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.
MRVE3 - MRV - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,35 | 5,34 | -0,37% | 5,33 | 5,45 | 5,38 | 5,34 | 5,36 | 7.531 | 3.731.541.800 |
| 20/1/2025 | 5,24 | 5,36 | +1,71% | 5,20 | 5,44 | 5,34 | 5,36 | 5,38 | 9.452 | 3.906.378.200 |
| 17/1/2025 | 5,38 | 5,27 | -1,50% | 5,22 | 5,38 | 5,28 | 5,27 | 5,28 | 5.093 | 5.568.647.100 |
| 16/1/2025 | 5,45 | 5,35 | -3,08% | 5,33 | 5,50 | 5,37 | 5,34 | 5,35 | 11.598 | 4.022.295.000 |
| 15/1/2025 | 5,31 | 5,52 | +6,15% | 5,23 | 5,56 | 5,41 | 5,51 | 5,54 | 14.823 | 7.412.041.100 |
| 14/1/2025 | 5,56 | 5,20 | +0,19% | 5,19 | 5,58 | 5,32 | 5,20 | 5,25 | 16.335 | 10.434.856.400 |
| 13/1/2025 | 5,06 | 5,19 | +1,96% | 5,02 | 5,19 | 5,11 | 5,17 | 5,19 | 11.900 | 3.424.946.500 |
| 10/1/2025 | 5,20 | 5,09 | -2,12% | 4,99 | 5,21 | 5,05 | 5,06 | 5,09 | 10.736 | 4.647.645.500 |
| 9/1/2025 | 5,26 | 5,20 | -1,89% | 5,15 | 5,29 | 5,22 | 5,20 | 5,22 | 10.267 | 3.232.516.700 |
| 8/1/2025 | 5,51 | 5,30 | -5,36% | 5,24 | 5,56 | 5,33 | 5,29 | 5,30 | 11.401 | 4.588.458.300 |
| 7/1/2025 | 5,38 | 5,60 | +4,87% | 5,35 | 5,65 | 5,54 | 5,60 | 5,61 | 14.831 | 6.099.001.300 |
| 6/1/2025 | 5,23 | 5,34 | +4,30% | 5,20 | 5,39 | 5,31 | 5,34 | 5,35 | 9.661 | 4.935.775.700 |
| 3/1/2025 | 5,20 | 5,12 | -1,92% | 5,12 | 5,29 | 5,19 | 5,12 | 5,13 | 10.315 | 4.217.284.600 |
| 2/1/2025 | 5,31 | 5,22 | -1,69% | 5,11 | 5,32 | 5,22 | 5,21 | 5,25 | 8.975 | 4.285.537.900 |
| 30/12/2024 | 5,40 | 5,31 | -0,75% | 5,26 | 5,42 | 5,32 | 5,31 | 5,34 | 9.946 | 3.364.901.400 |
| 27/12/2024 | 5,38 | 5,35 | +0,19% | 5,25 | 5,41 | 5,33 | 5,29 | 5,35 | 15.834 | 4.812.862.300 |
| 26/12/2024 | 5,22 | 5,34 | +1,52% | 5,14 | 5,41 | 5,32 | 5,33 | 5,34 | 10.482 | 4.384.054.700 |
| 23/12/2024 | 5,40 | 5,26 | -5,05% | 5,22 | 5,56 | 5,32 | 5,25 | 5,26 | 15.113 | 5.399.179.700 |
| 20/12/2024 | 5,45 | 5,54 | +0,54% | 5,43 | 5,66 | 5,55 | 5,53 | 5,54 | 15.497 | 10.056.277.100 |
| 19/12/2024 | 5,19 | 5,51 | +4,75% | 5,04 | 5,56 | 5,28 | 5,49 | 5,51 | 18.366 | 9.845.865.000 |
| 18/12/2024 | 5,14 | 5,26 | +1,54% | 4,97 | 5,26 | 5,12 | 5,05 | 5,26 | 15.461 | 8.334.219.800 |
| 17/12/2024 | 5,23 | 5,18 | 0,00% | 5,13 | 5,39 | 5,20 | 5,17 | 5,19 | 28.749 | 9.246.512.500 |
| 16/12/2024 | 5,01 | 5,18 | +2,98% | 4,99 | 5,21 | 5,14 | 5,16 | 5,18 | 13.739 | 6.898.487.600 |
| 13/12/2024 | 5,19 | 5,03 | -3,64% | 5,03 | 5,24 | 5,10 | 5,03 | 5,05 | 9.564 | 5.790.663.500 |
| 12/12/2024 | 5,23 | 5,22 | -2,25% | 5,00 | 5,23 | 5,08 | 5,15 | 5,22 | 13.872 | 9.168.804.100 |
| 11/12/2024 | 5,26 | 5,34 | +3,89% | 5,08 | 5,55 | 5,31 | 5,32 | 5,35 | 16.408 | 10.611.740.500 |
| 10/12/2024 | 5,00 | 5,14 | +4,90% | 4,92 | 5,17 | 5,02 | 5,14 | 5,15 | 9.142 | 7.885.409.900 |
| 9/12/2024 | 5,07 | 4,90 | -2,39% | 4,90 | 5,15 | 5,00 | 4,90 | 4,93 | 11.036 | 7.791.722.400 |
| 6/12/2024 | 5,55 | 5,02 | -0,20% | 4,99 | 5,71 | 5,32 | 5,02 | 5,05 | 25.181 | 25.052.486.500 |
| 5/12/2024 | 5,15 | 5,03 | 0,00% | 5,03 | 5,33 | 5,17 | 5,03 | 5,05 | 12.708 | 9.435.831.400 |
| 4/12/2024 | 5,23 | 5,03 | -4,19% | 5,03 | 5,26 | 5,13 | 5,02 | 5,04 | 13.079 | 8.174.826.600 |
| 3/12/2024 | 5,19 | 5,25 | +1,16% | 5,14 | 5,32 | 5,23 | 5,24 | 5,26 | 15.041 | 8.357.048.600 |
| 2/12/2024 | 5,26 | 5,19 | -1,70% | 5,10 | 5,29 | 5,20 | 5,19 | 5,20 | 18.445 | 8.191.314.800 |
| 29/11/2024 | 5,25 | 5,28 | -0,38% | 4,96 | 5,38 | 5,15 | 5,28 | 5,29 | 24.191 | 16.631.174.800 |
| 28/11/2024 | 6,11 | 5,30 | -14,10% | 5,30 | 6,15 | 5,62 | 5,30 | 5,34 | 25.945 | 24.568.309.600 |
| 27/11/2024 | 6,65 | 6,17 | -6,80% | 6,15 | 6,74 | 6,31 | 6,16 | 6,17 | 16.952 | 13.204.145.100 |
| 26/11/2024 | 6,60 | 6,62 | +1,22% | 6,46 | 6,75 | 6,65 | 6,62 | 6,63 | 13.468 | 13.240.987.800 |
| 25/11/2024 | 6,41 | 6,54 | +2,51% | 6,34 | 6,61 | 6,50 | 6,54 | 6,59 | 15.419 | 9.409.637.400 |
| 22/11/2024 | 6,31 | 6,38 | +2,41% | 6,22 | 6,41 | 6,33 | 6,38 | 6,39 | 9.680 | 8.310.153.700 |
| 21/11/2024 | 6,24 | 6,23 | -0,32% | 6,02 | 6,26 | 6,13 | 6,22 | 6,24 | 14.691 | 9.203.856.300 |
| 19/11/2024 | 6,17 | 6,25 | +1,79% | 6,06 | 6,36 | 6,26 | 6,25 | 6,26 | 15.602 | 7.313.025.300 |
| 18/11/2024 | 6,44 | 6,14 | -4,66% | 6,11 | 6,47 | 6,23 | 6,14 | 6,15 | 16.957 | 11.479.163.800 |
| 14/11/2024 | 6,80 | 6,44 | -7,07% | 6,27 | 6,82 | 6,42 | 6,43 | 6,44 | 33.907 | 26.490.618.500 |
| 13/11/2024 | 7,01 | 6,93 | -0,57% | 6,77 | 7,06 | 6,89 | 6,93 | 6,95 | 12.559 | 9.871.042.900 |
| 12/11/2024 | 7,04 | 6,97 | -1,83% | 6,94 | 7,14 | 7,00 | 6,97 | 6,99 | 11.628 | 6.172.273.000 |
| 11/11/2024 | 6,94 | 7,10 | +2,45% | 6,86 | 7,22 | 7,07 | 7,10 | 7,11 | 11.526 | 7.084.095.900 |
| 8/11/2024 | 7,00 | 6,93 | -1,98% | 6,67 | 7,02 | 6,78 | 6,92 | 6,93 | 23.651 | 11.940.067.300 |
| 7/11/2024 | 7,17 | 7,07 | -1,67% | 7,01 | 7,39 | 7,20 | 7,05 | 7,07 | 15.700 | 13.058.623.900 |
| 6/11/2024 | 7,12 | 7,19 | -0,83% | 6,87 | 7,24 | 7,03 | 7,18 | 7,19 | 25.503 | 14.375.819.800 |
| 5/11/2024 | 7,20 | 7,25 | +0,55% | 7,09 | 7,37 | 7,24 | 7,22 | 7,25 | 17.062 | 8.684.984.600 |
| 4/11/2024 | 6,86 | 7,21 | +6,81% | 6,84 | 7,28 | 7,15 | 7,21 | 7,26 | 19.887 | 12.316.516.500 |
| 1/11/2024 | 7,02 | 6,75 | -2,46% | 6,73 | 7,02 | 6,81 | 6,74 | 6,75 | 17.290 | 7.561.126.200 |
| 31/10/2024 | 7,17 | 6,92 | -3,49% | 6,90 | 7,23 | 6,99 | 6,91 | 6,92 | 17.775 | 7.942.664.400 |
| 30/10/2024 | 6,94 | 7,17 | +3,02% | 6,92 | 7,26 | 7,16 | 7,16 | 7,17 | 14.140 | 8.347.417.100 |
| 29/10/2024 | 7,07 | 6,96 | -1,69% | 6,94 | 7,15 | 7,02 | 6,95 | 6,96 | 7.889 | 4.810.466.700 |
| 28/10/2024 | 7,05 | 7,08 | +1,43% | 7,04 | 7,14 | 7,08 | 7,07 | 7,08 | 10.586 | 4.914.563.100 |
| 25/10/2024 | 7,09 | 6,98 | -1,27% | 6,94 | 7,18 | 7,01 | 6,97 | 6,99 | 11.983 | 5.046.558.100 |
| 24/10/2024 | 6,96 | 7,07 | +1,73% | 6,84 | 7,09 | 6,96 | 7,07 | 7,08 | 12.203 | 6.722.435.000 |
| 23/10/2024 | 6,80 | 6,95 | +1,02% | 6,76 | 7,01 | 6,92 | 6,95 | 6,96 | 14.588 | 6.142.826.400 |
| 22/10/2024 | 7,10 | 6,88 | -3,91% | 6,84 | 7,13 | 6,94 | 6,88 | 6,89 | 18.032 | 8.310.473.700 |
| 21/10/2024 | 7,30 | 7,16 | -0,83% | 7,16 | 7,36 | 7,23 | 7,15 | 7,17 | 10.752 | 6.267.989.500 |
