Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MULT3F - MULTIPLAN - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 31,88 | 30,85 | -4,19% | 30,85 | 31,88 | 31,10 | 30,85 | 30,87 | 576 | 20.172.011 |
| 11/3/2026 | 32,20 | 32,20 | -1,17% | 31,80 | 32,81 | 32,25 | 32,00 | 32,24 | 468 | 17.730.693 |
| 10/3/2026 | 32,41 | 32,58 | +0,46% | 32,31 | 33,22 | 32,70 | 32,35 | 32,67 | 499 | 19.708.941 |
| 9/3/2026 | 31,89 | 32,43 | +0,93% | 31,39 | 32,70 | 31,95 | 32,32 | 32,70 | 579 | 21.625.062 |
| 6/3/2026 | 32,29 | 32,13 | -1,68% | 31,46 | 32,55 | 31,88 | 32,00 | 32,16 | 741 | 22.167.711 |
| 5/3/2026 | 33,53 | 32,68 | -3,20% | 32,39 | 33,64 | 32,88 | 32,40 | 32,68 | 596 | 23.456.968 |
| 4/3/2026 | 33,45 | 33,76 | +1,93% | 33,16 | 33,90 | 33,55 | 33,52 | 33,90 | 685 | 23.490.269 |
| 3/3/2026 | 33,60 | 33,12 | -3,52% | 30,99 | 33,64 | 32,94 | 32,91 | 33,21 | 798 | 31.829.894 |
| 2/3/2026 | 34,53 | 34,33 | -2,75% | 33,96 | 34,99 | 34,52 | 34,16 | 34,43 | 780 | 31.804.321 |
| 27/2/2026 | 35,68 | 35,30 | -1,29% | 34,91 | 35,81 | 35,40 | 34,98 | 35,30 | 865 | 36.321.813 |
| 26/2/2026 | 35,03 | 35,76 | +3,14% | 35,01 | 36,00 | 35,52 | 35,76 | 36,00 | 950 | 26.381.712 |
| 25/2/2026 | 35,01 | 34,67 | -0,06% | 34,67 | 35,32 | 34,94 | 34,66 | 34,98 | 807 | 30.809.964 |
| 24/2/2026 | 34,33 | 34,69 | +2,03% | 34,08 | 34,90 | 34,59 | 34,65 | 34,93 | 1.017 | 22.291.510 |
| 23/2/2026 | 34,00 | 34,00 | -0,85% | 33,74 | 34,19 | 33,97 | 34,00 | 34,22 | 642 | 18.429.479 |
| 20/2/2026 | 33,95 | 34,29 | +0,85% | 33,58 | 34,50 | 34,08 | 34,22 | 34,50 | 604 | 18.982.796 |
| 19/2/2026 | 33,31 | 34,00 | +3,09% | 33,07 | 34,14 | 33,58 | 33,82 | 34,02 | 727 | 18.825.537 |
| 18/2/2026 | 33,15 | 32,98 | +1,79% | 32,88 | 33,35 | 33,05 | 32,81 | 33,19 | 478 | 13.414.355 |
| 13/2/2026 | 33,20 | 32,40 | -4,06% | 32,28 | 33,20 | 32,66 | 32,40 | 32,89 | 884 | 23.959.297 |
| 11/2/2026 | 33,67 | 33,77 | 0,00% | 33,67 | 34,07 | 33,87 | 33,77 | 34,06 | 718 | 20.568.089 |
| 10/2/2026 | 33,72 | 33,77 | -0,32% | 33,27 | 33,95 | 33,55 | 33,41 | 33,77 | 756 | 23.704.718 |
| 9/2/2026 | 33,14 | 33,88 | +1,59% | 33,14 | 33,88 | 33,63 | 33,72 | 33,88 | 623 | 19.567.956 |
