Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MOVI3 - MOVIDA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,79 | 3,71 | -2,37% | 3,70 | 3,85 | 3,75 | 3,71 | 3,73 | 3.780 | 1.536.375.400 |
| 20/1/2025 | 3,60 | 3,80 | +4,40% | 3,55 | 3,83 | 3,73 | 3,78 | 3,80 | 4.362 | 1.627.830.500 |
| 17/1/2025 | 3,66 | 3,64 | 0,00% | 3,56 | 3,73 | 3,66 | 3,64 | 3,66 | 3.888 | 1.089.199.900 |
| 16/1/2025 | 3,78 | 3,64 | -4,21% | 3,62 | 3,78 | 3,68 | 3,62 | 3,65 | 2.754 | 1.099.689.500 |
| 15/1/2025 | 3,55 | 3,80 | +7,34% | 3,55 | 3,80 | 3,71 | 3,75 | 3,80 | 6.124 | 2.073.423.000 |
| 14/1/2025 | 3,36 | 3,54 | +5,99% | 3,30 | 3,54 | 3,43 | 3,52 | 3,55 | 4.915 | 1.478.510.400 |
| 13/1/2025 | 3,41 | 3,34 | -1,76% | 3,32 | 3,43 | 3,35 | 3,34 | 3,35 | 3.076 | 963.437.200 |
| 10/1/2025 | 3,51 | 3,40 | -3,13% | 3,39 | 3,52 | 3,44 | 3,40 | 3,41 | 4.000 | 1.693.363.200 |
| 9/1/2025 | 3,55 | 3,51 | -1,13% | 3,51 | 3,59 | 3,54 | 3,50 | 3,51 | 3.204 | 869.624.200 |
| 8/1/2025 | 3,69 | 3,55 | -4,31% | 3,44 | 3,69 | 3,53 | 3,55 | 3,57 | 7.078 | 2.907.588.300 |
| 7/1/2025 | 3,78 | 3,71 | -1,07% | 3,68 | 3,87 | 3,75 | 3,70 | 3,71 | 6.489 | 2.457.069.200 |
| 6/1/2025 | 3,70 | 3,75 | +3,88% | 3,66 | 3,80 | 3,72 | 3,73 | 3,75 | 6.461 | 1.956.953.400 |
| 3/1/2025 | 3,55 | 3,61 | +1,12% | 3,51 | 3,67 | 3,59 | 3,61 | 3,62 | 3.799 | 1.576.268.900 |
| 2/1/2025 | 3,49 | 3,57 | +0,85% | 3,39 | 3,60 | 3,52 | 3,55 | 3,57 | 7.380 | 1.997.796.200 |
| 30/12/2024 | 3,55 | 3,54 | -2,75% | 3,35 | 3,68 | 3,45 | 3,53 | 3,55 | 8.155 | 3.974.300.900 |
| 27/12/2024 | 3,73 | 3,64 | -1,89% | 3,62 | 3,82 | 3,68 | 3,63 | 3,64 | 8.239 | 3.205.672.000 |
| 26/12/2024 | 3,79 | 3,71 | -2,11% | 3,69 | 3,83 | 3,74 | 3,70 | 3,71 | 5.914 | 1.687.541.900 |
| 23/12/2024 | 3,89 | 3,79 | -3,81% | 3,75 | 3,95 | 3,80 | 3,78 | 3,79 | 9.639 | 2.252.817.300 |
| 20/12/2024 | 3,83 | 3,94 | +2,87% | 3,79 | 4,06 | 3,93 | 3,94 | 3,96 | 6.730 | 4.046.832.100 |
| 19/12/2024 | 3,69 | 3,83 | +3,79% | 3,68 | 3,87 | 3,78 | 3,81 | 3,83 | 8.636 | 3.127.648.800 |
| 18/12/2024 | 4,05 | 3,69 | -9,34% | 3,68 | 4,05 | 3,78 | 3,68 | 3,69 | 14.191 | 4.023.352.400 |
| 17/12/2024 | 4,02 | 4,07 | +1,50% | 3,92 | 4,12 | 4,02 | 4,06 | 4,09 | 7.296 | 3.221.198.800 |
| 16/12/2024 | 4,18 | 4,01 | -4,75% | 4,01 | 4,23 | 4,13 | 4,01 | 4,07 | 6.183 | 2.097.487.000 |
| 13/12/2024 | 4,52 | 4,21 | -6,44% | 4,21 | 4,52 | 4,35 | 4,21 | 4,27 | 7.709 | 3.340.838.700 |
| 12/12/2024 | 4,80 | 4,50 | -8,72% | 4,50 | 4,83 | 4,60 | 4,50 | 4,52 | 9.052 | 4.041.032.400 |
| 11/12/2024 | 4,91 | 4,93 | +1,86% | 4,78 | 5,16 | 4,93 | 4,92 | 4,93 | 10.200 | 3.960.444.600 |
| 10/12/2024 | 4,85 | 4,84 | +0,83% | 4,76 | 5,04 | 4,84 | 4,84 | 4,85 | 9.092 | 3.222.308.000 |
| 9/12/2024 | 5,03 | 4,80 | -4,57% | 4,78 | 5,07 | 4,89 | 4,80 | 4,81 | 11.382 | 3.779.422.600 |
| 6/12/2024 | 5,14 | 5,03 | -1,95% | 4,94 | 5,22 | 5,01 | 5,02 | 5,03 | 10.826 | 3.562.268.000 |
| 5/12/2024 | 5,07 | 5,13 | +4,48% | 5,00 | 5,22 | 5,12 | 5,12 | 5,14 | 8.088 | 3.117.386.600 |
| 4/12/2024 | 4,94 | 4,91 | -0,81% | 4,91 | 5,07 | 4,97 | 4,90 | 4,91 | 10.100 | 3.045.517.000 |
| 3/12/2024 | 5,11 | 4,95 | -2,94% | 4,79 | 5,20 | 4,94 | 4,95 | 4,97 | 11.970 | 6.273.596.000 |
| 2/12/2024 | 5,22 | 5,10 | -2,86% | 5,07 | 5,29 | 5,15 | 5,09 | 5,10 | 8.398 | 3.066.737.900 |
| 29/11/2024 | 5,41 | 5,25 | -3,67% | 4,88 | 5,43 | 5,16 | 5,24 | 5,25 | 32.457 | 10.331.460.600 |
| 28/11/2024 | 6,23 | 5,45 | -14,17% | 5,43 | 6,29 | 5,80 | 5,45 | 5,46 | 15.995 | 8.043.634.100 |
| 27/11/2024 | 6,84 | 6,35 | -6,89% | 6,32 | 6,95 | 6,53 | 6,34 | 6,35 | 14.065 | 5.232.176.400 |
| 26/11/2024 | 6,90 | 6,82 | -0,44% | 6,77 | 6,96 | 6,87 | 6,82 | 6,84 | 7.828 | 5.273.725.000 |
| 25/11/2024 | 6,91 | 6,85 | -1,86% | 6,77 | 7,04 | 6,89 | 6,84 | 6,85 | 17.121 | 8.577.634.600 |
| 22/11/2024 | 6,66 | 6,98 | +4,80% | 6,65 | 7,00 | 6,82 | 6,97 | 6,98 | 10.369 | 5.614.996.500 |
| 21/11/2024 | 6,56 | 6,66 | -0,30% | 6,41 | 6,68 | 6,56 | 6,62 | 6,66 | 11.234 | 4.447.704.100 |
| 19/11/2024 | 6,14 | 6,68 | +9,15% | 6,07 | 6,77 | 6,61 | 6,68 | 6,71 | 10.122 | 6.473.554.300 |
| 18/11/2024 | 6,10 | 6,12 | -0,16% | 5,97 | 6,19 | 6,08 | 6,11 | 6,15 | 12.164 | 3.478.526.400 |
| 14/11/2024 | 6,47 | 6,13 | -6,13% | 6,13 | 6,68 | 6,33 | 6,13 | 6,18 | 9.616 | 3.353.330.600 |
| 13/11/2024 | 6,47 | 6,53 | 0,00% | 6,36 | 6,62 | 6,48 | 6,47 | 6,53 | 13.268 | 4.874.960.300 |
| 12/11/2024 | 6,64 | 6,53 | +1,56% | 6,48 | 6,72 | 6,59 | 6,53 | 6,54 | 11.184 | 3.297.959.300 |
| 11/11/2024 | 6,46 | 6,43 | +0,78% | 6,22 | 6,59 | 6,46 | 6,39 | 6,44 | 12.114 | 3.063.154.700 |
| 8/11/2024 | 6,60 | 6,38 | -2,74% | 6,13 | 6,67 | 6,36 | 6,38 | 6,39 | 16.967 | 6.783.275.000 |
| 7/11/2024 | 6,48 | 6,56 | +0,92% | 6,36 | 6,72 | 6,53 | 6,55 | 6,56 | 13.981 | 5.386.262.300 |
| 6/11/2024 | 6,25 | 6,50 | -0,91% | 6,23 | 6,58 | 6,42 | 6,49 | 6,50 | 11.144 | 3.517.550.400 |
| 5/11/2024 | 6,32 | 6,56 | +2,66% | 6,21 | 6,63 | 6,44 | 6,55 | 6,57 | 9.097 | 3.183.719.200 |
| 4/11/2024 | 5,79 | 6,39 | +12,70% | 5,79 | 6,44 | 6,17 | 6,39 | 6,40 | 13.012 | 5.270.173.600 |
| 1/11/2024 | 6,01 | 5,67 | -5,50% | 5,67 | 6,03 | 5,73 | 5,67 | 5,69 | 8.182 | 3.329.118.500 |
| 31/10/2024 | 6,16 | 6,00 | -3,07% | 6,00 | 6,28 | 6,07 | 5,99 | 6,00 | 4.027 | 1.914.585.200 |
| 30/10/2024 | 6,01 | 6,19 | +3,17% | 5,97 | 6,21 | 6,14 | 6,17 | 6,20 | 6.808 | 2.329.952.100 |
| 29/10/2024 | 6,12 | 6,00 | -1,64% | 5,95 | 6,17 | 6,03 | 5,99 | 6,01 | 6.881 | 1.988.886.500 |
| 28/10/2024 | 6,05 | 6,10 | +3,39% | 6,02 | 6,21 | 6,13 | 6,09 | 6,13 | 6.238 | 2.839.691.000 |
| 25/10/2024 | 6,06 | 5,90 | -2,16% | 5,88 | 6,19 | 5,97 | 5,89 | 5,92 | 5.790 | 2.217.442.200 |
| 24/10/2024 | 5,77 | 6,03 | +4,69% | 5,74 | 6,04 | 5,89 | 6,02 | 6,03 | 5.431 | 2.213.837.100 |
| 23/10/2024 | 5,67 | 5,76 | +0,17% | 5,64 | 5,82 | 5,72 | 5,73 | 5,76 | 4.913 | 1.776.632.000 |
| 22/10/2024 | 5,82 | 5,75 | -1,88% | 5,67 | 6,00 | 5,79 | 5,74 | 5,76 | 5.697 | 2.328.998.100 |
| 21/10/2024 | 5,66 | 5,86 | +3,53% | 5,66 | 5,91 | 5,83 | 5,86 | 5,88 | 4.279 | 1.767.722.400 |
| 18/10/2024 | 5,87 | 5,66 | -3,25% | 5,66 | 5,96 | 5,74 | 5,66 | 5,67 | 7.889 | 2.594.541.000 |