| 18/10/2024 | 7,41 | 7,22 | -1,90% | 7,16 | 7,49 | 7,22 | 7,20 | 7,22 | 12.167 | 11.099.015.200 |
| 17/10/2024 | 7,42 | 7,36 | -1,87% | 7,29 | 7,47 | 7,39 | 7,36 | 7,40 | 14.727 | 8.119.450.000 |
| 16/10/2024 | 7,47 | 7,50 | +0,27% | 7,41 | 7,65 | 7,53 | 7,50 | 7,51 | 15.753 | 7.812.309.900 |
| 15/10/2024 | 7,58 | 7,48 | +0,27% | 7,40 | 7,68 | 7,49 | 7,47 | 7,48 | 9.724 | 6.043.789.600 |
| 14/10/2024 | 7,30 | 7,46 | +1,36% | 7,24 | 7,56 | 7,46 | 7,46 | 7,52 | 15.783 | 9.215.772.600 |
| 11/10/2024 | 7,77 | 7,36 | -5,40% | 7,36 | 7,77 | 7,47 | 7,36 | 7,38 | 19.216 | 11.171.754.200 |
| 10/10/2024 | 7,88 | 7,78 | -0,26% | 7,65 | 7,91 | 7,77 | 7,75 | 7,78 | 16.776 | 8.968.381.100 |
| 9/10/2024 | 8,15 | 7,80 | -1,14% | 7,74 | 8,22 | 7,88 | 7,80 | 7,81 | 22.450 | 14.355.440.300 |
| 8/10/2024 | 7,64 | 7,89 | +2,07% | 7,59 | 7,93 | 7,82 | 7,86 | 7,89 | 17.756 | 9.713.282.900 |
| 7/10/2024 | 7,79 | 7,73 | +0,65% | 7,60 | 7,90 | 7,73 | 7,73 | 7,74 | 11.932 | 8.853.194.600 |
| 4/10/2024 | 7,66 | 7,68 | -0,26% | 7,52 | 7,82 | 7,66 | 7,67 | 7,69 | 14.546 | 7.372.193.300 |
| 3/10/2024 | 7,76 | 7,70 | -2,41% | 7,63 | 7,88 | 7,72 | 7,69 | 7,70 | 27.581 | 8.792.648.700 |
| 2/10/2024 | 7,70 | 7,89 | +4,23% | 7,70 | 8,06 | 7,91 | 7,89 | 7,92 | 19.626 | 12.093.166.500 |
| 1/10/2024 | 7,32 | 7,57 | +4,56% | 7,31 | 7,69 | 7,57 | 7,56 | 7,57 | 20.549 | 11.858.520.700 |
| 30/9/2024 | 7,51 | 7,24 | -0,28% | 7,12 | 7,52 | 7,25 | 7,24 | 7,25 | 17.325 | 9.589.767.300 |
| 26/9/2024 | 7,35 | 7,26 | 0,00% | 7,22 | 7,44 | 7,28 | 7,26 | 7,27 | 9.019 | 5.946.146.400 |
| 25/9/2024 | 7,37 | 7,26 | -1,49% | 7,26 | 7,45 | 7,33 | 7,26 | 7,28 | 10.326 | 7.222.379.200 |
| 24/9/2024 | 7,44 | 7,37 | +0,96% | 7,27 | 7,49 | 7,38 | 7,37 | 7,40 | 11.224 | 8.897.502.000 |
| 23/9/2024 | 7,36 | 7,30 | -1,35% | 7,20 | 7,40 | 7,30 | 7,30 | 7,31 | 13.599 | 6.461.154.700 |
| 20/9/2024 | 7,68 | 7,40 | -3,65% | 7,33 | 7,70 | 7,41 | 7,40 | 7,41 | 28.375 | 16.275.171.100 |
| 19/9/2024 | 8,03 | 7,68 | -3,40% | 7,68 | 8,09 | 7,80 | 7,68 | 7,72 | 16.732 | 9.171.544.700 |
| 18/9/2024 | 8,00 | 7,95 | -1,97% | 7,89 | 8,20 | 8,03 | 7,94 | 7,96 | 12.729 | 8.677.618.400 |
| 17/9/2024 | 8,10 | 8,11 | -0,25% | 7,95 | 8,13 | 8,06 | 8,09 | 8,11 | 10.095 | 5.706.268.400 |
| 16/9/2024 | 8,07 | 8,13 | +1,25% | 8,01 | 8,18 | 8,12 | 8,13 | 8,14 | 13.155 | 7.680.150.100 |
| 13/9/2024 | 7,90 | 8,03 | +2,69% | 7,82 | 8,16 | 8,03 | 8,02 | 8,05 | 15.190 | 10.248.369.100 |
| 12/9/2024 | 7,78 | 7,82 | -0,13% | 7,76 | 7,98 | 7,86 | 7,81 | 7,83 | 17.312 | 8.968.223.100 |
| 11/9/2024 | 7,80 | 7,83 | +1,29% | 7,69 | 7,89 | 7,80 | 7,82 | 7,83 | 13.987 | 9.944.334.900 |
| 10/9/2024 | 7,78 | 7,73 | 0,00% | 7,59 | 7,79 | 7,71 | 7,71 | 7,73 | 14.394 | 10.633.451.200 |
| 9/9/2024 | 7,59 | 7,73 | +2,66% | 7,54 | 7,90 | 7,74 | 7,73 | 7,75 | 19.245 | 11.476.957.000 |
| 6/9/2024 | 7,72 | 7,53 | -3,34% | 7,51 | 7,90 | 7,61 | 7,53 | 7,54 | 12.384 | 8.035.652.800 |
| 5/9/2024 | 7,36 | 7,79 | +5,99% | 7,35 | 7,85 | 7,74 | 7,78 | 7,79 | 18.327 | 20.521.049.500 |
| 4/9/2024 | 7,30 | 7,35 | +1,66% | 7,25 | 7,52 | 7,41 | 7,35 | 7,36 | 9.281 | 6.995.683.400 |
| 3/9/2024 | 7,36 | 7,23 | -0,96% | 7,22 | 7,48 | 7,29 | 7,23 | 7,24 | 7.834 | 6.251.342.100 |
| 2/9/2024 | 7,42 | 7,30 | -2,28% | 7,27 | 7,43 | 7,32 | 7,30 | 7,31 | 7.639 | 5.169.942.700 |
| 30/8/2024 | 7,31 | 7,47 | +0,81% | 7,23 | 7,53 | 7,43 | 7,46 | 7,47 | 8.662 | 6.172.341.200 |
| 29/8/2024 | 7,73 | 7,41 | -4,39% | 7,39 | 7,75 | 7,48 | 7,41 | 7,42 | 16.603 | 9.616.552.300 |
| 28/8/2024 | 7,74 | 7,75 | 0,00% | 7,67 | 7,85 | 7,75 | 7,75 | 7,76 | 12.090 | 8.473.311.200 |
| 27/8/2024 | 7,51 | 7,75 | +3,33% | 7,45 | 7,83 | 7,71 | 7,75 | 7,76 | 16.179 | 11.264.572.700 |
| 26/8/2024 | 7,56 | 7,50 | -0,66% | 7,41 | 7,59 | 7,47 | 7,50 | 7,51 | 8.071 | 5.022.903.400 |
| 23/8/2024 | 7,20 | 7,55 | +5,30% | 7,16 | 7,60 | 7,42 | 7,54 | 7,55 | 16.144 | 10.821.755.900 |
| 22/8/2024 | 7,53 | 7,17 | -5,28% | 7,15 | 7,54 | 7,24 | 7,16 | 7,17 | 16.452 | 10.691.817.600 |
| 21/8/2024 | 7,53 | 7,57 | +0,66% | 7,53 | 7,73 | 7,61 | 7,56 | 7,57 | 14.814 | 5.999.257.000 |
| 20/8/2024 | 7,49 | 7,52 | +0,80% | 7,38 | 7,58 | 7,51 | 7,50 | 7,52 | 19.904 | 10.480.648.300 |
| 19/8/2024 | 7,34 | 7,46 | +2,33% | 7,30 | 7,56 | 7,43 | 7,46 | 7,47 | 19.519 | 7.726.677.800 |
| 16/8/2024 | 7,51 | 7,29 | -3,44% | 7,26 | 7,74 | 7,38 | 7,29 | 7,30 | 5.691 | 9.452.668.700 |
| 15/8/2024 | 7,28 | 7,55 | +3,71% | 7,20 | 7,64 | 7,48 | 7,54 | 7,55 | 9.347 | 11.098.873.800 |
| 14/8/2024 | 7,04 | 7,28 | +3,26% | 7,01 | 7,39 | 7,24 | 7,27 | 7,29 | 1.582 | 12.307.273.700 |
| 13/8/2024 | 7,05 | 7,05 | -1,81% | 6,86 | 7,17 | 7,03 | 7,04 | 7,06 | 4.572 | 14.633.304.800 |
| 12/8/2024 | 7,25 | 7,18 | 0,00% | 7,15 | 7,32 | 7,22 | 7,18 | 7,20 | 2.404 | 6.583.111.300 |
| 9/8/2024 | 6,97 | 7,18 | +4,51% | 6,84 | 7,23 | 7,08 | 7,18 | 7,19 | 7.905 | 13.111.207.800 |
| 8/8/2024 | 6,74 | 6,87 | +1,78% | 6,73 | 7,04 | 6,92 | 6,86 | 6,87 | 9.550 | 7.831.474.200 |
| 7/8/2024 | 6,44 | 6,75 | +5,97% | 6,41 | 6,83 | 6,69 | 6,75 | 6,76 | 1.191 | 11.666.563.800 |
| 6/8/2024 | 6,63 | 6,37 | -3,78% | 6,36 | 6,63 | 6,43 | 6,36 | 6,37 | 4.250 | 11.545.604.200 |
| 5/8/2024 | 6,45 | 6,62 | -1,49% | 6,33 | 6,68 | 6,53 | 6,61 | 6,63 | 4.070 | 7.588.682.600 |
| 2/8/2024 | 6,65 | 6,72 | +2,13% | 6,60 | 6,80 | 6,71 | 6,71 | 6,72 | 7.942 | 5.741.564.600 |
| 1/8/2024 | 6,80 | 6,58 | -2,23% | 6,55 | 6,81 | 6,67 | 6,58 | 6,59 | 4.417 | 6.675.583.600 |
| 31/7/2024 | 6,56 | 6,73 | +3,38% | 6,49 | 6,85 | 6,72 | 6,72 | 6,74 | 8.028 | 12.236.154.700 |
| 30/7/2024 | 6,52 | 6,51 | -0,61% | 6,42 | 6,56 | 6,49 | 6,50 | 6,51 | 2.321 | 6.113.175.800 |
| 29/7/2024 | 6,73 | 6,55 | -2,67% | 6,53 | 6,78 | 6,57 | 6,55 | 6,56 | 8.908 | 7.542.757.600 |
| 26/7/2024 | 6,64 | 6,73 | +1,66% | 6,55 | 6,81 | 6,70 | 6,72 | 6,73 | 9.943 | 4.636.468.200 |
| 25/7/2024 | 6,58 | 6,62 | +0,30% | 6,58 | 6,82 | 6,68 | 6,61 | 6,62 | 9.193 | 5.889.565.700 |
| 24/7/2024 | 6,65 | 6,60 | -0,90% | 6,50 | 6,67 | 6,57 | 6,60 | 6,61 | 9.297 | 6.272.936.200 |
| 23/7/2024 | 6,78 | 6,66 | -2,20% | 6,65 | 6,79 | 6,69 | 6,65 | 6,67 | 9.367 | 4.224.982.800 |