| 6/2/2026 | 33,29 | 33,35 | +1,18% | 32,61 | 33,85 | 33,01 | 33,35 | 33,81 | 565 | 19.639.002 |
| 5/2/2026 | 32,58 | 32,96 | +0,18% | 32,58 | 33,60 | 33,29 | 32,96 | 33,25 | 567 | 22.120.545 |
| 4/2/2026 | 33,03 | 32,90 | -0,18% | 32,31 | 33,12 | 32,78 | 32,59 | 32,90 | 656 | 18.714.269 |
| 3/2/2026 | 33,05 | 32,96 | +0,49% | 32,87 | 33,43 | 33,06 | 32,96 | 33,28 | 560 | 19.840.591 |
| 2/2/2026 | 33,28 | 32,80 | -0,21% | 32,74 | 33,34 | 33,01 | 32,80 | 33,14 | 775 | 24.692.108 |
| 30/1/2026 | 32,40 | 32,87 | +0,34% | 32,40 | 33,23 | 32,94 | 32,87 | 33,12 | 685 | 21.687.293 |
| 29/1/2026 | 32,99 | 32,76 | +0,49% | 32,10 | 33,18 | 32,67 | 32,63 | 32,76 | 679 | 21.759.221 |
| 28/1/2026 | 32,32 | 32,60 | +0,87% | 32,09 | 33,09 | 32,67 | 32,52 | 32,60 | 690 | 22.206.994 |
| 27/1/2026 | 31,55 | 32,32 | +2,96% | 31,55 | 32,42 | 32,21 | 31,99 | 32,32 | 738 | 27.481.598 |
| 26/1/2026 | 31,49 | 31,39 | -0,48% | 30,69 | 31,65 | 31,14 | 31,39 | 31,60 | 497 | 19.561.940 |
| 23/1/2026 | 30,74 | 31,54 | +1,91% | 30,68 | 31,65 | 31,12 | 31,15 | 31,54 | 588 | 20.421.432 |
| 22/1/2026 | 30,69 | 30,95 | +0,85% | 30,30 | 31,24 | 30,85 | 30,70 | 30,95 | 737 | 21.239.401 |
| 21/1/2026 | 29,96 | 30,69 | +3,44% | 29,65 | 30,69 | 30,13 | 30,48 | 30,69 | 729 | 20.267.062 |
| 20/1/2026 | 29,25 | 29,67 | +0,99% | 28,90 | 29,67 | 29,39 | 28,92 | 29,67 | 459 | 13.225.252 |
| 19/1/2026 | 29,09 | 29,38 | +0,38% | 28,97 | 29,38 | 29,22 | 29,10 | 29,38 | 499 | 11.278.993 |
| 16/1/2026 | 29,40 | 29,27 | -0,17% | 29,02 | 29,75 | 29,45 | 29,12 | 29,27 | 870 | 22.008.833 |
| 15/1/2026 | 28,61 | 29,32 | +1,91% | 28,59 | 29,50 | 29,15 | 29,32 | 29,45 | 865 | 21.286.008 |
| 14/1/2026 | 28,81 | 28,77 | +0,84% | 28,31 | 29,00 | 28,58 | 28,40 | 28,77 | 708 | 15.512.169 |
| 13/1/2026 | 28,51 | 28,53 | -0,38% | 28,18 | 28,85 | 28,52 | 28,53 | 28,80 | 676 | 16.101.065 |
| 12/1/2026 | 28,70 | 28,64 | +0,74% | 28,42 | 29,00 | 28,74 | 28,64 | 28,84 | 988 | 20.309.690 |
| 9/1/2026 | 27,12 | 28,43 | +2,71% | 27,12 | 28,69 | 28,08 | 28,43 | 28,64 | 840 | 26.389.904 |
| 8/1/2026 | 27,50 | 27,68 | +1,50% | 27,33 | 27,79 | 27,52 | 27,58 | 27,68 | 418 | 12.729.191 |
| 7/1/2026 | 28,12 | 27,27 | -2,15% | 27,27 | 28,12 | 27,50 | 27,27 | 27,52 | 558 | 15.720.574 |