| 17/10/2024 | 5,82 | 5,85 | -0,51% | 5,71 | 5,88 | 5,78 | 5,81 | 5,85 | 9.100 | 3.231.658.300 |
| 16/10/2024 | 5,67 | 5,88 | +3,70% | 5,57 | 5,95 | 5,80 | 5,87 | 5,88 | 8.672 | 3.421.738.500 |
| 15/10/2024 | 5,73 | 5,67 | -0,70% | 5,62 | 5,89 | 5,72 | 5,66 | 5,67 | 6.773 | 2.534.494.900 |
| 14/10/2024 | 5,51 | 5,71 | +3,44% | 5,50 | 5,79 | 5,66 | 5,70 | 5,74 | 7.594 | 2.700.093.200 |
| 11/10/2024 | 5,48 | 5,52 | +0,73% | 5,28 | 5,65 | 5,48 | 5,52 | 5,56 | 9.989 | 4.392.452.300 |
| 10/10/2024 | 5,92 | 5,48 | -6,80% | 5,47 | 5,97 | 5,62 | 5,47 | 5,48 | 10.097 | 5.215.817.400 |
| 9/10/2024 | 6,00 | 5,88 | -3,13% | 5,87 | 6,07 | 5,93 | 5,87 | 5,88 | 5.536 | 2.546.443.500 |
| 8/10/2024 | 5,93 | 6,07 | +2,02% | 5,85 | 6,09 | 6,02 | 6,07 | 6,08 | 7.884 | 2.416.210.300 |
| 7/10/2024 | 5,94 | 5,95 | +1,02% | 5,85 | 6,06 | 5,96 | 5,95 | 5,97 | 5.060 | 1.551.798.400 |
| 4/10/2024 | 5,86 | 5,89 | +0,51% | 5,85 | 5,98 | 5,90 | 5,88 | 5,89 | 4.966 | 1.752.766.800 |
| 3/10/2024 | 6,00 | 5,86 | -3,62% | 5,85 | 6,01 | 5,90 | 5,85 | 5,87 | 10.572 | 3.158.164.700 |
| 2/10/2024 | 6,25 | 6,08 | +0,33% | 6,08 | 6,39 | 6,23 | 6,08 | 6,09 | 9.140 | 3.953.730.900 |
| 1/10/2024 | 6,16 | 6,06 | -1,78% | 6,03 | 6,34 | 6,13 | 6,05 | 6,06 | 7.843 | 2.825.232.000 |
| 30/9/2024 | 6,26 | 6,17 | -2,37% | 6,04 | 6,29 | 6,15 | 6,16 | 6,21 | 10.160 | 2.786.611.900 |
| 26/9/2024 | 6,36 | 6,32 | +0,32% | 6,23 | 6,46 | 6,33 | 6,30 | 6,32 | 5.192 | 2.340.241.200 |
| 25/9/2024 | 6,45 | 6,30 | -2,17% | 6,23 | 6,54 | 6,34 | 6,29 | 6,30 | 8.308 | 3.313.425.200 |
| 24/9/2024 | 6,70 | 6,44 | -1,68% | 6,43 | 6,75 | 6,49 | 6,43 | 6,44 | 4.880 | 2.423.975.300 |
| 23/9/2024 | 6,54 | 6,55 | +0,31% | 6,40 | 6,62 | 6,52 | 6,55 | 6,57 | 5.699 | 1.650.043.900 |
| 20/9/2024 | 6,86 | 6,53 | -4,95% | 6,42 | 6,87 | 6,54 | 6,52 | 6,53 | 11.512 | 5.293.971.200 |
| 19/9/2024 | 7,25 | 6,87 | -3,38% | 6,84 | 7,28 | 6,96 | 6,86 | 6,87 | 5.884 | 2.374.613.200 |
| 18/9/2024 | 7,29 | 7,11 | -3,13% | 7,08 | 7,44 | 7,26 | 7,10 | 7,11 | 6.838 | 2.951.051.500 |
| 17/9/2024 | 7,17 | 7,34 | +1,80% | 7,03 | 7,34 | 7,20 | 7,31 | 7,35 | 4.690 | 1.911.479.200 |
| 16/9/2024 | 7,17 | 7,21 | 0,00% | 7,07 | 7,22 | 7,15 | 7,19 | 7,21 | 3.617 | 1.391.842.800 |
| 13/9/2024 | 6,80 | 7,21 | +7,45% | 6,80 | 7,35 | 7,19 | 7,20 | 7,22 | 13.154 | 4.757.365.800 |
| 12/9/2024 | 6,96 | 6,71 | -3,45% | 6,70 | 6,99 | 6,77 | 6,71 | 6,76 | 5.178 | 2.282.277.100 |
| 11/9/2024 | 6,91 | 6,95 | +1,16% | 6,88 | 7,06 | 6,94 | 6,95 | 7,00 | 5.339 | 1.633.884.300 |
| 10/9/2024 | 6,93 | 6,87 | -1,15% | 6,73 | 6,94 | 6,83 | 6,86 | 6,88 | 5.396 | 1.983.143.200 |
| 9/9/2024 | 6,91 | 6,95 | +0,14% | 6,84 | 7,03 | 6,92 | 6,92 | 6,95 | 6.145 | 1.928.063.000 |
| 6/9/2024 | 7,25 | 6,94 | -3,48% | 6,85 | 7,26 | 6,99 | 6,93 | 6,94 | 6.069 | 2.217.214.300 |
| 5/9/2024 | 7,15 | 7,19 | +0,14% | 7,03 | 7,25 | 7,15 | 7,17 | 7,20 | 6.602 | 1.953.192.800 |
| 4/9/2024 | 6,92 | 7,18 | +4,21% | 6,92 | 7,29 | 7,15 | 7,18 | 7,19 | 6.264 | 2.502.913.000 |
| 3/9/2024 | 6,95 | 6,89 | -1,01% | 6,78 | 7,11 | 6,90 | 6,88 | 6,89 | 7.034 | 2.694.586.700 |
| 2/9/2024 | 7,12 | 6,96 | -2,52% | 6,96 | 7,12 | 7,01 | 6,96 | 6,98 | 3.544 | 1.501.755.400 |
| 30/8/2024 | 6,91 | 7,14 | +2,00% | 6,86 | 7,15 | 7,05 | 7,13 | 7,14 | 8.826 | 3.004.552.600 |
| 29/8/2024 | 7,37 | 7,00 | -4,76% | 6,98 | 7,37 | 7,06 | 6,99 | 7,00 | 12.884 | 3.211.196.400 |
| 28/8/2024 | 7,54 | 7,35 | -3,16% | 7,28 | 7,57 | 7,38 | 7,34 | 7,35 | 7.501 | 2.227.617.200 |
| 27/8/2024 | 7,42 | 7,59 | +2,29% | 7,42 | 7,68 | 7,59 | 7,57 | 7,60 | 6.488 | 2.173.617.900 |
| 26/8/2024 | 7,61 | 7,42 | -2,11% | 7,28 | 7,66 | 7,39 | 7,40 | 7,42 | 5.367 | 2.304.922.000 |
| 23/8/2024 | 7,31 | 7,58 | +3,98% | 7,27 | 7,68 | 7,53 | 7,58 | 7,61 | 5.511 | 2.485.918.200 |
| 22/8/2024 | 7,60 | 7,29 | -5,32% | 7,29 | 7,69 | 7,44 | 7,29 | 7,31 | 6.035 | 2.751.629.500 |
| 21/8/2024 | 7,63 | 7,70 | +0,79% | 7,47 | 7,79 | 7,61 | 7,64 | 7,71 | 8.003 | 3.593.635.100 |
| 20/8/2024 | 7,65 | 7,64 | -0,91% | 7,61 | 7,82 | 7,66 | 7,61 | 7,64 | 10.590 | 2.535.526.800 |
| 19/8/2024 | 7,31 | 7,71 | +5,47% | 7,31 | 7,71 | 7,57 | 7,70 | 7,72 | 12.033 | 3.249.400.000 |
| 16/8/2024 | 7,36 | 7,31 | 0,00% | 7,29 | 7,56 | 7,39 | 7,30 | 7,31 | 5.743 | 2.911.489.400 |
| 15/8/2024 | 7,38 | 7,31 | -0,81% | 7,28 | 7,56 | 7,43 | 7,31 | 7,33 | 5.539 | 2.485.227.500 |
| 14/8/2024 | 7,30 | 7,37 | -0,41% | 7,03 | 7,43 | 7,28 | 7,34 | 7,38 | 9.212 | 5.069.114.500 |
| 13/8/2024 | 7,62 | 7,40 | -2,37% | 7,37 | 7,77 | 7,54 | 7,39 | 7,40 | 9.576 | 3.006.521.200 |
| 12/8/2024 | 7,60 | 7,58 | +1,07% | 7,42 | 7,71 | 7,56 | 7,57 | 7,58 | 6.559 | 2.793.484.100 |
| 9/8/2024 | 7,30 | 7,50 | +3,59% | 7,18 | 7,50 | 7,37 | 7,48 | 7,50 | 1 | 5.021.738.500 |
| 8/8/2024 | 7,36 | 7,24 | -1,63% | 7,23 | 7,76 | 7,38 | 7,23 | 7,24 | 1.740 | 4.096.993.400 |
| 7/8/2024 | 6,93 | 7,36 | +16,83% | 6,81 | 7,40 | 7,23 | 7,35 | 7,36 | 9.451 | 11.019.454.300 |
| 6/8/2024 | 6,48 | 6,30 | -2,02% | 6,26 | 6,62 | 6,37 | 6,30 | 6,32 | 6.749 | 3.041.000.300 |
| 5/8/2024 | 6,23 | 6,43 | -2,87% | 6,17 | 6,52 | 6,39 | 6,43 | 6,44 | 6.285 | 2.335.974.000 |
| 2/8/2024 | 6,33 | 6,62 | +4,91% | 6,29 | 6,62 | 6,48 | 6,60 | 6,62 | 7.301 | 3.596.970.300 |
| 1/8/2024 | 6,55 | 6,31 | -3,37% | 6,21 | 6,78 | 6,46 | 6,30 | 6,32 | 8.055 | 3.067.796.800 |
| 31/7/2024 | 6,25 | 6,53 | +5,83% | 6,22 | 6,66 | 6,48 | 6,53 | 6,54 | 7.326 | 3.239.202.800 |
| 30/7/2024 | 6,16 | 6,17 | -0,48% | 6,09 | 6,24 | 6,17 | 6,16 | 6,17 | 5.706 | 2.446.941.800 |
| 29/7/2024 | 6,35 | 6,20 | -2,36% | 6,19 | 6,55 | 6,29 | 6,19 | 6,20 | 8.712 | 2.802.685.000 |
| 26/7/2024 | 5,96 | 6,35 | +7,63% | 5,91 | 6,49 | 6,24 | 6,34 | 6,36 | 7.151 | 4.188.669.300 |
| 25/7/2024 | 5,96 | 5,90 | -1,34% | 5,88 | 6,03 | 5,93 | 5,90 | 5,92 | 5.410 | 2.306.888.000 |
| 24/7/2024 | 6,12 | 5,98 | -2,29% | 5,95 | 6,20 | 6,05 | 5,98 | 6,04 | 9.038 | 3.281.831.400 |
| 23/7/2024 | 6,22 | 6,12 | -2,39% | 6,12 | 6,37 | 6,24 | 6,12 | 6,13 | 5.162 | 1.983.317.100 |
| 22/7/2024 | 6,09 | 6,27 | +3,13% | 6,09 | 6,32 | 6,22 | 6,27 | 6,26 | 5.657 | 2.841.630.400 |
| 19/7/2024 | 6,26 | 6,08 | -4,10% | 6,08 | 6,48 | 6,24 | 6,07 | 6,09 | 6.491 | 3.091.125.600 |
