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.
MRVE3F - MRV - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,36 | 5,42 | +2,65% | 5,26 | 5,44 | 5,38 | 5,35 | 5,42 | 491 | 3.585.778 |
| 20/1/2025 | 5,24 | 5,28 | -0,75% | 5,20 | 5,45 | 5,33 | 5,28 | 5,43 | 542 | 4.411.627 |
| 17/1/2025 | 5,36 | 5,32 | +0,38% | 5,22 | 5,38 | 5,29 | 5,27 | 5,32 | 474 | 3.965.265 |
| 16/1/2025 | 5,51 | 5,30 | -5,19% | 5,30 | 5,52 | 5,37 | 5,30 | 5,35 | 591 | 3.998.232 |
| 15/1/2025 | 5,27 | 5,59 | +7,09% | 5,21 | 5,59 | 5,41 | 5,55 | 5,59 | 737 | 6.130.166 |
| 14/1/2025 | 5,40 | 5,22 | +0,97% | 5,20 | 5,58 | 5,34 | 5,22 | 5,28 | 1.014 | 8.091.614 |
| 13/1/2025 | 5,13 | 5,17 | +1,17% | 5,03 | 5,17 | 5,11 | 5,15 | 5,17 | 477 | 3.545.928 |
| 10/1/2025 | 5,20 | 5,11 | -2,67% | 5,00 | 5,25 | 5,06 | 5,03 | 5,11 | 825 | 5.843.117 |
| 9/1/2025 | 5,30 | 5,25 | -1,50% | 5,15 | 5,30 | 5,23 | 5,19 | 5,25 | 486 | 4.485.204 |
| 8/1/2025 | 5,57 | 5,33 | -5,33% | 5,25 | 5,58 | 5,36 | 5,29 | 5,33 | 676 | 4.343.044 |
| 7/1/2025 | 5,40 | 5,63 | +4,45% | 5,35 | 5,64 | 5,53 | 5,62 | 5,63 | 1.001 | 5.876.962 |
| 6/1/2025 | 5,12 | 5,39 | +5,27% | 5,10 | 5,39 | 5,29 | 5,30 | 5,39 | 603 | 5.174.938 |
| 3/1/2025 | 5,12 | 5,12 | 0,00% | 5,12 | 5,31 | 5,18 | 5,12 | 5,16 | 434 | 3.304.650 |
| 2/1/2025 | 5,32 | 5,12 | -4,83% | 5,10 | 5,32 | 5,20 | 5,12 | 5,16 | 698 | 5.238.105 |
| 30/12/2024 | 5,33 | 5,38 | -0,92% | 5,25 | 5,44 | 5,32 | 5,32 | 5,38 | 598 | 3.371.173 |
| 27/12/2024 | 5,35 | 5,43 | +2,65% | 5,23 | 5,43 | 5,32 | 5,30 | 5,43 | 680 | 4.345.531 |
| 26/12/2024 | 5,26 | 5,29 | -0,38% | 5,15 | 5,40 | 5,29 | 5,29 | 5,33 | 696 | 4.860.910 |
| 23/12/2024 | 5,48 | 5,31 | -4,67% | 5,20 | 5,54 | 5,33 | 5,28 | 5,31 | 856 | 5.745.726 |
| 20/12/2024 | 5,45 | 5,57 | 0,00% | 5,43 | 5,66 | 5,54 | 5,57 | 5,61 | 755 | 6.896.822 |
| 19/12/2024 | 5,26 | 5,57 | +12,75% | 5,05 | 5,57 | 5,29 | 5,46 | 5,57 | 1.476 | 10.098.701 |
| 18/12/2024 | 5,20 | 4,94 | -5,18% | 4,94 | 5,22 | 5,10 | 4,94 | 4,96 | 654 | 6.015.971 |
| 17/12/2024 | 5,20 | 5,21 | +2,16% | 5,12 | 5,38 | 5,20 | 5,17 | 5,22 | 899 | 7.653.821 |
| 16/12/2024 | 5,03 | 5,10 | +0,79% | 4,99 | 5,21 | 5,13 | 5,10 | 5,18 | 984 | 6.593.287 |
| 13/12/2024 | 5,22 | 5,06 | +0,40% | 5,03 | 5,25 | 5,11 | 5,06 | 5,07 | 745 | 6.478.374 |
| 12/12/2024 | 5,28 | 5,04 | -4,55% | 5,01 | 5,32 | 5,07 | 5,04 | 5,12 | 1.042 | 8.706.123 |
| 11/12/2024 | 5,14 | 5,28 | +2,13% | 5,08 | 5,55 | 5,26 | 5,28 | 5,31 | 852 | 7.842.477 |
| 10/12/2024 | 4,90 | 5,17 | +3,61% | 4,90 | 5,17 | 5,03 | 5,16 | 5,17 | 705 | 6.402.099 |
| 9/12/2024 | 5,18 | 4,99 | -0,99% | 4,91 | 5,18 | 5,00 | 4,93 | 4,99 | 1.387 | 10.842.617 |
| 6/12/2024 | 5,13 | 5,04 | -0,40% | 5,00 | 5,68 | 5,32 | 5,04 | 5,10 | 2.529 | 27.824.143 |
| 5/12/2024 | 5,10 | 5,06 | +0,20% | 5,04 | 5,33 | 5,17 | 5,06 | 5,11 | 1.384 | 12.246.013 |
| 4/12/2024 | 5,29 | 5,05 | -3,44% | 5,04 | 5,30 | 5,14 | 5,05 | 5,06 | 1.146 | 10.378.010 |
| 3/12/2024 | 5,15 | 5,23 | +0,19% | 5,15 | 5,30 | 5,22 | 5,20 | 5,23 | 1.015 | 8.770.154 |
| 2/12/2024 | 5,30 | 5,22 | -1,51% | 5,11 | 5,30 | 5,20 | 5,20 | 5,22 | 1.186 | 11.454.957 |
| 29/11/2024 | 5,36 | 5,30 | -0,93% | 4,97 | 5,50 | 5,17 | 5,29 | 5,30 | 2.207 | 25.903.544 |
| 28/11/2024 | 6,16 | 5,35 | -14,54% | 5,21 | 6,16 | 5,65 | 5,35 | 5,44 | 4.242 | 40.183.793 |
| 27/11/2024 | 6,67 | 6,26 | -6,85% | 6,16 | 6,73 | 6,34 | 6,23 | 6,26 | 1.895 | 20.618.278 |
| 26/11/2024 | 6,50 | 6,72 | +1,97% | 6,47 | 6,73 | 6,62 | 6,70 | 6,72 | 927 | 15.022.934 |
| 25/11/2024 | 6,38 | 6,59 | +2,17% | 6,34 | 6,61 | 6,49 | 6,56 | 6,59 | 1.146 | 14.134.497 |
| 22/11/2024 | 6,23 | 6,45 | -0,46% | 6,21 | 6,45 | 6,33 | 6,32 | 6,45 | 766 | 11.325.837 |
| 21/11/2024 | 6,25 | 6,48 | +2,21% | 6,03 | 6,48 | 6,13 | 6,31 | 6,48 | 1.469 | 13.740.976 |
| 19/11/2024 | 6,21 | 6,34 | +2,09% | 6,06 | 6,37 | 6,27 | 6,28 | 6,34 | 1.311 | 15.786.359 |
| 18/11/2024 | 6,44 | 6,21 | -2,82% | 6,12 | 6,50 | 6,27 | 6,16 | 6,21 | 1.783 | 18.762.970 |
| 14/11/2024 | 7,03 | 6,39 | -8,84% | 6,27 | 7,03 | 6,42 | 6,38 | 6,39 | 3.280 | 40.751.287 |
| 13/11/2024 | 6,94 | 7,01 | +1,01% | 6,77 | 7,05 | 6,89 | 6,89 | 7,01 | 730 | 8.013.309 |
| 12/11/2024 | 7,06 | 6,94 | -0,86% | 6,94 | 7,12 | 7,00 | 6,94 | 7,00 | 714 | 6.937.883 |
| 11/11/2024 | 6,83 | 7,00 | +0,43% | 6,83 | 7,22 | 7,06 | 7,00 | 7,15 | 821 | 8.506.060 |
| 8/11/2024 | 6,91 | 6,97 | -0,29% | 6,68 | 6,98 | 6,78 | 6,90 | 6,97 | 1.296 | 16.129.310 |
| 7/11/2024 | 7,12 | 6,99 | -4,12% | 6,99 | 7,38 | 7,17 | 6,99 | 7,14 | 702 | 7.995.452 |
| 6/11/2024 | 7,12 | 7,29 | -2,15% | 6,87 | 7,29 | 7,02 | 7,18 | 7,29 | 1.246 | 14.218.028 |
| 5/11/2024 | 7,13 | 7,45 | +3,91% | 7,10 | 7,45 | 7,27 | 7,19 | 7,45 | 770 | 8.489.469 |
| 4/11/2024 | 6,83 | 7,17 | +5,91% | 6,83 | 7,29 | 7,13 | 7,17 | 7,21 | 1.007 | 13.486.173 |
| 1/11/2024 | 6,94 | 6,77 | -3,97% | 6,73 | 7,02 | 6,82 | 6,73 | 6,77 | 779 | 9.057.191 |
| 31/10/2024 | 7,17 | 7,05 | -2,89% | 6,90 | 7,22 | 7,01 | 6,91 | 7,05 | 790 | 8.569.298 |
| 30/10/2024 | 6,96 | 7,26 | +2,11% | 6,93 | 7,26 | 7,17 | 7,10 | 7,26 | 677 | 9.946.123 |
| 29/10/2024 | 7,05 | 7,11 | +0,42% | 6,94 | 7,15 | 7,04 | 6,96 | 7,11 | 573 | 6.164.524 |
| 28/10/2024 | 6,97 | 7,08 | +2,46% | 6,93 | 7,16 | 7,08 | 7,08 | 7,09 | 522 | 7.393.363 |
| 25/10/2024 | 7,07 | 6,91 | -3,22% | 6,91 | 7,16 | 7,00 | 6,91 | 7,03 | 510 | 6.019.177 |
| 24/10/2024 | 6,95 | 7,14 | +1,71% | 6,85 | 7,14 | 6,97 | 7,01 | 7,14 | 657 | 8.375.433 |
| 23/10/2024 | 6,86 | 7,02 | +0,57% | 6,77 | 7,02 | 6,93 | 6,94 | 7,02 | 695 | 8.567.540 |
| 22/10/2024 | 7,13 | 6,98 | -1,69% | 6,85 | 7,18 | 6,96 | 6,91 | 6,98 | 1.139 | 11.233.124 |
| 21/10/2024 | 7,20 | 7,10 | -0,84% | 7,10 | 7,36 | 7,21 | 7,10 | 7,19 | 706 | 7.272.909 |
| 18/10/2024 | 7,31 | 7,16 | -4,15% | 7,16 | 7,49 | 7,24 | 7,16 | 7,27 | 742 | 8.309.935 |