| 6/1/2026 | 27,42 | 27,87 | +1,49% | 27,41 | 28,20 | 27,86 | 27,60 | 27,87 | 612 | 19.831.482 |
| 5/1/2026 | 26,94 | 27,46 | +1,14% | 26,93 | 27,60 | 27,29 | 27,27 | 27,46 | 1.138 | 16.399.575 |
| 2/1/2026 | 27,75 | 27,15 | -1,63% | 26,95 | 27,75 | 27,16 | 26,95 | 27,15 | 559 | 16.861.816 |
| 30/12/2025 | 27,14 | 27,60 | +1,32% | 27,12 | 27,60 | 27,31 | 27,19 | 27,60 | 403 | 12.194.235 |
| 29/12/2025 | 27,27 | 27,24 | -0,58% | 27,24 | 27,54 | 27,34 | 27,24 | 27,40 | 704 | 11.607.778 |
| 26/12/2025 | 27,69 | 27,40 | +0,26% | 27,20 | 27,69 | 27,39 | 27,40 | 27,59 | 372 | 12.553.683 |
| 23/12/2025 | 27,00 | 27,33 | +1,98% | 26,78 | 27,67 | 27,31 | 27,33 | 27,53 | 889 | 17.310.653 |
| 22/12/2025 | 27,58 | 26,80 | -2,86% | 26,55 | 27,58 | 26,91 | 26,75 | 26,80 | 1.163 | 22.982.828 |
| 19/12/2025 | 27,29 | 27,59 | +1,51% | 27,10 | 27,67 | 27,46 | 27,32 | 27,59 | 565 | 14.531.405 |
| 18/12/2025 | 27,35 | 27,18 | +0,41% | 27,06 | 27,42 | 27,26 | 27,18 | 27,43 | 769 | 14.278.981 |
| 17/12/2025 | 27,60 | 27,07 | -2,13% | 27,02 | 27,61 | 27,26 | 27,07 | 27,36 | 673 | 17.392.014 |
| 16/12/2025 | 28,78 | 27,66 | -3,89% | 27,62 | 28,78 | 28,02 | 27,66 | 27,80 | 1.122 | 19.657.054 |
| 15/12/2025 | 28,62 | 28,78 | +0,59% | 28,62 | 29,28 | 28,87 | 28,70 | 28,78 | 666 | 15.979.722 |
| 12/12/2025 | 29,04 | 28,61 | -0,49% | 28,61 | 29,19 | 28,77 | 28,61 | 28,89 | 637 | 15.307.896 |
| 11/12/2025 | 28,72 | 28,75 | -0,59% | 28,72 | 29,28 | 28,96 | 28,75 | 29,03 | 398 | 14.190.871 |
| 10/12/2025 | 28,52 | 28,92 | +1,40% | 28,41 | 29,28 | 28,74 | 28,92 | 29,13 | 1.035 | 24.903.175 |
| 9/12/2025 | 28,20 | 28,52 | +0,64% | 27,53 | 28,74 | 28,20 | 28,52 | 28,68 | 1.201 | 29.103.237 |
| 8/12/2025 | 28,38 | 28,34 | +0,89% | 28,02 | 28,58 | 28,37 | 28,34 | 28,45 | 915 | 24.578.851 |
| 5/12/2025 | 30,58 | 28,09 | -8,80% | 28,00 | 30,59 | 29,05 | 28,09 | 28,33 | 1.784 | 41.419.063 |
| 4/12/2025 | 30,47 | 30,80 | +1,32% | 30,29 | 30,80 | 30,58 | 30,42 | 30,80 | 518 | 16.849.208 |
| 3/12/2025 | 30,58 | 30,40 | +0,07% | 30,18 | 30,60 | 30,35 | 30,20 | 30,40 | 475 | 13.796.805 |
| 2/12/2025 | 30,00 | 30,38 | +2,32% | 29,78 | 30,38 | 30,13 | 30,18 | 30,38 | 881 | 17.276.749 |