| 18/7/2024 | 6,71 | 6,34 | -5,79% | 6,30 | 6,71 | 6,42 | 6,32 | 6,36 | 9.100 | 2.945.349.700 |
| 17/7/2024 | 6,81 | 6,73 | -1,03% | 6,65 | 6,93 | 6,73 | 6,69 | 6,73 | 6.388 | 2.094.126.300 |
| 16/7/2024 | 6,63 | 6,80 | +2,26% | 6,59 | 6,94 | 6,83 | 6,80 | 6,81 | 8.320 | 2.845.494.700 |
| 15/7/2024 | 6,83 | 6,65 | -2,92% | 6,65 | 6,87 | 6,69 | 6,64 | 6,65 | 7.120 | 2.183.751.300 |
| 12/7/2024 | 6,91 | 6,85 | -1,15% | 6,83 | 7,08 | 6,92 | 6,84 | 6,85 | 8.488 | 2.482.904.700 |
| 11/7/2024 | 7,10 | 6,93 | +0,43% | 6,93 | 7,17 | 7,01 | 6,93 | 6,95 | 5.646 | 2.102.250.400 |
| 10/7/2024 | 6,95 | 6,90 | -0,86% | 6,71 | 7,02 | 6,89 | 6,90 | 6,91 | 399 | 4.486.617.200 |
| 9/7/2024 | 6,82 | 6,96 | +1,46% | 6,65 | 7,07 | 6,95 | 6,95 | 6,97 | 1.011 | 3.106.280.400 |
| 8/7/2024 | 6,76 | 6,86 | +2,54% | 6,57 | 6,93 | 6,77 | 6,85 | 6,86 | 6.806 | 2.797.228.400 |
| 5/7/2024 | 6,70 | 6,69 | -2,48% | 6,61 | 6,84 | 6,71 | 6,69 | 6,70 | 858 | 4.834.366.500 |
| 4/7/2024 | 6,30 | 6,86 | +12,27% | 6,24 | 6,99 | 6,75 | 6,86 | 6,89 | 6.029 | 7.701.240.500 |
| 3/7/2024 | 5,97 | 6,11 | +3,56% | 5,97 | 6,23 | 6,14 | 6,11 | 6,14 | 8.447 | 3.384.492.600 |
| 2/7/2024 | 5,99 | 5,90 | -1,50% | 5,78 | 5,99 | 5,87 | 5,89 | 5,90 | 432 | 3.594.614.000 |
| 1/7/2024 | 6,02 | 5,99 | -0,83% | 5,95 | 6,19 | 6,05 | 5,99 | 6,00 | 6.164 | 2.373.338.100 |
| 28/6/2024 | 6,23 | 6,04 | -4,28% | 5,97 | 6,34 | 6,06 | 6,03 | 6,04 | 8.839 | 2.464.931.800 |
| 27/6/2024 | 6,24 | 6,31 | +1,12% | 6,04 | 6,38 | 6,21 | 6,29 | 6,33 | 9.083 | 2.922.999.400 |
| 26/6/2024 | 6,00 | 6,24 | +2,97% | 5,87 | 6,30 | 6,07 | 6,21 | 6,24 | 993 | 5.346.038.700 |
| 25/6/2024 | 6,13 | 6,06 | -0,98% | 6,01 | 6,15 | 6,08 | 6,06 | 6,07 | 7.816 | 1.622.225.700 |
| 24/6/2024 | 5,94 | 6,12 | +3,03% | 5,94 | 6,17 | 6,06 | 6,11 | 6,13 | 8.715 | 3.359.165.500 |
| 21/6/2024 | 5,97 | 5,94 | -0,50% | 5,88 | 6,16 | 5,98 | 5,93 | 5,94 | 6.671 | 1.673.525.900 |
| 20/6/2024 | 5,94 | 5,97 | +1,19% | 5,90 | 6,23 | 6,04 | 5,96 | 5,98 | 5.880 | 2.127.342.300 |
| 19/6/2024 | 5,76 | 5,90 | +1,55% | 5,76 | 5,94 | 5,85 | 5,90 | 5,94 | 2.292 | 752.353.700 |
| 18/6/2024 | 5,82 | 5,81 | -0,51% | 5,77 | 5,95 | 5,85 | 5,80 | 5,81 | 899 | 2.233.907.600 |
| 17/6/2024 | 6,02 | 5,84 | -3,15% | 5,84 | 6,03 | 5,89 | 5,84 | 5,89 | 5.529 | 1.741.663.600 |
| 14/6/2024 | 5,95 | 6,03 | +1,17% | 5,88 | 6,14 | 6,00 | 6,02 | 6,04 | 5.551 | 2.060.408.300 |
| 13/6/2024 | 6,27 | 5,96 | -4,94% | 5,93 | 6,27 | 6,01 | 5,95 | 5,97 | 6.641 | 3.272.386.900 |
| 12/6/2024 | 6,29 | 6,27 | +0,80% | 6,19 | 6,46 | 6,31 | 6,26 | 6,24 | 7.387 | 2.775.640.600 |
| 11/6/2024 | 6,13 | 6,22 | +1,47% | 6,11 | 6,24 | 6,19 | 6,22 | 6,23 | 6.725 | 1.363.369.700 |
| 10/6/2024 | 6,39 | 6,13 | -4,07% | 6,12 | 6,39 | 6,20 | 6,12 | 6,13 | 7.588 | 2.662.347.700 |
| 7/6/2024 | 6,45 | 6,39 | -2,74% | 6,31 | 6,51 | 6,38 | 6,36 | 6,39 | 4.408 | 2.916.817.600 |
| 6/6/2024 | 6,49 | 6,57 | +1,39% | 6,48 | 6,75 | 6,60 | 6,56 | 6,50 | 8.674 | 3.293.370.100 |
| 5/6/2024 | 6,52 | 6,48 | +0,15% | 6,37 | 6,66 | 6,50 | 6,47 | 6,48 | 6.553 | 2.725.694.300 |
| 4/6/2024 | 6,61 | 6,47 | -2,85% | 6,45 | 6,63 | 6,49 | 6,47 | 6,48 | 7.695 | 2.571.089.800 |
| 3/6/2024 | 6,44 | 6,66 | +2,78% | 6,44 | 6,77 | 6,63 | 6,65 | 6,68 | 9.196 | 3.102.356.200 |
| 31/5/2024 | 6,54 | 6,48 | -0,92% | 6,42 | 6,63 | 6,49 | 6,48 | 6,53 | 3.765 | 1.952.673.300 |
| 29/5/2024 | 6,57 | 6,54 | -1,65% | 6,36 | 6,59 | 6,48 | 6,54 | 6,57 | 6.499 | 4.349.134.900 |
| 28/5/2024 | 6,55 | 6,65 | +2,94% | 6,52 | 6,88 | 6,70 | 6,65 | 6,66 | 6.056 | 3.841.789.200 |
| 27/5/2024 | 6,45 | 6,46 | +0,16% | 6,34 | 6,50 | 6,40 | 6,43 | 6,47 | 2.533 | 1.394.229.500 |
| 24/5/2024 | 6,64 | 6,45 | -2,71% | 6,38 | 6,64 | 6,45 | 6,45 | 6,47 | 7.963 | 2.561.802.400 |
| 23/5/2024 | 6,45 | 6,63 | +3,92% | 6,32 | 6,63 | 6,47 | 6,61 | 6,64 | 9.116 | 3.650.411.600 |
| 22/5/2024 | 6,52 | 6,38 | -2,30% | 6,32 | 6,52 | 6,40 | 6,38 | 6,39 | 7.431 | 3.386.744.400 |
| 21/5/2024 | 6,96 | 6,53 | -6,18% | 6,53 | 6,99 | 6,67 | 6,53 | 6,54 | 6.939 | 4.648.067.900 |
| 20/5/2024 | 7,06 | 6,96 | -1,42% | 6,80 | 7,08 | 6,93 | 6,96 | 6,97 | 3.784 | 2.067.352.900 |
| 17/5/2024 | 7,19 | 7,06 | -1,94% | 7,05 | 7,23 | 7,11 | 7,06 | 7,08 | 4.203 | 1.856.573.100 |
| 16/5/2024 | 7,05 | 7,20 | +2,71% | 6,96 | 7,24 | 7,10 | 7,19 | 7,21 | 3.429 | 1.876.174.900 |
| 15/5/2024 | 7,00 | 7,01 | +0,14% | 6,95 | 7,19 | 7,05 | 7,01 | 7,02 | 4.955 | 2.325.152.600 |
| 14/5/2024 | 6,94 | 7,00 | +0,72% | 6,92 | 7,12 | 7,01 | 6,98 | 7,00 | 3.134 | 1.753.086.700 |
| 13/5/2024 | 6,94 | 6,95 | +0,58% | 6,86 | 7,26 | 7,06 | 6,95 | 6,97 | 2.130 | 4.184.770.300 |
| 10/5/2024 | 7,26 | 6,91 | -4,56% | 6,90 | 7,48 | 7,10 | 6,90 | 6,91 | 1.493 | 4.954.604.800 |
| 9/5/2024 | 7,69 | 7,24 | -6,70% | 7,10 | 7,85 | 7,30 | 7,24 | 7,26 | 109 | 5.339.538.800 |
| 8/5/2024 | 7,48 | 7,76 | +2,37% | 7,36 | 7,85 | 7,70 | 7,76 | 7,78 | 7.494 | 4.014.689.800 |
| 7/5/2024 | 7,45 | 7,58 | +3,69% | 7,37 | 7,69 | 7,56 | 7,54 | 7,58 | 6.308 | 2.520.376.600 |
| 6/5/2024 | 7,60 | 7,31 | -4,07% | 7,23 | 7,63 | 7,38 | 7,30 | 7,31 | 5.567 | 1.962.953.400 |
| 3/5/2024 | 7,40 | 7,62 | +5,54% | 7,40 | 7,85 | 7,67 | 7,62 | 7,66 | 7.784 | 4.072.988.200 |
| 2/5/2024 | 7,19 | 7,22 | +2,27% | 7,09 | 7,29 | 7,20 | 7,20 | 7,23 | 4.918 | 1.596.007.400 |
| 30/4/2024 | 7,30 | 7,06 | -3,55% | 7,03 | 7,30 | 7,09 | 7,05 | 7,06 | 5.434 | 1.873.581.200 |
| 29/4/2024 | 7,28 | 7,32 | 0,00% | 7,22 | 7,44 | 7,31 | 7,31 | 7,32 | 3.490 | 1.283.855.500 |
| 26/4/2024 | 7,14 | 7,32 | +3,68% | 7,14 | 7,42 | 7,27 | 7,27 | 7,32 | 5.705 | 1.665.772.300 |
| 25/4/2024 | 7,14 | 7,06 | -1,53% | 6,96 | 7,19 | 7,08 | 7,06 | 7,08 | 7.623 | 3.115.093.800 |
| 24/4/2024 | 7,19 | 7,17 | -0,42% | 7,11 | 7,32 | 7,18 | 7,15 | 7,17 | 7.589 | 2.863.615.800 |
| 23/4/2024 | 7,25 | 7,20 | -1,50% | 7,14 | 7,39 | 7,24 | 7,20 | 7,22 | 4.252 | 2.459.481.100 |
| 22/4/2024 | 7,56 | 7,31 | -2,66% | 7,31 | 7,57 | 7,37 | 7,30 | 7,31 | 8.684 | 2.509.267.500 |
| 19/4/2024 | 7,46 | 7,51 | +1,21% | 7,42 | 7,68 | 7,53 | 7,50 | 7,54 | 5.302 | 1.590.569.700 |