| 22/7/2024 | 6,80 | 6,81 | +1,04% | 6,77 | 6,87 | 6,82 | 6,80 | 6,81 | 6.076 | 3.840.507.200 |
| 19/7/2024 | 6,82 | 6,74 | -0,30% | 6,70 | 6,96 | 6,81 | 6,73 | 6,74 | 8.950 | 5.231.382.800 |
| 18/7/2024 | 6,94 | 6,76 | -3,29% | 6,71 | 6,95 | 6,79 | 6,75 | 6,77 | 4.167 | 7.542.421.800 |
| 17/7/2024 | 7,03 | 6,99 | -1,27% | 6,97 | 7,13 | 7,03 | 6,98 | 6,99 | 3.626 | 5.121.310.100 |
| 16/7/2024 | 7,17 | 7,08 | -0,84% | 7,04 | 7,22 | 7,11 | 7,08 | 7,10 | 8.902 | 5.757.189.300 |
| 15/7/2024 | 6,94 | 7,14 | +2,59% | 6,93 | 7,19 | 7,08 | 7,14 | 7,15 | 1.718 | 8.876.535.000 |
| 12/7/2024 | 7,28 | 6,96 | -4,13% | 6,95 | 7,28 | 7,04 | 6,96 | 6,98 | 750 | 8.940.715.000 |
| 11/7/2024 | 7,27 | 7,26 | +2,83% | 7,11 | 7,36 | 7,24 | 7,24 | 7,27 | 3.721 | 29.470.558.600 |
| 10/7/2024 | 7,04 | 7,06 | +2,32% | 6,88 | 7,18 | 7,01 | 7,06 | 7,07 | 6.801 | 7.392.643.500 |
| 9/7/2024 | 6,78 | 6,90 | +1,32% | 6,74 | 6,92 | 6,83 | 6,88 | 6,91 | 31 | 3.499.566.500 |
| 8/7/2024 | 6,96 | 6,81 | -2,44% | 6,78 | 6,97 | 6,83 | 6,80 | 6,81 | 8.909 | 5.203.314.100 |
| 5/7/2024 | 6,88 | 6,98 | +1,31% | 6,82 | 7,00 | 6,92 | 6,97 | 6,98 | 3.680 | 4.289.348.700 |
| 4/7/2024 | 6,86 | 6,89 | +2,99% | 6,82 | 7,04 | 6,91 | 6,88 | 6,89 | 7.901 | 6.924.868.600 |
| 3/7/2024 | 6,59 | 6,69 | +2,92% | 6,57 | 6,82 | 6,71 | 6,69 | 6,70 | 9.459 | 5.585.559.000 |
| 2/7/2024 | 6,57 | 6,50 | -1,07% | 6,45 | 6,66 | 6,52 | 6,49 | 6,50 | 2.798 | 5.836.232.300 |
| 1/7/2024 | 6,66 | 6,57 | -1,65% | 6,55 | 6,69 | 6,60 | 6,56 | 6,57 | 1.195 | 6.813.765.800 |
| 28/6/2024 | 6,91 | 6,68 | -4,02% | 6,59 | 6,97 | 6,70 | 6,67 | 6,68 | 9.101 | 8.370.967.500 |
| 27/6/2024 | 6,80 | 6,96 | +3,26% | 6,72 | 6,98 | 6,84 | 6,94 | 6,97 | 3.590 | 6.657.659.200 |
| 26/6/2024 | 6,93 | 6,74 | -3,44% | 6,66 | 6,93 | 6,72 | 6,74 | 6,75 | 5.049 | 8.090.640.300 |
| 25/6/2024 | 6,93 | 6,98 | -0,14% | 6,93 | 7,14 | 7,01 | 6,97 | 6,98 | 1.561 | 4.860.587.800 |
| 24/6/2024 | 6,71 | 6,99 | +5,43% | 6,69 | 7,04 | 6,91 | 6,99 | 7,00 | 9.525 | 7.097.847.600 |
| 21/6/2024 | 6,55 | 6,63 | +0,91% | 6,45 | 6,77 | 6,60 | 6,63 | 6,65 | 4.568 | 8.794.162.500 |
| 20/6/2024 | 6,93 | 6,57 | -4,23% | 6,56 | 7,02 | 6,70 | 6,57 | 6,58 | 2.849 | 5.674.190.700 |
| 19/6/2024 | 6,80 | 6,86 | +1,33% | 6,62 | 6,86 | 6,74 | 6,85 | 6,87 | 5.959 | 2.900.718.900 |
| 18/6/2024 | 6,78 | 6,77 | 0,00% | 6,72 | 6,89 | 6,77 | 6,77 | 6,78 | 513 | 3.048.879.700 |
| 17/6/2024 | 6,83 | 6,77 | -1,17% | 6,71 | 6,88 | 6,79 | 6,76 | 6,77 | 273 | 4.472.592.400 |
| 14/6/2024 | 6,60 | 6,85 | +3,63% | 6,56 | 6,97 | 6,80 | 6,85 | 6,87 | 2.099 | 6.728.070.700 |
| 13/6/2024 | 6,96 | 6,61 | -4,48% | 6,54 | 7,08 | 6,73 | 6,60 | 6,62 | 6.507 | 10.689.948.100 |
| 12/6/2024 | 7,06 | 6,92 | +1,02% | 6,72 | 7,16 | 6,92 | 6,92 | 6,92 | 4.489 | 9.771.981.300 |
| 11/6/2024 | 6,79 | 6,85 | +0,74% | 6,79 | 6,94 | 6,87 | 6,85 | 6,86 | 6.957 | 3.411.737.600 |
| 10/6/2024 | 6,85 | 6,80 | -1,02% | 6,78 | 7,02 | 6,88 | 6,80 | 6,82 | 1.064 | 5.163.710.400 |
| 7/6/2024 | 7,15 | 6,87 | -6,02% | 6,85 | 7,26 | 7,05 | 6,86 | 6,88 | 5.854 | 11.584.846.900 |
| 6/6/2024 | 6,90 | 7,31 | +5,94% | 6,90 | 7,37 | 7,18 | 7,30 | 7,31 | 5.711 | 9.562.399.900 |
| 5/6/2024 | 6,92 | 6,90 | 0,00% | 6,86 | 7,05 | 6,92 | 6,90 | 6,91 | 1.995 | 7.521.888.600 |
| 4/6/2024 | 6,91 | 6,90 | -0,58% | 6,80 | 6,97 | 6,86 | 6,89 | 6,90 | 317 | 4.954.341.400 |
| 3/6/2024 | 6,92 | 6,94 | +0,29% | 6,83 | 7,09 | 6,96 | 6,94 | 6,98 | 597 | 4.777.115.900 |
| 31/5/2024 | 7,02 | 6,92 | -1,70% | 6,79 | 7,09 | 6,88 | 6,90 | 6,92 | 4.650 | 6.176.920.700 |
| 29/5/2024 | 6,88 | 7,04 | +1,00% | 6,86 | 7,09 | 6,99 | 7,04 | 7,05 | 4.251 | 6.033.792.500 |
| 28/5/2024 | 6,97 | 6,97 | +2,20% | 6,85 | 7,06 | 6,95 | 6,97 | 6,98 | 8.542 | 6.866.954.300 |
| 27/5/2024 | 6,88 | 6,82 | -0,58% | 6,80 | 6,94 | 6,86 | 6,82 | 6,83 | 5.388 | 3.886.385.200 |
| 24/5/2024 | 6,98 | 6,86 | -1,44% | 6,86 | 7,04 | 6,92 | 6,86 | 6,89 | 8.779 | 4.967.965.500 |
| 23/5/2024 | 7,31 | 6,96 | -4,79% | 6,89 | 7,37 | 7,02 | 6,95 | 6,96 | 4.758 | 11.706.959.500 |
| 22/5/2024 | 7,52 | 7,31 | -3,94% | 7,25 | 7,53 | 7,31 | 7,27 | 7,31 | 9.962 | 10.194.605.200 |
| 21/5/2024 | 7,58 | 7,61 | +0,93% | 7,52 | 7,72 | 7,63 | 7,60 | 7,61 | 1.468 | 7.540.576.100 |
| 20/5/2024 | 7,25 | 7,54 | +3,57% | 7,25 | 7,64 | 7,50 | 7,53 | 7,56 | 1.985 | 8.466.232.700 |
| 17/5/2024 | 7,31 | 7,28 | -1,22% | 7,24 | 7,44 | 7,30 | 7,28 | 7,29 | 2.259 | 6.515.144.100 |
| 16/5/2024 | 7,43 | 7,37 | +0,27% | 7,28 | 7,47 | 7,34 | 7,34 | 7,37 | 2.557 | 5.949.767.700 |
| 15/5/2024 | 7,02 | 7,35 | +4,26% | 7,01 | 7,44 | 7,26 | 7,34 | 7,35 | 7.966 | 13.159.991.900 |
| 14/5/2024 | 6,99 | 7,05 | +0,71% | 6,99 | 7,17 | 7,07 | 7,04 | 7,06 | 9.343 | 5.706.256.100 |
| 13/5/2024 | 7,02 | 7,00 | -0,28% | 6,96 | 7,15 | 7,03 | 6,99 | 7,00 | 8.485 | 4.909.056.500 |
| 10/5/2024 | 7,37 | 7,02 | -4,36% | 7,02 | 7,44 | 7,15 | 7,02 | 7,03 | 8.880 | 7.648.871.200 |
| 9/5/2024 | 7,15 | 7,34 | -1,34% | 7,02 | 7,39 | 7,19 | 7,33 | 7,34 | 5.563 | 11.158.059.800 |
| 8/5/2024 | 7,08 | 7,44 | +4,20% | 7,00 | 7,44 | 7,28 | 7,44 | 7,45 | 3.060 | 9.570.661.300 |
| 7/5/2024 | 7,20 | 7,14 | +0,14% | 7,11 | 7,25 | 7,17 | 7,12 | 7,15 | 7.530 | 4.883.112.100 |
| 6/5/2024 | 7,09 | 7,13 | -0,83% | 7,00 | 7,23 | 7,14 | 7,11 | 7,14 | 1.811 | 6.276.736.400 |
| 3/5/2024 | 7,26 | 7,19 | +1,99% | 7,19 | 7,47 | 7,31 | 7,18 | 7,20 | 4.751 | 10.423.831.700 |
| 2/5/2024 | 6,85 | 7,05 | +5,22% | 6,81 | 7,10 | 7,00 | 7,04 | 7,05 | 6.586 | 9.910.053.300 |
| 30/4/2024 | 6,87 | 6,70 | -2,62% | 6,67 | 6,88 | 6,72 | 6,69 | 6,71 | 1.778 | 6.673.005.500 |
| 29/4/2024 | 6,69 | 6,88 | +3,15% | 6,65 | 6,94 | 6,84 | 6,88 | 6,90 | 1.768 | 8.526.331.400 |
| 26/4/2024 | 6,43 | 6,67 | +5,54% | 6,42 | 6,70 | 6,62 | 6,67 | 6,68 | 1.481 | 8.744.157.300 |
| 25/4/2024 | 6,47 | 6,32 | -2,47% | 6,30 | 6,47 | 6,35 | 6,32 | 6,33 | 367 | 7.517.733.400 |
| 24/4/2024 | 6,43 | 6,48 | +0,62% | 6,39 | 6,56 | 6,47 | 6,48 | 6,49 | 1.758 | 6.124.830.500 |
| 23/4/2024 | 6,51 | 6,44 | -1,68% | 6,32 | 6,51 | 6,41 | 6,44 | 6,46 | 4.030 | 8.356.418.700 |
| 22/4/2024 | 6,57 | 6,55 | -0,30% | 6,51 | 6,68 | 6,57 | 6,55 | 6,57 | 2.284 | 6.281.395.500 |