| 1/12/2025 | 30,69 | 29,69 | -2,14% | 29,69 | 30,69 | 29,93 | 29,69 | 29,90 | 971 | 17.895.341 |
| 28/11/2025 | 29,93 | 30,34 | +1,61% | 29,86 | 30,36 | 30,19 | 30,12 | 30,34 | 684 | 14.341.780 |
| 27/11/2025 | 29,89 | 29,86 | -0,47% | 29,78 | 30,05 | 29,92 | 29,86 | 30,03 | 287 | 9.913.437 |
| 26/11/2025 | 29,53 | 30,00 | +1,35% | 29,52 | 30,07 | 29,85 | 29,75 | 30,00 | 495 | 14.123.385 |
| 25/11/2025 | 29,85 | 29,60 | +0,37% | 29,13 | 29,85 | 29,49 | 29,42 | 29,60 | 677 | 15.165.361 |
| 24/11/2025 | 29,10 | 29,49 | +0,48% | 29,10 | 29,49 | 29,33 | 29,35 | 29,49 | 600 | 13.483.548 |
| 21/11/2025 | 29,65 | 29,35 | -1,34% | 29,11 | 29,65 | 29,26 | 29,16 | 29,35 | 445 | 13.729.423 |
| 19/11/2025 | 29,77 | 29,75 | +0,17% | 29,56 | 29,87 | 29,68 | 29,58 | 29,75 | 565 | 12.727.010 |
| 18/11/2025 | 29,57 | 29,70 | +0,75% | 29,19 | 29,89 | 29,70 | 29,70 | 29,88 | 443 | 12.348.553 |
| 17/11/2025 | 30,00 | 29,48 | -0,67% | 29,37 | 30,00 | 29,56 | 29,35 | 29,48 | 600 | 15.931.466 |
| 14/11/2025 | 29,51 | 29,68 | +1,89% | 29,45 | 30,00 | 29,75 | 29,68 | 29,97 | 1.027 | 19.929.219 |
| 13/11/2025 | 29,55 | 29,13 | -0,55% | 29,13 | 29,92 | 29,38 | 29,13 | 29,62 | 766 | 30.932.443 |
| 12/11/2025 | 29,37 | 29,29 | -1,01% | 29,09 | 29,46 | 29,22 | 29,15 | 29,29 | 794 | 14.985.948 |
| 11/11/2025 | 28,96 | 29,59 | +1,47% | 28,96 | 29,63 | 29,34 | 29,30 | 29,59 | 997 | 26.271.466 |
| 10/11/2025 | 28,67 | 29,16 | +1,57% | 28,58 | 29,16 | 28,81 | 28,92 | 29,16 | 815 | 20.789.100 |
| 7/11/2025 | 28,44 | 28,71 | +0,42% | 28,17 | 28,71 | 28,39 | 28,44 | 28,71 | 620 | 19.518.198 |
| 6/11/2025 | 28,89 | 28,59 | -1,04% | 28,42 | 28,89 | 28,56 | 28,56 | 28,59 | 864 | 18.390.093 |
| 5/11/2025 | 27,84 | 28,89 | +3,88% | 27,72 | 28,89 | 28,46 | 28,76 | 28,89 | 1.194 | 22.588.648 |
| 4/11/2025 | 27,89 | 27,81 | +0,65% | 27,54 | 27,89 | 27,69 | 27,58 | 27,81 | 1.067 | 16.902.704 |
| 3/11/2025 | 27,50 | 27,63 | +0,07% | 27,11 | 27,90 | 27,66 | 27,63 | 27,87 | 964 | 21.826.033 |
| 31/10/2025 | 28,00 | 27,61 | -1,39% | 26,70 | 28,03 | 27,43 | 27,61 | 27,80 | 1.000 | 23.117.843 |
| 30/10/2025 | 27,69 | 28,00 | +0,29% | 27,47 | 28,00 | 27,87 | 27,81 | 28,00 | 496 | 12.367.263 |
