,41% | 1,60 | 1,75 | 1,67 | 1,74 | 1,75 | 898 | 278.867.800 |
| 22/8/2024 | 1,67 | 1,62 | -2,99% | 1,59 | 1,67 | 1,63 | 1,59 | 1,62 | 326 | 93.451.000 |
| 21/8/2024 | 1,64 | 1,67 | +1,21% | 1,64 | 1,70 | 1,67 | 1,67 | 1,68 | 442 | 128.303.500 |
| 20/8/2024 | 1,62 | 1,65 | +0,61% | 1,61 | 1,68 | 1,64 | 1,65 | 1,66 | 449 | 133.720.800 |
| 19/8/2024 | 1,59 | 1,64 | +3,14% | 1,58 | 1,66 | 1,62 | 1,63 | 1,64 | 788 | 210.039.600 |
| 16/8/2024 | 1,56 | 1,59 | +1,92% | 1,55 | 1,64 | 1,59 | 1,59 | 1,60 | 660 | 215.395.100 |
| 15/8/2024 | 1,65 | 1,56 | -5,45% | 1,52 | 1,65 | 1,56 | 1,56 | 1,57 | 836 | 257.732.800 |
| 14/8/2024 | 1,68 | 1,65 | -1,79% | 1,58 | 1,72 | 1,63 | 1,62 | 1,65 | 1.837 | 184.380.800 |
| 13/8/2024 | 1,58 | 1,68 | +5,66% | 1,58 | 1,72 | 1,65 | 1,67 | 1,68 | 689 | 175.723.700 |
| 12/8/2024 | 1,60 | 1,59 | 0,00% | 1,58 | 1,61 | 1,59 | 1,58 | 1,59 | 230 | 47.254.000 |
| 9/8/2024 | 1,51 | 1,59 | +3,92% | 1,51 | 1,65 | 1,60 | 1,58 | 1,59 | 584 | 153.586.400 |
| 8/8/2024 | 1,50 | 1,53 | +2,68% | 1,48 | 1,54 | 1,51 | 1,51 | 1,53 | 145 | 31.100.400 |
| 7/8/2024 | 1,46 | 1,49 | +2,05% | 1,46 | 1,50 | 1,48 | 1,49 | 1,50 | 297 | 45.335.500 |
| 6/8/2024 | 1,48 | 1,46 | -2,01% | 1,44 | 1,49 | 1,46 | 1,46 | 1,47 | 341 | 53.039.900 |
| 5/8/2024 | 1,52 | 1,49 | -3,87% | 1,43 | 1,53 | 1,48 | 1,47 | 1,49 | 398 | 139.958.300 |
| 2/8/2024 | 1,58 | 1,55 | -3,73% | 1,54 | 1,60 | 1,56 | 1,55 | 1,57 | 259 | 50.310.700 |
| 1/8/2024 | 1,59 | 1,61 | +1,90% | 1,58 | 1,61 | 1,60 | 1,58 | 1,61 | 248 | 101.688.600 |
| 31/7/2024 | 1,58 | 1,58 | 0,00% | 1,57 | 1,60 | 1,58 | 1,57 | 1,58 | 223 | 31.287.800 |
| 30/7/2024 | 1,58 | 1,58 | -1,25% | 1,57 | 1,62 | 1,58 | 1,57 | 1,58 | 242 | 43.548.500 |
| 29/7/2024 | 1,57 | 1,60 | +1,91% | 1,53 | 1,60 | 1,57 | 1,57 | 1,60 | 2.048 | 118.431.900 |
| 26/7/2024 | 1,54 | 1,57 | +1,29% | 1,54 | 1,59 | 1,57 | 1,56 | 1,57 | 575 | 56.945.400 |
| 25/7/2024 | 1,53 | 1,55 | -0,64% | 1,52 | 1,58 | 1,55 | 1,55 | 1,57 | 697 | 110.881.600 |
| 24/7/2024 | 1,57 | 1,56 | 0,00% | 1,52 | 1,57 | 1,55 | 1,53 | 1,56 | 738 | 84.509.900 |
| 23/7/2024 | 1,54 | 1,56 | +1,96% | 1,52 | 1,56 | 1,54 | 1,54 | 1,56 | 503 | 68.533.200 |
| 22/7/2024 | 1,44 | 1,53 | +6,25% | 1,44 | 1,56 | 1,52 | 1,52 | 1,53 | 1.853 | 168.200.900 |
| 19/7/2024 | 1,46 | 1,44 | -1,37% | 1,42 | 1,46 | 1,43 | 1,43 | 1,44 | 313 | 42.961.600 |
| 18/7/2024 | 1,51 | 1,46 | -3,95% | 1,45 | 1,51 | 1,47 | 1,45 | 1,46 | 327 | 88.167.700 |
| 17/7/2024 | 1,60 | 1,52 | -6,17% | 1,50 | 1,61 | 1,54 | 1,52 | 1,53 | 865 | 220.091.000 |
| 16/7/2024 | 1,59 | 1,62 | -0,61% | 1,57 | 1,64 | 1,61 | 1,61 | 1,62 | 386 | 105.324.000 |
| 15/7/2024 | 1,55 | 1,63 | +5,16% | 1,55 | 1,64 | 1,60 | 1,62 | 1,63 | 585 | 102.497.300 |
| 12/7/2024 | 1,60 | 1,55 | -2,52% | 1,55 | 1,61 | 1,56 | 1,55 | 1,56 | 299 | 76.162.000 |