| 18/4/2024 | 7,49 | 7,42 | -0,93% | 7,38 | 7,69 | 7,48 | 7,42 | 7,43 | 5.824 | 1.890.692.900 |
| 17/4/2024 | 7,60 | 7,49 | -0,93% | 7,47 | 7,73 | 7,55 | 7,48 | 7,49 | 4.251 | 1.579.246.900 |
| 16/4/2024 | 7,62 | 7,56 | -1,31% | 7,43 | 7,67 | 7,57 | 7,55 | 7,56 | 8.632 | 3.253.990.000 |
| 15/4/2024 | 7,84 | 7,66 | -1,79% | 7,61 | 7,97 | 7,72 | 7,65 | 7,67 | 6.971 | 3.163.558.500 |
| 12/4/2024 | 8,07 | 7,80 | -3,82% | 7,69 | 8,14 | 7,82 | 7,79 | 7,80 | 8.226 | 3.854.786.400 |
| 11/4/2024 | 8,15 | 8,11 | -0,12% | 8,03 | 8,27 | 8,12 | 8,09 | 8,11 | 6.598 | 2.407.537.300 |
| 10/4/2024 | 8,31 | 8,12 | -2,99% | 8,00 | 8,32 | 8,17 | 8,12 | 8,13 | 1.827 | 4.275.454.800 |
| 9/4/2024 | 8,00 | 8,37 | +4,49% | 8,00 | 8,53 | 8,42 | 8,37 | 8,39 | 8.425 | 4.756.323.500 |
| 8/4/2024 | 7,96 | 8,01 | +1,01% | 7,78 | 8,14 | 7,99 | 8,00 | 8,01 | 253 | 3.090.774.600 |
| 5/4/2024 | 8,03 | 7,93 | -1,25% | 7,87 | 8,13 | 7,94 | 7,91 | 7,93 | 5.432 | 2.060.770.400 |
| 4/4/2024 | 7,88 | 8,03 | +2,03% | 7,88 | 8,30 | 8,09 | 8,03 | 8,04 | 8.623 | 3.260.988.900 |
| 3/4/2024 | 8,20 | 7,87 | -4,02% | 7,87 | 8,22 | 7,95 | 7,87 | 7,88 | 8.809 | 4.118.435.300 |
| 2/4/2024 | 8,51 | 8,20 | -3,64% | 8,16 | 8,58 | 8,25 | 8,20 | 8,24 | 9.251 | 3.582.292.200 |
| 1/4/2024 | 8,49 | 8,51 | +0,12% | 8,49 | 8,82 | 8,63 | 8,50 | 8,51 | 2.241 | 3.739.877.300 |
| 28/3/2024 | 8,23 | 8,50 | +3,41% | 8,10 | 8,56 | 8,38 | 8,50 | 8,53 | 9.747 | 4.073.730.800 |
| 27/3/2024 | 8,77 | 8,22 | -6,70% | 8,02 | 8,80 | 8,19 | 8,21 | 8,22 | 7.982 | 10.199.883.600 |
| 26/3/2024 | 8,55 | 8,81 | +3,04% | 8,41 | 8,96 | 8,74 | 8,81 | 8,82 | 81 | 7.175.832.300 |
| 25/3/2024 | 8,57 | 8,55 | -0,12% | 8,45 | 8,71 | 8,53 | 8,55 | 8,56 | 4.486 | 1.697.810.500 |
| 22/3/2024 | 9,03 | 8,56 | -4,68% | 8,46 | 9,03 | 8,61 | 8,56 | 8,58 | 7.953 | 3.910.715.800 |
| 21/3/2024 | 9,30 | 8,98 | -3,13% | 8,97 | 9,30 | 9,05 | 8,97 | 8,99 | 5.250 | 3.118.138.000 |
| 20/3/2024 | 9,03 | 9,27 | +2,66% | 9,00 | 9,32 | 9,17 | 9,26 | 9,27 | 6.656 | 3.554.402.700 |
| 19/3/2024 | 9,16 | 9,03 | -1,31% | 8,80 | 9,24 | 9,00 | 9,03 | 9,06 | 5.537 | 2.693.389.100 |
| 18/3/2024 | 9,12 | 9,15 | +0,44% | 9,05 | 9,39 | 9,17 | 9,08 | 9,15 | 5.312 | 1.489.056.600 |
| 15/3/2024 | 9,30 | 9,11 | -2,04% | 9,04 | 9,39 | 9,15 | 9,08 | 9,12 | 5.336 | 1.610.560.100 |
| 14/3/2024 | 9,30 | 9,30 | 0,00% | 9,13 | 9,45 | 9,29 | 9,29 | 9,33 | 5.274 | 1.959.168.400 |
| 13/3/2024 | 9,18 | 9,30 | +1,31% | 9,04 | 9,37 | 9,27 | 9,30 | 9,31 | 4.088 | 1.384.174.500 |
| 12/3/2024 | 9,07 | 9,18 | +2,11% | 8,95 | 9,46 | 9,21 | 9,17 | 9,21 | 6.026 | 3.435.001.700 |
| 11/3/2024 | 9,08 | 8,99 | -1,32% | 8,87 | 9,19 | 9,06 | 8,99 | 9,02 | 7.879 | 2.351.928.900 |
| 8/3/2024 | 8,83 | 9,11 | +2,24% | 8,79 | 9,44 | 9,22 | 0,00 | 0,00 | 4.331 | 6.081.330.000 |
| 7/3/2024 | 8,48 | 8,91 | +5,57% | 8,24 | 8,94 | 8,64 | 8,84 | 8,91 | 6.894 | 4.157.936.900 |
| 6/3/2024 | 8,52 | 8,44 | +0,12% | 8,39 | 8,57 | 8,47 | 8,44 | 8,50 | 7.408 | 1.779.318.200 |
| 5/3/2024 | 8,37 | 8,43 | +0,72% | 8,37 | 8,66 | 8,50 | 8,41 | 8,44 | 6.089 | 1.505.813.200 |
| 4/3/2024 | 8,48 | 8,37 | -1,30% | 8,20 | 8,56 | 8,35 | 8,36 | 8,38 | 7.232 | 1.945.975.800 |
| 1/3/2024 | 8,58 | 8,48 | -0,59% | 8,41 | 8,69 | 8,51 | 8,47 | 8,49 | 6.036 | 2.485.173.700 |
| 29/2/2024 | 8,75 | 8,53 | -2,51% | 8,48 | 8,75 | 8,55 | 8,52 | 8,53 | 5.043 | 2.864.766.200 |
| 28/2/2024 | 8,71 | 8,75 | +0,11% | 8,48 | 8,83 | 8,68 | 8,75 | 8,77 | 7.485 | 2.639.392.200 |
| 27/2/2024 | 8,21 | 8,74 | +7,50% | 8,21 | 8,82 | 8,65 | 8,71 | 8,75 | 8.862 | 5.105.440.500 |
| 26/2/2024 | 8,20 | 8,13 | -1,45% | 8,12 | 8,38 | 8,23 | 8,13 | 8,14 | 6.104 | 2.044.347.100 |
| 23/2/2024 | 8,43 | 8,25 | -1,67% | 8,03 | 8,45 | 8,14 | 0,00 | 0,00 | 6.442 | 3.820.256.700 |
| 22/2/2024 | 8,38 | 8,39 | +0,84% | 8,16 | 8,53 | 8,36 | 8,32 | 8,40 | 7.457 | 3.197.634.700 |
| 21/2/2024 | 8,62 | 8,32 | -3,48% | 8,31 | 8,62 | 8,42 | 8,32 | 8,34 | 1.944 | 4.350.969.300 |
| 20/2/2024 | 8,17 | 8,62 | +5,12% | 8,05 | 8,68 | 8,52 | 8,62 | 8,64 | 152 | 3.846.475.700 |
| 19/2/2024 | 8,03 | 8,20 | +1,36% | 8,00 | 8,24 | 8,08 | 8,20 | 8,25 | 6.311 | 2.562.827.900 |
| 16/2/2024 | 8,15 | 8,09 | -0,12% | 7,93 | 8,36 | 8,06 | 8,07 | 8,11 | 267 | 5.231.351.500 |
| 15/2/2024 | 8,09 | 8,10 | +0,62% | 7,99 | 8,22 | 8,07 | 8,09 | 8,10 | 223 | 2.930.675.100 |
| 14/2/2024 | 8,25 | 8,05 | -3,01% | 7,96 | 8,27 | 8,06 | 8,02 | 8,05 | 6.134 | 2.576.827.300 |
| 9/2/2024 | 8,55 | 8,30 | -2,58% | 8,20 | 8,57 | 8,31 | 0,00 | 0,00 | 1.399 | 3.712.007.000 |
| 8/2/2024 | 9,00 | 8,52 | -5,02% | 8,45 | 9,06 | 8,59 | 8,51 | 8,55 | 7.686 | 3.481.904.400 |
| 7/2/2024 | 8,94 | 8,97 | -0,22% | 8,62 | 9,12 | 8,86 | 8,97 | 8,98 | 3.248 | 6.403.759.300 |
| 6/2/2024 | 8,92 | 8,99 | +0,90% | 8,91 | 9,29 | 9,02 | 8,99 | 9,00 | 3.879 | 5.032.608.800 |
| 5/2/2024 | 9,16 | 8,91 | -2,73% | 8,83 | 9,23 | 8,93 | 8,90 | 8,91 | 7.186 | 2.332.055.000 |
| 2/2/2024 | 9,21 | 9,16 | -0,43% | 8,81 | 9,28 | 9,00 | 9,16 | 9,19 | 7.616 | 2.885.493.400 |
| 1/2/2024 | 9,26 | 9,20 | -0,76% | 9,08 | 9,47 | 9,21 | 9,19 | 9,23 | 5.658 | 2.598.935.500 |
| 31/1/2024 | 9,15 | 9,27 | +0,87% | 9,15 | 9,67 | 9,43 | 9,26 | 9,27 | 1.248 | 4.715.976.200 |
| 30/1/2024 | 9,32 | 9,19 | -2,03% | 9,02 | 9,35 | 9,14 | 9,19 | 9,22 | 1.689 | 4.208.725.100 |
| 29/1/2024 | 9,40 | 9,38 | -0,42% | 9,24 | 9,51 | 9,33 | 9,38 | 9,39 | 4.147 | 1.555.148.300 |
| 26/1/2024 | 9,70 | 9,42 | -2,69% | 9,33 | 9,86 | 9,59 | 9,41 | 9,43 | 6.851 | 3.393.024.600 |
| 25/1/2024 | 9,68 | 9,68 | -0,10% | 9,62 | 9,76 | 9,68 | 9,67 | 9,69 | 8.163 | 2.516.966.400 |
| 24/1/2024 | 9,70 | 9,69 | +1,15% | 9,56 | 9,92 | 9,73 | 9,68 | 9,70 | 8.866 | 4.173.489.200 |
| 23/1/2024 | 9,63 | 9,58 | +0,84% | 9,45 | 9,75 | 9,58 | 9,57 | 9,59 | 4.820 | 1.705.357.400 |
| 22/1/2024 | 9,97 | 9,50 | -5,00% | 9,47 | 9,99 | 9,64 | 9,50 | 9,51 | 7.219 | 3.078.742.100 |
| 19/1/2024 | 9,65 | 10,00 | +3,73% | 9,37 | 10,14 | 9,77 | 9,99 | 10,02 | 2.835 | 5.225.590.200 |
| 18/1/2024 | 10,08 | 9,64 | -3,98% | 9,57 | 10,11 | 9,70 | 9,64 | 9,65 | 5.838 | 5.910.398.400 |
| 17/1/2024 | 10,02 | 10,04 | -0,10% | 9,88 | 10,08 | 9,98 | 10,03 | 10,05 | 4.690 | 6.148.544.100 |