| 29/10/2025 | 27,96 | 27,92 | +0,40% | 27,67 | 28,00 | 27,84 | 27,66 | 27,92 | 662 | 13.183.893 |
| 28/10/2025 | 27,80 | 27,81 | +0,22% | 27,60 | 27,98 | 27,72 | 27,66 | 27,81 | 597 | 15.498.286 |
| 27/10/2025 | 28,19 | 27,75 | +0,11% | 27,71 | 28,27 | 27,90 | 27,75 | 27,76 | 653 | 14.154.935 |
| 24/10/2025 | 27,65 | 27,72 | 0,00% | 27,65 | 28,07 | 27,89 | 27,72 | 28,00 | 411 | 13.454.803 |
| 23/10/2025 | 27,68 | 27,72 | +0,47% | 27,36 | 28,00 | 27,57 | 27,61 | 27,72 | 422 | 13.135.863 |
| 22/10/2025 | 27,50 | 27,59 | +0,07% | 27,15 | 27,67 | 27,38 | 27,36 | 27,59 | 397 | 11.971.041 |
| 21/10/2025 | 27,50 | 27,57 | +0,07% | 27,34 | 27,68 | 27,53 | 27,33 | 27,57 | 421 | 11.766.382 |
| 20/10/2025 | 27,30 | 27,55 | +1,81% | 27,19 | 27,68 | 27,52 | 27,55 | 27,68 | 532 | 18.515.382 |
| 17/10/2025 | 27,11 | 27,06 | -0,51% | 26,81 | 27,17 | 27,03 | 27,06 | 27,20 | 586 | 13.921.757 |
| 16/10/2025 | 27,30 | 27,20 | +0,26% | 26,91 | 27,39 | 27,14 | 27,00 | 27,20 | 538 | 16.232.701 |
| 15/10/2025 | 27,00 | 27,13 | +0,15% | 26,38 | 27,30 | 27,07 | 27,13 | 27,28 | 558 | 15.114.994 |
| 14/10/2025 | 26,95 | 27,09 | +0,52% | 26,04 | 27,12 | 27,01 | 26,92 | 27,09 | 484 | 11.727.904 |
| 13/10/2025 | 26,88 | 26,95 | +0,22% | 26,88 | 27,50 | 27,06 | 26,95 | 27,10 | 579 | 16.535.873 |
| 10/10/2025 | 27,28 | 26,89 | -1,39% | 26,68 | 27,54 | 26,98 | 26,89 | 27,09 | 803 | 21.201.214 |
| 9/10/2025 | 27,30 | 27,27 | -1,16% | 27,23 | 27,76 | 27,41 | 27,27 | 27,37 | 548 | 15.916.176 |
| 8/10/2025 | 27,63 | 27,59 | +0,66% | 27,26 | 27,83 | 27,45 | 27,32 | 27,59 | 597 | 15.987.867 |
| 7/10/2025 | 27,92 | 27,41 | -1,76% | 27,18 | 27,92 | 27,37 | 27,41 | 27,44 | 874 | 22.591.581 |
| 6/10/2025 | 28,47 | 27,90 | -2,35% | 27,77 | 28,54 | 27,96 | 27,80 | 27,90 | 901 | 18.361.389 |
| 3/10/2025 | 28,20 | 28,57 | +0,70% | 28,04 | 28,57 | 28,34 | 28,55 | 28,57 | 536 | 19.210.457 |
| 2/10/2025 | 29,14 | 28,37 | -2,27% | 28,13 | 29,14 | 28,42 | 28,14 | 28,37 | 709 | 25.940.495 |
| 1/10/2025 | 29,28 | 29,03 | -0,03% | 28,78 | 29,32 | 29,09 | 28,76 | 29,03 | 903 | 21.797.607 |
| 30/9/2025 | 28,74 | 29,04 | -0,14% | 28,70 | 29,33 | 29,09 | 29,04 | 29,09 | 563 | 21.003.518 |
| 29/9/2025 | 29,17 | 29,08 | -0,03% | 28,89 | 29,34 | 29,02 | 28,95 | 29,08 | 468 | 16.959.815 |