| 19/4/2024 | 6,41 | 6,57 | +2,34% | 6,38 | 6,64 | 6,54 | 6,52 | 6,57 | 8.414 | 9.743.505.600 |
| 18/4/2024 | 6,61 | 6,42 | -3,31% | 6,42 | 6,76 | 6,55 | 6,42 | 6,43 | 4.795 | 10.780.383.100 |
| 17/4/2024 | 6,70 | 6,64 | +1,22% | 6,44 | 6,75 | 6,62 | 6,64 | 6,65 | 1.288 | 16.781.191.700 |
| 16/4/2024 | 6,30 | 6,56 | +2,34% | 6,11 | 6,70 | 6,48 | 6,55 | 6,57 | 330 | 22.596.958.800 |
| 15/4/2024 | 6,67 | 6,41 | -3,90% | 6,35 | 6,71 | 6,47 | 6,41 | 6,42 | 1.760 | 19.521.068.600 |
| 12/4/2024 | 7,09 | 6,67 | -6,19% | 6,66 | 7,09 | 6,81 | 6,67 | 6,69 | 7.578 | 17.559.602.100 |
| 11/4/2024 | 7,08 | 7,11 | +0,71% | 7,00 | 7,18 | 7,08 | 7,10 | 7,12 | 324 | 8.637.161.900 |
| 10/4/2024 | 7,35 | 7,06 | -4,59% | 7,04 | 7,36 | 7,16 | 7,05 | 7,06 | 3.182 | 13.551.077.100 |
| 9/4/2024 | 7,43 | 7,40 | -1,33% | 7,26 | 7,51 | 7,38 | 7,39 | 7,40 | 8.161 | 14.483.451.500 |
| 8/4/2024 | 7,40 | 7,50 | +2,18% | 7,34 | 7,53 | 7,45 | 7,50 | 7,51 | 920 | 6.507.736.400 |
| 5/4/2024 | 7,40 | 7,34 | -0,54% | 7,28 | 7,49 | 7,34 | 7,34 | 7,35 | 4.802 | 8.129.987.600 |
| 4/4/2024 | 7,40 | 7,38 | +0,14% | 7,35 | 7,69 | 7,54 | 7,38 | 7,39 | 7.343 | 13.191.541.700 |
| 3/4/2024 | 7,65 | 7,37 | -3,53% | 7,32 | 7,65 | 7,40 | 7,37 | 7,38 | 1.910 | 12.763.201.400 |
| 2/4/2024 | 7,66 | 7,64 | +0,13% | 7,58 | 7,73 | 7,65 | 7,63 | 7,65 | 2.174 | 7.127.997.300 |
| 1/4/2024 | 7,82 | 7,63 | -2,05% | 7,62 | 7,85 | 7,71 | 7,63 | 7,64 | 8.562 | 5.979.591.700 |
| 28/3/2024 | 7,76 | 7,79 | +0,13% | 7,75 | 8,00 | 7,88 | 7,79 | 7,80 | 9.686 | 7.819.405.000 |
| 27/3/2024 | 7,80 | 7,78 | +0,52% | 7,76 | 8,02 | 7,86 | 7,78 | 7,79 | 1.646 | 10.296.447.700 |
| 26/3/2024 | 7,77 | 7,74 | -0,64% | 7,71 | 7,91 | 7,78 | 7,73 | 7,74 | 8.842 | 6.756.006.100 |
| 25/3/2024 | 7,70 | 7,79 | +1,17% | 7,68 | 7,87 | 7,80 | 7,79 | 7,80 | 531 | 5.817.760.000 |
| 22/3/2024 | 7,87 | 7,70 | -2,04% | 7,65 | 7,89 | 7,74 | 7,70 | 7,71 | 2.161 | 7.987.068.000 |
| 21/3/2024 | 8,07 | 7,86 | -1,50% | 7,83 | 8,07 | 7,87 | 7,85 | 7,86 | 754 | 8.329.723.000 |
| 20/3/2024 | 7,73 | 7,98 | +3,91% | 7,67 | 8,04 | 7,87 | 7,98 | 8,00 | 8.894 | 14.550.037.300 |
| 19/3/2024 | 7,77 | 7,68 | -1,16% | 7,58 | 7,87 | 7,70 | 7,68 | 7,70 | 7.822 | 19.512.844.200 |
| 18/3/2024 | 8,35 | 7,77 | -5,70% | 7,74 | 8,50 | 7,95 | 7,77 | 7,78 | 1.922 | 19.598.548.000 |
| 15/3/2024 | 8,28 | 8,24 | +0,12% | 8,07 | 8,58 | 8,29 | 8,23 | 8,24 | 4.753 | 33.717.665.400 |
| 14/3/2024 | 8,11 | 8,23 | +1,98% | 8,04 | 8,28 | 8,15 | 8,23 | 8,24 | 2.810 | 24.019.805.800 |
| 13/3/2024 | 7,86 | 8,07 | +2,15% | 7,85 | 8,17 | 8,08 | 8,07 | 8,09 | 1.128 | 16.250.713.200 |
| 12/3/2024 | 7,83 | 7,90 | +1,54% | 7,70 | 7,94 | 7,82 | 7,90 | 7,91 | 4.231 | 8.811.627.100 |
| 11/3/2024 | 7,76 | 7,78 | +0,26% | 7,66 | 7,80 | 7,73 | 7,76 | 7,78 | 9.808 | 6.429.989.400 |
| 8/3/2024 | 7,57 | 7,76 | +1,17% | 7,50 | 7,95 | 7,73 | 0,00 | 0,00 | 5.282 | 11.684.366.600 |
| 7/3/2024 | 7,86 | 7,67 | -1,79% | 7,67 | 7,97 | 7,79 | 7,67 | 7,69 | 1.916 | 9.806.530.000 |
| 6/3/2024 | 7,83 | 7,81 | +0,64% | 7,77 | 7,99 | 7,88 | 7,81 | 7,84 | 3.486 | 12.952.060.300 |
| 5/3/2024 | 7,85 | 7,76 | -0,39% | 7,76 | 8,02 | 7,88 | 7,76 | 7,78 | 8.256 | 15.349.880.600 |
| 4/3/2024 | 7,83 | 7,79 | +2,50% | 7,65 | 8,02 | 7,77 | 7,78 | 7,79 | 7.068 | 19.102.635.300 |
| 1/3/2024 | 7,35 | 7,60 | -0,26% | 7,06 | 7,68 | 7,39 | 7,58 | 7,60 | 9.184 | 34.916.588.800 |
| 29/2/2024 | 7,75 | 7,62 | -2,93% | 7,33 | 7,76 | 7,48 | 7,61 | 7,63 | 653 | 28.706.246.800 |
| 28/2/2024 | 8,09 | 7,85 | -3,33% | 7,77 | 8,09 | 7,87 | 7,85 | 7,86 | 9.329 | 9.963.582.500 |
| 27/2/2024 | 7,72 | 8,12 | +6,28% | 7,72 | 8,18 | 8,04 | 8,11 | 8,13 | 6.674 | 17.543.974.400 |
| 26/2/2024 | 7,69 | 7,64 | -0,78% | 7,55 | 7,77 | 7,66 | 7,63 | 7,64 | 8.698 | 7.076.355.000 |
| 23/2/2024 | 7,73 | 7,70 | 0,00% | 7,67 | 7,89 | 7,77 | 0,00 | 0,00 | 6.343 | 12.553.638.600 |
| 22/2/2024 | 7,58 | 7,70 | +1,58% | 7,58 | 7,76 | 7,68 | 7,70 | 7,73 | 1.890 | 11.202.111.800 |
| 21/2/2024 | 7,59 | 7,58 | -0,39% | 7,46 | 7,69 | 7,57 | 7,57 | 7,58 | 5.465 | 13.842.457.600 |
| 20/2/2024 | 7,27 | 7,61 | +3,96% | 7,21 | 7,67 | 7,49 | 7,60 | 7,61 | 9.728 | 18.508.069.900 |
| 19/2/2024 | 7,28 | 7,32 | +0,27% | 7,21 | 7,39 | 7,31 | 7,31 | 7,32 | 1.105 | 8.122.933.500 |
| 16/2/2024 | 7,10 | 7,30 | +3,40% | 7,08 | 7,38 | 7,25 | 7,30 | 7,32 | 9.432 | 15.902.450.500 |
| 15/2/2024 | 7,08 | 7,06 | +0,71% | 6,96 | 7,26 | 7,09 | 7,06 | 7,07 | 6.274 | 18.088.105.100 |
| 14/2/2024 | 7,10 | 7,01 | -2,09% | 6,91 | 7,17 | 7,03 | 7,00 | 7,04 | 7.071 | 18.693.461.300 |
| 9/2/2024 | 6,79 | 7,16 | +6,87% | 6,73 | 7,26 | 7,10 | 0,00 | 0,00 | 3.557 | 39.413.166.700 |
| 8/2/2024 | 7,34 | 6,70 | -9,46% | 6,70 | 7,36 | 6,84 | 6,70 | 6,71 | 660 | 45.440.395.100 |
| 7/2/2024 | 7,45 | 7,40 | -1,07% | 7,20 | 7,50 | 7,34 | 7,39 | 7,40 | 6.111 | 28.850.276.300 |
| 6/2/2024 | 7,45 | 7,48 | +0,67% | 7,34 | 7,58 | 7,46 | 7,47 | 7,49 | 5.039 | 17.294.395.000 |
| 5/2/2024 | 7,60 | 7,43 | -2,24% | 7,18 | 7,67 | 7,36 | 7,42 | 7,43 | 8.260 | 19.481.136.200 |
| 2/2/2024 | 7,85 | 7,60 | -2,94% | 7,54 | 7,93 | 7,62 | 7,59 | 7,62 | 8.482 | 14.078.761.400 |
| 1/2/2024 | 7,91 | 7,83 | -0,63% | 7,68 | 7,99 | 7,78 | 7,82 | 7,83 | 8.491 | 11.982.248.500 |
| 31/1/2024 | 7,65 | 7,88 | +3,14% | 7,65 | 8,12 | 7,97 | 7,88 | 7,90 | 1.182 | 15.273.084.700 |
| 30/1/2024 | 7,95 | 7,64 | -4,02% | 7,61 | 7,95 | 7,68 | 7,64 | 7,65 | 9.849 | 13.635.156.600 |
| 29/1/2024 | 8,10 | 7,96 | -1,49% | 7,93 | 8,21 | 8,02 | 7,96 | 7,97 | 977 | 8.109.262.200 |
| 26/1/2024 | 8,02 | 8,08 | +1,25% | 7,93 | 8,23 | 8,08 | 8,08 | 8,09 | 3.830 | 10.948.440.500 |
| 25/1/2024 | 7,90 | 7,98 | -0,62% | 7,78 | 8,15 | 7,96 | 7,98 | 7,99 | 7.889 | 16.213.531.800 |
| 24/1/2024 | 8,02 | 8,03 | +1,13% | 7,98 | 8,24 | 8,10 | 8,02 | 8,04 | 939 | 13.952.682.600 |
| 23/1/2024 | 7,91 | 7,94 | +1,28% | 7,86 | 8,07 | 7,93 | 7,93 | 7,94 | 6.984 | 12.515.224.800 |
| 22/1/2024 | 8,02 | 7,84 | -1,63% | 7,73 | 8,05 | 7,87 | 7,83 | 7,85 | 8.696 | 15.154.478.200 |
| 19/1/2024 | 7,83 | 7,97 | +2,44% | 7,55 | 8,04 | 7,82 | 7,97 | 8,00 | 8.784 | 18.262.605.500 |
| 18/1/2024 | 8,01 | 7,78 | -1,52% | 7,73 | 8,05 | 7,81 | 7,77 | 7,79 | 7.594 | 14.827.120.400 |