| 11/7/2024 | 1,57 | 1,59 | +2,58% | 1,53 | 1,59 | 1,56 | 1,57 | 1,59 | 307 | 98.800.800 |
| 10/7/2024 | 1,54 | 1,55 | 0,00% | 1,52 | 1,58 | 1,54 | 1,54 | 1,55 | 353 | 51.576.500 |
| 9/7/2024 | 1,57 | 1,55 | -1,27% | 1,47 | 1,58 | 1,52 | 1,54 | 1,55 | 2.439 | 194.404.500 |
| 8/7/2024 | 1,44 | 1,57 | +10,56% | 1,41 | 1,57 | 1,50 | 1,54 | 1,57 | 1.027 | 276.825.800 |
| 5/7/2024 | 1,33 | 1,42 | +6,77% | 1,33 | 1,44 | 1,38 | 1,42 | 1,43 | 468 | 102.364.400 |
| 4/7/2024 | 1,31 | 1,33 | +1,53% | 1,31 | 1,35 | 1,32 | 1,33 | 1,35 | 467 | 55.655.100 |
| 3/7/2024 | 1,27 | 1,31 | +2,34% | 1,27 | 1,33 | 1,30 | 1,31 | 1,32 | 563 | 110.427.900 |
| 2/7/2024 | 1,28 | 1,28 | 0,00% | 1,23 | 1,29 | 1,25 | 1,28 | 1,29 | 665 | 76.513.000 |
| 1/7/2024 | 1,26 | 1,28 | +2,40% | 1,25 | 1,30 | 1,27 | 1,27 | 1,28 | 888 | 99.878.300 |
| 28/6/2024 | 1,26 | 1,25 | -1,57% | 1,24 | 1,28 | 1,25 | 1,25 | 1,26 | 397 | 33.106.600 |
| 27/6/2024 | 1,23 | 1,27 | +3,25% | 1,22 | 1,27 | 1,23 | 1,25 | 1,27 | 632 | 48.082.300 |
| 26/6/2024 | 1,24 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 247 | 27.114.900 |
| 25/6/2024 | 1,25 | 1,24 | 0,00% | 1,24 | 1,27 | 1,25 | 1,24 | 1,26 | 400 | 44.897.200 |
| 24/6/2024 | 1,22 | 1,24 | 0,00% | 1,22 | 1,27 | 1,24 | 1,24 | 1,25 | 565 | 50.237.300 |
| 21/6/2024 | 1,22 | 1,24 | +0,81% | 1,21 | 1,24 | 1,22 | 1,23 | 1,24 | 542 | 47.131.100 |
| 20/6/2024 | 1,24 | 1,23 | -0,81% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 831 | 47.022.500 |
| 19/6/2024 | 1,22 | 1,24 | +0,81% | 1,21 | 1,24 | 1,22 | 1,22 | 1,24 | 485 | 47.736.100 |
| 18/6/2024 | 1,24 | 1,23 | +0,82% | 1,21 | 1,24 | 1,21 | 1,22 | 1,23 | 676 | 67.949.000 |
| 17/6/2024 | 1,25 | 1,22 | -2,40% | 1,21 | 1,26 | 1,22 | 1,22 | 1,23 | 619 | 50.424.700 |
| 14/6/2024 | 1,22 | 1,25 | +2,46% | 1,22 | 1,26 | 1,24 | 1,24 | 1,25 | 726 | 73.169.800 |
| 13/6/2024 | 1,23 | 1,22 | 0,00% | 1,21 | 1,23 | 1,21 | 1,22 | 1,23 | 621 | 109.130.600 |
| 12/6/2024 | 1,27 | 1,22 | -3,17% | 1,21 | 1,29 | 1,23 | 1,21 | 1,22 | 1.094 | 128.993.100 |
| 11/6/2024 | 1,25 | 1,26 | +1,61% | 1,24 | 1,28 | 1,25 | 1,26 | 1,27 | 1.307 | 43.829.800 |
| 10/6/2024 | 1,27 | 1,24 | -3,13% | 1,24 | 1,28 | 1,25 | 1,24 | 1,25 | 1.031 | 110.820.600 |
| 7/6/2024 | 1,30 | 1,28 | -0,78% | 1,27 | 1,31 | 1,28 | 1,28 | 1,29 | 647 | 48.538.500 |
| 6/6/2024 | 1,28 | 1,29 | +0,78% | 1,27 | 1,32 | 1,30 | 1,29 | 1,30 | 2.995 | 148.445.000 |
| 5/6/2024 | 1,28 | 1,28 | +1,59% | 1,25 | 1,29 | 1,26 | 1,28 | 1,29 | 977 | 183.086.000 |
| 4/6/2024 | 1,30 | 1,26 | -3,82% | 1,24 | 1,32 | 1,26 | 1,25 | 1,26 | 1.177 | 334.098.600 |
| 3/6/2024 | 1,32 | 1,31 | 0,00% | 1,31 | 1,34 | 1,32 | 1,31 | 1,33 | 870 | 192.243.000 |
| 31/5/2024 | 1,32 | 1,31 | -1,50% | 1,31 | 1,35 | 1,33 | 1,31 | 1,33 | 486 | 76.569.400 |