| 26/9/2025 | 28,84 | 29,09 | +0,80% | 28,82 | 29,11 | 28,98 | 28,87 | 29,09 | 438 | 13.607.555 |
| 25/9/2025 | 29,01 | 28,86 | +0,24% | 28,47 | 29,01 | 28,65 | 28,60 | 28,86 | 596 | 17.550.783 |
| 24/9/2025 | 29,24 | 28,79 | -1,20% | 28,63 | 29,47 | 28,84 | 28,62 | 28,79 | 989 | 41.472.316 |
| 23/9/2025 | 28,70 | 29,14 | +1,96% | 28,61 | 29,38 | 29,02 | 29,14 | 29,17 | 417 | 16.334.581 |
| 22/9/2025 | 28,96 | 28,58 | -0,90% | 28,21 | 28,96 | 28,52 | 28,58 | 28,77 | 731 | 17.001.590 |
| 19/9/2025 | 29,09 | 28,84 | -0,07% | 28,82 | 29,12 | 28,97 | 28,84 | 28,99 | 478 | 22.531.726 |
| 18/9/2025 | 29,28 | 28,86 | -1,43% | 28,86 | 29,28 | 29,02 | 28,86 | 29,00 | 430 | 17.294.938 |
| 17/9/2025 | 28,60 | 29,28 | +1,28% | 28,54 | 29,36 | 29,12 | 29,16 | 29,28 | 825 | 26.416.647 |
| 16/9/2025 | 28,43 | 28,91 | +1,72% | 28,43 | 28,95 | 28,77 | 28,78 | 28,91 | 687 | 18.685.614 |
| 15/9/2025 | 28,41 | 28,42 | -0,32% | 28,25 | 28,79 | 28,54 | 28,42 | 28,66 | 741 | 24.358.212 |
| 12/9/2025 | 28,64 | 28,51 | -0,59% | 28,28 | 28,64 | 28,44 | 28,33 | 28,51 | 511 | 21.220.026 |
| 11/9/2025 | 28,19 | 28,68 | +2,10% | 28,19 | 28,78 | 28,55 | 28,68 | 28,78 | 598 | 24.188.874 |
| 10/9/2025 | 27,50 | 28,09 | +1,59% | 27,50 | 28,18 | 28,02 | 27,85 | 28,09 | 604 | 19.103.313 |
| 9/9/2025 | 27,83 | 27,65 | -0,32% | 27,47 | 27,89 | 27,61 | 27,65 | 27,77 | 797 | 19.544.656 |
| 8/9/2025 | 28,03 | 27,74 | -2,05% | 27,70 | 28,28 | 27,98 | 27,74 | 27,85 | 706 | 18.145.777 |
| 5/9/2025 | 27,86 | 28,32 | +1,87% | 27,79 | 28,53 | 28,26 | 28,28 | 28,32 | 646 | 26.639.549 |
| 4/9/2025 | 27,37 | 27,80 | +1,83% | 27,05 | 27,80 | 27,51 | 27,68 | 27,80 | 524 | 18.077.293 |
| 3/9/2025 | 27,48 | 27,30 | -1,05% | 27,15 | 27,68 | 27,33 | 27,13 | 27,30 | 562 | 19.705.942 |
| 2/9/2025 | 27,74 | 27,59 | -0,61% | 27,31 | 27,75 | 27,46 | 27,41 | 27,59 | 677 | 17.433.018 |
| 1/9/2025 | 27,79 | 27,76 | -0,64% | 26,97 | 27,96 | 27,63 | 27,43 | 27,76 | 1.339 | 24.264.939 |
| 29/8/2025 | 27,89 | 27,94 | -0,43% | 27,75 | 28,09 | 27,91 | 27,94 | 27,95 | 802 | 22.647.450 |
| 28/8/2025 | 26,96 | 28,06 | +3,66% | 26,96 | 28,27 | 27,91 | 27,81 | 28,06 | 1.454 | 35.174.753 |