| 16/1/2024 | 10,27 | 10,05 | -2,52% | 9,90 | 10,27 | 10,05 | 10,04 | 10,06 | 3.000 | 5.622.634.000 |
| 15/1/2024 | 10,40 | 10,31 | -1,53% | 10,22 | 10,47 | 10,34 | 10,31 | 10,33 | 7.640 | 2.848.280.300 |
| 12/1/2024 | 10,72 | 10,47 | -1,87% | 10,30 | 10,77 | 10,46 | 10,43 | 10,47 | 6.395 | 6.343.989.900 |
| 11/1/2024 | 11,25 | 10,67 | -5,49% | 10,60 | 11,25 | 10,80 | 10,65 | 10,67 | 49 | 4.343.827.400 |
| 10/1/2024 | 11,73 | 11,29 | -3,75% | 11,23 | 11,76 | 11,39 | 11,29 | 11,30 | 7.962 | 3.480.291.600 |
| 9/1/2024 | 11,81 | 11,73 | -1,84% | 11,60 | 11,84 | 11,72 | 11,70 | 11,75 | 3.993 | 1.554.905.400 |
| 8/1/2024 | 11,24 | 11,95 | +5,57% | 11,13 | 11,95 | 11,76 | 11,84 | 11,95 | 6.277 | 3.642.954.200 |
| 5/1/2024 | 11,03 | 11,32 | +2,63% | 11,03 | 11,69 | 11,44 | 11,31 | 11,33 | 8.870 | 4.429.200.600 |
| 4/1/2024 | 11,35 | 11,03 | -2,30% | 10,89 | 11,36 | 11,04 | 11,02 | 11,05 | 2.259 | 4.982.328.600 |
| 3/1/2024 | 11,05 | 11,29 | +1,71% | 10,89 | 11,47 | 11,18 | 11,28 | 11,29 | 9.354 | 3.172.748.500 |
| 2/1/2024 | 11,83 | 11,10 | -6,64% | 11,10 | 11,84 | 11,32 | 11,10 | 11,12 | 1.426 | 3.399.740.300 |
| 28/12/2023 | 11,93 | 11,89 | -0,42% | 11,84 | 12,10 | 11,94 | 11,88 | 11,91 | 4.153 | 2.072.662.800 |
| 27/12/2023 | 11,69 | 11,94 | +2,14% | 11,65 | 11,97 | 11,83 | 11,92 | 11,94 | 6.744 | 1.974.660.600 |
| 26/12/2023 | 11,84 | 11,69 | 0,00% | 11,69 | 11,92 | 11,81 | 11,69 | 11,75 | 8.027 | 9.765.346.800 |
| 22/12/2023 | 11,59 | 11,69 | +1,56% | 11,43 | 11,77 | 11,68 | 11,69 | 11,71 | 7.403 | 32.098.953.100 |
| 21/12/2023 | 11,32 | 11,51 | +2,22% | 11,13 | 11,51 | 11,35 | 11,49 | 11,51 | 1.873 | 5.891.383.400 |
| 20/12/2023 | 12,21 | 11,26 | -7,78% | 11,21 | 12,21 | 11,56 | 11,26 | 11,27 | 6.296 | 10.310.145.300 |
| 19/12/2023 | 12,35 | 12,21 | -1,13% | 12,21 | 12,62 | 12,41 | 12,20 | 12,28 | 5.336 | 1.984.845.600 |
| 18/12/2023 | 12,00 | 12,35 | +2,40% | 11,96 | 12,48 | 12,30 | 12,35 | 12,41 | 5.052 | 2.596.119.500 |
| 15/12/2023 | 12,25 | 12,06 | -0,99% | 11,87 | 12,30 | 12,00 | 12,03 | 12,06 | 9.056 | 2.865.826.600 |
| 14/12/2023 | 12,00 | 12,18 | +2,44% | 12,00 | 12,69 | 12,38 | 12,18 | 12,20 | 6.813 | 8.706.227.700 |
| 13/12/2023 | 11,22 | 11,89 | +5,97% | 11,06 | 11,94 | 11,53 | 11,88 | 11,90 | 3.110 | 6.669.130.600 |
| 12/12/2023 | 11,70 | 11,22 | -3,77% | 10,34 | 11,78 | 11,00 | 11,22 | 11,23 | 4.416 | 18.206.234.400 |
| 11/12/2023 | 11,79 | 11,66 | -1,35% | 11,56 | 11,91 | 11,70 | 11,65 | 11,68 | 5.541 | 1.744.391.300 |
| 8/12/2023 | 11,87 | 11,82 | -0,42% | 11,69 | 12,02 | 11,83 | 11,81 | 11,87 | 4.594 | 2.873.101.300 |
| 7/12/2023 | 11,70 | 11,87 | +1,45% | 11,57 | 11,87 | 11,77 | 11,79 | 11,88 | 6.504 | 2.185.504.900 |
| 6/12/2023 | 11,79 | 11,70 | -0,76% | 11,62 | 11,93 | 11,74 | 11,67 | 11,71 | 6.815 | 3.049.051.200 |
| 5/12/2023 | 11,32 | 11,79 | +4,99% | 11,24 | 11,83 | 11,68 | 11,78 | 11,79 | 339 | 6.618.111.600 |
| 4/12/2023 | 11,18 | 11,23 | +0,09% | 11,00 | 11,39 | 11,25 | 11,23 | 11,24 | 5.389 | 4.789.906.500 |
| 1/12/2023 | 11,16 | 11,22 | +0,81% | 10,84 | 11,25 | 11,00 | 11,17 | 11,23 | 3.617 | 4.915.282.900 |
| 30/11/2023 | 11,00 | 11,13 | +1,46% | 10,82 | 11,13 | 10,97 | 11,10 | 11,13 | 1.170 | 3.775.355.900 |
| 29/11/2023 | 10,95 | 10,97 | +0,64% | 10,85 | 11,09 | 10,91 | 10,96 | 10,97 | 2.112 | 4.398.121.200 |
| 28/11/2023 | 10,94 | 10,90 | -0,09% | 10,80 | 11,07 | 10,92 | 10,88 | 10,90 | 7.140 | 1.807.973.800 |
| 27/11/2023 | 10,84 | 10,91 | +0,55% | 10,74 | 10,98 | 10,83 | 10,85 | 10,92 | 659 | 4.112.262.800 |
| 24/11/2023 | 10,95 | 10,85 | -0,91% | 10,69 | 10,99 | 10,79 | 10,81 | 10,85 | 7.930 | 2.371.131.900 |
| 23/11/2023 | 10,94 | 10,95 | -0,18% | 10,63 | 11,03 | 10,89 | 10,94 | 10,96 | 7.177 | 3.100.549.600 |
| 22/11/2023 | 10,90 | 10,97 | +1,67% | 10,83 | 11,20 | 11,01 | 10,87 | 10,98 | 6.840 | 3.094.349.400 |
| 21/11/2023 | 10,91 | 10,79 | -1,46% | 10,75 | 10,97 | 10,83 | 10,79 | 10,85 | 5.087 | 1.614.949.700 |
| 20/11/2023 | 10,98 | 10,95 | -0,27% | 10,84 | 11,08 | 10,98 | 10,95 | 10,99 | 6.302 | 1.940.472.100 |
| 17/11/2023 | 11,30 | 10,98 | -2,66% | 10,93 | 11,35 | 11,10 | 10,97 | 10,98 | 5.734 | 1.782.881.600 |
| 16/11/2023 | 11,02 | 11,28 | +1,81% | 11,02 | 11,45 | 11,27 | 11,28 | 11,29 | 9.556 | 2.994.771.300 |
| 14/11/2023 | 10,54 | 11,08 | +5,62% | 10,51 | 11,19 | 11,02 | 11,07 | 11,08 | 952 | 4.805.248.300 |
| 13/11/2023 | 10,74 | 10,49 | -2,69% | 10,40 | 10,86 | 10,49 | 10,48 | 10,50 | 132 | 2.865.064.200 |
| 10/11/2023 | 10,15 | 10,78 | +6,31% | 10,15 | 10,87 | 10,65 | 10,77 | 10,80 | 277 | 4.589.275.800 |
| 9/11/2023 | 9,95 | 10,14 | +1,40% | 9,84 | 10,30 | 10,13 | 10,12 | 10,15 | 1.956 | 4.412.342.800 |
| 8/11/2023 | 9,30 | 10,00 | +1,52% | 9,19 | 10,32 | 9,81 | 9,99 | 10,01 | 7.069 | 9.678.984.800 |
| 7/11/2023 | 9,50 | 9,85 | +2,93% | 9,48 | 9,89 | 9,79 | 9,84 | 9,85 | 9.466 | 4.137.344.000 |
| 6/11/2023 | 9,82 | 9,57 | -1,14% | 9,56 | 9,93 | 9,72 | 9,57 | 9,65 | 8.658 | 3.648.057.600 |
| 3/11/2023 | 9,20 | 9,68 | +8,89% | 9,20 | 9,75 | 9,55 | 9,67 | 9,70 | 2.121 | 3.487.352.600 |
| 1/11/2023 | 8,75 | 8,89 | +1,60% | 8,70 | 8,97 | 8,82 | 8,89 | 8,90 | 8.666 | 2.654.495.800 |
| 31/10/2023 | 8,69 | 8,75 | +0,57% | 8,68 | 9,00 | 8,80 | 8,75 | 8,78 | 5.154 | 1.462.774.100 |
| 30/10/2023 | 8,86 | 8,70 | -0,80% | 8,66 | 9,04 | 8,79 | 8,70 | 8,72 | 5.014 | 2.445.786.100 |
| 27/10/2023 | 9,10 | 8,77 | -3,52% | 8,70 | 9,33 | 8,95 | 8,76 | 8,79 | 7.831 | 2.100.339.600 |
| 26/10/2023 | 8,93 | 9,09 | +2,13% | 8,92 | 9,19 | 9,06 | 9,08 | 9,10 | 9.696 | 2.879.408.800 |
| 25/10/2023 | 9,35 | 8,90 | -4,71% | 8,88 | 9,37 | 9,01 | 8,90 | 8,92 | 7.945 | 2.319.891.000 |
| 24/10/2023 | 9,39 | 9,34 | +0,54% | 9,16 | 9,40 | 9,29 | 9,32 | 9,34 | 6.415 | 2.842.697.100 |
| 23/10/2023 | 9,16 | 9,29 | +0,87% | 9,05 | 9,47 | 9,33 | 9,28 | 9,29 | 8.247 | 5.102.808.800 |
| 20/10/2023 | 9,20 | 9,21 | -0,86% | 9,05 | 9,34 | 9,19 | 9,20 | 9,27 | 6.987 | 3.261.838.900 |
| 19/10/2023 | 9,29 | 9,29 | -0,96% | 9,24 | 9,57 | 9,38 | 9,29 | 9,33 | 3.210 | 3.785.926.100 |
| 18/10/2023 | 9,78 | 9,38 | -4,77% | 9,22 | 9,78 | 9,39 | 9,38 | 9,39 | 5.143 | 10.182.657.900 |