| 29/5/2024 | 1,34 | 1,33 | 0,00% | 1,31 | 1,34 | 1,32 | 1,33 | 1,34 | 668 | 84.609.200 |
| 28/5/2024 | 1,37 | 1,33 | -2,92% | 1,32 | 1,39 | 1,35 | 1,33 | 1,34 | 1.128 | 113.185.300 |
| 27/5/2024 | 1,39 | 1,37 | -0,72% | 1,34 | 1,43 | 1,38 | 1,36 | 1,37 | 998 | 189.359.800 |
| 24/5/2024 | 1,41 | 1,38 | -2,13% | 1,38 | 1,41 | 1,39 | 1,38 | 1,39 | 356 | 45.350.800 |
| 23/5/2024 | 1,40 | 1,41 | +1,44% | 1,36 | 1,41 | 1,38 | 1,39 | 1,41 | 796 | 114.103.700 |
| 22/5/2024 | 1,40 | 1,39 | -1,42% | 1,39 | 1,41 | 1,39 | 1,39 | 1,40 | 424 | 49.395.900 |
| 21/5/2024 | 1,40 | 1,41 | 0,00% | 1,39 | 1,42 | 1,40 | 1,40 | 1,41 | 922 | 73.651.400 |
| 20/5/2024 | 1,40 | 1,41 | +0,71% | 1,39 | 1,43 | 1,40 | 1,41 | 1,42 | 388 | 99.119.500 |
| 17/5/2024 | 1,42 | 1,40 | -2,10% | 1,38 | 1,42 | 1,39 | 1,40 | 1,41 | 618 | 112.185.100 |
| 16/5/2024 | 1,48 | 1,43 | -5,92% | 1,38 | 1,49 | 1,41 | 1,42 | 1,43 | 2.039 | 456.172.500 |
| 15/5/2024 | 1,49 | 1,52 | +2,01% | 1,49 | 1,53 | 1,51 | 1,51 | 1,52 | 407 | 76.611.500 |
| 14/5/2024 | 1,50 | 1,49 | -0,67% | 1,49 | 1,53 | 1,50 | 1,49 | 1,50 | 514 | 78.845.600 |
| 13/5/2024 | 1,51 | 1,50 | -0,66% | 1,49 | 1,51 | 1,49 | 1,49 | 1,50 | 546 | 40.122.800 |
| 10/5/2024 | 1,51 | 1,51 | +0,67% | 1,48 | 1,52 | 1,49 | 1,49 | 1,51 | 482 | 94.887.200 |
| 9/5/2024 | 1,54 | 1,50 | -2,60% | 1,48 | 1,54 | 1,50 | 1,49 | 1,50 | 2.502 | 193.749.400 |
| 8/5/2024 | 1,56 | 1,54 | -1,28% | 1,52 | 1,56 | 1,53 | 1,53 | 1,54 | 1.025 | 102.894.600 |
| 7/5/2024 | 1,58 | 1,56 | -0,64% | 1,53 | 1,59 | 1,56 | 1,54 | 1,56 | 328 | 42.691.400 |
| 6/5/2024 | 1,59 | 1,57 | -0,63% | 1,56 | 1,62 | 1,59 | 1,57 | 1,59 | 1.539 | 187.804.500 |
| 3/5/2024 | 1,57 | 1,58 | +0,64% | 1,57 | 1,62 | 1,60 | 1,58 | 1,59 | 608 | 92.152.600 |
| 2/5/2024 | 1,63 | 1,57 | -1,26% | 1,55 | 1,63 | 1,57 | 1,56 | 1,57 | 1.237 | 93.570.600 |
| 30/4/2024 | 1,61 | 1,59 | -2,45% | 1,58 | 1,64 | 1,60 | 1,59 | 1,60 | 500 | 57.605.100 |
| 29/4/2024 | 1,57 | 1,63 | +3,82% | 1,57 | 1,63 | 1,60 | 1,61 | 1,63 | 697 | 73.478.600 |
| 26/4/2024 | 1,52 | 1,57 | +3,29% | 1,52 | 1,58 | 1,55 | 1,55 | 1,57 | 1.078 | 110.124.400 |
| 25/4/2024 | 1,55 | 1,52 | -1,94% | 1,51 | 1,55 | 1,52 | 1,51 | 1,52 | 544 | 72.674.600 |
| 24/4/2024 | 1,53 | 1,55 | +1,31% | 1,50 | 1,55 | 1,51 | 1,54 | 1,55 | 1.647 | 90.408.400 |
| 23/4/2024 | 1,54 | 1,53 | -1,92% | 1,51 | 1,55 | 1,53 | 1,53 | 1,54 | 765 | 67.787.900 |
| 22/4/2024 | 1,52 | 1,56 | +2,63% | 1,51 | 1,57 | 1,53 | 1,53 | 1,56 | 973 | 140.996.600 |
| 19/4/2024 | 1,49 | 1,52 | +0,66% | 1,49 | 1,54 | 1,52 | 1,52 | 1,53 | 288 | 45.012.000 |
| 18/4/2024 | 1,49 | 1,51 | +2,03% | 1,47 | 1,54 | 1,51 | 1,50 | 1,51 | 426 | 110.771.200 |
| 17/4/2024 | 1,49 | 1,48 | -0,67% | 1,47 | 1,53 | 1,48 | 1,48 | 1,49 | 510 | 98.247.700 |