| 27/8/2025 | 26,50 | 27,07 | +3,08% | 26,39 | 27,07 | 26,78 | 26,84 | 27,07 | 562 | 16.627.759 |
| 26/8/2025 | 26,77 | 26,26 | -1,20% | 26,26 | 26,79 | 26,45 | 26,26 | 26,39 | 1.137 | 36.128.738 |
| 25/8/2025 | 26,62 | 26,58 | -0,52% | 26,51 | 27,11 | 26,69 | 26,58 | 26,68 | 761 | 13.596.683 |
| 22/8/2025 | 26,18 | 26,72 | +2,10% | 26,18 | 26,89 | 26,57 | 26,70 | 26,72 | 653 | 17.577.004 |
| 21/8/2025 | 26,47 | 26,17 | -1,17% | 26,02 | 26,47 | 26,16 | 26,05 | 26,17 | 650 | 16.672.390 |
| 20/8/2025 | 25,90 | 26,48 | +1,85% | 25,83 | 26,48 | 26,24 | 26,23 | 26,48 | 746 | 19.266.642 |
| 19/8/2025 | 26,70 | 26,00 | -3,38% | 25,82 | 26,70 | 26,16 | 25,95 | 26,00 | 789 | 20.568.397 |
| 18/8/2025 | 26,68 | 26,91 | +0,86% | 26,60 | 26,99 | 26,82 | 26,75 | 26,91 | 1.059 | 18.301.083 |
| 15/8/2025 | 26,52 | 26,68 | +0,19% | 26,34 | 26,68 | 26,51 | 26,46 | 26,68 | 784 | 18.439.088 |
| 14/8/2025 | 26,45 | 26,63 | +0,15% | 26,19 | 26,77 | 26,56 | 26,48 | 26,63 | 558 | 16.488.302 |
| 13/8/2025 | 26,73 | 26,59 | 0,00% | 26,40 | 26,86 | 26,51 | 26,42 | 26,59 | 764 | 18.576.406 |
| 12/8/2025 | 26,32 | 26,59 | +2,07% | 26,28 | 26,80 | 26,58 | 26,59 | 26,80 | 894 | 32.005.826 |
| 11/8/2025 | 25,99 | 26,05 | +0,93% | 25,94 | 26,28 | 26,10 | 26,05 | 26,27 | 1.023 | 27.000.751 |
| 8/8/2025 | 26,10 | 25,81 | -0,81% | 25,78 | 26,26 | 25,93 | 25,81 | 25,95 | 393 | 11.328.709 |
| 7/8/2025 | 25,83 | 26,02 | +0,74% | 25,79 | 26,21 | 26,10 | 26,02 | 26,20 | 836 | 18.059.134 |
| 6/8/2025 | 25,68 | 25,83 | +1,06% | 25,40 | 25,83 | 25,69 | 25,65 | 25,83 | 600 | 13.484.093 |
| 5/8/2025 | 25,25 | 25,56 | +1,39% | 24,96 | 25,60 | 25,39 | 25,35 | 25,56 | 703 | 26.361.767 |
| 4/8/2025 | 25,66 | 25,21 | -0,71% | 25,19 | 26,19 | 25,46 | 25,21 | 25,33 | 675 | 13.819.925 |
| 1/8/2025 | 25,47 | 25,39 | +1,03% | 25,38 | 26,17 | 25,68 | 25,39 | 25,67 | 944 | 20.178.573 |
| 31/7/2025 | 25,25 | 25,13 | -1,53% | 25,06 | 25,55 | 25,30 | 25,13 | 25,36 | 662 | 12.744.028 |
| 30/7/2025 | 24,81 | 25,52 | +1,47% | 24,81 | 25,80 | 25,33 | 25,41 | 25,52 | 617 | 19.666.979 |
| 29/7/2025 | 24,73 | 25,15 | +1,41% | 24,73 | 25,29 | 25,10 | 25,12 | 25,20 | 423 | 9.386.503 |