| 17/10/2023 | 9,88 | 9,85 | -1,01% | 9,75 | 10,02 | 9,87 | 9,83 | 9,85 | 8.256 | 2.954.753.600 |
| 16/10/2023 | 9,97 | 9,95 | +0,30% | 9,82 | 10,19 | 9,93 | 9,91 | 9,95 | 8.754 | 3.166.593.900 |
| 13/10/2023 | 10,39 | 9,92 | -4,80% | 9,92 | 10,41 | 10,10 | 9,92 | 9,95 | 4.032 | 5.036.990.100 |
| 11/10/2023 | 10,65 | 10,42 | -0,76% | 10,33 | 10,73 | 10,43 | 10,42 | 10,45 | 7.643 | 3.957.456.200 |
| 10/10/2023 | 10,42 | 10,50 | +0,96% | 10,34 | 10,74 | 10,50 | 10,46 | 10,50 | 3.875 | 4.902.726.700 |
| 9/10/2023 | 10,27 | 10,40 | 0,00% | 10,08 | 10,46 | 10,28 | 10,39 | 10,40 | 2.180 | 4.179.904.800 |
| 6/10/2023 | 10,51 | 10,40 | -3,08% | 10,19 | 10,61 | 10,41 | 10,39 | 10,45 | 8.983 | 4.031.136.300 |
| 5/10/2023 | 10,93 | 10,73 | -2,28% | 10,62 | 11,09 | 10,79 | 10,71 | 10,73 | 9.689 | 3.961.154.500 |
| 4/10/2023 | 10,90 | 10,98 | +1,76% | 10,84 | 11,17 | 10,98 | 10,97 | 10,98 | 5.522 | 2.371.828.000 |
| 3/10/2023 | 11,16 | 10,79 | -4,51% | 10,69 | 11,38 | 11,02 | 10,79 | 10,81 | 732 | 4.881.985.900 |
| 2/10/2023 | 11,88 | 11,30 | -4,88% | 11,06 | 11,88 | 11,26 | 11,29 | 11,30 | 9.833 | 6.057.965.300 |
| 29/9/2023 | 11,44 | 11,88 | +5,13% | 11,44 | 12,04 | 11,86 | 11,85 | 11,88 | 7.721 | 4.755.063.900 |
| 28/9/2023 | 11,08 | 11,30 | +1,89% | 11,04 | 11,50 | 11,25 | 11,28 | 11,30 | 7.350 | 3.904.246.100 |
| 27/9/2023 | 11,20 | 11,09 | -0,54% | 10,92 | 11,74 | 11,16 | 11,09 | 11,10 | 74 | 7.638.864.600 |
| 26/9/2023 | 11,40 | 11,15 | -3,46% | 11,10 | 11,62 | 11,29 | 11,15 | 11,17 | 9.732 | 3.520.085.900 |
| 25/9/2023 | 11,56 | 11,55 | -0,77% | 11,46 | 11,66 | 11,55 | 11,55 | 11,57 | 7.762 | 2.066.516.300 |
| 22/9/2023 | 11,88 | 11,64 | -0,85% | 11,50 | 11,99 | 11,70 | 11,64 | 11,66 | 2.191 | 4.479.591.000 |
| 21/9/2023 | 12,20 | 11,74 | -5,70% | 11,55 | 12,20 | 11,78 | 11,70 | 11,75 | 2.683 | 7.151.036.200 |
| 20/9/2023 | 12,50 | 12,45 | -0,08% | 12,38 | 12,83 | 12,53 | 12,44 | 12,47 | 1.046 | 4.761.585.200 |
| 19/9/2023 | 12,37 | 12,46 | +0,32% | 12,26 | 12,51 | 12,38 | 12,46 | 12,47 | 3.834 | 2.498.912.300 |
| 18/9/2023 | 12,60 | 12,42 | +2,64% | 12,30 | 12,80 | 12,50 | 12,42 | 12,44 | 692 | 6.495.321.800 |
| 15/9/2023 | 12,76 | 12,10 | -5,32% | 12,00 | 12,89 | 12,22 | 12,10 | 12,13 | 1.371 | 5.914.872.500 |
| 14/9/2023 | 12,91 | 12,78 | -0,47% | 12,63 | 13,06 | 12,78 | 12,76 | 12,78 | 3.780 | 2.469.931.000 |
| 13/9/2023 | 12,68 | 12,84 | +0,86% | 12,64 | 12,98 | 12,84 | 12,78 | 12,84 | 4.289 | 2.175.047.800 |
| 12/9/2023 | 12,39 | 12,73 | +2,66% | 12,39 | 12,82 | 12,69 | 12,69 | 12,73 | 6.731 | 2.617.201.500 |
| 11/9/2023 | 12,23 | 12,40 | +1,97% | 12,16 | 12,50 | 12,30 | 12,39 | 12,40 | 4.099 | 2.689.380.400 |
| 8/9/2023 | 12,23 | 12,16 | -0,98% | 12,11 | 12,43 | 12,21 | 12,14 | 12,16 | 3.508 | 1.698.838.200 |
| 6/9/2023 | 13,02 | 12,28 | -0,73% | 12,28 | 13,22 | 12,65 | 12,28 | 12,31 | 2.224 | 7.935.520.500 |
| 5/9/2023 | 12,60 | 12,37 | -2,52% | 12,30 | 12,60 | 12,40 | 12,35 | 12,41 | 6.596 | 2.432.436.000 |
| 4/9/2023 | 12,90 | 12,69 | -2,16% | 12,59 | 13,11 | 12,81 | 12,67 | 12,70 | 4.123 | 1.879.062.300 |
| 1/9/2023 | 12,44 | 12,97 | +4,51% | 12,44 | 13,14 | 12,87 | 12,92 | 12,97 | 6.979 | 3.007.680.400 |
| 31/8/2023 | 13,09 | 12,41 | -5,19% | 12,40 | 13,10 | 12,55 | 12,40 | 12,50 | 862 | 4.559.136.200 |
| 30/8/2023 | 13,30 | 13,09 | -1,95% | 13,09 | 13,41 | 13,17 | 13,09 | 13,16 | 4.224 | 2.108.183.500 |
| 29/8/2023 | 13,00 | 13,35 | +2,69% | 13,00 | 13,77 | 13,39 | 13,34 | 13,36 | 6.531 | 3.757.661.000 |
| 28/8/2023 | 12,97 | 13,00 | +0,23% | 12,79 | 13,22 | 13,00 | 13,00 | 13,04 | 5.331 | 3.362.609.100 |
| 25/8/2023 | 13,74 | 12,97 | -5,81% | 12,86 | 13,89 | 13,18 | 12,96 | 13,02 | 8.609 | 3.827.171.700 |
| 24/8/2023 | 14,17 | 13,77 | -2,82% | 13,77 | 14,24 | 13,89 | 13,77 | 13,78 | 4.874 | 2.617.461.800 |
| 23/8/2023 | 13,58 | 14,17 | +4,73% | 13,47 | 14,28 | 13,93 | 14,16 | 14,17 | 89 | 5.673.076.000 |
| 22/8/2023 | 12,88 | 13,53 | +5,46% | 12,88 | 13,62 | 13,33 | 13,51 | 13,53 | 4.130 | 3.440.974.300 |
| 21/8/2023 | 13,21 | 12,83 | -2,88% | 12,75 | 13,37 | 12,84 | 12,82 | 12,85 | 5.258 | 5.293.022.500 |
| 18/8/2023 | 12,70 | 13,21 | +2,48% | 12,68 | 13,21 | 13,04 | 13,15 | 13,21 | 8.848 | 3.698.542.300 |
| 17/8/2023 | 13,24 | 12,89 | -2,50% | 12,67 | 13,31 | 12,90 | 12,84 | 12,89 | 1.164 | 6.799.315.000 |
| 16/8/2023 | 12,94 | 13,22 | +2,08% | 12,86 | 13,32 | 13,14 | 13,16 | 13,22 | 8.155 | 4.033.960.900 |
| 15/8/2023 | 13,03 | 12,95 | -0,92% | 12,60 | 13,10 | 12,90 | 12,95 | 12,99 | 6.896 | 3.453.250.000 |
| 14/8/2023 | 13,12 | 13,07 | -0,46% | 12,69 | 13,29 | 13,03 | 13,02 | 13,07 | 4.673 | 2.443.340.100 |
| 11/8/2023 | 13,32 | 13,13 | -1,43% | 13,00 | 13,55 | 13,18 | 13,13 | 13,17 | 9.883 | 5.551.099.200 |
| 10/8/2023 | 12,80 | 13,32 | +5,05% | 12,77 | 13,48 | 13,24 | 13,32 | 13,34 | 4.315 | 8.949.701.900 |
| 9/8/2023 | 12,16 | 12,68 | +3,51% | 11,64 | 12,89 | 12,45 | 12,65 | 12,68 | 915 | 13.621.051.200 |
| 8/8/2023 | 11,85 | 12,25 | +1,66% | 11,68 | 12,29 | 12,19 | 12,18 | 12,25 | 1.852 | 5.794.646.800 |
| 7/8/2023 | 12,15 | 12,05 | -0,90% | 11,69 | 12,15 | 11,93 | 12,01 | 12,05 | 8.142 | 4.280.866.200 |
| 4/8/2023 | 12,41 | 12,16 | -2,09% | 12,00 | 12,50 | 12,18 | 12,12 | 12,16 | 9.907 | 4.703.485.500 |
| 3/8/2023 | 12,15 | 12,42 | +5,88% | 12,06 | 12,52 | 12,30 | 12,40 | 12,42 | 667 | 5.323.352.900 |
| 2/8/2023 | 11,87 | 11,73 | -2,09% | 11,62 | 12,09 | 11,77 | 11,73 | 11,74 | 1.303 | 5.373.280.500 |
| 1/8/2023 | 11,30 | 11,98 | +5,00% | 11,26 | 12,13 | 11,89 | 11,97 | 11,99 | 2.755 | 6.834.798.000 |
| 31/7/2023 | 11,28 | 11,41 | +2,61% | 11,22 | 11,45 | 11,36 | 11,39 | 11,41 | 6.932 | 2.654.683.000 |
| 28/7/2023 | 11,04 | 11,12 | +0,82% | 10,96 | 11,22 | 11,09 | 11,08 | 11,12 | 4.624 | 1.979.992.700 |
| 27/7/2023 | 10,81 | 11,03 | +2,51% | 10,81 | 11,38 | 11,14 | 11,02 | 11,03 | 2.310 | 4.875.055.100 |
| 26/7/2023 | 10,92 | 10,76 | -1,47% | 10,62 | 10,95 | 10,76 | 10,76 | 10,77 | 6.054 | 3.279.772.300 |
| 25/7/2023 | 10,93 | 10,92 | +1,87% | 10,87 | 11,28 | 11,07 | 10,92 | 10,95 | 6.972 | 4.439.368.700 |
| 24/7/2023 | 10,71 | 10,72 | +0,28% | 10,60 | 10,94 | 10,78 | 10,72 | 10,79 | 4.890 | 2.638.147.000 |