| 17/1/2024 | 7,70 | 7,90 | +1,80% | 7,61 | 7,97 | 7,80 | 7,86 | 7,90 | 8.607 | 24.249.643.900 |
| 16/1/2024 | 7,90 | 7,76 | -1,27% | 7,55 | 8,13 | 7,83 | 7,75 | 7,77 | 4.744 | 23.877.424.900 |
| 15/1/2024 | 7,96 | 7,86 | +0,51% | 7,78 | 8,17 | 7,95 | 7,86 | 7,87 | 6.341 | 26.137.025.300 |
| 12/1/2024 | 8,50 | 7,82 | -6,79% | 7,82 | 8,63 | 8,18 | 7,82 | 7,84 | 3.428 | 69.294.757.700 |
| 11/1/2024 | 9,51 | 8,39 | -11,78% | 8,26 | 9,52 | 8,65 | 8,39 | 8,40 | 6.219 | 59.497.875.400 |
| 10/1/2024 | 10,01 | 9,51 | -4,71% | 9,41 | 10,02 | 9,60 | 9,51 | 9,53 | 7.002 | 16.661.624.400 |
| 9/1/2024 | 9,97 | 9,98 | -0,70% | 9,82 | 10,18 | 9,99 | 9,97 | 9,98 | 1.836 | 8.932.602.700 |
| 8/1/2024 | 9,83 | 10,05 | +1,93% | 9,71 | 10,10 | 9,96 | 10,05 | 10,08 | 1.319 | 17.639.146.700 |
| 5/1/2024 | 9,73 | 9,86 | +0,51% | 9,62 | 10,19 | 9,98 | 9,86 | 9,87 | 2.332 | 16.187.728.300 |
| 4/1/2024 | 10,38 | 9,81 | -6,12% | 9,72 | 10,41 | 9,92 | 9,80 | 9,82 | 3.857 | 18.363.301.900 |
| 3/1/2024 | 10,67 | 10,45 | -2,52% | 10,30 | 10,71 | 10,47 | 10,44 | 10,47 | 5.044 | 16.968.922.200 |
| 2/1/2024 | 11,22 | 10,72 | -4,54% | 10,54 | 11,22 | 10,76 | 10,72 | 10,73 | 5.853 | 11.331.039.400 |
| 28/12/2023 | 11,10 | 11,23 | +1,91% | 11,06 | 11,58 | 11,30 | 11,23 | 11,24 | 8.574 | 15.268.257.500 |
| 27/12/2023 | 10,71 | 11,02 | +2,51% | 10,63 | 11,19 | 11,02 | 11,02 | 11,07 | 2.310 | 10.997.622.200 |
| 26/12/2023 | 10,79 | 10,75 | +0,28% | 10,60 | 10,86 | 10,71 | 10,74 | 10,75 | 9.696 | 6.438.360.700 |
| 22/12/2023 | 10,75 | 10,72 | +0,28% | 10,61 | 10,81 | 10,70 | 10,72 | 10,73 | 2.557 | 6.112.470.000 |
| 21/12/2023 | 11,00 | 10,69 | -1,84% | 10,59 | 11,11 | 10,75 | 10,68 | 10,71 | 3.185 | 27.554.245.800 |
| 20/12/2023 | 10,92 | 10,89 | 0,00% | 10,79 | 11,20 | 10,99 | 10,88 | 10,93 | 3.645 | 10.885.421.700 |
| 19/12/2023 | 10,98 | 10,89 | -0,09% | 10,84 | 11,19 | 10,98 | 10,89 | 10,93 | 6.012 | 7.723.289.700 |
| 18/12/2023 | 11,10 | 10,90 | +0,46% | 10,90 | 11,28 | 11,02 | 10,90 | 10,91 | 3.948 | 14.457.819.600 |
| 15/12/2023 | 10,91 | 10,85 | +0,18% | 10,63 | 11,18 | 10,88 | 10,82 | 10,85 | 2.699 | 14.274.864.300 |
| 14/12/2023 | 10,50 | 10,83 | +4,23% | 10,41 | 11,32 | 10,90 | 10,83 | 10,84 | 3.405 | 25.373.399.800 |
| 13/12/2023 | 9,58 | 10,39 | +8,23% | 9,45 | 10,42 | 10,04 | 10,37 | 10,39 | 8.249 | 20.159.372.600 |
| 12/12/2023 | 9,43 | 9,60 | +2,78% | 9,37 | 9,71 | 9,56 | 9,59 | 9,60 | 8.371 | 7.191.165.400 |
| 11/12/2023 | 9,35 | 9,34 | -0,95% | 9,30 | 9,49 | 9,38 | 9,33 | 9,35 | 7.526 | 7.712.655.200 |
| 8/12/2023 | 9,47 | 9,43 | -0,42% | 9,21 | 9,55 | 9,38 | 9,43 | 9,44 | 4.172 | 8.817.462.300 |
| 7/12/2023 | 9,26 | 9,47 | +2,27% | 9,11 | 9,74 | 9,49 | 9,46 | 9,47 | 8.452 | 11.029.178.800 |
| 6/12/2023 | 9,43 | 9,26 | -0,64% | 9,10 | 9,64 | 9,31 | 9,26 | 9,27 | 156 | 9.623.685.200 |
| 5/12/2023 | 9,10 | 9,32 | +2,76% | 8,94 | 9,33 | 9,14 | 9,31 | 9,33 | 6.922 | 17.526.166.200 |
| 4/12/2023 | 9,54 | 9,07 | -5,42% | 9,00 | 9,54 | 9,17 | 9,05 | 9,07 | 2.418 | 13.360.648.600 |
| 1/12/2023 | 9,73 | 9,59 | -0,83% | 9,26 | 9,77 | 9,45 | 9,58 | 9,59 | 3.620 | 17.854.859.600 |
| 30/11/2023 | 9,70 | 9,67 | +0,10% | 9,50 | 9,82 | 9,62 | 9,63 | 9,67 | 6.420 | 10.628.820.800 |
| 29/11/2023 | 10,19 | 9,66 | -4,64% | 9,63 | 10,34 | 9,82 | 9,65 | 9,66 | 584 | 11.444.292.900 |
| 28/11/2023 | 9,62 | 10,13 | +5,41% | 9,48 | 10,26 | 9,95 | 10,13 | 10,14 | 9.661 | 13.247.619.200 |
| 27/11/2023 | 9,57 | 9,61 | +0,63% | 9,44 | 9,80 | 9,61 | 9,60 | 9,62 | 8.718 | 7.273.878.300 |
| 24/11/2023 | 9,65 | 9,55 | -1,04% | 9,38 | 9,66 | 9,55 | 9,55 | 9,57 | 6.537 | 5.866.188.100 |
| 23/11/2023 | 9,67 | 9,65 | -0,21% | 9,40 | 9,79 | 9,65 | 9,65 | 9,67 | 4.508 | 8.500.729.300 |
| 22/11/2023 | 10,03 | 9,67 | -3,40% | 9,62 | 10,35 | 9,93 | 9,67 | 9,68 | 5.373 | 15.364.745.700 |
| 21/11/2023 | 10,52 | 10,01 | -5,74% | 9,98 | 10,53 | 10,12 | 10,01 | 10,02 | 6.565 | 10.818.729.100 |
| 20/11/2023 | 10,63 | 10,62 | -0,28% | 10,42 | 10,69 | 10,59 | 10,62 | 10,65 | 5.857 | 8.744.573.300 |
| 17/11/2023 | 10,71 | 10,65 | +0,09% | 10,44 | 10,77 | 10,59 | 10,64 | 10,65 | 6.235 | 13.813.891.500 |
| 16/11/2023 | 10,53 | 10,64 | +1,43% | 10,49 | 10,86 | 10,69 | 10,64 | 10,65 | 519 | 14.502.736.600 |
| 14/11/2023 | 10,05 | 10,49 | +5,11% | 10,05 | 10,63 | 10,43 | 10,49 | 10,52 | 8.978 | 12.560.590.200 |
| 13/11/2023 | 10,15 | 9,98 | -1,38% | 9,96 | 10,23 | 10,04 | 9,97 | 10,01 | 7.566 | 8.187.359.000 |
| 10/11/2023 | 9,63 | 10,12 | +6,30% | 9,55 | 10,23 | 10,02 | 10,11 | 10,14 | 2.726 | 11.689.294.100 |
| 9/11/2023 | 9,28 | 9,52 | +2,48% | 9,17 | 10,16 | 9,65 | 9,51 | 9,52 | 455 | 18.945.097.200 |
| 8/11/2023 | 9,40 | 9,29 | -0,54% | 9,24 | 9,72 | 9,47 | 9,28 | 9,31 | 924 | 12.374.058.700 |
| 7/11/2023 | 9,05 | 9,34 | +3,20% | 8,96 | 9,45 | 9,30 | 9,34 | 9,35 | 3.186 | 10.808.482.800 |
| 6/11/2023 | 9,31 | 9,05 | -2,16% | 8,95 | 9,37 | 9,15 | 9,04 | 9,05 | 7.596 | 10.038.695.700 |
| 3/11/2023 | 8,75 | 9,25 | +9,34% | 8,75 | 9,33 | 9,08 | 9,24 | 9,26 | 627 | 16.103.220.100 |
| 1/11/2023 | 8,32 | 8,46 | +2,55% | 8,18 | 8,56 | 8,39 | 8,46 | 8,52 | 8.151 | 8.819.008.000 |
| 31/10/2023 | 8,31 | 8,25 | +0,24% | 8,08 | 8,37 | 8,24 | 8,25 | 8,26 | 1.311 | 5.707.929.200 |
| 30/10/2023 | 8,38 | 8,23 | -1,20% | 8,13 | 8,46 | 8,25 | 8,22 | 8,24 | 3.081 | 7.000.124.300 |
| 27/10/2023 | 8,67 | 8,33 | -3,92% | 8,28 | 8,79 | 8,49 | 8,33 | 8,37 | 7.580 | 7.341.344.800 |
| 26/10/2023 | 8,27 | 8,67 | +5,22% | 8,27 | 8,72 | 8,60 | 8,65 | 8,67 | 613 | 10.691.426.300 |
| 25/10/2023 | 8,60 | 8,24 | -4,85% | 8,15 | 8,73 | 8,32 | 8,24 | 8,25 | 6.656 | 8.345.677.200 |
| 24/10/2023 | 8,72 | 8,66 | +1,05% | 8,42 | 8,77 | 8,63 | 8,66 | 8,68 | 8.430 | 11.160.224.100 |
| 23/10/2023 | 8,17 | 8,57 | +5,28% | 8,12 | 8,75 | 8,53 | 8,57 | 8,60 | 6.956 | 13.977.877.900 |
| 20/10/2023 | 8,17 | 8,14 | -1,21% | 7,94 | 8,28 | 8,08 | 8,14 | 8,16 | 1.677 | 13.309.905.500 |
| 19/10/2023 | 8,25 | 8,24 | -0,72% | 8,16 | 8,56 | 8,34 | 8,23 | 8,24 | 4.455 | 24.789.559.100 |
| 18/10/2023 | 9,25 | 8,30 | -10,08% | 8,19 | 9,25 | 8,45 | 8,29 | 8,31 | 7.977 | 31.705.990.500 |