| 17/10/2024 | 7,45 | 7,47 | -1,32% | 7,30 | 7,65 | 7,40 | 7,38 | 7,47 | 592 | 6.755.008 |
| 16/10/2024 | 7,47 | 7,57 | +1,47% | 7,40 | 7,65 | 7,54 | 7,50 | 7,57 | 506 | 7.660.527 |
| 15/10/2024 | 7,41 | 7,46 | +0,81% | 7,40 | 7,68 | 7,51 | 7,41 | 7,46 | 788 | 7.062.547 |
| 14/10/2024 | 7,36 | 7,40 | -0,13% | 7,24 | 7,57 | 7,43 | 7,40 | 7,50 | 1.165 | 11.775.988 |
| 11/10/2024 | 7,78 | 7,41 | -4,26% | 7,41 | 7,79 | 7,48 | 7,41 | 7,43 | 883 | 9.124.599 |
| 10/10/2024 | 7,89 | 7,74 | -1,90% | 7,64 | 7,94 | 7,76 | 7,68 | 7,74 | 634 | 7.669.848 |
| 9/10/2024 | 7,94 | 7,89 | -0,63% | 7,74 | 8,20 | 7,89 | 7,85 | 7,89 | 1.149 | 11.830.805 |
| 8/10/2024 | 7,55 | 7,94 | +3,12% | 7,52 | 7,94 | 7,84 | 7,81 | 7,94 | 871 | 8.752.660 |
| 7/10/2024 | 7,68 | 7,70 | -0,13% | 7,60 | 7,89 | 7,72 | 7,70 | 7,79 | 700 | 9.560.738 |
| 4/10/2024 | 7,62 | 7,71 | +0,92% | 7,52 | 7,82 | 7,66 | 7,71 | 7,75 | 701 | 8.103.038 |
| 3/10/2024 | 7,80 | 7,64 | -2,80% | 7,63 | 7,88 | 7,72 | 7,64 | 7,78 | 630 | 7.268.325 |
| 2/10/2024 | 7,63 | 7,86 | +5,79% | 7,63 | 8,05 | 7,91 | 7,86 | 7,92 | 1.315 | 15.316.971 |
| 1/10/2024 | 7,22 | 7,43 | +1,09% | 7,22 | 7,69 | 7,55 | 7,41 | 7,43 | 1.723 | 14.022.749 |
| 30/9/2024 | 7,40 | 7,35 | +1,80% | 7,12 | 7,55 | 7,28 | 7,20 | 7,35 | 939 | 11.329.273 |
| 26/9/2024 | 7,30 | 7,22 | -0,96% | 7,22 | 7,44 | 7,27 | 7,22 | 7,34 | 529 | 6.425.691 |
| 25/9/2024 | 7,27 | 7,29 | -1,75% | 7,27 | 7,44 | 7,34 | 7,29 | 7,36 | 512 | 6.458.083 |
| 24/9/2024 | 7,47 | 7,42 | +1,37% | 7,27 | 7,50 | 7,39 | 7,40 | 7,42 | 547 | 7.309.364 |
| 23/9/2024 | 7,40 | 7,32 | -1,61% | 7,20 | 7,41 | 7,30 | 7,32 | 7,33 | 779 | 8.928.108 |
| 20/9/2024 | 7,71 | 7,44 | -2,49% | 7,34 | 7,71 | 7,44 | 7,40 | 7,44 | 962 | 11.968.611 |
| 19/9/2024 | 8,03 | 7,63 | -4,86% | 7,63 | 8,09 | 7,81 | 7,63 | 7,78 | 688 | 10.673.672 |
| 18/9/2024 | 8,02 | 8,02 | -1,35% | 7,88 | 8,20 | 8,02 | 7,94 | 8,02 | 685 | 9.162.291 |
| 17/9/2024 | 8,10 | 8,13 | -0,25% | 7,92 | 8,13 | 8,05 | 8,05 | 8,13 | 555 | 8.683.435 |
| 16/9/2024 | 7,90 | 8,15 | +2,90% | 7,90 | 8,17 | 8,10 | 8,11 | 8,15 | 1.076 | 12.475.892 |
| 13/9/2024 | 7,82 | 7,92 | +1,93% | 7,82 | 8,15 | 8,01 | 7,92 | 8,05 | 1.023 | 14.376.633 |
| 12/9/2024 | 7,79 | 7,77 | -1,65% | 7,76 | 7,98 | 7,86 | 7,76 | 7,77 | 751 | 9.965.285 |
| 11/9/2024 | 7,72 | 7,90 | +0,89% | 7,69 | 7,90 | 7,80 | 7,83 | 7,90 | 684 | 10.180.288 |
| 10/9/2024 | 7,73 | 7,83 | +2,09% | 7,60 | 7,83 | 7,71 | 7,68 | 7,83 | 812 | 9.042.891 |
| 9/9/2024 | 7,53 | 7,67 | -0,13% | 7,48 | 7,90 | 7,74 | 7,67 | 7,72 | 1.521 | 15.658.537 |
| 6/9/2024 | 7,80 | 7,68 | -0,39% | 7,50 | 7,90 | 7,66 | 7,50 | 7,69 | 972 | 12.261.726 |
| 5/9/2024 | 7,48 | 7,71 | +3,77% | 7,35 | 7,85 | 7,71 | 7,71 | 7,72 | 1.640 | 17.975.528 |
| 4/9/2024 | 7,22 | 7,43 | +2,62% | 7,22 | 7,52 | 7,41 | 7,35 | 7,43 | 818 | 8.838.688 |
| 3/9/2024 | 7,25 | 7,24 | +0,56% | 7,22 | 7,47 | 7,30 | 7,23 | 7,24 | 708 | 9.603.380 |
| 2/9/2024 | 7,47 | 7,20 | -4,89% | 7,20 | 7,47 | 7,30 | 7,20 | 7,26 | 912 | 9.886.333 |
| 30/8/2024 | 7,39 | 7,57 | +1,61% | 7,23 | 7,57 | 7,42 | 7,43 | 7,57 | 981 | 12.165.447 |
| 29/8/2024 | 7,82 | 7,45 | -4,97% | 7,40 | 7,82 | 7,49 | 7,41 | 7,45 | 1.098 | 14.741.383 |
| 28/8/2024 | 7,79 | 7,84 | 0,00% | 7,66 | 7,85 | 7,76 | 7,73 | 7,84 | 912 | 12.968.106 |
| 27/8/2024 | 7,58 | 7,84 | +4,26% | 7,45 | 7,84 | 7,71 | 7,80 | 7,84 | 1.230 | 15.783.991 |
| 26/8/2024 | 7,62 | 7,52 | -0,27% | 7,42 | 7,62 | 7,48 | 7,52 | 7,53 | 776 | 10.779.702 |
| 23/8/2024 | 7,30 | 7,54 | +3,86% | 7,16 | 7,60 | 7,42 | 7,54 | 7,55 | 2.222 | 12.937.827 |
| 22/8/2024 | 7,45 | 7,26 | -3,71% | 7,16 | 7,52 | 7,26 | 7,17 | 7,26 | 1.057 | 12.185.346 |
| 21/8/2024 | 7,47 | 7,54 | -0,79% | 7,43 | 7,73 | 7,60 | 7,54 | 7,60 | 814 | 9.219.604 |
| 20/8/2024 | 7,52 | 7,60 | +2,15% | 7,38 | 7,60 | 7,50 | 7,51 | 7,60 | 910 | 10.132.521 |
| 19/8/2024 | 7,34 | 7,44 | +2,34% | 7,26 | 7,56 | 7,42 | 7,44 | 7,46 | 880 | 10.382.967 |
| 16/8/2024 | 7,55 | 7,27 | -4,09% | 7,27 | 7,74 | 7,43 | 7,26 | 7,31 | 2.730 | 11.663.003 |
| 15/8/2024 | 7,27 | 7,58 | +3,13% | 7,20 | 7,64 | 7,48 | 7,55 | 7,58 | 1.329 | 14.838.581 |
| 14/8/2024 | 7,06 | 7,35 | +4,85% | 7,02 | 7,38 | 7,24 | 7,27 | 7,35 | 1.138 | 12.274.221 |
| 13/8/2024 | 7,00 | 7,01 | -2,37% | 6,87 | 7,15 | 7,02 | 7,01 | 7,03 | 1.063 | 14.025.061 |
| 12/8/2024 | 7,18 | 7,18 | -0,14% | 7,00 | 7,31 | 7,17 | 7,18 | 7,19 | 1.694 | 43.020.983 |
| 9/8/2024 | 6,98 | 7,19 | +3,16% | 6,84 | 7,21 | 7,07 | 7,19 | 7,20 | 1.252 | 12.050.556 |
| 8/8/2024 | 6,75 | 6,97 | +4,03% | 6,72 | 7,04 | 6,93 | 6,91 | 6,97 | 1.096 | 9.835.126 |
| 7/8/2024 | 6,42 | 6,70 | +4,52% | 6,41 | 6,83 | 6,68 | 6,70 | 6,74 | 1.232 | 11.716.811 |
| 6/8/2024 | 6,52 | 6,41 | -1,38% | 6,37 | 6,63 | 6,42 | 6,41 | 6,42 | 1.154 | 11.608.893 |
| 5/8/2024 | 6,57 | 6,50 | -3,85% | 6,34 | 6,68 | 6,50 | 6,50 | 6,52 | 1.952 | 36.318.126 |
| 2/8/2024 | 6,58 | 6,76 | +2,74% | 6,58 | 6,79 | 6,71 | 6,68 | 6,77 | 666 | 7.525.722 |
| 1/8/2024 | 6,75 | 6,58 | -2,66% | 6,56 | 6,83 | 6,66 | 6,58 | 6,64 | 795 | 8.190.714 |
| 31/7/2024 | 6,52 | 6,76 | +3,52% | 6,50 | 6,85 | 6,72 | 6,73 | 6,76 | 1.057 | 12.707.345 |
| 30/7/2024 | 6,55 | 6,53 | +0,31% | 6,42 | 6,56 | 6,48 | 6,50 | 6,53 | 958 | 11.477.437 |
| 29/7/2024 | 6,62 | 6,51 | -1,51% | 6,51 | 6,77 | 6,58 | 6,51 | 6,58 | 769 | 8.843.589 |
| 26/7/2024 | 6,60 | 6,61 | +0,61% | 6,55 | 6,81 | 6,67 | 6,61 | 6,65 | 674 | 7.754.847 |
| 25/7/2024 | 6,60 | 6,57 | -1,20% | 6,57 | 6,82 | 6,67 | 6,57 | 6,67 | 767 | 9.712.275 |
| 24/7/2024 | 6,66 | 6,65 | -0,30% | 6,51 | 6,70 | 6,57 | 6,61 | 6,65 | 1.365 | 12.782.349 |
| 23/7/2024 | 6,81 | 6,67 | -2,34% | 6,65 | 6,85 | 6,71 | 6,67 | 6,68 | 959 | 14.121.591 |
| 22/7/2024 | 6,77 | 6,83 | +0,74% | 6,76 | 6,87 | 6,81 | 6,79 | 6,83 | 781 | 9.552.073 |
| 19/7/2024 | 6,76 | 6,78 | +0,44% | 6,70 | 6,96 | 6,80 | 6,76 | 6,78 | 919 | 9.337.223 |