| 16/4/2024 | 1,54 | 1,49 | -3,25% | 1,47 | 1,55 | 1,50 | 1,49 | 1,50 | 1.594 | 298.257.700 |
| 15/4/2024 | 1,64 | 1,54 | -4,94% | 1,53 | 1,64 | 1,56 | 1,53 | 1,55 | 2.564 | 342.747.300 |
| 12/4/2024 | 1,65 | 1,62 | -2,41% | 1,61 | 1,65 | 1,62 | 1,62 | 1,63 | 540 | 189.805.900 |
| 11/4/2024 | 1,67 | 1,66 | -1,19% | 1,64 | 1,68 | 1,65 | 1,65 | 1,66 | 207 | 48.867.500 |
| 10/4/2024 | 1,64 | 1,68 | +2,44% | 1,63 | 1,69 | 1,65 | 1,66 | 1,68 | 1.095 | 251.197.500 |
| 9/4/2024 | 1,65 | 1,64 | 0,00% | 1,63 | 1,67 | 1,64 | 1,64 | 1,65 | 422 | 69.775.300 |
| 8/4/2024 | 1,65 | 1,64 | -0,61% | 1,64 | 1,67 | 1,64 | 1,64 | 1,65 | 506 | 69.839.600 |
| 5/4/2024 | 1,64 | 1,65 | +0,61% | 1,63 | 1,66 | 1,64 | 1,64 | 1,65 | 1.732 | 124.386.800 |
| 4/4/2024 | 1,66 | 1,64 | -1,80% | 1,63 | 1,67 | 1,64 | 1,64 | 1,65 | 870 | 187.673.500 |
| 3/4/2024 | 1,70 | 1,67 | -1,18% | 1,62 | 1,71 | 1,65 | 1,63 | 1,67 | 1.164 | 234.506.100 |
| 2/4/2024 | 1,72 | 1,69 | -0,59% | 1,67 | 1,72 | 1,69 | 1,69 | 1,70 | 1.642 | 185.020.700 |
| 1/4/2024 | 1,66 | 1,70 | +3,03% | 1,65 | 1,72 | 1,67 | 1,69 | 1,70 | 5.799 | 429.407.200 |
| 28/3/2024 | 1,74 | 1,65 | -3,51% | 1,65 | 1,74 | 1,69 | 1,65 | 1,66 | 2.301 | 470.445.600 |
| 27/3/2024 | 1,95 | 1,71 | -18,96% | 1,71 | 1,96 | 1,76 | 1,71 | 1,72 | 6.616 | 1.455.274.300 |
| 26/3/2024 | 2,14 | 2,11 | -1,40% | 2,10 | 2,15 | 2,11 | 2,11 | 2,14 | 536 | 94.308.500 |
| 25/3/2024 | 2,21 | 2,14 | -3,17% | 2,13 | 2,24 | 2,17 | 2,14 | 2,16 | 502 | 121.892.300 |
| 22/3/2024 | 2,19 | 2,21 | +0,91% | 2,14 | 2,25 | 2,19 | 2,17 | 2,21 | 769 | 154.798.100 |
| 21/3/2024 | 2,17 | 2,19 | +0,46% | 2,12 | 2,19 | 2,16 | 2,17 | 2,19 | 504 | 93.853.800 |
| 20/3/2024 | 2,06 | 2,18 | +5,83% | 2,06 | 2,19 | 2,11 | 2,16 | 2,18 | 595 | 102.751.600 |
| 19/3/2024 | 2,10 | 2,06 | -1,44% | 2,04 | 2,10 | 2,06 | 2,05 | 2,06 | 424 | 145.351.200 |
| 18/3/2024 | 2,15 | 2,09 | -1,88% | 2,06 | 2,16 | 2,08 | 2,08 | 2,09 | 790 | 196.819.500 |
| 15/3/2024 | 2,23 | 2,13 | -4,48% | 2,11 | 2,23 | 2,14 | 2,12 | 2,13 | 865 | 179.210.000 |
| 14/3/2024 | 2,26 | 2,23 | -1,33% | 2,19 | 2,28 | 2,21 | 2,20 | 2,23 | 706 | 140.054.100 |
| 13/3/2024 | 2,22 | 2,26 | +0,89% | 2,21 | 2,28 | 2,24 | 2,26 | 2,27 | 824 | 175.025.800 |
| 12/3/2024 | 2,20 | 2,24 | +1,36% | 2,19 | 2,25 | 2,21 | 2,23 | 2,24 | 524 | 211.844.700 |
| 11/3/2024 | 2,25 | 2,21 | -2,64% | 2,20 | 2,25 | 2,22 | 2,21 | 2,22 | 556 | 145.710.600 |
| 8/3/2024 | 2,16 | 2,27 | +3,18% | 2,16 | 2,27 | 2,21 | 0,00 | 0,00 | 499 | 197.384.200 |
| 7/3/2024 | 2,18 | 2,20 | -0,45% | 2,17 | 2,25 | 2,21 | 2,20 | 2,21 | 425 | 226.713.500 |
| 6/3/2024 | 2,16 | 2,21 | +1,84% | 2,15 | 2,26 | 2,19 | 2,20 | 2,21 | 1.166 | 290.368.600 |
| 5/3/2024 | 2,18 | 2,17 | -0,46% | 2,13 | 2,22 | 2,17 | 2,15 | 2,17 | 546 | 180.628.100 |