| 17/10/2023 | 9,23 | 9,23 | -0,65% | 9,13 | 9,67 | 9,39 | 9,21 | 9,24 | 4.328 | 15.960.057.000 |
| 16/10/2023 | 9,10 | 9,29 | +2,77% | 8,97 | 9,40 | 9,25 | 9,29 | 9,30 | 7.505 | 9.790.356.400 |
| 13/10/2023 | 9,29 | 9,04 | -4,14% | 9,00 | 9,32 | 9,14 | 9,04 | 9,05 | 1.120 | 11.199.278.100 |
| 11/10/2023 | 9,55 | 9,43 | -0,53% | 9,28 | 9,70 | 9,44 | 9,41 | 9,43 | 4.404 | 8.188.992.100 |
| 10/10/2023 | 9,37 | 9,48 | +2,16% | 9,36 | 9,88 | 9,60 | 9,46 | 9,48 | 7.028 | 17.232.101.500 |
| 9/10/2023 | 8,81 | 9,28 | +3,11% | 8,73 | 9,38 | 9,11 | 9,28 | 9,30 | 2.219 | 15.280.870.500 |
| 6/10/2023 | 8,70 | 9,00 | -0,99% | 8,37 | 9,09 | 8,74 | 9,00 | 9,01 | 6.863 | 30.440.075.900 |
| 5/10/2023 | 9,42 | 9,09 | -3,61% | 8,79 | 9,62 | 9,01 | 9,09 | 9,10 | 7.562 | 33.407.571.700 |
| 4/10/2023 | 9,50 | 9,43 | -0,11% | 9,43 | 9,77 | 9,58 | 9,42 | 9,44 | 385 | 16.519.605.600 |
| 3/10/2023 | 9,91 | 9,44 | -5,32% | 9,37 | 9,95 | 9,62 | 9,44 | 9,45 | 8.226 | 15.886.063.500 |
| 2/10/2023 | 10,62 | 9,97 | -6,56% | 9,97 | 10,62 | 10,13 | 9,97 | 9,98 | 7.291 | 11.297.422.600 |
| 29/9/2023 | 10,55 | 10,67 | +3,79% | 10,41 | 10,75 | 10,60 | 10,62 | 10,67 | 8.790 | 17.838.940.000 |
| 28/9/2023 | 9,96 | 10,28 | +2,90% | 9,92 | 10,37 | 10,22 | 10,28 | 10,30 | 7.118 | 11.068.526.200 |
| 27/9/2023 | 10,11 | 9,99 | -0,30% | 9,76 | 10,32 | 10,00 | 9,96 | 9,99 | 274 | 13.075.732.700 |
| 26/9/2023 | 10,15 | 10,02 | -3,47% | 9,96 | 10,39 | 10,09 | 10,00 | 10,03 | 9.947 | 10.867.812.800 |
| 25/9/2023 | 10,57 | 10,38 | -2,81% | 10,16 | 10,61 | 10,30 | 10,38 | 10,39 | 8.780 | 14.515.661.300 |
| 22/9/2023 | 10,92 | 10,68 | -1,39% | 10,61 | 11,06 | 10,76 | 10,65 | 10,68 | 6.396 | 8.433.516.100 |
| 21/9/2023 | 11,22 | 10,83 | -4,83% | 10,70 | 11,22 | 10,83 | 10,82 | 10,84 | 6.389 | 21.224.184.100 |
| 20/9/2023 | 11,16 | 11,38 | +2,06% | 11,15 | 11,73 | 11,53 | 11,37 | 11,38 | 5.973 | 16.958.154.300 |
| 19/9/2023 | 11,49 | 11,15 | -3,13% | 11,09 | 11,49 | 11,19 | 11,15 | 11,16 | 9.986 | 14.803.226.000 |
| 18/9/2023 | 11,68 | 11,51 | -1,62% | 11,49 | 11,94 | 11,63 | 11,51 | 11,56 | 3.832 | 11.341.797.800 |
| 15/9/2023 | 12,10 | 11,70 | -2,99% | 11,61 | 12,10 | 11,73 | 11,69 | 11,71 | 24 | 21.172.587.500 |
| 14/9/2023 | 12,20 | 12,06 | -0,82% | 11,81 | 12,23 | 12,01 | 12,06 | 12,10 | 3.062 | 7.793.426.100 |
| 13/9/2023 | 12,10 | 12,16 | +0,91% | 11,96 | 12,44 | 12,25 | 12,16 | 12,17 | 6.251 | 9.574.447.200 |
| 12/9/2023 | 11,88 | 12,05 | +1,95% | 11,75 | 12,15 | 12,02 | 12,05 | 12,06 | 338 | 10.937.634.400 |
| 11/9/2023 | 11,80 | 11,82 | +0,94% | 11,53 | 12,01 | 11,77 | 11,82 | 11,83 | 93 | 7.701.977.000 |
| 8/9/2023 | 11,57 | 11,71 | +0,86% | 11,45 | 11,76 | 11,66 | 11,70 | 11,73 | 1.236 | 7.273.899.700 |
| 6/9/2023 | 11,63 | 11,61 | +0,61% | 11,57 | 11,81 | 11,66 | 11,60 | 11,62 | 3.521 | 9.203.535.600 |
| 5/9/2023 | 11,53 | 11,54 | -0,52% | 11,29 | 11,65 | 11,50 | 11,49 | 11,54 | 8.537 | 8.404.013.700 |
| 4/9/2023 | 11,80 | 11,60 | -1,61% | 11,49 | 11,94 | 11,64 | 11,55 | 11,61 | 1.182 | 6.078.521.200 |
| 1/9/2023 | 11,43 | 11,79 | +3,79% | 11,43 | 11,92 | 11,78 | 11,78 | 11,81 | 6.500 | 12.337.352.900 |
| 31/8/2023 | 11,61 | 11,36 | -2,74% | 11,24 | 11,62 | 11,38 | 11,36 | 11,37 | 1.482 | 13.565.047.100 |
| 30/8/2023 | 12,00 | 11,68 | -2,10% | 11,59 | 12,05 | 11,69 | 11,64 | 11,68 | 5.783 | 10.001.541.900 |
| 29/8/2023 | 11,98 | 11,93 | -0,42% | 11,78 | 12,13 | 11,90 | 11,93 | 11,94 | 1.711 | 6.867.309.000 |
| 28/8/2023 | 12,17 | 11,98 | -1,72% | 11,73 | 12,19 | 11,93 | 11,98 | 12,01 | 76 | 14.960.313.700 |
| 25/8/2023 | 12,91 | 12,19 | -5,58% | 12,12 | 12,95 | 12,34 | 12,19 | 12,20 | 9.548 | 16.135.888.700 |
| 24/8/2023 | 12,98 | 12,91 | -0,69% | 12,85 | 13,17 | 12,97 | 12,88 | 12,91 | 6.285 | 4.680.979.900 |
| 23/8/2023 | 13,02 | 13,00 | +0,54% | 12,85 | 13,33 | 13,12 | 12,99 | 13,00 | 7.424 | 11.117.314.000 |
| 22/8/2023 | 12,51 | 12,93 | +3,61% | 12,51 | 13,04 | 12,87 | 12,92 | 12,97 | 2.953 | 9.095.332.600 |
| 21/8/2023 | 12,71 | 12,48 | -1,81% | 12,29 | 12,72 | 12,44 | 12,48 | 12,50 | 5.020 | 11.747.660.700 |
| 18/8/2023 | 12,33 | 12,71 | +2,17% | 12,20 | 12,85 | 12,68 | 12,71 | 12,74 | 1.894 | 12.401.520.400 |
| 17/8/2023 | 12,77 | 12,44 | -2,43% | 12,30 | 12,84 | 12,48 | 12,42 | 12,45 | 4.845 | 15.970.178.800 |
| 16/8/2023 | 12,97 | 12,75 | -1,24% | 12,48 | 13,15 | 12,89 | 12,72 | 12,77 | 4.850 | 13.606.261.900 |
| 15/8/2023 | 12,86 | 12,91 | +1,18% | 12,61 | 13,02 | 12,85 | 12,90 | 12,92 | 5.170 | 9.934.724.400 |
| 14/8/2023 | 13,28 | 12,76 | -4,06% | 12,70 | 13,34 | 12,89 | 12,76 | 12,77 | 6.142 | 11.620.877.400 |
| 11/8/2023 | 13,51 | 13,30 | -1,63% | 13,16 | 13,78 | 13,37 | 13,30 | 13,31 | 3.208 | 9.871.428.000 |
| 10/8/2023 | 14,03 | 13,52 | -1,67% | 13,13 | 14,09 | 13,41 | 13,52 | 13,53 | 6.650 | 15.106.814.600 |
| 9/8/2023 | 14,02 | 13,75 | -2,00% | 13,57 | 14,05 | 13,72 | 13,70 | 13,75 | 5.627 | 11.049.039.700 |
| 8/8/2023 | 13,74 | 14,03 | +0,79% | 13,50 | 14,19 | 13,94 | 14,01 | 14,04 | 1.522 | 8.569.457.500 |
| 7/8/2023 | 13,95 | 13,92 | -0,14% | 13,75 | 14,23 | 13,99 | 13,91 | 13,93 | 1.332 | 9.568.521.100 |
| 4/8/2023 | 13,87 | 13,94 | +0,43% | 13,81 | 14,25 | 14,06 | 13,92 | 13,94 | 5.391 | 9.745.652.200 |
| 3/8/2023 | 14,20 | 13,88 | -0,14% | 13,88 | 14,55 | 14,16 | 13,88 | 13,92 | 1.714 | 18.772.150.600 |
| 2/8/2023 | 13,85 | 13,90 | +0,07% | 13,62 | 14,14 | 13,89 | 13,89 | 13,90 | 5.580 | 12.700.153.300 |
| 1/8/2023 | 13,88 | 13,89 | -0,07% | 13,64 | 13,90 | 13,77 | 13,89 | 13,90 | 2.300 | 9.214.249.000 |
| 31/7/2023 | 14,00 | 13,90 | -0,29% | 13,84 | 14,15 | 13,94 | 13,90 | 13,91 | 1.144 | 10.992.606.500 |
| 28/7/2023 | 13,92 | 13,94 | +0,72% | 13,70 | 14,07 | 13,86 | 13,93 | 13,95 | 679 | 6.033.348.200 |
| 27/7/2023 | 14,42 | 13,84 | -2,12% | 13,72 | 14,42 | 13,96 | 13,83 | 13,86 | 7.586 | 14.041.615.400 |
| 26/7/2023 | 14,15 | 14,14 | +0,14% | 13,56 | 14,15 | 13,89 | 14,13 | 14,14 | 2.205 | 20.837.452.900 |
| 25/7/2023 | 14,29 | 14,12 | +1,00% | 13,95 | 14,59 | 14,19 | 14,08 | 14,12 | 6.905 | 12.763.918.600 |
| 24/7/2023 | 13,80 | 13,98 | +1,67% | 13,61 | 14,08 | 13,92 | 13,98 | 14,00 | 4.367 | 8.110.046.300 |