| 18/7/2024 | 6,98 | 6,75 | -4,12% | 6,71 | 7,00 | 6,81 | 6,75 | 6,76 | 1.127 | 14.467.358 |
| 17/7/2024 | 7,08 | 7,04 | -0,85% | 6,96 | 7,12 | 7,03 | 6,97 | 7,04 | 750 | 7.815.470 |
| 16/7/2024 | 7,18 | 7,10 | -0,84% | 7,05 | 7,21 | 7,12 | 7,07 | 7,10 | 754 | 8.427.186 |
| 15/7/2024 | 6,96 | 7,16 | +2,87% | 6,94 | 7,19 | 7,07 | 7,12 | 7,16 | 984 | 10.584.862 |
| 12/7/2024 | 7,26 | 6,96 | -3,33% | 6,96 | 7,26 | 7,06 | 6,96 | 7,00 | 1.201 | 14.579.023 |
| 11/7/2024 | 7,30 | 7,20 | +1,69% | 7,11 | 7,36 | 7,22 | 7,20 | 7,23 | 1.574 | 15.689.159 |
| 10/7/2024 | 6,94 | 7,08 | +2,46% | 6,89 | 7,18 | 7,03 | 7,05 | 7,08 | 909 | 11.093.074 |
| 9/7/2024 | 6,80 | 6,91 | +1,92% | 6,74 | 6,91 | 6,83 | 6,81 | 6,91 | 706 | 7.526.796 |
| 8/7/2024 | 6,96 | 6,78 | -3,14% | 6,78 | 6,96 | 6,83 | 6,78 | 6,79 | 799 | 8.902.591 |
| 5/7/2024 | 6,90 | 7,00 | +1,45% | 6,83 | 7,00 | 6,93 | 6,92 | 7,00 | 813 | 11.550.713 |
| 4/7/2024 | 6,83 | 6,90 | +3,14% | 6,78 | 7,03 | 6,92 | 6,90 | 6,91 | 947 | 12.842.975 |
| 3/7/2024 | 6,52 | 6,69 | +2,92% | 6,52 | 6,81 | 6,72 | 6,69 | 6,74 | 1.104 | 17.888.541 |
| 2/7/2024 | 6,51 | 6,50 | -0,46% | 6,45 | 6,73 | 6,53 | 6,50 | 6,53 | 1.110 | 16.244.066 |
| 1/7/2024 | 6,66 | 6,53 | -2,10% | 6,53 | 6,69 | 6,60 | 6,53 | 6,59 | 1.356 | 16.125.001 |
| 28/6/2024 | 6,85 | 6,67 | -4,58% | 6,60 | 6,97 | 6,71 | 6,67 | 6,70 | 1.495 | 16.038.771 |
| 27/6/2024 | 6,76 | 6,99 | +3,56% | 6,71 | 6,99 | 6,85 | 6,91 | 6,99 | 789 | 10.425.690 |
| 26/6/2024 | 6,84 | 6,75 | -2,32% | 6,66 | 6,93 | 6,72 | 6,74 | 6,75 | 1.027 | 11.168.295 |
| 25/6/2024 | 7,00 | 6,91 | -1,14% | 6,91 | 7,13 | 7,00 | 6,91 | 7,01 | 750 | 7.369.679 |
| 24/6/2024 | 6,63 | 6,99 | +5,59% | 6,59 | 7,03 | 6,90 | 6,92 | 7,00 | 1.047 | 11.348.791 |
| 21/6/2024 | 6,59 | 6,62 | +0,15% | 6,46 | 6,76 | 6,59 | 6,62 | 6,64 | 808 | 9.972.247 |
| 20/6/2024 | 6,86 | 6,61 | -4,06% | 6,56 | 7,01 | 6,75 | 6,61 | 6,64 | 1.043 | 12.469.104 |
| 19/6/2024 | 6,72 | 6,89 | +1,62% | 6,62 | 6,89 | 6,74 | 6,83 | 6,89 | 490 | 6.312.151 |
| 18/6/2024 | 6,71 | 6,78 | 0,00% | 6,71 | 6,90 | 6,76 | 6,73 | 6,78 | 487 | 6.653.324 |
| 17/6/2024 | 6,85 | 6,78 | -1,02% | 6,70 | 6,89 | 6,79 | 6,75 | 6,78 | 676 | 6.042.404 |
| 14/6/2024 | 6,60 | 6,85 | +3,79% | 6,54 | 6,95 | 6,78 | 6,85 | 6,91 | 802 | 9.758.797 |
| 13/6/2024 | 6,90 | 6,60 | -4,49% | 6,55 | 7,07 | 6,72 | 6,60 | 6,61 | 1.072 | 11.586.254 |
| 12/6/2024 | 6,87 | 6,91 | +0,14% | 6,72 | 7,15 | 6,91 | 6,88 | 6,93 | 894 | 9.064.351 |
| 11/6/2024 | 6,79 | 6,90 | +0,88% | 6,78 | 6,93 | 6,87 | 6,85 | 6,90 | 468 | 5.809.859 |
| 10/6/2024 | 6,90 | 6,84 | -0,58% | 6,79 | 7,02 | 6,89 | 6,84 | 6,85 | 911 | 8.950.825 |
| 7/6/2024 | 7,15 | 6,88 | -6,01% | 6,85 | 7,28 | 7,05 | 6,86 | 6,88 | 786 | 9.944.435 |
| 6/6/2024 | 6,90 | 7,32 | +6,24% | 6,87 | 7,36 | 7,17 | 7,29 | 7,32 | 839 | 9.703.745 |
| 5/6/2024 | 6,89 | 6,89 | -0,86% | 6,87 | 7,04 | 6,92 | 6,88 | 6,89 | 594 | 7.332.103 |
| 4/6/2024 | 6,90 | 6,95 | +0,58% | 6,81 | 6,96 | 6,87 | 6,90 | 6,95 | 735 | 8.372.116 |
| 3/6/2024 | 6,93 | 6,91 | -2,95% | 6,82 | 7,09 | 6,96 | 6,91 | 7,02 | 1.024 | 11.734.932 |
| 31/5/2024 | 7,05 | 7,12 | -0,42% | 6,79 | 7,12 | 6,90 | 6,86 | 7,12 | 847 | 8.126.295 |
| 29/5/2024 | 6,98 | 7,15 | +1,56% | 6,86 | 7,15 | 7,00 | 7,07 | 7,15 | 795 | 8.188.148 |
| 28/5/2024 | 6,83 | 7,04 | +3,53% | 6,83 | 7,05 | 6,95 | 6,96 | 7,04 | 981 | 9.823.194 |
| 27/5/2024 | 6,86 | 6,80 | -0,29% | 6,80 | 6,95 | 6,85 | 6,80 | 6,86 | 684 | 6.848.435 |
| 24/5/2024 | 7,02 | 6,82 | -3,40% | 6,82 | 7,03 | 6,93 | 6,82 | 6,88 | 794 | 7.627.149 |
| 23/5/2024 | 7,25 | 7,06 | -3,55% | 6,90 | 7,37 | 7,01 | 6,96 | 7,06 | 1.349 | 14.671.151 |
| 22/5/2024 | 7,60 | 7,32 | -3,81% | 7,25 | 7,61 | 7,33 | 7,25 | 7,32 | 802 | 10.924.772 |
| 21/5/2024 | 7,55 | 7,61 | +0,53% | 7,54 | 7,72 | 7,63 | 7,60 | 7,61 | 833 | 11.239.417 |
| 20/5/2024 | 7,18 | 7,57 | +3,70% | 7,16 | 7,64 | 7,52 | 7,56 | 7,57 | 1.307 | 12.544.699 |
| 17/5/2024 | 7,37 | 7,30 | -1,75% | 7,23 | 7,44 | 7,29 | 7,24 | 7,30 | 2.067 | 7.657.685 |
| 16/5/2024 | 7,36 | 7,43 | +1,23% | 7,28 | 7,46 | 7,35 | 7,33 | 7,44 | 771 | 6.894.506 |
| 15/5/2024 | 7,04 | 7,34 | +2,51% | 7,03 | 7,44 | 7,33 | 7,34 | 7,35 | 1.276 | 13.727.120 |
| 14/5/2024 | 6,95 | 7,16 | +1,13% | 6,95 | 7,17 | 7,08 | 7,00 | 7,16 | 492 | 5.787.203 |
| 13/5/2024 | 7,02 | 7,08 | -0,28% | 6,97 | 7,14 | 7,03 | 7,01 | 7,08 | 605 | 6.992.092 |
| 10/5/2024 | 7,33 | 7,10 | -2,34% | 7,04 | 7,44 | 7,17 | 7,08 | 7,10 | 601 | 7.509.180 |
| 9/5/2024 | 7,19 | 7,27 | -2,15% | 7,03 | 7,38 | 7,19 | 7,27 | 7,30 | 859 | 11.218.255 |
| 8/5/2024 | 7,14 | 7,43 | +3,19% | 7,03 | 7,43 | 7,25 | 7,34 | 7,43 | 700 | 9.426.356 |
| 7/5/2024 | 7,12 | 7,20 | +1,12% | 7,10 | 7,25 | 7,17 | 7,15 | 7,20 | 593 | 6.453.044 |
| 6/5/2024 | 7,10 | 7,12 | -2,06% | 7,03 | 7,23 | 7,14 | 7,10 | 7,12 | 795 | 8.644.754 |
| 3/5/2024 | 7,10 | 7,27 | +2,39% | 7,10 | 7,47 | 7,31 | 7,22 | 7,27 | 1.287 | 15.924.245 |
| 2/5/2024 | 6,73 | 7,10 | +5,81% | 6,72 | 7,10 | 6,99 | 7,06 | 7,10 | 1.336 | 12.992.955 |
| 30/4/2024 | 6,88 | 6,71 | -2,61% | 6,67 | 6,89 | 6,73 | 6,69 | 6,71 | 743 | 8.789.971 |
| 29/4/2024 | 6,69 | 6,89 | +2,99% | 6,67 | 6,93 | 6,83 | 6,88 | 6,89 | 1.442 | 10.323.763 |
| 26/4/2024 | 6,32 | 6,69 | +5,52% | 6,32 | 6,70 | 6,59 | 6,68 | 6,69 | 1.071 | 12.320.878 |
| 25/4/2024 | 6,48 | 6,34 | -3,79% | 6,31 | 6,48 | 6,35 | 6,33 | 6,34 | 1.036 | 14.492.679 |
| 24/4/2024 | 6,44 | 6,59 | +1,70% | 6,39 | 6,59 | 6,47 | 6,50 | 6,59 | 878 | 7.973.699 |
| 23/4/2024 | 6,48 | 6,48 | -2,11% | 6,32 | 6,52 | 6,41 | 6,46 | 6,48 | 1.031 | 11.213.240 |
| 22/4/2024 | 6,56 | 6,62 | +1,07% | 6,51 | 6,68 | 6,58 | 6,59 | 6,62 | 791 | 7.491.252 |
| 19/4/2024 | 6,42 | 6,55 | +2,18% | 6,40 | 6,64 | 6,53 | 6,52 | 6,55 | 1.104 | 13.898.063 |
| 18/4/2024 | 6,65 | 6,41 | -4,75% | 6,41 | 6,76 | 6,58 | 6,41 | 6,42 | 1.329 | 17.693.619 |