| 4/3/2024 | 2,18 | 2,18 | 0,00% | 2,09 | 2,21 | 2,14 | 2,16 | 2,18 | 902 | 270.012.100 |
| 1/3/2024 | 2,14 | 2,18 | +1,87% | 2,12 | 2,18 | 2,15 | 2,16 | 2,18 | 1.546 | 287.988.500 |
| 29/2/2024 | 2,23 | 2,14 | -6,14% | 2,13 | 2,26 | 2,17 | 2,14 | 2,15 | 981 | 397.168.500 |
| 28/2/2024 | 2,20 | 2,28 | +3,17% | 2,13 | 2,28 | 2,21 | 2,25 | 2,28 | 1.114 | 400.937.300 |
| 27/2/2024 | 1,99 | 2,21 | +13,92% | 1,98 | 2,23 | 2,10 | 2,20 | 2,21 | 2.706 | 1.012.212.100 |
| 26/2/2024 | 1,91 | 1,94 | +1,04% | 1,91 | 1,95 | 1,92 | 1,93 | 1,94 | 370 | 78.418.200 |
| 23/2/2024 | 1,90 | 1,92 | +1,05% | 1,89 | 1,93 | 1,91 | 0,00 | 0,00 | 344 | 95.480.400 |
| 22/2/2024 | 1,89 | 1,90 | +0,53% | 1,89 | 1,93 | 1,90 | 1,90 | 1,92 | 354 | 123.771.000 |
| 21/2/2024 | 1,94 | 1,89 | -2,58% | 1,89 | 1,95 | 1,92 | 1,89 | 1,91 | 341 | 96.178.600 |
| 20/2/2024 | 1,79 | 1,94 | +6,01% | 1,79 | 1,94 | 1,89 | 1,93 | 1,94 | 1.722 | 408.531.300 |
| 19/2/2024 | 1,83 | 1,83 | 0,00% | 1,79 | 1,83 | 1,81 | 1,82 | 1,83 | 242 | 60.500.800 |
| 16/2/2024 | 1,80 | 1,83 | +1,67% | 1,78 | 1,83 | 1,80 | 1,82 | 1,83 | 280 | 123.041.500 |
| 15/2/2024 | 1,82 | 1,80 | 0,00% | 1,78 | 1,82 | 1,80 | 1,80 | 1,81 | 712 | 113.368.500 |
| 14/2/2024 | 1,87 | 1,80 | -3,74% | 1,80 | 1,87 | 1,81 | 1,80 | 1,82 | 944 | 193.820.600 |
| 9/2/2024 | 1,70 | 1,87 | +11,31% | 1,67 | 1,87 | 1,77 | 0,00 | 0,00 | 811 | 383.766.700 |
| 8/2/2024 | 1,75 | 1,68 | -4,00% | 1,67 | 1,75 | 1,69 | 1,68 | 1,69 | 698 | 237.056.500 |
| 7/2/2024 | 1,77 | 1,75 | -1,13% | 1,74 | 1,77 | 1,75 | 1,75 | 1,76 | 353 | 128.231.000 |
| 6/2/2024 | 1,76 | 1,77 | +0,57% | 1,74 | 1,78 | 1,76 | 1,76 | 1,77 | 306 | 94.208.000 |
| 5/2/2024 | 1,80 | 1,76 | -2,22% | 1,73 | 1,80 | 1,76 | 1,74 | 1,76 | 1.483 | 172.361.300 |
| 2/2/2024 | 1,80 | 1,80 | 0,00% | 1,75 | 1,81 | 1,78 | 1,78 | 1,80 | 1.158 | 180.087.700 |
| 1/2/2024 | 1,79 | 1,80 | +2,27% | 1,75 | 1,82 | 1,78 | 1,78 | 1,80 | 3.376 | 287.122.000 |
| 31/1/2024 | 1,76 | 1,76 | 0,00% | 1,75 | 1,81 | 1,78 | 1,76 | 1,77 | 378 | 153.683.600 |
| 30/1/2024 | 1,79 | 1,76 | -2,22% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 663 | 138.907.300 |
| 29/1/2024 | 1,85 | 1,80 | -2,70% | 1,79 | 1,85 | 1,81 | 1,80 | 1,82 | 547 | 97.406.800 |
| 26/1/2024 | 1,83 | 1,85 | +1,09% | 1,82 | 1,86 | 1,83 | 1,85 | 1,86 | 1.390 | 127.415.700 |
| 25/1/2024 | 1,87 | 1,83 | -0,54% | 1,82 | 1,87 | 1,84 | 1,83 | 1,84 | 310 | 76.036.100 |
| 24/1/2024 | 1,77 | 1,84 | +3,37% | 1,77 | 1,88 | 1,83 | 1,84 | 1,87 | 2.061 | 286.789.500 |
| 23/1/2024 | 1,79 | 1,78 | 0,00% | 1,77 | 1,82 | 1,78 | 1,77 | 1,78 | 374 | 147.322.800 |
| 22/1/2024 | 1,84 | 1,78 | -2,73% | 1,75 | 1,84 | 1,78 | 1,77 | 1,78 | 614 | 187.997.500 |