| 21/7/2023 | 13,63 | 13,75 | +1,10% | 13,52 | 13,84 | 13,66 | 13,74 | 13,75 | 5.943 | 15.702.154.500 |
| 20/7/2023 | 13,84 | 13,60 | -1,38% | 13,50 | 13,90 | 13,66 | 13,59 | 13,60 | 8.330 | 12.360.257.800 |
| 19/7/2023 | 13,67 | 13,79 | +1,70% | 13,26 | 13,88 | 13,64 | 13,78 | 13,79 | 6.614 | 18.004.880.100 |
| 18/7/2023 | 13,22 | 13,56 | +2,49% | 13,16 | 13,82 | 13,61 | 13,55 | 13,56 | 4.492 | 17.773.501.400 |
| 17/7/2023 | 12,77 | 13,23 | +2,96% | 12,52 | 13,23 | 12,98 | 13,22 | 13,23 | 1.186 | 15.388.459.500 |
| 14/7/2023 | 13,00 | 12,85 | -1,15% | 12,68 | 13,25 | 12,82 | 12,85 | 12,86 | 8.444 | 26.826.036.300 |
| 13/7/2023 | 13,32 | 13,00 | -1,22% | 12,77 | 13,44 | 13,04 | 13,00 | 13,05 | 9.685 | 18.202.481.600 |
| 12/7/2023 | 13,15 | 13,16 | +1,23% | 13,01 | 13,56 | 13,24 | 13,13 | 13,16 | 7.877 | 13.150.501.600 |
| 11/7/2023 | 13,00 | 13,00 | -0,38% | 12,43 | 13,14 | 12,83 | 12,99 | 13,00 | 2.689 | 13.552.318.500 |
| 10/7/2023 | 13,32 | 13,05 | -1,81% | 12,78 | 13,33 | 12,96 | 13,05 | 13,06 | 5.514 | 10.829.762.900 |
| 7/7/2023 | 13,05 | 13,29 | +2,78% | 12,99 | 13,42 | 13,25 | 13,28 | 13,29 | 2.251 | 11.607.835.800 |
| 6/7/2023 | 12,67 | 12,93 | +1,09% | 12,18 | 13,28 | 12,75 | 12,93 | 12,94 | 9.610 | 23.341.333.000 |
| 5/7/2023 | 12,00 | 12,79 | +6,67% | 11,84 | 12,93 | 12,52 | 12,78 | 12,80 | 5.189 | 27.256.438.500 |
| 4/7/2023 | 11,24 | 11,99 | +6,96% | 11,18 | 12,19 | 11,75 | 11,98 | 11,99 | 4.613 | 23.555.354.600 |
| 3/7/2023 | 11,56 | 11,21 | -3,11% | 10,98 | 11,71 | 11,33 | 11,21 | 11,24 | 1.682 | 18.081.534.900 |
| 30/6/2023 | 11,43 | 11,57 | +3,58% | 11,38 | 12,03 | 11,71 | 11,55 | 11,57 | 2.228 | 25.840.371.400 |
| 29/6/2023 | 10,74 | 11,17 | +4,88% | 10,69 | 11,31 | 11,03 | 11,16 | 11,18 | 1.842 | 19.989.600.900 |
| 28/6/2023 | 10,43 | 10,65 | +2,11% | 10,31 | 11,18 | 10,78 | 10,60 | 10,65 | 6.128 | 24.337.409.100 |
| 27/6/2023 | 10,96 | 10,43 | -3,43% | 10,16 | 11,06 | 10,40 | 10,43 | 10,44 | 6.476 | 16.608.819.900 |
| 26/6/2023 | 11,12 | 10,80 | -2,88% | 10,41 | 11,28 | 10,71 | 10,75 | 10,80 | 4.762 | 18.535.280.200 |
| 23/6/2023 | 11,27 | 11,12 | -1,59% | 10,75 | 11,37 | 10,98 | 11,05 | 11,12 | 1.487 | 22.588.514.900 |
| 22/6/2023 | 11,78 | 11,30 | -5,04% | 11,09 | 11,82 | 11,31 | 11,29 | 11,30 | 6.132 | 18.199.269.400 |
| 21/6/2023 | 11,77 | 11,90 | +1,19% | 11,66 | 12,13 | 11,87 | 11,89 | 11,90 | 1.072 | 21.768.994.000 |
| 20/6/2023 | 11,74 | 11,76 | -0,25% | 11,55 | 11,94 | 11,71 | 11,69 | 11,76 | 8.986 | 13.128.369.300 |
| 19/6/2023 | 11,71 | 11,79 | +0,77% | 11,59 | 11,87 | 11,79 | 11,76 | 11,79 | 6.184 | 3.876.378.100 |
| 16/6/2023 | 11,93 | 11,70 | -1,85% | 11,61 | 11,93 | 11,74 | 11,70 | 11,73 | 5.700 | 6.231.355.400 |
| 15/6/2023 | 11,99 | 11,92 | +0,76% | 11,62 | 12,30 | 11,90 | 11,84 | 11,92 | 7.700 | 14.682.307.300 |
| 14/6/2023 | 11,20 | 11,83 | +7,16% | 11,15 | 11,83 | 11,52 | 11,80 | 11,83 | 6.360 | 22.452.526.500 |
| 13/6/2023 | 11,72 | 11,04 | -4,83% | 10,79 | 11,86 | 11,24 | 11,02 | 11,04 | 9.383 | 12.948.836.800 |
| 12/6/2023 | 11,63 | 11,60 | -0,43% | 11,47 | 11,71 | 11,57 | 11,59 | 11,61 | 6.410 | 9.405.601.100 |
| 9/6/2023 | 11,74 | 11,65 | -0,34% | 11,59 | 12,06 | 11,76 | 11,65 | 11,66 | 1.415 | 12.966.498.400 |
| 7/6/2023 | 11,92 | 11,69 | -1,02% | 11,12 | 11,98 | 11,49 | 11,68 | 11,69 | 8.207 | 22.923.305.000 |
| 6/6/2023 | 10,97 | 11,81 | +8,35% | 10,97 | 11,81 | 11,52 | 11,75 | 11,81 | 6.814 | 15.615.638.800 |
| 5/6/2023 | 10,75 | 10,90 | +1,40% | 10,62 | 11,07 | 10,85 | 10,88 | 10,90 | 6.139 | 7.459.676.100 |
| 2/6/2023 | 10,74 | 10,75 | +0,47% | 10,60 | 11,03 | 10,74 | 10,74 | 10,77 | 435 | 10.751.889.500 |
| 1/6/2023 | 10,10 | 10,70 | +6,15% | 10,06 | 10,80 | 10,52 | 10,70 | 10,73 | 3.644 | 15.092.163.100 |
| 31/5/2023 | 9,81 | 10,08 | +2,54% | 9,70 | 10,16 | 10,01 | 10,02 | 10,08 | 3.154 | 8.494.031.300 |
| 30/5/2023 | 10,06 | 9,83 | -1,01% | 9,68 | 10,14 | 9,88 | 9,82 | 9,84 | 7.496 | 6.780.677.800 |
| 29/5/2023 | 10,02 | 9,93 | +0,10% | 9,80 | 10,06 | 9,89 | 9,92 | 9,94 | 5.978 | 3.214.270.300 |
| 26/5/2023 | 10,11 | 9,92 | -1,20% | 9,87 | 10,24 | 10,04 | 9,91 | 9,93 | 6.075 | 8.927.226.700 |
| 25/5/2023 | 9,30 | 10,04 | +10,33% | 9,30 | 10,09 | 9,84 | 10,03 | 10,05 | 3.943 | 21.332.345.300 |
| 24/5/2023 | 9,26 | 9,10 | -1,94% | 8,98 | 9,27 | 9,11 | 9,08 | 9,10 | 1.788 | 13.817.052.800 |
| 23/5/2023 | 9,46 | 9,28 | -2,32% | 9,28 | 9,83 | 9,53 | 9,27 | 9,29 | 5.741 | 10.268.164.800 |
| 22/5/2023 | 9,90 | 9,50 | -3,36% | 9,46 | 9,95 | 9,68 | 9,49 | 9,50 | 8.082 | 8.386.422.800 |
| 19/5/2023 | 9,15 | 9,83 | +7,55% | 9,00 | 9,95 | 9,68 | 9,82 | 9,83 | 4.842 | 19.019.944.300 |
| 18/5/2023 | 8,89 | 9,14 | +2,70% | 8,81 | 9,25 | 9,10 | 9,13 | 9,15 | 6.481 | 7.143.934.500 |
| 17/5/2023 | 8,90 | 8,90 | +1,02% | 8,81 | 9,02 | 8,91 | 8,90 | 8,91 | 7.065 | 6.577.721.700 |
| 16/5/2023 | 8,83 | 8,81 | -0,34% | 8,72 | 9,04 | 8,86 | 8,81 | 8,84 | 8.426 | 7.222.304.900 |
| 15/5/2023 | 8,90 | 8,84 | -0,34% | 8,74 | 8,99 | 8,86 | 8,82 | 8,85 | 929 | 8.471.694.700 |
| 12/5/2023 | 9,20 | 8,87 | -2,63% | 8,83 | 9,30 | 8,97 | 8,86 | 8,87 | 5.395 | 13.771.839.100 |
| 11/5/2023 | 8,71 | 9,11 | +3,52% | 8,57 | 9,12 | 8,85 | 9,08 | 9,11 | 686 | 17.284.906.000 |
| 10/5/2023 | 8,26 | 8,80 | +6,54% | 8,24 | 8,81 | 8,55 | 8,78 | 8,80 | 2.383 | 13.117.400.900 |
| 9/5/2023 | 8,07 | 8,26 | +1,23% | 7,99 | 8,48 | 8,32 | 8,25 | 8,26 | 5.400 | 9.863.800.200 |
| 8/5/2023 | 8,10 | 8,16 | +0,49% | 7,87 | 8,16 | 8,03 | 8,14 | 8,16 | 8.856 | 9.720.784.900 |
| 5/5/2023 | 7,44 | 8,12 | +9,88% | 7,36 | 8,15 | 7,85 | 8,12 | 8,13 | 8.365 | 12.473.540.600 |
| 4/5/2023 | 7,05 | 7,39 | +5,42% | 7,05 | 7,52 | 7,32 | 7,39 | 7,40 | 9.707 | 10.033.558.100 |
| 3/5/2023 | 7,02 | 7,01 | +0,14% | 6,88 | 7,12 | 6,99 | 7,01 | 7,02 | 4.117 | 5.963.252.300 |
| 2/5/2023 | 7,20 | 7,00 | -2,78% | 6,95 | 7,26 | 7,05 | 6,99 | 7,01 | 6.657 | 8.225.895.700 |
| 28/4/2023 | 7,06 | 7,20 | +1,69% | 6,90 | 7,22 | 7,11 | 7,19 | 7,21 | 8.466 | 10.982.830.000 |
| 27/4/2023 | 6,50 | 7,08 | +8,59% | 6,39 | 7,20 | 6,91 | 7,07 | 7,08 | 6.490 | 16.593.818.000 |