| 17/4/2024 | 6,61 | 6,73 | +1,82% | 6,44 | 6,77 | 6,60 | 6,68 | 6,73 | 1.525 | 16.516.141 |
| 16/4/2024 | 6,44 | 6,61 | +2,96% | 6,12 | 6,70 | 6,42 | 6,60 | 6,61 | 2.341 | 23.548.326 |
| 15/4/2024 | 6,70 | 6,42 | -4,18% | 6,36 | 6,71 | 6,48 | 6,42 | 6,45 | 2.340 | 26.337.242 |
| 12/4/2024 | 7,11 | 6,70 | -6,29% | 6,67 | 7,12 | 6,84 | 6,70 | 6,75 | 2.556 | 28.219.666 |
| 11/4/2024 | 7,09 | 7,15 | +0,42% | 7,01 | 7,18 | 7,08 | 7,10 | 7,15 | 1.172 | 13.531.327 |
| 10/4/2024 | 7,40 | 7,12 | -3,78% | 7,05 | 7,45 | 7,17 | 7,09 | 7,12 | 1.964 | 21.210.818 |
| 9/4/2024 | 7,47 | 7,40 | -1,46% | 7,27 | 7,50 | 7,38 | 7,37 | 7,40 | 1.408 | 16.709.271 |
| 8/4/2024 | 7,34 | 7,51 | +1,62% | 7,34 | 7,52 | 7,44 | 7,48 | 7,51 | 757 | 10.397.029 |
| 5/4/2024 | 7,38 | 7,39 | -0,40% | 7,28 | 7,48 | 7,34 | 7,38 | 7,39 | 1.149 | 13.470.628 |
| 4/4/2024 | 7,40 | 7,42 | +0,68% | 7,35 | 7,68 | 7,52 | 7,40 | 7,42 | 980 | 14.979.456 |
| 3/4/2024 | 7,64 | 7,37 | -4,04% | 7,33 | 7,68 | 7,41 | 7,37 | 7,40 | 1.500 | 17.157.838 |
| 2/4/2024 | 7,67 | 7,68 | +1,05% | 7,59 | 7,73 | 7,65 | 7,65 | 7,68 | 836 | 11.324.083 |
| 1/4/2024 | 7,80 | 7,60 | -4,88% | 7,60 | 7,85 | 7,72 | 7,60 | 7,66 | 1.135 | 10.691.907 |
| 28/3/2024 | 7,78 | 7,99 | +2,30% | 7,77 | 8,00 | 7,90 | 7,82 | 7,99 | 849 | 10.789.184 |
| 27/3/2024 | 7,74 | 7,81 | -0,13% | 7,74 | 8,02 | 7,86 | 7,81 | 7,82 | 1.037 | 11.252.496 |
| 26/3/2024 | 7,79 | 7,82 | +0,64% | 7,71 | 7,90 | 7,79 | 7,73 | 7,82 | 1.068 | 7.402.842 |
| 25/3/2024 | 7,70 | 7,77 | +0,91% | 7,67 | 7,86 | 7,80 | 7,77 | 7,84 | 1.209 | 10.675.587 |
| 22/3/2024 | 7,90 | 7,70 | -3,63% | 7,66 | 7,90 | 7,74 | 7,70 | 7,74 | 929 | 12.918.269 |
| 21/3/2024 | 8,01 | 7,99 | +0,25% | 7,84 | 8,06 | 7,90 | 7,86 | 7,99 | 878 | 9.811.518 |
| 20/3/2024 | 7,69 | 7,97 | +3,10% | 7,68 | 8,05 | 7,87 | 7,90 | 7,97 | 1.418 | 16.038.579 |
| 19/3/2024 | 7,80 | 7,73 | -0,64% | 7,58 | 7,89 | 7,71 | 7,72 | 7,73 | 1.248 | 14.465.152 |
| 18/3/2024 | 8,28 | 7,78 | -6,71% | 7,75 | 8,49 | 7,95 | 7,78 | 7,82 | 2.002 | 22.612.964 |
| 15/3/2024 | 8,23 | 8,34 | +0,72% | 8,08 | 8,58 | 8,34 | 8,21 | 8,34 | 1.964 | 28.780.239 |
| 14/3/2024 | 8,13 | 8,28 | +1,72% | 8,05 | 8,28 | 8,15 | 8,27 | 8,28 | 1.317 | 15.911.781 |
| 13/3/2024 | 7,90 | 8,14 | +2,65% | 7,81 | 8,17 | 8,07 | 8,02 | 8,14 | 1.544 | 17.565.797 |
| 12/3/2024 | 7,78 | 7,93 | +1,67% | 7,70 | 7,95 | 7,82 | 7,88 | 7,93 | 884 | 10.729.645 |
| 11/3/2024 | 7,76 | 7,80 | 0,00% | 7,66 | 7,80 | 7,73 | 7,77 | 7,80 | 800 | 9.159.994 |
| 8/3/2024 | 7,68 | 7,80 | 0,00% | 7,52 | 7,95 | 7,74 | 0,00 | 0,00 | 989 | 14.717.126 |
| 7/3/2024 | 7,81 | 7,80 | -0,64% | 7,66 | 7,96 | 7,82 | 7,70 | 7,80 | 1.112 | 13.500.429 |
| 6/3/2024 | 7,76 | 7,85 | +1,29% | 7,76 | 7,99 | 7,88 | 7,82 | 7,85 | 1.043 | 16.058.451 |
| 5/3/2024 | 7,85 | 7,75 | -0,64% | 7,75 | 8,02 | 7,88 | 7,75 | 7,81 | 1.390 | 16.888.293 |
| 4/3/2024 | 7,70 | 7,80 | +2,36% | 7,65 | 8,00 | 7,77 | 7,77 | 7,80 | 2.320 | 18.790.041 |
| 1/3/2024 | 7,50 | 7,62 | -2,68% | 7,07 | 7,68 | 7,39 | 7,58 | 7,62 | 2.282 | 31.029.141 |
| 29/2/2024 | 7,93 | 7,83 | -1,63% | 7,34 | 7,96 | 7,50 | 7,65 | 7,83 | 2.091 | 25.638.498 |
| 28/2/2024 | 8,12 | 7,96 | -2,69% | 7,77 | 8,12 | 7,89 | 7,85 | 7,96 | 1.226 | 15.673.169 |
| 27/2/2024 | 7,65 | 8,18 | +6,37% | 7,65 | 8,18 | 8,03 | 8,15 | 8,18 | 1.740 | 23.724.960 |
| 26/2/2024 | 7,71 | 7,69 | -0,77% | 7,55 | 7,78 | 7,67 | 7,59 | 7,69 | 969 | 10.507.695 |
| 23/2/2024 | 7,75 | 7,75 | 0,00% | 7,67 | 7,89 | 7,77 | 0,00 | 0,00 | 1.163 | 15.301.631 |
| 22/2/2024 | 7,58 | 7,75 | +3,06% | 7,58 | 7,75 | 7,67 | 7,69 | 7,75 | 948 | 15.271.182 |
| 21/2/2024 | 7,61 | 7,52 | -1,83% | 7,47 | 7,70 | 7,55 | 7,52 | 7,59 | 1.031 | 12.911.476 |
| 20/2/2024 | 7,32 | 7,66 | +4,22% | 7,21 | 7,66 | 7,48 | 7,65 | 7,66 | 1.776 | 20.972.376 |
| 19/2/2024 | 7,39 | 7,35 | -0,54% | 7,22 | 7,40 | 7,31 | 7,26 | 7,35 | 1.147 | 12.057.081 |
| 16/2/2024 | 7,13 | 7,39 | +3,79% | 7,07 | 7,39 | 7,25 | 7,33 | 7,39 | 1.222 | 17.223.768 |
| 15/2/2024 | 7,07 | 7,12 | +2,01% | 6,97 | 7,25 | 7,09 | 7,08 | 7,12 | 1.637 | 14.546.156 |
| 14/2/2024 | 7,12 | 6,98 | -1,69% | 6,92 | 7,16 | 7,03 | 6,98 | 7,06 | 1.288 | 12.945.072 |
| 9/2/2024 | 6,75 | 7,10 | +5,19% | 6,75 | 7,25 | 7,09 | 0,00 | 0,00 | 2.366 | 27.727.735 |
| 8/2/2024 | 7,42 | 6,75 | -9,76% | 6,70 | 7,42 | 7,01 | 6,75 | 6,77 | 5.565 | 89.964.469 |
| 7/2/2024 | 7,48 | 7,48 | -0,27% | 7,21 | 7,51 | 7,34 | 7,42 | 7,48 | 1.860 | 20.950.102 |
| 6/2/2024 | 7,43 | 7,50 | 0,00% | 7,35 | 7,57 | 7,45 | 7,49 | 7,50 | 2.081 | 14.085.225 |
| 5/2/2024 | 7,61 | 7,50 | -0,92% | 7,18 | 7,70 | 7,39 | 7,45 | 7,50 | 2.403 | 24.810.719 |
| 2/2/2024 | 7,89 | 7,57 | -2,45% | 7,54 | 7,92 | 7,63 | 7,57 | 7,62 | 1.855 | 23.466.236 |
| 1/2/2024 | 7,90 | 7,76 | -3,48% | 7,68 | 8,05 | 7,79 | 7,76 | 7,81 | 1.646 | 16.230.743 |
| 31/1/2024 | 7,64 | 8,04 | +3,34% | 7,64 | 8,13 | 7,97 | 7,90 | 8,04 | 1.618 | 20.259.076 |
| 30/1/2024 | 8,00 | 7,78 | -3,95% | 7,61 | 8,00 | 7,70 | 7,71 | 7,79 | 1.988 | 23.013.418 |
| 29/1/2024 | 8,08 | 8,10 | +0,37% | 7,92 | 8,20 | 8,03 | 7,92 | 8,10 | 1.420 | 18.622.937 |
| 26/1/2024 | 8,00 | 8,07 | +0,37% | 7,94 | 8,23 | 8,10 | 8,07 | 8,10 | 1.351 | 18.003.374 |
| 25/1/2024 | 7,95 | 8,04 | -0,37% | 7,81 | 8,15 | 7,97 | 7,98 | 8,04 | 1.507 | 20.589.523 |
| 24/1/2024 | 8,00 | 8,07 | +1,13% | 7,95 | 8,24 | 8,11 | 8,00 | 8,07 | 2.305 | 29.471.601 |
| 23/1/2024 | 7,89 | 7,98 | +1,01% | 7,85 | 8,07 | 7,93 | 7,92 | 7,98 | 1.386 | 16.739.346 |
| 22/1/2024 | 8,00 | 7,90 | -1,74% | 7,73 | 8,05 | 7,90 | 7,84 | 7,90 | 2.032 | 22.935.715 |
| 19/1/2024 | 7,78 | 8,04 | +3,74% | 7,55 | 8,04 | 7,84 | 8,02 | 8,04 | 2.012 | 31.313.822 |
| 18/1/2024 | 7,99 | 7,75 | -1,90% | 7,74 | 8,04 | 7,83 | 7,75 | 7,81 | 1.550 | 21.245.086 |
| 17/1/2024 | 7,80 | 7,90 | +0,64% | 7,61 | 7,97 | 7,80 | 7,89 | 7,90 | 2.092 | 27.981.132 |