| 19/1/2024 | 1,79 | 1,83 | +2,81% | 1,76 | 1,83 | 1,79 | 1,81 | 1,83 | 689 | 124.347.500 |
| 18/1/2024 | 1,89 | 1,78 | -4,81% | 1,78 | 1,89 | 1,81 | 1,78 | 1,79 | 691 | 224.049.000 |
| 17/1/2024 | 1,90 | 1,87 | -2,09% | 1,84 | 1,90 | 1,87 | 1,85 | 1,87 | 520 | 101.136.500 |
| 16/1/2024 | 1,91 | 1,91 | 0,00% | 1,87 | 1,91 | 1,88 | 1,88 | 1,91 | 684 | 191.877.200 |
| 15/1/2024 | 1,91 | 1,91 | 0,00% | 1,88 | 1,92 | 1,89 | 1,89 | 1,91 | 1.235 | 168.936.100 |
| 12/1/2024 | 1,88 | 1,91 | +1,60% | 1,86 | 1,93 | 1,90 | 1,90 | 1,91 | 893 | 157.312.800 |
| 11/1/2024 | 1,90 | 1,88 | -1,05% | 1,85 | 1,90 | 1,87 | 1,88 | 1,89 | 529 | 129.142.000 |
| 10/1/2024 | 1,89 | 1,90 | -0,52% | 1,88 | 1,91 | 1,89 | 1,89 | 1,90 | 257 | 76.032.200 |
| 9/1/2024 | 1,88 | 1,91 | +1,06% | 1,88 | 1,92 | 1,89 | 1,89 | 1,91 | 470 | 127.845.800 |
| 8/1/2024 | 1,81 | 1,89 | +4,42% | 1,80 | 1,92 | 1,87 | 1,88 | 1,89 | 1.457 | 275.300.500 |
| 5/1/2024 | 1,76 | 1,81 | +2,84% | 1,73 | 1,83 | 1,78 | 1,79 | 1,81 | 690 | 212.571.800 |
| 4/1/2024 | 1,85 | 1,76 | -4,35% | 1,76 | 1,85 | 1,78 | 1,76 | 1,77 | 1.448 | 364.187.900 |
| 3/1/2024 | 1,87 | 1,84 | -1,60% | 1,84 | 1,89 | 1,85 | 1,84 | 1,85 | 4.400 | 290.770.700 |
| 2/1/2024 | 1,97 | 1,87 | -5,56% | 1,86 | 1,97 | 1,90 | 1,87 | 1,88 | 3.014 | 495.482.100 |
| 28/12/2023 | 1,98 | 1,98 | +0,51% | 1,93 | 1,98 | 1,95 | 1,95 | 1,98 | 1.063 | 304.280.400 |
| 27/12/2023 | 1,97 | 1,97 | +0,51% | 1,96 | 2,00 | 1,97 | 1,96 | 1,97 | 1.239 | 263.107.400 |
| 26/12/2023 | 1,95 | 1,96 | +1,03% | 1,92 | 2,01 | 1,96 | 1,94 | 1,96 | 2.260 | 283.671.700 |
| 22/12/2023 | 1,93 | 1,94 | +0,52% | 1,90 | 1,94 | 1,92 | 1,93 | 1,94 | 788 | 133.558.900 |
| 21/12/2023 | 1,96 | 1,93 | -1,53% | 1,93 | 1,97 | 1,94 | 1,93 | 1,94 | 1.325 | 162.968.500 |
| 20/12/2023 | 1,97 | 1,96 | -0,51% | 1,94 | 1,98 | 1,96 | 1,96 | 1,97 | 626 | 113.198.000 |
| 19/12/2023 | 2,00 | 1,97 | -0,51% | 1,95 | 2,02 | 1,97 | 1,97 | 1,98 | 795 | 144.189.500 |
| 18/12/2023 | 1,98 | 1,98 | -0,50% | 1,95 | 2,00 | 1,97 | 1,97 | 1,98 | 2.006 | 226.769.700 |
| 15/12/2023 | 2,00 | 1,99 | -0,50% | 1,96 | 2,02 | 1,98 | 1,99 | 2,00 | 739 | 181.829.200 |
| 14/12/2023 | 1,97 | 2,00 | +2,56% | 1,97 | 2,05 | 2,00 | 1,99 | 2,00 | 2.610 | 469.073.800 |
| 13/12/2023 | 1,94 | 1,95 | +0,52% | 1,93 | 1,99 | 1,95 | 1,95 | 1,98 | 1.168 | 182.625.300 |
| 12/12/2023 | 1,93 | 1,94 | +1,04% | 1,91 | 1,94 | 1,92 | 1,93 | 1,94 | 841 | 61.958.000 |
| 11/12/2023 | 1,96 | 1,92 | -1,54% | 1,91 | 1,97 | 1,93 | 1,92 | 1,93 | 2.147 | 145.769.600 |
| 8/12/2023 | 1,96 | 1,95 | -0,51% | 1,90 | 1,98 | 1,93 | 1,94 | 1,95 | 2.635 | 239.700.600 |
| 7/12/2023 | 1,94 | 1,96 | +1,55% | 1,94 | 1,99 | 1,95 | 1,96 | 1,97 | 1.972 | 201.570.700 |
| 6/12/2023 | 1,94 | 1,93 | +1,58% | 1,92 | 1,97 | 1,94 | 1,93 | 1,95 | 1.816 | 245.693.700 |