| 26/4/2023 | 6,09 | 6,52 | +6,89% | 6,02 | 6,56 | 6,33 | 6,50 | 6,52 | 313 | 15.739.118.300 |
| 25/4/2023 | 6,57 | 6,10 | -7,72% | 6,03 | 6,64 | 6,24 | 6,10 | 6,11 | 7.528 | 15.043.342.500 |
| 24/4/2023 | 6,67 | 6,61 | -3,22% | 6,26 | 6,67 | 6,51 | 6,60 | 6,62 | 2.432 | 12.207.878.200 |
| 20/4/2023 | 6,81 | 6,83 | +0,29% | 6,38 | 6,85 | 6,56 | 6,83 | 6,84 | 5.438 | 16.654.919.100 |
| 19/4/2023 | 7,03 | 6,81 | -5,29% | 6,77 | 7,18 | 6,95 | 6,80 | 6,81 | 8.355 | 9.880.314.600 |
| 18/4/2023 | 7,37 | 7,19 | -2,04% | 6,89 | 7,37 | 7,07 | 7,18 | 7,19 | 7.808 | 10.142.030.500 |
| 17/4/2023 | 7,45 | 7,34 | -1,48% | 7,29 | 7,49 | 7,37 | 7,33 | 7,34 | 8.213 | 3.209.134.500 |
| 14/4/2023 | 7,60 | 7,45 | -2,49% | 7,38 | 7,74 | 7,54 | 7,42 | 7,45 | 5.463 | 9.912.036.200 |
| 13/4/2023 | 7,45 | 7,64 | +6,56% | 7,21 | 7,84 | 7,57 | 7,62 | 7,64 | 5.956 | 19.290.552.500 |
| 12/4/2023 | 7,11 | 7,17 | +0,99% | 7,09 | 7,42 | 7,24 | 7,17 | 7,18 | 2.823 | 9.257.964.800 |
| 11/4/2023 | 6,59 | 7,10 | +9,06% | 6,59 | 7,18 | 7,01 | 7,10 | 7,11 | 4.348 | 13.057.286.100 |
| 10/4/2023 | 6,58 | 6,51 | -1,21% | 6,43 | 6,66 | 6,52 | 6,50 | 6,51 | 1.066 | 4.295.665.600 |
| 6/4/2023 | 6,38 | 6,59 | +2,65% | 6,30 | 6,66 | 6,51 | 6,59 | 6,60 | 5.167 | 5.819.347.200 |
| 5/4/2023 | 6,26 | 6,42 | +2,39% | 6,16 | 6,45 | 6,33 | 6,41 | 6,42 | 9.236 | 4.307.582.400 |
| 4/4/2023 | 6,16 | 6,27 | +2,12% | 6,15 | 6,35 | 6,27 | 6,26 | 6,27 | 2.813 | 4.159.728.400 |
| 3/4/2023 | 6,35 | 6,14 | -3,76% | 6,09 | 6,45 | 6,18 | 6,14 | 6,15 | 9.377 | 5.465.954.200 |
| 31/3/2023 | 6,79 | 6,38 | -7,13% | 6,25 | 6,86 | 6,45 | 6,38 | 6,39 | 4.018 | 11.288.998.600 |
| 30/3/2023 | 6,83 | 6,87 | +2,08% | 6,72 | 6,96 | 6,84 | 6,86 | 6,87 | 1.902 | 4.642.629.900 |
| 29/3/2023 | 6,89 | 6,73 | -2,04% | 6,59 | 6,91 | 6,71 | 6,72 | 6,73 | 7.551 | 9.385.084.100 |
| 28/3/2023 | 7,03 | 6,87 | -2,83% | 6,82 | 7,08 | 6,91 | 6,87 | 6,88 | 6.053 | 7.888.929.200 |
| 27/3/2023 | 7,13 | 7,07 | -0,42% | 6,93 | 7,16 | 7,02 | 7,04 | 7,07 | 9.888 | 6.978.446.200 |
| 24/3/2023 | 7,05 | 7,10 | +1,57% | 6,94 | 7,33 | 7,12 | 7,10 | 7,11 | 6.243 | 5.959.200.800 |
| 23/3/2023 | 7,80 | 6,99 | -6,80% | 6,72 | 7,93 | 7,16 | 6,98 | 6,99 | 7.870 | 17.501.479.900 |
| 22/3/2023 | 7,23 | 7,50 | +4,60% | 7,23 | 7,69 | 7,49 | 7,48 | 7,50 | 7.467 | 12.698.614.500 |
| 21/3/2023 | 7,12 | 7,17 | +0,70% | 6,94 | 7,20 | 7,07 | 7,17 | 7,18 | 1.126 | 4.866.996.700 |
| 20/3/2023 | 7,32 | 7,12 | -1,93% | 7,06 | 7,68 | 7,21 | 7,12 | 7,13 | 5.277 | 10.718.988.100 |
| 17/3/2023 | 7,60 | 7,26 | -5,22% | 7,13 | 7,60 | 7,28 | 7,25 | 7,26 | 9.190 | 10.068.269.300 |
| 16/3/2023 | 7,51 | 7,66 | +2,82% | 7,45 | 7,97 | 7,69 | 7,66 | 7,67 | 8.193 | 17.934.144.900 |
| 15/3/2023 | 6,85 | 7,45 | +7,19% | 6,82 | 7,50 | 7,28 | 7,44 | 7,45 | 9.671 | 14.372.796.800 |
| 14/3/2023 | 6,93 | 6,95 | +0,72% | 6,81 | 7,07 | 6,95 | 6,94 | 6,95 | 7.995 | 13.018.916.200 |
| 13/3/2023 | 6,32 | 6,90 | +7,31% | 6,18 | 6,91 | 6,64 | 6,90 | 6,91 | 1.894 | 15.290.389.200 |
| 10/3/2023 | 6,29 | 6,43 | +1,42% | 6,09 | 6,50 | 6,34 | 6,42 | 6,43 | 2.144 | 10.466.649.200 |
| 9/3/2023 | 6,00 | 6,34 | +6,38% | 5,82 | 6,47 | 6,28 | 6,34 | 6,35 | 9.513 | 16.820.707.100 |
| 8/3/2023 | 5,70 | 5,96 | +4,75% | 5,68 | 6,03 | 5,93 | 5,96 | 5,97 | 1.669 | 10.900.973.600 |
| 7/3/2023 | 5,74 | 5,69 | -0,87% | 5,59 | 5,80 | 5,67 | 5,68 | 5,69 | 7.708 | 3.392.201.300 |
| 6/3/2023 | 5,56 | 5,74 | +3,80% | 5,52 | 5,76 | 5,66 | 5,74 | 5,75 | 2.243 | 4.938.518.100 |
| 3/3/2023 | 5,64 | 5,53 | -1,60% | 5,51 | 5,69 | 5,56 | 5,52 | 5,53 | 3.657 | 4.999.066.900 |
| 2/3/2023 | 5,72 | 5,62 | -1,40% | 5,60 | 5,79 | 5,67 | 5,62 | 5,63 | 1.222 | 10.329.532.400 |
| 1/3/2023 | 6,00 | 5,70 | -3,39% | 5,67 | 6,00 | 5,78 | 5,69 | 5,71 | 9.712 | 10.516.564.700 |
| 28/2/2023 | 6,19 | 5,90 | -4,22% | 5,88 | 6,26 | 5,96 | 5,89 | 5,90 | 9.038 | 12.335.762.100 |
| 27/2/2023 | 6,20 | 6,16 | 0,00% | 6,07 | 6,24 | 6,16 | 6,16 | 6,17 | 9.315 | 4.379.462.700 |
| 24/2/2023 | 6,33 | 6,16 | -2,38% | 6,10 | 6,37 | 6,18 | 6,15 | 6,16 | 7.971 | 4.610.607.500 |
| 23/2/2023 | 6,22 | 6,31 | +1,45% | 6,18 | 6,33 | 6,26 | 6,30 | 6,31 | 8.572 | 4.269.631.000 |
| 22/2/2023 | 6,30 | 6,22 | -1,58% | 6,17 | 6,32 | 6,22 | 6,22 | 6,23 | 1.852 | 3.603.640.300 |
| 17/2/2023 | 6,38 | 6,32 | -2,02% | 6,24 | 6,42 | 6,32 | 6,31 | 6,32 | 9.786 | 5.152.725.700 |
| 16/2/2023 | 6,50 | 6,45 | -0,92% | 6,33 | 6,57 | 6,45 | 6,44 | 6,45 | 2.049 | 6.889.208.800 |
| 15/2/2023 | 6,17 | 6,51 | +5,85% | 6,14 | 6,55 | 6,42 | 6,50 | 6,51 | 6.200 | 10.550.701.800 |
| 14/2/2023 | 6,20 | 6,15 | 0,00% | 6,07 | 6,31 | 6,20 | 6,14 | 6,15 | 644 | 6.219.244.200 |
| 13/2/2023 | 6,13 | 6,15 | +0,49% | 6,07 | 6,25 | 6,14 | 6,15 | 6,16 | 8.770 | 4.134.265.600 |
| 10/2/2023 | 6,05 | 6,12 | +0,99% | 6,00 | 6,17 | 6,10 | 6,12 | 6,13 | 3.162 | 5.091.683.300 |
| 9/2/2023 | 6,37 | 6,06 | -5,31% | 6,01 | 6,45 | 6,15 | 6,05 | 6,06 | 2.149 | 7.169.024.200 |
| 8/2/2023 | 6,40 | 6,40 | +0,63% | 6,16 | 6,53 | 6,34 | 6,40 | 6,41 | 9.739 | 10.037.003.700 |
| 7/2/2023 | 6,53 | 6,36 | -1,55% | 6,31 | 6,87 | 6,58 | 6,35 | 6,36 | 8.978 | 15.955.195.200 |
| 6/2/2023 | 6,56 | 6,46 | -1,67% | 6,31 | 6,56 | 6,42 | 6,45 | 6,46 | 6.628 | 9.508.258.900 |
| 3/2/2023 | 7,00 | 6,57 | -5,74% | 6,57 | 7,03 | 6,63 | 6,57 | 6,58 | 73 | 16.451.874.700 |
| 2/2/2023 | 6,85 | 6,97 | +1,01% | 6,77 | 7,18 | 7,03 | 6,97 | 6,98 | 5.628 | 11.724.310.300 |
| 1/2/2023 | 7,00 | 6,90 | -1,71% | 6,76 | 7,08 | 6,88 | 6,89 | 6,90 | 7.137 | 8.097.801.600 |
| 31/1/2023 | 6,71 | 7,02 | +4,93% | 6,69 | 7,03 | 6,89 | 7,01 | 7,02 | 870 | 8.900.271.500 |
| 30/1/2023 | 6,86 | 6,69 | -1,91% | 6,67 | 6,94 | 6,75 | 6,69 | 6,70 | 933 | 6.034.724.600 |
| 27/1/2023 | 7,09 | 6,82 | -3,67% | 6,82 | 7,13 | 6,88 | 6,82 | 6,83 | 5.463 | 7.026.411.500 |
| 26/1/2023 | 6,97 | 7,08 | +2,02% | 6,95 | 7,13 | 7,04 | 7,07 | 7,09 | 5.872 | 9.688.595.100 |
| 25/1/2023 | 6,92 | 6,94 | +0,29% | 6,70 | 6,99 | 6,88 | 6,93 | 6,94 | 7.864 | 8.734.574.000 |
| 24/1/2023 | 6,84 | 6,92 | +1,62% | 6,71 | 6,95 | 6,83 | 6,91 | 6,92 | 106 | 8.036.312.300 |
| 23/1/2023 | 7,03 | 6,81 | -2,85% | 6,78 | 7,14 | 6,93 | 6,81 | 6,82 | 1.111 | 9.247.189.700 |