| 16/1/2024 | 7,95 | 7,85 | -1,26% | 7,55 | 8,13 | 7,83 | 7,77 | 7,85 | 3.763 | 65.492.700 |
| 15/1/2024 | 7,95 | 7,95 | +1,27% | 7,79 | 8,17 | 7,94 | 7,89 | 7,95 | 3.923 | 61.760.520 |
| 12/1/2024 | 8,65 | 7,85 | -7,43% | 7,85 | 8,80 | 8,27 | 7,85 | 7,86 | 8.683 | 168.180.814 |
| 11/1/2024 | 9,55 | 8,48 | -11,11% | 8,28 | 9,60 | 8,63 | 8,47 | 8,48 | 6.080 | 88.031.050 |
| 10/1/2024 | 9,98 | 9,54 | -6,29% | 9,46 | 10,10 | 9,63 | 9,54 | 9,60 | 1.703 | 26.490.648 |
| 9/1/2024 | 10,00 | 10,18 | +2,31% | 9,83 | 10,18 | 10,01 | 9,90 | 10,18 | 2.225 | 20.468.503 |
| 8/1/2024 | 9,84 | 9,95 | +0,51% | 9,72 | 10,10 | 9,94 | 9,95 | 10,04 | 1.273 | 18.828.948 |
| 5/1/2024 | 9,81 | 9,90 | +0,81% | 9,65 | 10,18 | 9,95 | 9,83 | 9,90 | 1.661 | 26.873.333 |
| 4/1/2024 | 10,47 | 9,82 | -6,39% | 9,73 | 10,47 | 9,94 | 9,82 | 9,85 | 1.942 | 30.519.288 |
| 3/1/2024 | 10,74 | 10,49 | -0,47% | 10,30 | 11,20 | 10,49 | 10,49 | 10,56 | 1.354 | 24.224.649 |
| 2/1/2024 | 11,23 | 10,54 | -5,89% | 10,54 | 11,35 | 10,80 | 10,54 | 10,74 | 1.722 | 26.473.911 |
| 28/12/2023 | 11,10 | 11,20 | +0,45% | 11,06 | 11,58 | 11,30 | 11,20 | 11,28 | 1.531 | 27.808.963 |
| 27/12/2023 | 10,75 | 11,15 | +4,40% | 10,64 | 11,19 | 10,98 | 11,05 | 11,15 | 840 | 16.757.237 |
| 26/12/2023 | 10,82 | 10,68 | -0,19% | 10,61 | 10,86 | 10,71 | 10,68 | 10,75 | 748 | 13.847.411 |
| 22/12/2023 | 10,70 | 10,70 | 0,00% | 10,61 | 10,80 | 10,70 | 10,70 | 10,78 | 755 | 14.716.810 |
| 21/12/2023 | 10,90 | 10,70 | -1,56% | 10,60 | 11,10 | 10,81 | 10,70 | 10,71 | 916 | 16.645.758 |
| 20/12/2023 | 10,99 | 10,87 | -1,00% | 10,81 | 11,19 | 11,00 | 10,87 | 11,02 | 1.096 | 18.427.963 |
| 19/12/2023 | 10,91 | 10,98 | +0,09% | 10,84 | 11,19 | 10,98 | 10,92 | 10,98 | 864 | 18.027.829 |
| 18/12/2023 | 10,97 | 10,97 | +2,24% | 10,94 | 11,27 | 11,07 | 10,97 | 11,08 | 988 | 18.176.100 |
| 15/12/2023 | 10,83 | 10,73 | -0,65% | 10,60 | 11,18 | 10,86 | 10,73 | 10,75 | 1.264 | 23.218.439 |
| 14/12/2023 | 10,40 | 10,80 | +5,16% | 10,40 | 11,32 | 10,88 | 10,80 | 10,82 | 2.300 | 45.418.518 |
| 13/12/2023 | 9,63 | 10,27 | +6,42% | 9,45 | 10,40 | 9,90 | 10,27 | 10,28 | 1.388 | 25.236.040 |
| 12/12/2023 | 9,44 | 9,65 | +3,43% | 9,34 | 9,70 | 9,55 | 9,63 | 9,65 | 831 | 13.446.279 |
| 11/12/2023 | 9,45 | 9,33 | -1,27% | 9,30 | 9,48 | 9,38 | 9,33 | 9,38 | 550 | 9.147.956 |
| 8/12/2023 | 9,55 | 9,45 | +0,75% | 9,22 | 9,55 | 9,36 | 9,37 | 9,45 | 830 | 14.518.767 |
| 7/12/2023 | 9,25 | 9,38 | -0,11% | 9,13 | 9,73 | 9,52 | 9,38 | 9,48 | 1.184 | 20.596.025 |
| 6/12/2023 | 9,32 | 9,39 | +1,08% | 9,11 | 9,63 | 9,34 | 9,22 | 9,39 | 1.160 | 15.648.552 |
| 5/12/2023 | 9,06 | 9,29 | +2,65% | 8,94 | 9,34 | 9,09 | 9,29 | 9,30 | 1.418 | 23.343.671 |
| 4/12/2023 | 9,59 | 9,05 | -5,33% | 9,01 | 9,60 | 9,20 | 9,05 | 9,09 | 1.796 | 26.261.116 |
| 1/12/2023 | 9,70 | 9,56 | -1,85% | 9,27 | 9,76 | 9,45 | 9,53 | 9,56 | 1.427 | 20.974.842 |
| 30/11/2023 | 9,61 | 9,74 | +0,31% | 9,51 | 9,80 | 9,64 | 9,59 | 9,74 | 871 | 14.513.025 |
| 29/11/2023 | 10,15 | 9,71 | -4,24% | 9,63 | 10,33 | 9,88 | 9,69 | 9,71 | 1.331 | 25.097.636 |
| 28/11/2023 | 9,60 | 10,14 | +5,19% | 9,50 | 10,25 | 9,95 | 10,05 | 10,14 | 1.003 | 19.636.079 |
| 27/11/2023 | 9,55 | 9,64 | -0,52% | 9,45 | 9,79 | 9,61 | 9,60 | 9,64 | 676 | 9.157.586 |
| 24/11/2023 | 9,72 | 9,69 | +0,10% | 9,39 | 9,72 | 9,55 | 9,59 | 9,69 | 872 | 11.030.889 |
| 23/11/2023 | 9,76 | 9,68 | +0,62% | 9,43 | 9,79 | 9,65 | 9,68 | 9,71 | 884 | 13.613.743 |
| 22/11/2023 | 10,03 | 9,62 | -5,13% | 9,62 | 10,34 | 9,97 | 9,62 | 9,67 | 1.863 | 25.694.797 |
| 21/11/2023 | 10,62 | 10,14 | -3,89% | 9,98 | 10,65 | 10,14 | 10,06 | 10,14 | 1.470 | 21.115.550 |
| 20/11/2023 | 10,56 | 10,55 | -1,86% | 10,42 | 10,69 | 10,57 | 10,55 | 10,56 | 851 | 13.797.847 |
| 17/11/2023 | 10,58 | 10,75 | +0,94% | 10,44 | 10,77 | 10,61 | 10,65 | 10,75 | 1.035 | 14.583.113 |
| 16/11/2023 | 10,63 | 10,65 | +0,19% | 10,50 | 10,85 | 10,70 | 10,65 | 10,68 | 1.569 | 23.211.290 |
| 14/11/2023 | 10,00 | 10,63 | +4,63% | 10,00 | 10,64 | 10,41 | 10,50 | 10,63 | 1.877 | 41.956.154 |
| 13/11/2023 | 10,15 | 10,16 | +1,40% | 9,90 | 10,22 | 10,05 | 10,14 | 10,16 | 1.650 | 39.935.065 |
| 10/11/2023 | 9,53 | 10,02 | +5,36% | 9,53 | 10,23 | 10,03 | 10,02 | 10,16 | 2.108 | 64.648.318 |
| 9/11/2023 | 9,35 | 9,51 | +1,71% | 9,20 | 10,15 | 9,63 | 9,49 | 9,51 | 1.928 | 43.009.492 |
| 8/11/2023 | 9,41 | 9,35 | +0,75% | 9,25 | 10,37 | 9,56 | 9,35 | 9,49 | 2.654 | 88.815.120 |
| 7/11/2023 | 9,05 | 9,28 | +1,09% | 8,98 | 9,44 | 9,29 | 9,27 | 9,44 | 1.368 | 15.057.577 |
| 6/11/2023 | 9,26 | 9,18 | -1,18% | 8,96 | 9,36 | 9,18 | 9,17 | 9,18 | 935 | 15.075.505 |
| 3/11/2023 | 8,60 | 9,29 | +9,68% | 8,60 | 9,33 | 9,07 | 9,20 | 9,29 | 1.093 | 17.729.887 |
| 1/11/2023 | 8,25 | 8,47 | +2,42% | 8,19 | 8,58 | 8,37 | 8,45 | 8,47 | 906 | 13.902.747 |
| 31/10/2023 | 8,23 | 8,27 | -0,60% | 8,08 | 8,35 | 8,26 | 8,27 | 8,34 | 641 | 10.762.157 |
| 30/10/2023 | 8,33 | 8,32 | -0,12% | 8,14 | 8,46 | 8,26 | 8,28 | 8,32 | 691 | 8.711.342 |
| 27/10/2023 | 8,67 | 8,33 | -3,36% | 8,28 | 8,78 | 8,53 | 8,33 | 8,45 | 676 | 11.222.140 |
| 26/10/2023 | 8,34 | 8,62 | +3,86% | 8,29 | 8,72 | 8,60 | 8,62 | 8,68 | 913 | 12.245.927 |
| 25/10/2023 | 8,66 | 8,30 | -4,60% | 8,15 | 8,73 | 8,32 | 8,26 | 8,30 | 1.237 | 14.461.373 |
| 24/10/2023 | 8,60 | 8,70 | +0,12% | 8,43 | 8,76 | 8,62 | 8,70 | 8,76 | 990 | 14.930.094 |
| 23/10/2023 | 8,12 | 8,69 | +7,02% | 8,07 | 8,74 | 8,54 | 8,59 | 8,69 | 1.412 | 20.130.081 |
| 20/10/2023 | 8,20 | 8,12 | -0,98% | 7,94 | 8,28 | 8,08 | 8,12 | 8,23 | 1.353 | 15.578.531 |
| 19/10/2023 | 8,30 | 8,20 | -1,32% | 8,17 | 8,56 | 8,34 | 8,19 | 8,20 | 1.182 | 18.087.958 |
| 18/10/2023 | 9,23 | 8,31 | -9,97% | 8,11 | 9,39 | 8,42 | 8,31 | 8,34 | 2.549 | 44.367.810 |
| 17/10/2023 | 9,29 | 9,23 | -1,81% | 9,10 | 9,67 | 9,43 | 9,14 | 9,23 | 1.757 | 26.248.346 |