| 5/12/2023 | 2,00 | 1,90 | -4,52% | 1,89 | 2,02 | 1,95 | 1,90 | 1,94 | 1.706 | 397.861.800 |
| 4/12/2023 | 2,00 | 1,99 | -0,50% | 1,94 | 2,00 | 1,97 | 1,98 | 1,99 | 2.588 | 214.453.100 |
| 1/12/2023 | 1,94 | 2,00 | +3,63% | 1,90 | 2,00 | 1,96 | 1,99 | 2,00 | 4.179 | 306.795.400 |
| 30/11/2023 | 1,93 | 1,93 | +1,05% | 1,87 | 1,93 | 1,89 | 1,91 | 1,93 | 2.520 | 272.719.700 |
| 29/11/2023 | 1,96 | 1,91 | -2,55% | 1,88 | 2,00 | 1,94 | 1,91 | 1,93 | 1.054 | 307.960.900 |
| 28/11/2023 | 1,94 | 1,96 | +1,03% | 1,90 | 1,97 | 1,94 | 1,96 | 1,97 | 818 | 186.121.500 |
| 27/11/2023 | 1,90 | 1,94 | +3,74% | 1,87 | 1,94 | 1,90 | 1,92 | 1,94 | 953 | 225.505.900 |
| 24/11/2023 | 1,93 | 1,87 | -2,60% | 1,84 | 1,93 | 1,89 | 1,86 | 1,87 | 1.031 | 231.881.500 |
| 23/11/2023 | 1,92 | 1,92 | -1,03% | 1,91 | 1,96 | 1,93 | 1,91 | 1,92 | 1.023 | 165.929.000 |
| 22/11/2023 | 1,90 | 1,94 | +2,11% | 1,90 | 2,00 | 1,96 | 1,94 | 1,96 | 1.126 | 307.972.900 |
| 21/11/2023 | 1,93 | 1,90 | -1,55% | 1,88 | 1,94 | 1,90 | 1,90 | 1,91 | 1.703 | 229.670.800 |
| 20/11/2023 | 1,94 | 1,93 | 0,00% | 1,89 | 1,95 | 1,92 | 1,92 | 1,93 | 1.725 | 205.042.700 |
| 17/11/2023 | 1,92 | 1,93 | +1,05% | 1,85 | 1,95 | 1,90 | 1,92 | 1,93 | 2.626 | 320.741.700 |
| 16/11/2023 | 1,77 | 1,91 | +7,30% | 1,77 | 1,94 | 1,87 | 1,90 | 1,91 | 2.626 | 557.509.800 |
| 14/11/2023 | 1,78 | 1,78 | -0,56% | 1,76 | 1,83 | 1,79 | 1,78 | 1,80 | 1.291 | 270.226.700 |
| 13/11/2023 | 1,75 | 1,79 | +2,29% | 1,72 | 1,80 | 1,76 | 1,78 | 1,79 | 1.370 | 236.551.700 |
| 10/11/2023 | 1,81 | 1,75 | -0,57% | 1,69 | 1,81 | 1,73 | 1,73 | 1,75 | 1.146 | 299.105.000 |
| 9/11/2023 | 1,75 | 1,76 | 0,00% | 1,73 | 1,82 | 1,78 | 1,76 | 1,78 | 1.145 | 209.786.800 |
| 8/11/2023 | 1,69 | 1,76 | +4,14% | 1,69 | 1,77 | 1,74 | 1,74 | 1,76 | 1.669 | 245.764.100 |
| 7/11/2023 | 1,71 | 1,69 | -0,59% | 1,68 | 1,75 | 1,71 | 1,69 | 1,70 | 1.250 | 342.568.500 |
| 6/11/2023 | 1,76 | 1,70 | -2,30% | 1,69 | 1,77 | 1,72 | 1,70 | 1,71 | 978 | 214.092.800 |
| 3/11/2023 | 1,67 | 1,74 | +4,82% | 1,66 | 1,78 | 1,73 | 1,74 | 1,75 | 949 | 248.872.700 |
| 1/11/2023 | 1,58 | 1,66 | +4,40% | 1,58 | 1,66 | 1,62 | 1,65 | 1,66 | 993 | 166.475.000 |
| 31/10/2023 | 1,58 | 1,59 | +1,92% | 1,53 | 1,60 | 1,57 | 1,58 | 1,59 | 1.263 | 202.044.000 |
| 30/10/2023 | 1,58 | 1,56 | -0,64% | 1,54 | 1,60 | 1,56 | 1,55 | 1,56 | 841 | 174.395.500 |
| 27/10/2023 | 1,63 | 1,57 | -4,27% | 1,56 | 1,65 | 1,60 | 1,57 | 1,58 | 764 | 179.525.400 |
| 26/10/2023 | 1,61 | 1,64 | +2,50% | 1,58 | 1,64 | 1,62 | 1,63 | 1,64 | 612 | 110.727.800 |
| 25/10/2023 | 1,65 | 1,60 | -2,44% | 1,57 | 1,66 | 1,59 | 1,59 | 1,60 | 810 | 145.463.400 |
| 24/10/2023 | 1,62 | 1,64 | +1,86% | 1,60 | 1,64 | 1,61 | 1,62 | 1,64 | 1.178 | 157.080.300 |