| 21/7/2023 | 10,50 | 10,69 | +1,91% | 10,30 | 10,78 | 10,65 | 10,68 | 10,71 | 7.438 | 7.231.806.800 |
| 20/7/2023 | 10,35 | 10,49 | +1,55% | 10,16 | 10,49 | 10,34 | 10,42 | 10,49 | 6.301 | 3.174.042.100 |
| 19/7/2023 | 10,48 | 10,33 | -1,43% | 10,15 | 10,49 | 10,28 | 10,32 | 10,33 | 6.421 | 2.717.549.600 |
| 18/7/2023 | 10,62 | 10,48 | -1,13% | 10,40 | 10,66 | 10,49 | 10,45 | 10,48 | 3.033 | 1.349.140.700 |
| 17/7/2023 | 10,36 | 10,60 | +2,32% | 10,29 | 10,76 | 10,54 | 10,60 | 10,61 | 4.118 | 1.501.471.000 |
| 14/7/2023 | 10,83 | 10,36 | -4,78% | 10,30 | 10,93 | 10,46 | 10,35 | 10,39 | 5.694 | 2.565.590.400 |
| 13/7/2023 | 11,03 | 10,88 | -0,91% | 10,62 | 11,12 | 10,86 | 10,87 | 10,88 | 7.790 | 3.413.662.300 |
| 12/7/2023 | 11,12 | 10,98 | +0,46% | 10,86 | 11,17 | 10,97 | 10,97 | 10,98 | 5.630 | 2.808.213.500 |
| 11/7/2023 | 11,20 | 10,93 | -3,02% | 10,64 | 11,23 | 10,91 | 10,93 | 10,94 | 7.148 | 3.723.693.600 |
| 10/7/2023 | 11,50 | 11,27 | -2,00% | 11,20 | 11,54 | 11,31 | 11,27 | 11,30 | 6.233 | 2.243.890.100 |
| 7/7/2023 | 11,01 | 11,50 | +5,50% | 11,00 | 11,79 | 11,53 | 11,49 | 11,50 | 4.102 | 6.076.036.400 |
| 6/7/2023 | 10,99 | 10,90 | -1,98% | 10,72 | 11,24 | 10,91 | 10,89 | 10,91 | 9.091 | 4.031.818.200 |
| 5/7/2023 | 10,95 | 11,12 | +0,72% | 10,74 | 11,18 | 11,06 | 11,08 | 11,12 | 42 | 3.796.194.100 |
| 4/7/2023 | 11,04 | 11,04 | +0,18% | 10,81 | 11,26 | 11,02 | 11,01 | 11,04 | 6.541 | 2.590.881.600 |
| 3/7/2023 | 10,60 | 11,02 | +4,65% | 10,60 | 11,19 | 11,04 | 11,00 | 11,03 | 2.594 | 5.568.176.300 |
| 30/6/2023 | 10,56 | 10,53 | +1,54% | 10,40 | 10,75 | 10,58 | 10,52 | 10,53 | 8.550 | 3.045.010.100 |
| 29/6/2023 | 10,05 | 10,37 | +3,70% | 9,99 | 10,41 | 10,26 | 10,36 | 10,38 | 6.514 | 3.145.521.600 |
| 28/6/2023 | 10,34 | 10,00 | -3,85% | 9,88 | 10,60 | 10,18 | 10,00 | 10,01 | 4.034 | 5.376.446.800 |
| 27/6/2023 | 10,79 | 10,40 | -2,26% | 10,29 | 10,88 | 10,40 | 10,38 | 10,41 | 7.003 | 2.669.237.200 |
| 26/6/2023 | 11,03 | 10,64 | -3,54% | 10,55 | 11,15 | 10,71 | 10,63 | 10,67 | 5.738 | 2.132.332.600 |
| 23/6/2023 | 10,76 | 11,03 | +2,70% | 10,62 | 11,26 | 10,99 | 11,03 | 11,05 | 3.567 | 7.164.521.700 |
| 22/6/2023 | 10,46 | 10,74 | +0,28% | 10,25 | 10,84 | 10,52 | 10,73 | 10,74 | 9.433 | 4.567.888.500 |
| 21/6/2023 | 10,65 | 10,71 | +0,09% | 10,25 | 10,76 | 10,49 | 10,67 | 10,71 | 9.969 | 4.933.366.300 |
| 20/6/2023 | 10,85 | 10,70 | -1,74% | 10,59 | 11,11 | 10,80 | 10,69 | 10,70 | 9.094 | 4.610.277.100 |
| 19/6/2023 | 10,32 | 10,89 | +5,93% | 10,26 | 10,99 | 10,73 | 10,86 | 10,89 | 1.596 | 5.835.055.800 |
| 16/6/2023 | 11,03 | 10,28 | -9,59% | 10,24 | 11,09 | 10,62 | 10,28 | 10,30 | 9.509 | 10.486.849.400 |
| 15/6/2023 | 11,45 | 11,37 | -0,26% | 11,31 | 11,54 | 11,41 | 11,36 | 11,39 | 5.791 | 2.442.744.800 |
| 14/6/2023 | 11,17 | 11,40 | +3,17% | 11,04 | 11,47 | 11,23 | 11,39 | 11,41 | 5.980 | 3.672.395.100 |
| 13/6/2023 | 11,55 | 11,05 | -3,32% | 10,95 | 11,70 | 11,18 | 11,05 | 11,08 | 8.013 | 3.385.335.100 |
| 12/6/2023 | 11,48 | 11,43 | -0,26% | 11,33 | 11,65 | 11,44 | 11,42 | 11,43 | 5.581 | 1.778.443.200 |
| 9/6/2023 | 11,49 | 11,46 | +0,88% | 11,39 | 11,70 | 11,51 | 11,42 | 11,46 | 5.958 | 2.535.108.400 |
| 7/6/2023 | 11,85 | 11,36 | -3,81% | 11,31 | 12,23 | 11,66 | 11,36 | 11,38 | 9.655 | 4.310.867.000 |
| 6/6/2023 | 11,28 | 11,81 | +4,70% | 11,26 | 11,89 | 11,69 | 11,81 | 11,82 | 9.389 | 4.020.938.200 |
| 5/6/2023 | 11,21 | 11,28 | +1,26% | 11,08 | 11,44 | 11,26 | 11,27 | 11,29 | 7.751 | 3.288.138.000 |
| 2/6/2023 | 11,40 | 11,14 | -0,36% | 11,05 | 11,92 | 11,44 | 11,13 | 11,19 | 4.645 | 7.908.890.400 |
| 1/6/2023 | 10,21 | 11,18 | +9,50% | 10,15 | 11,32 | 10,84 | 11,16 | 11,19 | 8.884 | 9.016.154.100 |
| 31/5/2023 | 10,12 | 10,21 | -1,07% | 9,96 | 10,36 | 10,19 | 10,19 | 10,22 | 7.063 | 5.091.207.500 |
| 30/5/2023 | 11,00 | 10,32 | -6,52% | 10,32 | 11,00 | 10,58 | 10,31 | 10,33 | 6.498 | 7.626.843.000 |
| 29/5/2023 | 11,11 | 11,04 | -0,63% | 10,68 | 11,18 | 10,95 | 11,03 | 11,06 | 8.158 | 4.480.219.700 |
| 26/5/2023 | 10,80 | 11,11 | +3,64% | 10,80 | 11,34 | 11,09 | 11,11 | 11,13 | 776 | 4.580.960.800 |
| 25/5/2023 | 10,98 | 10,72 | 0,00% | 10,45 | 11,26 | 10,73 | 10,72 | 10,74 | 6.900 | 7.619.933.500 |
| 24/5/2023 | 11,19 | 10,72 | -4,03% | 10,57 | 11,39 | 10,83 | 10,72 | 10,73 | 1.980 | 4.254.668.800 |
| 23/5/2023 | 11,19 | 11,17 | -0,80% | 11,08 | 11,78 | 11,42 | 11,14 | 11,19 | 667 | 4.682.430.100 |
| 22/5/2023 | 11,39 | 11,26 | -0,44% | 11,25 | 11,57 | 11,37 | 11,26 | 11,35 | 768 | 3.740.884.500 |
| 19/5/2023 | 11,37 | 11,31 | -0,53% | 11,02 | 11,44 | 11,23 | 11,31 | 11,39 | 7.222 | 6.518.939.700 |
| 18/5/2023 | 10,53 | 11,37 | +7,87% | 10,53 | 11,40 | 11,12 | 11,37 | 11,39 | 4.520 | 5.840.009.800 |
| 17/5/2023 | 10,21 | 10,54 | +3,33% | 10,21 | 10,65 | 10,40 | 10,54 | 10,56 | 7.755 | 3.335.494.300 |
| 16/5/2023 | 10,55 | 10,20 | -3,95% | 10,04 | 10,77 | 10,42 | 10,17 | 10,20 | 144 | 3.460.981.000 |
| 15/5/2023 | 10,28 | 10,62 | +4,12% | 10,21 | 10,74 | 10,40 | 10,62 | 10,63 | 7.583 | 5.285.019.100 |
| 12/5/2023 | 10,46 | 10,20 | -3,68% | 10,18 | 10,71 | 10,42 | 10,18 | 10,26 | 7.211 | 3.065.734.500 |
| 11/5/2023 | 9,85 | 10,59 | +6,43% | 9,81 | 10,64 | 10,29 | 10,57 | 10,59 | 2.738 | 5.869.164.200 |
| 10/5/2023 | 9,71 | 9,95 | +1,84% | 9,71 | 9,99 | 9,90 | 9,94 | 9,98 | 9.588 | 3.315.300.600 |
| 9/5/2023 | 9,43 | 9,77 | +2,95% | 9,41 | 9,80 | 9,64 | 9,77 | 9,78 | 1.315 | 3.497.780.200 |
| 8/5/2023 | 9,25 | 9,49 | +3,15% | 9,25 | 9,65 | 9,51 | 9,48 | 9,49 | 4.059 | 5.536.183.600 |
| 5/5/2023 | 8,93 | 9,20 | +3,37% | 8,88 | 9,20 | 9,11 | 9,16 | 9,20 | 3.859 | 4.142.979.500 |
| 4/5/2023 | 8,80 | 8,90 | +1,71% | 8,58 | 8,99 | 8,80 | 8,90 | 8,91 | 4.264 | 4.157.323.300 |
| 3/5/2023 | 8,41 | 8,75 | +4,04% | 8,32 | 8,80 | 8,63 | 8,74 | 8,75 | 433 | 3.904.334.600 |
| 2/5/2023 | 8,59 | 8,41 | -2,32% | 8,37 | 8,70 | 8,47 | 8,40 | 8,44 | 9.436 | 2.982.463.800 |
| 28/4/2023 | 8,69 | 8,61 | -0,58% | 8,44 | 8,82 | 8,60 | 8,60 | 8,61 | 9.476 | 3.183.630.600 |
| 27/4/2023 | 8,41 | 8,66 | +2,73% | 8,29 | 8,70 | 8,56 | 8,66 | 8,67 | 2.967 | 4.500.660.000 |