| 16/10/2023 | 9,07 | 9,40 | +4,10% | 8,98 | 9,40 | 9,23 | 9,22 | 9,40 | 922 | 19.878.645 |
| 13/10/2023 | 9,40 | 9,03 | -5,05% | 9,00 | 9,40 | 9,14 | 9,03 | 9,12 | 1.041 | 15.509.106 |
| 11/10/2023 | 9,48 | 9,51 | +0,42% | 9,29 | 9,69 | 9,43 | 9,39 | 9,51 | 688 | 12.094.429 |
| 10/10/2023 | 9,28 | 9,47 | +1,07% | 9,26 | 9,87 | 9,57 | 9,44 | 9,47 | 1.325 | 22.726.307 |
| 9/10/2023 | 8,90 | 9,37 | +4,11% | 8,70 | 9,37 | 9,07 | 9,15 | 9,37 | 1.170 | 23.957.696 |
| 6/10/2023 | 8,80 | 9,00 | +0,22% | 8,37 | 9,09 | 8,77 | 9,00 | 9,05 | 1.289 | 18.809.556 |
| 5/10/2023 | 9,44 | 8,98 | -4,47% | 8,79 | 9,62 | 9,01 | 8,98 | 9,18 | 1.602 | 31.845.835 |
| 4/10/2023 | 9,46 | 9,40 | -0,42% | 9,40 | 9,77 | 9,60 | 9,40 | 9,45 | 968 | 20.770.675 |
| 3/10/2023 | 9,89 | 9,44 | -5,41% | 9,38 | 9,94 | 9,67 | 9,44 | 9,58 | 1.500 | 28.813.235 |
| 2/10/2023 | 10,70 | 9,98 | -6,29% | 9,98 | 10,70 | 10,20 | 9,98 | 10,03 | 1.539 | 24.394.963 |
| 29/9/2023 | 10,43 | 10,65 | +3,10% | 10,41 | 10,75 | 10,58 | 10,63 | 10,65 | 973 | 25.641.377 |
| 28/9/2023 | 10,03 | 10,33 | +4,24% | 9,95 | 10,36 | 10,23 | 10,25 | 10,33 | 660 | 17.312.870 |
| 27/9/2023 | 10,23 | 9,91 | -0,60% | 9,76 | 10,31 | 9,99 | 9,85 | 9,91 | 827 | 14.244.628 |
| 26/9/2023 | 10,30 | 9,97 | -3,76% | 9,95 | 10,39 | 10,11 | 9,97 | 10,00 | 1.187 | 18.610.211 |
| 25/9/2023 | 10,67 | 10,36 | -3,00% | 10,17 | 10,67 | 10,30 | 10,34 | 10,36 | 1.143 | 20.763.459 |
| 22/9/2023 | 10,90 | 10,68 | -1,11% | 10,60 | 11,06 | 10,80 | 10,60 | 10,68 | 977 | 16.845.503 |
| 21/9/2023 | 11,30 | 10,80 | -5,76% | 10,71 | 11,35 | 10,86 | 10,74 | 10,80 | 1.437 | 25.320.028 |
| 20/9/2023 | 11,15 | 11,46 | +3,24% | 11,13 | 11,72 | 11,51 | 11,46 | 11,47 | 1.353 | 23.636.522 |
| 19/9/2023 | 11,51 | 11,10 | -6,96% | 11,08 | 11,51 | 11,22 | 11,09 | 11,10 | 1.048 | 23.813.573 |
| 18/9/2023 | 11,61 | 11,93 | +2,67% | 11,50 | 11,93 | 11,75 | 11,67 | 11,93 | 954 | 15.298.078 |
| 15/9/2023 | 12,19 | 11,62 | -6,29% | 11,61 | 12,19 | 11,77 | 11,62 | 11,85 | 789 | 16.730.038 |
| 14/9/2023 | 12,16 | 12,40 | +0,81% | 11,82 | 12,40 | 12,04 | 12,01 | 12,40 | 851 | 15.415.521 |
| 13/9/2023 | 12,05 | 12,30 | +1,07% | 11,98 | 12,43 | 12,27 | 12,15 | 12,30 | 903 | 19.113.512 |
| 12/9/2023 | 11,84 | 12,17 | +3,14% | 11,75 | 12,17 | 12,01 | 11,96 | 12,17 | 740 | 18.524.524 |
| 11/9/2023 | 11,80 | 11,80 | +0,77% | 11,53 | 11,99 | 11,76 | 11,80 | 11,87 | 1.115 | 19.421.485 |
| 8/9/2023 | 11,59 | 11,71 | +1,12% | 11,45 | 11,76 | 11,64 | 11,71 | 11,72 | 575 | 12.972.815 |
| 6/9/2023 | 11,68 | 11,58 | 0,00% | 11,57 | 11,80 | 11,66 | 11,57 | 11,58 | 901 | 18.010.861 |
| 5/9/2023 | 11,65 | 11,58 | -2,44% | 11,32 | 11,65 | 11,50 | 11,58 | 11,60 | 785 | 15.181.284 |
| 4/9/2023 | 11,78 | 11,87 | +1,02% | 11,49 | 11,94 | 11,70 | 11,54 | 11,87 | 763 | 17.176.978 |
| 1/9/2023 | 11,36 | 11,75 | +3,07% | 11,36 | 11,95 | 11,77 | 11,75 | 11,82 | 974 | 25.525.865 |
| 31/8/2023 | 11,66 | 11,40 | -2,06% | 11,11 | 11,67 | 11,39 | 11,33 | 11,40 | 864 | 22.106.983 |
| 30/8/2023 | 12,03 | 11,64 | -3,08% | 11,60 | 12,05 | 11,69 | 11,64 | 11,71 | 931 | 23.363.094 |
| 29/8/2023 | 11,98 | 12,01 | -1,56% | 11,78 | 12,17 | 11,91 | 12,00 | 12,01 | 986 | 15.535.079 |
| 28/8/2023 | 12,00 | 12,20 | 0,00% | 11,73 | 12,20 | 11,93 | 12,05 | 12,20 | 956 | 23.290.145 |
| 25/8/2023 | 12,91 | 12,20 | -6,80% | 12,11 | 12,95 | 12,40 | 12,20 | 12,25 | 1.009 | 22.287.289 |
| 24/8/2023 | 12,98 | 13,09 | -1,65% | 12,85 | 13,17 | 12,99 | 12,86 | 13,09 | 679 | 17.628.358 |
| 23/8/2023 | 12,93 | 13,31 | +2,38% | 12,86 | 13,32 | 13,14 | 13,09 | 13,31 | 908 | 24.432.287 |
| 22/8/2023 | 12,52 | 13,00 | +4,75% | 12,48 | 13,04 | 12,84 | 12,94 | 13,00 | 885 | 24.466.046 |
| 21/8/2023 | 12,71 | 12,41 | -2,28% | 12,30 | 12,73 | 12,45 | 12,41 | 12,52 | 762 | 12.693.383 |
| 18/8/2023 | 12,43 | 12,70 | +2,17% | 12,20 | 12,85 | 12,63 | 12,70 | 12,80 | 988 | 16.201.893 |
| 17/8/2023 | 12,75 | 12,43 | -3,64% | 12,32 | 12,82 | 12,51 | 12,43 | 12,57 | 962 | 19.508.254 |
| 16/8/2023 | 12,91 | 12,90 | 0,00% | 12,48 | 13,14 | 12,93 | 12,62 | 12,90 | 1.070 | 27.366.725 |
| 15/8/2023 | 12,78 | 12,90 | +1,42% | 12,60 | 13,01 | 12,84 | 12,75 | 12,91 | 745 | 17.288.930 |
| 14/8/2023 | 13,30 | 12,72 | -5,43% | 12,70 | 13,37 | 12,95 | 12,72 | 12,78 | 1.062 | 23.995.618 |
| 11/8/2023 | 13,50 | 13,45 | -1,82% | 13,17 | 13,78 | 13,43 | 13,38 | 13,45 | 883 | 26.586.266 |
| 10/8/2023 | 13,96 | 13,70 | +0,15% | 13,13 | 14,07 | 13,44 | 13,55 | 13,70 | 1.498 | 37.230.810 |
| 9/8/2023 | 14,00 | 13,68 | -3,66% | 13,57 | 14,04 | 13,80 | 13,65 | 13,68 | 1.046 | 23.704.743 |
| 8/8/2023 | 13,73 | 14,20 | +2,60% | 13,47 | 14,20 | 13,91 | 14,04 | 14,20 | 1.020 | 21.638.947 |
| 7/8/2023 | 13,92 | 13,84 | -0,43% | 13,75 | 14,21 | 13,96 | 13,84 | 14,03 | 841 | 19.842.524 |
| 4/8/2023 | 13,89 | 13,90 | -1,77% | 13,85 | 14,25 | 14,05 | 13,90 | 14,00 | 1.429 | 26.402.771 |
| 3/8/2023 | 14,07 | 14,15 | +0,86% | 13,90 | 14,54 | 14,19 | 13,93 | 14,15 | 1.221 | 38.984.066 |
| 2/8/2023 | 13,89 | 14,03 | +0,94% | 13,63 | 14,14 | 13,86 | 13,92 | 14,03 | 1.147 | 29.113.663 |
| 1/8/2023 | 13,89 | 13,90 | 0,00% | 13,65 | 13,90 | 13,76 | 13,81 | 13,90 | 1.065 | 23.720.224 |
| 31/7/2023 | 13,97 | 13,90 | -0,14% | 13,85 | 14,15 | 13,95 | 13,87 | 13,90 | 952 | 22.509.586 |
| 28/7/2023 | 13,79 | 13,92 | +1,24% | 13,71 | 14,06 | 13,84 | 13,92 | 13,95 | 799 | 14.900.100 |
| 27/7/2023 | 14,35 | 13,75 | -2,83% | 13,73 | 14,42 | 13,99 | 13,75 | 13,86 | 1.147 | 27.298.984 |
| 26/7/2023 | 14,11 | 14,15 | -0,42% | 13,56 | 14,15 | 13,78 | 14,05 | 14,15 | 1.417 | 29.563.168 |
| 25/7/2023 | 14,15 | 14,21 | +1,14% | 13,96 | 14,57 | 14,20 | 14,03 | 14,21 | 1.158 | 30.727.444 |
| 24/7/2023 | 13,72 | 14,05 | +1,89% | 13,62 | 14,08 | 13,92 | 13,93 | 14,05 | 1.319 | 30.927.981 |