| 23/10/2023 | 1,55 | 1,61 | +2,55% | 1,53 | 1,62 | 1,58 | 1,60 | 1,61 | 1.533 | 235.275.200 |
| 20/10/2023 | 1,52 | 1,57 | +3,29% | 1,52 | 1,58 | 1,54 | 1,56 | 1,57 | 1.054 | 168.132.000 |
| 19/10/2023 | 1,57 | 1,52 | -2,56% | 1,52 | 1,60 | 1,56 | 1,52 | 1,54 | 1.897 | 314.779.300 |
| 18/10/2023 | 1,62 | 1,56 | -3,70% | 1,56 | 1,62 | 1,58 | 1,56 | 1,57 | 2.010 | 347.479.900 |
| 17/10/2023 | 1,67 | 1,62 | -2,41% | 1,62 | 1,68 | 1,65 | 1,62 | 1,63 | 1.757 | 255.949.800 |
| 16/10/2023 | 1,70 | 1,66 | -1,78% | 1,65 | 1,71 | 1,67 | 1,66 | 1,67 | 1.951 | 291.612.100 |
| 13/10/2023 | 1,71 | 1,69 | -1,17% | 1,66 | 1,73 | 1,69 | 1,68 | 1,69 | 2.388 | 345.755.800 |
| 11/10/2023 | 1,81 | 1,71 | -3,93% | 1,70 | 1,82 | 1,73 | 1,71 | 1,72 | 1.632 | 314.754.700 |
| 10/10/2023 | 1,74 | 1,78 | +2,30% | 1,73 | 1,82 | 1,77 | 1,78 | 1,81 | 1.278 | 268.448.100 |
| 9/10/2023 | 1,76 | 1,74 | -1,69% | 1,71 | 1,76 | 1,73 | 1,73 | 1,74 | 752 | 218.893.900 |
| 6/10/2023 | 1,80 | 1,77 | -2,21% | 1,75 | 1,82 | 1,77 | 1,77 | 1,78 | 1.068 | 442.784.000 |
| 5/10/2023 | 1,85 | 1,81 | -2,16% | 1,79 | 1,86 | 1,81 | 1,80 | 1,81 | 840 | 277.953.100 |
| 4/10/2023 | 1,89 | 1,85 | +0,54% | 1,82 | 1,89 | 1,84 | 1,84 | 1,85 | 651 | 249.549.600 |
| 3/10/2023 | 1,91 | 1,84 | -4,66% | 1,83 | 1,93 | 1,86 | 1,84 | 1,85 | 1.183 | 305.841.100 |
| 2/10/2023 | 1,92 | 1,93 | 0,00% | 1,88 | 1,94 | 1,91 | 1,88 | 1,93 | 1.043 | 144.136.000 |
| 29/9/2023 | 1,89 | 1,93 | +2,66% | 1,89 | 1,96 | 1,93 | 1,91 | 1,93 | 463 | 146.012.700 |
| 28/9/2023 | 1,82 | 1,88 | +2,73% | 1,82 | 1,91 | 1,88 | 1,88 | 1,90 | 538 | 146.699.500 |
| 27/9/2023 | 1,92 | 1,83 | -3,17% | 1,83 | 1,92 | 1,85 | 1,83 | 1,85 | 646 | 159.138.000 |
| 26/9/2023 | 1,85 | 1,89 | +1,61% | 1,84 | 1,91 | 1,88 | 1,87 | 1,89 | 817 | 171.380.300 |
| 25/9/2023 | 1,84 | 1,86 | +1,09% | 1,81 | 1,87 | 1,83 | 1,86 | 1,88 | 1.105 | 156.039.700 |
| 22/9/2023 | 1,86 | 1,84 | +1,10% | 1,80 | 1,86 | 1,82 | 1,84 | 1,85 | 862 | 196.833.800 |
| 21/9/2023 | 1,88 | 1,82 | -3,19% | 1,81 | 1,88 | 1,84 | 1,81 | 1,82 | 1.076 | 211.634.100 |
| 20/9/2023 | 1,89 | 1,88 | +1,08% | 1,85 | 1,90 | 1,88 | 1,88 | 1,89 | 769 | 157.974.500 |
| 19/9/2023 | 1,89 | 1,86 | -1,59% | 1,86 | 1,90 | 1,87 | 1,86 | 1,88 | 882 | 145.903.700 |
| 18/9/2023 | 1,90 | 1,89 | 0,00% | 1,87 | 1,92 | 1,89 | 1,88 | 1,89 | 530 | 154.966.800 |
| 15/9/2023 | 1,96 | 1,89 | -3,08% | 1,89 | 1,96 | 1,91 | 1,88 | 1,89 | 942 | 235.589.200 |
| 14/9/2023 | 2,01 | 1,95 | -2,99% | 1,95 | 2,01 | 1,97 | 1,95 | 1,96 | 755 | 184.607.400 |
| 13/9/2023 | 1,96 | 2,01 | +2,03% | 1,96 | 2,02 | 1,99 | 1,99 | 2,01 | 1.126 | 217.474.600 |
| 12/9/2023 | 1,99 | 1,97 | -0,51% | 1,96 | 2,00 | 1,97 | 1,97 | 1,98 | 874 | 177.907.800 |
| 11/9/2023 | 2,00 | 1,98 | +1,02% | 1,93 | 2,00 | 1,96 | 1,97 | 1,98 | 752 | 124.408.700 |