| 26/4/2023 | 7,93 | 8,43 | +7,39% | 7,86 | 8,60 | 8,39 | 8,43 | 8,44 | 7.413 | 8.202.767.200 |
| 25/4/2023 | 7,70 | 7,85 | +1,29% | 7,47 | 7,92 | 7,69 | 7,85 | 7,86 | 363 | 3.252.993.400 |
| 24/4/2023 | 7,97 | 7,75 | -2,88% | 7,71 | 8,03 | 7,80 | 7,74 | 7,75 | 6.327 | 2.493.717.000 |
| 20/4/2023 | 7,76 | 7,98 | +2,97% | 7,71 | 8,11 | 7,94 | 7,96 | 7,98 | 8.428 | 2.984.003.200 |
| 19/4/2023 | 8,24 | 7,75 | -6,74% | 7,72 | 8,26 | 7,85 | 7,74 | 7,75 | 2.740 | 4.008.888.500 |
| 18/4/2023 | 8,47 | 8,31 | -0,72% | 8,24 | 8,75 | 8,48 | 8,31 | 8,32 | 1.091 | 4.217.057.000 |
| 17/4/2023 | 8,42 | 8,37 | -0,59% | 8,32 | 8,66 | 8,48 | 8,35 | 8,37 | 9.773 | 2.924.594.700 |
| 14/4/2023 | 8,46 | 8,42 | -0,59% | 8,22 | 8,55 | 8,42 | 8,42 | 8,45 | 6.347 | 2.244.313.300 |
| 13/4/2023 | 8,53 | 8,47 | -0,70% | 8,23 | 8,65 | 8,48 | 8,46 | 8,47 | 94 | 3.058.949.500 |
| 12/4/2023 | 8,26 | 8,53 | +4,79% | 8,19 | 8,84 | 8,53 | 8,53 | 8,54 | 25 | 6.531.422.700 |
| 11/4/2023 | 7,94 | 8,14 | +5,30% | 7,94 | 8,32 | 8,12 | 8,14 | 8,15 | 9.903 | 4.128.222.800 |
| 10/4/2023 | 8,20 | 7,73 | -5,96% | 7,73 | 8,23 | 7,90 | 7,73 | 7,75 | 8.308 | 2.979.295.700 |
| 6/4/2023 | 7,75 | 8,22 | +5,38% | 7,73 | 8,54 | 8,26 | 8,21 | 8,22 | 4.889 | 6.117.280.100 |
| 5/4/2023 | 7,78 | 7,80 | +0,26% | 7,57 | 8,00 | 7,82 | 7,79 | 7,80 | 8.296 | 3.600.299.900 |
| 4/4/2023 | 7,67 | 7,78 | +2,50% | 7,64 | 8,11 | 7,85 | 7,77 | 7,78 | 1.052 | 3.646.078.600 |
| 3/4/2023 | 8,11 | 7,59 | -6,18% | 7,46 | 8,13 | 7,62 | 7,59 | 7,60 | 1.925 | 4.592.297.500 |
| 31/3/2023 | 7,89 | 8,09 | +3,06% | 7,75 | 8,37 | 8,09 | 8,09 | 8,10 | 1.306 | 5.606.740.200 |
| 30/3/2023 | 7,60 | 7,85 | +7,09% | 7,57 | 8,15 | 7,87 | 7,85 | 7,86 | 9.488 | 10.016.535.700 |
| 29/3/2023 | 7,61 | 7,33 | -2,27% | 7,20 | 7,65 | 7,34 | 7,32 | 7,34 | 4.891 | 1.744.534.300 |
| 28/3/2023 | 7,50 | 7,50 | +1,08% | 7,27 | 7,65 | 7,53 | 7,49 | 7,50 | 4.804 | 1.494.009.400 |
| 27/3/2023 | 7,37 | 7,42 | +1,09% | 7,19 | 7,49 | 7,35 | 7,42 | 7,44 | 6.128 | 1.677.368.700 |
| 24/3/2023 | 7,08 | 7,34 | +4,56% | 7,08 | 7,51 | 7,34 | 7,33 | 7,34 | 5.361 | 1.788.141.600 |
| 23/3/2023 | 7,51 | 7,02 | -6,90% | 6,86 | 7,62 | 7,14 | 7,02 | 7,03 | 8.015 | 2.882.881.900 |
| 22/3/2023 | 7,30 | 7,54 | +4,14% | 7,30 | 7,94 | 7,64 | 7,54 | 7,55 | 9.805 | 3.607.443.200 |
| 21/3/2023 | 7,46 | 7,24 | -2,56% | 7,23 | 7,57 | 7,33 | 7,23 | 7,24 | 5.205 | 1.650.208.100 |
| 20/3/2023 | 8,19 | 7,43 | -9,28% | 7,43 | 8,19 | 7,60 | 7,43 | 7,44 | 1.064 | 3.776.948.100 |
| 17/3/2023 | 8,16 | 8,19 | 0,00% | 7,84 | 8,30 | 8,11 | 8,16 | 8,19 | 2.079 | 4.447.732.800 |
| 16/3/2023 | 7,45 | 8,19 | +10,38% | 7,39 | 8,28 | 8,00 | 8,17 | 8,19 | 1.976 | 4.160.804.500 |
| 15/3/2023 | 7,29 | 7,42 | +0,68% | 6,97 | 7,56 | 7,30 | 7,42 | 7,43 | 8.940 | 2.755.912.200 |
| 14/3/2023 | 7,84 | 7,37 | -6,23% | 7,35 | 8,00 | 7,56 | 7,37 | 7,39 | 5.999 | 2.532.065.000 |
| 13/3/2023 | 7,59 | 7,86 | +2,08% | 7,43 | 7,96 | 7,79 | 7,85 | 7,87 | 9.806 | 2.845.117.500 |
| 10/3/2023 | 8,08 | 7,70 | -5,41% | 7,63 | 8,10 | 7,78 | 7,70 | 7,72 | 8.002 | 3.251.154.900 |
| 9/3/2023 | 7,98 | 8,14 | +2,01% | 7,92 | 8,50 | 8,27 | 8,14 | 8,15 | 1.243 | 8.152.473.800 |
| 8/3/2023 | 7,11 | 7,98 | +12,24% | 7,00 | 7,98 | 7,62 | 7,98 | 7,99 | 3.274 | 6.104.172.900 |
| 7/3/2023 | 6,31 | 7,11 | +8,88% | 6,31 | 7,26 | 6,89 | 7,11 | 7,12 | 6.447 | 7.584.716.700 |
| 6/3/2023 | 6,29 | 6,53 | +4,15% | 6,25 | 6,68 | 6,54 | 6,53 | 6,56 | 2.571 | 3.828.299.800 |
| 3/3/2023 | 6,12 | 6,27 | +2,96% | 6,12 | 6,44 | 6,29 | 6,26 | 6,27 | 6.671 | 2.728.730.600 |
| 2/3/2023 | 6,16 | 6,09 | -0,98% | 6,05 | 6,26 | 6,11 | 6,09 | 6,10 | 1.186 | 2.791.455.900 |
| 1/3/2023 | 6,56 | 6,15 | -6,53% | 6,13 | 6,58 | 6,23 | 6,15 | 6,16 | 3.630 | 3.601.440.600 |
| 28/2/2023 | 6,56 | 6,58 | +0,77% | 6,45 | 6,73 | 6,56 | 6,57 | 6,58 | 9.237 | 4.467.256.000 |
| 27/2/2023 | 6,61 | 6,53 | -0,91% | 6,46 | 6,68 | 6,55 | 6,52 | 6,53 | 5.060 | 2.348.830.100 |
| 24/2/2023 | 6,71 | 6,59 | -1,79% | 6,52 | 6,81 | 6,61 | 6,57 | 6,59 | 4.849 | 1.741.475.300 |
| 23/2/2023 | 6,80 | 6,71 | -0,59% | 6,63 | 6,87 | 6,72 | 6,70 | 6,71 | 5.353 | 1.447.408.000 |
| 22/2/2023 | 7,04 | 6,75 | -4,12% | 6,71 | 7,04 | 6,79 | 6,75 | 6,76 | 6.908 | 1.682.533.700 |
| 17/2/2023 | 7,07 | 7,04 | -0,71% | 6,98 | 7,20 | 7,08 | 7,04 | 7,05 | 6.753 | 1.696.074.400 |
| 16/2/2023 | 7,04 | 7,09 | 0,00% | 6,99 | 7,18 | 7,09 | 7,09 | 7,10 | 6.740 | 1.539.158.900 |
| 15/2/2023 | 6,62 | 7,09 | +7,10% | 6,54 | 7,20 | 6,99 | 7,09 | 7,10 | 528 | 3.182.528.600 |
| 14/2/2023 | 6,78 | 6,62 | -1,78% | 6,53 | 6,86 | 6,67 | 6,62 | 6,63 | 6.786 | 1.973.293.200 |
| 13/2/2023 | 6,62 | 6,74 | +1,81% | 6,57 | 6,95 | 6,78 | 6,74 | 6,75 | 7.627 | 1.841.916.300 |
| 10/2/2023 | 6,48 | 6,62 | +0,46% | 6,44 | 6,74 | 6,60 | 6,62 | 6,65 | 1.476 | 2.996.512.100 |
| 9/2/2023 | 7,12 | 6,59 | -7,05% | 6,59 | 7,16 | 6,78 | 6,59 | 6,60 | 9.874 | 3.364.935.000 |
| 8/2/2023 | 6,98 | 7,09 | +2,46% | 6,88 | 7,15 | 7,01 | 7,08 | 7,09 | 7.074 | 1.731.644.600 |
| 7/2/2023 | 6,96 | 6,92 | 0,00% | 6,75 | 7,01 | 6,85 | 6,92 | 6,93 | 8.884 | 2.737.566.200 |
| 6/2/2023 | 7,13 | 6,92 | -2,40% | 6,89 | 7,13 | 6,95 | 6,91 | 6,93 | 8.860 | 2.352.902.400 |
| 3/2/2023 | 7,22 | 7,09 | -1,94% | 7,07 | 7,28 | 7,15 | 7,08 | 7,09 | 7.972 | 2.465.299.700 |
| 2/2/2023 | 7,19 | 7,23 | -0,41% | 7,19 | 7,48 | 7,32 | 7,23 | 7,24 | 8.534 | 3.901.738.300 |
| 1/2/2023 | 7,55 | 7,26 | -3,84% | 7,00 | 7,64 | 7,23 | 7,25 | 7,26 | 2.504 | 4.403.091.500 |
| 31/1/2023 | 7,15 | 7,55 | +5,74% | 7,15 | 7,64 | 7,48 | 7,55 | 7,56 | 9.873 | 3.593.523.600 |
| 30/1/2023 | 7,18 | 7,14 | -0,28% | 7,05 | 7,31 | 7,15 | 7,12 | 7,14 | 7.490 | 2.882.056.200 |
| 27/1/2023 | 7,40 | 7,16 | -3,24% | 7,12 | 7,44 | 7,22 | 7,15 | 7,16 | 6.972 | 2.459.608.700 |
| 26/1/2023 | 7,37 | 7,40 | +0,54% | 7,20 | 7,45 | 7,31 | 7,40 | 7,41 | 6.880 | 2.204.241.900 |
| 25/1/2023 | 7,28 | 7,36 | +1,66% | 7,15 | 7,48 | 7,34 | 7,36 | 7,37 | 68 | 2.922.004.900 |
| 24/1/2023 | 7,44 | 7,24 | -1,90% | 7,15 | 7,45 | 7,24 | 7,24 | 7,25 | 1.525 | 4.243.979.400 |
| 23/1/2023 | 7,31 | 7,38 | +0,96% | 7,31 | 7,62 | 7,45 | 7,38 | 7,42 | 8.499 | 2.591.715.100 |