| 21/7/2023 | 13,59 | 13,79 | +1,40% | 13,53 | 13,83 | 13,65 | 13,70 | 13,79 | 1.032 | 25.013.094 |
| 20/7/2023 | 13,79 | 13,60 | -1,09% | 13,51 | 13,90 | 13,68 | 13,58 | 13,60 | 842 | 22.001.550 |
| 19/7/2023 | 13,58 | 13,75 | +0,44% | 13,27 | 13,87 | 13,60 | 13,68 | 13,75 | 1.118 | 25.654.729 |
| 18/7/2023 | 13,25 | 13,69 | +5,96% | 13,04 | 13,80 | 13,59 | 13,53 | 13,69 | 1.582 | 38.269.112 |
| 17/7/2023 | 12,85 | 12,92 | +0,39% | 12,52 | 13,20 | 12,94 | 12,92 | 13,22 | 826 | 20.844.759 |
| 14/7/2023 | 13,04 | 12,87 | -2,50% | 12,68 | 13,25 | 12,85 | 12,87 | 12,90 | 1.186 | 29.117.807 |
| 13/7/2023 | 13,29 | 13,20 | -0,68% | 12,77 | 13,43 | 13,11 | 13,15 | 13,20 | 1.148 | 22.494.143 |
| 12/7/2023 | 13,00 | 13,29 | +2,47% | 13,00 | 13,55 | 13,28 | 13,08 | 13,29 | 1.244 | 31.661.242 |
| 11/7/2023 | 12,97 | 12,97 | -0,08% | 12,43 | 13,14 | 12,80 | 12,91 | 12,97 | 1.102 | 25.019.355 |
| 10/7/2023 | 13,29 | 12,98 | -1,74% | 12,80 | 13,34 | 12,97 | 12,98 | 13,03 | 1.242 | 30.543.387 |
| 7/7/2023 | 12,99 | 13,21 | +0,84% | 12,93 | 13,42 | 13,24 | 13,21 | 13,25 | 1.600 | 40.739.210 |
| 6/7/2023 | 12,70 | 13,10 | +2,75% | 12,19 | 13,28 | 12,75 | 12,93 | 13,10 | 2.239 | 40.142.732 |
| 5/7/2023 | 11,99 | 12,75 | +6,34% | 11,85 | 12,93 | 12,49 | 12,70 | 12,75 | 2.340 | 49.385.321 |
| 4/7/2023 | 11,21 | 11,99 | +6,67% | 11,15 | 12,19 | 11,68 | 11,96 | 11,99 | 2.136 | 46.728.273 |
| 3/7/2023 | 11,57 | 11,24 | -3,52% | 10,99 | 11,70 | 11,32 | 11,20 | 11,24 | 2.535 | 36.589.657 |
| 30/6/2023 | 11,25 | 11,65 | +5,05% | 11,25 | 12,02 | 11,72 | 11,47 | 11,65 | 2.136 | 48.091.138 |
| 29/6/2023 | 10,70 | 11,09 | +3,64% | 10,70 | 11,30 | 11,00 | 11,09 | 11,22 | 1.308 | 27.414.154 |
| 28/6/2023 | 10,37 | 10,70 | +3,18% | 10,31 | 11,17 | 10,80 | 10,60 | 10,70 | 1.210 | 28.429.723 |
| 27/6/2023 | 11,01 | 10,37 | -4,07% | 10,16 | 11,06 | 10,42 | 10,37 | 10,40 | 1.378 | 24.550.122 |
| 26/6/2023 | 11,11 | 10,81 | -2,96% | 10,41 | 11,28 | 10,71 | 10,75 | 10,81 | 1.503 | 27.193.420 |
| 23/6/2023 | 11,36 | 11,14 | -2,28% | 10,76 | 11,40 | 10,98 | 11,00 | 11,14 | 1.935 | 30.984.269 |
| 22/6/2023 | 11,85 | 11,40 | -4,04% | 11,09 | 11,85 | 11,33 | 11,40 | 11,41 | 1.791 | 29.251.220 |
| 21/6/2023 | 11,76 | 11,88 | +1,11% | 11,66 | 12,12 | 11,88 | 11,83 | 11,98 | 1.752 | 31.013.884 |
| 20/6/2023 | 11,86 | 11,75 | +0,17% | 11,56 | 11,93 | 11,73 | 11,66 | 11,75 | 1.267 | 22.549.680 |
| 19/6/2023 | 11,72 | 11,73 | -0,51% | 11,59 | 11,87 | 11,77 | 11,70 | 11,86 | 885 | 17.386.590 |
| 16/6/2023 | 11,91 | 11,79 | -1,26% | 11,62 | 11,92 | 11,75 | 11,74 | 11,79 | 1.289 | 19.578.863 |
| 15/6/2023 | 11,91 | 11,94 | +1,19% | 11,62 | 12,29 | 11,91 | 11,84 | 11,94 | 2.012 | 41.416.868 |
| 14/6/2023 | 11,17 | 11,80 | +5,83% | 11,11 | 11,83 | 11,50 | 11,70 | 11,80 | 1.715 | 40.211.543 |
| 13/6/2023 | 11,72 | 11,15 | -4,29% | 10,80 | 11,85 | 11,26 | 11,05 | 11,15 | 1.739 | 29.827.305 |
| 12/6/2023 | 11,62 | 11,65 | +0,78% | 11,47 | 11,70 | 11,57 | 11,55 | 11,65 | 1.236 | 19.534.115 |
| 9/6/2023 | 11,70 | 11,56 | -1,28% | 11,47 | 12,05 | 11,82 | 11,56 | 11,64 | 1.473 | 32.566.988 |
| 7/6/2023 | 11,81 | 11,71 | -0,17% | 11,14 | 11,97 | 11,46 | 11,53 | 11,71 | 2.091 | 43.807.516 |
| 6/6/2023 | 10,90 | 11,73 | +7,22% | 10,90 | 11,76 | 11,44 | 11,71 | 11,73 | 1.798 | 39.563.547 |
| 5/6/2023 | 10,75 | 10,94 | +1,39% | 10,62 | 11,06 | 10,84 | 10,86 | 10,94 | 1.011 | 21.765.080 |
| 2/6/2023 | 10,70 | 10,79 | +1,60% | 10,60 | 11,02 | 10,78 | 10,61 | 10,79 | 1.822 | 25.410.619 |
| 1/6/2023 | 10,10 | 10,62 | +5,15% | 10,08 | 10,79 | 10,49 | 10,62 | 10,70 | 1.509 | 33.436.013 |
| 31/5/2023 | 9,73 | 10,10 | +3,06% | 9,71 | 10,15 | 10,00 | 10,04 | 10,10 | 823 | 15.751.042 |
| 30/5/2023 | 9,93 | 9,80 | -1,01% | 9,69 | 10,13 | 9,88 | 9,80 | 9,85 | 787 | 15.427.126 |
| 29/5/2023 | 9,92 | 9,90 | 0,00% | 9,79 | 10,07 | 9,90 | 9,90 | 9,97 | 673 | 13.078.660 |
| 26/5/2023 | 10,06 | 9,90 | -0,80% | 9,87 | 10,24 | 10,04 | 9,90 | 9,93 | 1.802 | 30.508.725 |
| 25/5/2023 | 9,24 | 9,98 | +9,55% | 9,24 | 10,08 | 9,80 | 9,98 | 10,04 | 1.946 | 41.383.121 |
| 24/5/2023 | 9,26 | 9,11 | -3,90% | 8,96 | 9,27 | 9,11 | 9,09 | 9,11 | 944 | 15.145.345 |
| 23/5/2023 | 9,48 | 9,48 | -0,21% | 9,29 | 9,82 | 9,56 | 9,28 | 9,52 | 1.021 | 21.140.247 |
| 22/5/2023 | 9,80 | 9,50 | -3,65% | 9,40 | 9,94 | 9,70 | 9,49 | 9,50 | 1.205 | 19.308.511 |
| 19/5/2023 | 9,10 | 9,86 | +8,35% | 9,01 | 9,94 | 9,68 | 9,75 | 9,86 | 2.052 | 39.516.622 |
| 18/5/2023 | 8,90 | 9,10 | +1,11% | 8,70 | 9,24 | 9,08 | 9,10 | 9,12 | 892 | 18.728.646 |
| 17/5/2023 | 8,81 | 9,00 | +2,86% | 8,77 | 9,02 | 8,92 | 8,85 | 9,00 | 670 | 11.329.175 |
| 16/5/2023 | 8,80 | 8,75 | -0,57% | 8,72 | 9,04 | 8,87 | 8,74 | 8,75 | 827 | 13.056.571 |
| 15/5/2023 | 8,84 | 8,80 | 0,00% | 8,73 | 8,98 | 8,85 | 8,80 | 8,89 | 899 | 15.480.683 |
| 12/5/2023 | 9,09 | 8,80 | -3,19% | 8,80 | 9,37 | 9,01 | 8,80 | 8,90 | 1.335 | 22.682.777 |
| 11/5/2023 | 8,75 | 9,09 | +4,97% | 8,56 | 9,12 | 8,84 | 9,09 | 9,10 | 1.203 | 23.317.144 |
| 10/5/2023 | 8,26 | 8,66 | +5,61% | 8,25 | 8,81 | 8,56 | 8,66 | 8,68 | 1.181 | 22.754.899 |
| 9/5/2023 | 8,16 | 8,20 | +0,49% | 7,96 | 8,48 | 8,32 | 8,20 | 8,30 | 1.145 | 19.382.961 |
| 8/5/2023 | 8,05 | 8,16 | +0,25% | 7,87 | 8,16 | 8,03 | 8,10 | 8,16 | 1.235 | 19.416.974 |
| 5/5/2023 | 7,45 | 8,14 | +9,41% | 7,36 | 8,15 | 7,81 | 8,09 | 8,14 | 1.645 | 24.100.969 |
| 4/5/2023 | 7,01 | 7,44 | +6,90% | 7,01 | 7,51 | 7,33 | 7,44 | 7,49 | 1.302 | 17.974.271 |
| 3/5/2023 | 7,00 | 6,96 | -0,43% | 6,88 | 7,11 | 6,98 | 6,95 | 7,06 | 694 | 9.344.644 |
| 2/5/2023 | 7,12 | 6,99 | -1,55% | 6,95 | 7,26 | 7,06 | 6,99 | 7,13 | 828 | 9.548.266 |
| 28/4/2023 | 7,06 | 7,10 | +0,28% | 6,91 | 7,23 | 7,10 | 7,08 | 7,10 | 904 | 9.599.973 |
| 27/4/2023 | 6,53 | 7,08 | +7,60% | 6,40 | 7,19 | 6,92 | 7,04 | 7,08 | 2.343 | 27.664.046 |
| 26/4/2023 | 6,15 | 6,58 | +8,76% | 6,02 | 6,58 | 6,35 | 6,42 | 6,58 | 1.491 | 18.168.941 |
| 25/4/2023 | 6,53 | 6,05 | -7,07% | 6,01 | 6,63 | 6,26 | 6,04 | 6,14 | 1.819 | 18.118.172 |
| 24/4/2023 | 6,38 | 6,51 | -4,96% | 6,33 | 6,66 | 6,52 | 6,51 | 6,65 | 1.179 | 11.436.618 |
| 20/4/2023 | 6,75 | 6,85 | +0,44% | 6,39 | 6,85 | 6,57 | 6,85 | 6,87 | 1.473 | 16.796.683 |
| 19/4/2023 | 6,90 | 6,82 | -4,62% | 6,77 | 7,15 | 6,93 | 6,82 | 6,86 | 841 | 11.505.830 |
| 18/4/2023 | 7,34 | 7,15 | -2,72% | 6,89 | 7,38 | 7,07 | 7,15 | 7,20 | 1.051 | 13.006.977 |
| 17/4/2023 | 7,39 | 7,35 | -0,41% | 7,30 | 7,48 | 7,38 | 7,34 | 7,40 | 673 | 7.232.054 |
| 14/4/2023 | 7,64 | 7,38 | -1,60% | 7,35 | 7,74 | 7,53 | 7,38 | 7,48 | 1.060 | 12.759.944 |
| 13/4/2023 | 7,32 | 7,50 | +4,17% | 7,24 | 7,83 | 7,58 | 7,50 | 7,67 | 1.855 | 25.123.113 |
| 12/4/2023 | 7,10 | 7,20 | +3,15% | 7,10 | 7,41 | 7,25 | 7,17 | 7,20 | 940 | 15.315.302 |
| 11/4/2023 | 6,51 | 6,98 | +7,38% | 6,51 | 7,18 | 7,01 | 6,98 | 7,00 | 1.658 | 23.685.291 |
| 10/4/2023 | 6,59 | 6,50 | -1,37% | 6,42 | 6,66 | 6,51 | 6,50 | 6,56 | 793 | 8.308.659 |
| 6/4/2023 | 6,40 | 6,59 | +2,33% | 6,32 | 6,65 | 6,49 | 6,54 | 6,63 | 808 | 11.257.532 |
| 5/4/2023 | 6,25 | 6,44 | +1,42% | 6,16 | 6,45 | 6,30 | 6,43 | 6,44 | 674 | 8.097.903 |
| 4/4/2023 | 6,14 | 6,35 | +4,61% | 6,13 | 6,35 | 6,26 | 6,28 | 6,35 | 699 | 8.181.716 |
| 3/4/2023 | 6,42 | 6,07 | -5,45% | 6,07 | 6,44 | 6,18 | 6,07 | 6,14 | 1.258 | 14.345.760 |
| 31/3/2023 | 6,93 | 6,42 | -7,76% | 6,25 | 6,94 | 6,50 | 6,42 | 6,45 | 1.500 | 15.513.722 |
| 30/3/2023 | 6,73 | 6,96 | +4,98% | 6,72 | 6,96 | 6,83 | 6,85 | 6,96 | 741 | 10.865.271 |
| 29/3/2023 | 6,87 | 6,63 | -3,35% | 6,59 | 6,92 | 6,70 | 6,63 | 6,71 | 1.041 | 14.151.721 |
| 28/3/2023 | 7,06 | 6,86 | -2,00% | 6,83 | 7,07 | 6,93 | 6,86 | 6,90 | 954 | 13.255.018 |
| 27/3/2023 | 7,08 | 7,00 | -2,10% | 6,90 | 7,15 | 7,01 | 7,00 | 7,07 | 881 | 14.709.844 |
| 24/3/2023 | 6,91 | 7,15 | +2,88% | 6,90 | 7,32 | 7,08 | 7,02 | 7,15 | 1.205 | 20.753.687 |
| 23/3/2023 | 7,52 | 6,95 | -7,09% | 6,72 | 7,92 | 7,18 | 6,95 | 7,00 | 1.573 | 18.891.645 |
| 22/3/2023 | 7,12 | 7,48 | +4,91% | 7,12 | 7,69 | 7,50 | 7,45 | 7,48 | 1.513 | 17.965.498 |
| 21/3/2023 | 7,09 | 7,13 | 0,00% | 6,95 | 7,20 | 7,06 | 7,13 | 7,16 | 636 | 8.596.517 |
| 20/3/2023 | 7,34 | 7,13 | -2,46% | 7,05 | 7,66 | 7,26 | 7,05 | 7,13 | 957 | 14.275.386 |
| 17/3/2023 | 7,64 | 7,31 | -4,32% | 7,14 | 7,64 | 7,29 | 7,27 | 7,31 | 1.069 | 12.293.423 |
| 16/3/2023 | 7,45 | 7,64 | +2,00% | 7,32 | 7,96 | 7,70 | 7,64 | 7,66 | 1.746 | 26.557.131 |
| 15/3/2023 | 6,89 | 7,49 | +7,46% | 6,77 | 7,49 | 7,25 | 7,46 | 7,49 | 2.160 | 26.331.831 |
| 14/3/2023 | 6,90 | 6,97 | +0,58% | 6,81 | 7,07 | 6,96 | 6,80 | 6,97 | 1.363 | 18.054.669 |
| 13/3/2023 | 6,43 | 6,93 | +6,78% | 6,19 | 6,93 | 6,62 | 6,91 | 6,93 | 1.446 | 18.108.275 |
| 10/3/2023 | 6,34 | 6,49 | +1,41% | 6,09 | 6,50 | 6,31 | 6,35 | 6,49 | 940 | 13.339.697 |
| 9/3/2023 | 5,85 | 6,40 | +6,67% | 5,69 | 6,46 | 6,25 | 6,38 | 6,40 | 1.908 | 25.902.503 |
| 8/3/2023 | 5,69 | 6,00 | +5,26% | 5,65 | 6,03 | 5,91 | 5,88 | 6,00 | 1.073 | 14.572.719 |
| 7/3/2023 | 5,79 | 5,70 | -1,72% | 5,60 | 5,82 | 5,66 | 5,67 | 5,70 | 796 | 8.293.997 |
| 6/3/2023 | 5,63 | 5,80 | +5,26% | 5,53 | 5,80 | 5,66 | 5,71 | 5,80 | 944 | 9.092.900 |
| 3/3/2023 | 5,69 | 5,51 | -4,67% | 5,51 | 5,69 | 5,57 | 5,51 | 5,58 | 1.232 | 11.299.804 |
| 2/3/2023 | 5,70 | 5,78 | +1,76% | 5,61 | 5,78 | 5,67 | 5,74 | 5,78 | 958 | 10.883.807 |
| 1/3/2023 | 5,95 | 5,68 | -5,02% | 5,68 | 6,10 | 5,78 | 5,68 | 5,77 | 1.649 | 16.782.904 |
| 28/2/2023 | 6,16 | 5,98 | -2,13% | 5,88 | 6,26 | 5,97 | 5,91 | 5,98 | 1.969 | 17.978.893 |
| 27/2/2023 | 6,16 | 6,11 | -1,45% | 6,07 | 6,25 | 6,14 | 6,11 | 6,21 | 683 | 7.727.132 |
| 24/2/2023 | 6,30 | 6,20 | -0,16% | 6,11 | 6,37 | 6,18 | 6,16 | 6,20 | 870 | 7.764.138 |
| 23/2/2023 | 6,29 | 6,21 | +0,49% | 6,18 | 6,32 | 6,25 | 6,21 | 6,31 | 632 | 7.171.442 |
| 22/2/2023 | 6,42 | 6,18 | -3,74% | 6,17 | 6,45 | 6,24 | 6,18 | 6,26 | 689 | 6.415.505 |
| 17/2/2023 | 6,45 | 6,42 | -0,62% | 6,25 | 6,46 | 6,33 | 6,31 | 6,42 | 908 | 8.442.289 |
| 16/2/2023 | 6,53 | 6,46 | -1,07% | 6,33 | 6,57 | 6,44 | 6,43 | 6,46 | 842 | 9.890.977 |
| 15/2/2023 | 6,20 | 6,53 | +5,15% | 6,13 | 6,54 | 6,40 | 6,50 | 6,53 | 1.233 | 13.511.551 |
| 14/2/2023 | 6,27 | 6,21 | +0,16% | 6,08 | 6,31 | 6,20 | 6,17 | 6,21 | 1.079 | 10.324.819 |
| 13/2/2023 | 6,12 | 6,20 | +1,31% | 6,07 | 6,25 | 6,14 | 6,15 | 6,20 | 824 | 9.062.439 |
| 10/2/2023 | 6,15 | 6,12 | +0,99% | 6,01 | 6,17 | 6,10 | 6,12 | 6,16 | 853 | 8.915.560 |
| 9/2/2023 | 6,40 | 6,06 | -6,05% | 6,01 | 6,45 | 6,18 | 6,06 | 6,12 | 1.889 | 16.592.470 |
| 8/2/2023 | 6,40 | 6,45 | -0,31% | 6,17 | 6,60 | 6,31 | 6,40 | 6,45 | 1.778 | 19.333.826 |
| 7/2/2023 | 6,51 | 6,47 | -0,46% | 6,32 | 6,87 | 6,59 | 6,37 | 6,47 | 1.732 | 20.436.798 |
| 6/2/2023 | 6,65 | 6,50 | -1,81% | 6,31 | 6,70 | 6,42 | 6,49 | 6,50 | 1.830 | 17.802.596 |
| 3/2/2023 | 6,97 | 6,62 | -4,89% | 6,58 | 7,06 | 6,72 | 6,62 | 6,63 | 2.012 | 20.201.363 |
| 2/2/2023 | 6,90 | 6,96 | -0,57% | 6,77 | 7,18 | 7,04 | 6,95 | 6,96 | 1.185 | 16.684.292 |
| 1/2/2023 | 7,02 | 7,00 | +0,14% | 6,77 | 7,08 | 6,90 | 6,97 | 7,00 | 1.165 | 13.067.079 |
| 31/1/2023 | 6,71 | 6,99 | +4,48% | 6,70 | 7,03 | 6,83 | 6,99 | 7,00 | 1.108 | 14.148.392 |
| 30/1/2023 | 6,92 | 6,69 | -2,05% | 6,67 | 6,94 | 6,77 | 6,69 | 6,70 | 1.645 | 18.513.411 |
| 27/1/2023 | 7,08 | 6,83 | -3,39% | 6,83 | 7,12 | 6,92 | 6,83 | 6,85 | 1.789 | 18.598.772 |
| 26/1/2023 | 6,94 | 7,07 | +1,87% | 6,92 | 7,13 | 7,03 | 7,06 | 7,07 | 1.119 | 12.634.397 |
| 25/1/2023 | 6,92 | 6,94 | +0,87% | 6,71 | 6,99 | 6,87 | 6,93 | 6,94 | 2.588 | 21.787.852 |
| 24/1/2023 | 6,81 | 6,88 | +1,47% | 6,71 | 6,97 | 6,80 | 6,88 | 6,89 | 1.376 | 17.082.421 |
| 23/1/2023 | 7,00 | 6,78 | -3,83% | 6,78 | 7,13 | 6,96 | 6,78 | 6,81 | 2.117 | 21.576.366 |