| 28/7/2025 | 24,95 | 24,80 | -0,60% | 24,75 | 25,50 | 24,91 | 24,80 | 25,00 | 830 | 15.441.686 |
| 25/7/2025 | 25,38 | 24,95 | -1,38% | 24,95 | 25,62 | 25,23 | 24,95 | 25,21 | 1.106 | 19.146.728 |
| 24/7/2025 | 25,75 | 25,30 | -2,13% | 25,30 | 25,75 | 25,46 | 25,25 | 25,30 | 507 | 12.013.245 |
| 23/7/2025 | 24,88 | 25,85 | +2,82% | 24,85 | 25,85 | 25,38 | 25,63 | 25,85 | 835 | 37.772.231 |
| 22/7/2025 | 25,19 | 25,14 | -0,32% | 24,93 | 25,54 | 25,21 | 25,02 | 25,14 | 770 | 20.789.249 |
| 21/7/2025 | 25,24 | 25,22 | -0,47% | 25,22 | 25,45 | 25,31 | 25,22 | 25,44 | 496 | 14.206.814 |
| 18/7/2025 | 26,08 | 25,34 | -2,69% | 25,13 | 26,08 | 25,41 | 25,20 | 25,34 | 650 | 19.239.039 |
| 17/7/2025 | 25,94 | 26,04 | +0,12% | 25,70 | 26,14 | 25,99 | 26,00 | 26,04 | 481 | 14.494.909 |
| 16/7/2025 | 25,92 | 26,01 | +1,13% | 25,77 | 26,33 | 25,99 | 25,84 | 26,01 | 560 | 21.851.717 |
| 15/7/2025 | 25,83 | 25,72 | +0,59% | 25,39 | 26,14 | 25,69 | 25,72 | 25,92 | 784 | 24.287.712 |
| 14/7/2025 | 26,00 | 25,57 | -1,62% | 25,57 | 26,06 | 25,74 | 25,57 | 25,80 | 518 | 16.121.944 |
| 11/7/2025 | 26,25 | 25,99 | -0,23% | 25,84 | 26,31 | 26,02 | 25,99 | 26,00 | 385 | 13.336.504 |
| 10/7/2025 | 26,10 | 26,05 | -2,14% | 25,94 | 26,39 | 26,15 | 26,05 | 26,20 | 624 | 16.994.107 |
| 9/7/2025 | 26,98 | 26,62 | -1,77% | 26,62 | 27,11 | 26,74 | 26,62 | 26,78 | 605 | 14.092.218 |
| 8/7/2025 | 26,91 | 27,10 | -0,26% | 26,87 | 27,16 | 27,01 | 27,01 | 27,10 | 805 | 13.185.364 |
| 7/7/2025 | 27,28 | 27,17 | -0,40% | 26,87 | 27,53 | 27,09 | 27,15 | 27,17 | 920 | 20.466.066 |
| 4/7/2025 | 26,95 | 27,28 | +1,30% | 26,77 | 27,47 | 27,16 | 27,28 | 27,47 | 713 | 15.663.892 |
| 3/7/2025 | 26,69 | 26,93 | +1,51% | 26,56 | 27,24 | 27,02 | 26,93 | 27,21 | 586 | 14.737.667 |
| 2/7/2025 | 27,19 | 26,53 | -1,89% | 26,52 | 27,20 | 26,68 | 26,53 | 26,67 | 1.109 | 18.156.797 |
| 1/7/2025 | 27,18 | 27,04 | -0,52% | 26,99 | 27,62 | 27,22 | 27,04 | 27,29 | 829 | 17.513.384 |
| 30/6/2025 | 26,69 | 27,18 | +0,67% | 26,69 | 27,47 | 27,09 | 27,18 | 27,26 | 1.073 | 19.525.054 |
| 27/6/2025 | 27,29 | 27,00 | -1,24% | 26,91 | 27,38 | 27,09 | 27,00 | 27,18 | 631 | 16.275.175 |
| 26/6/2025 | 26,65 | 27,34 | +2,98% | 26,65 | 27,57 | 27,21 | 27,06 | 27,34 | 918 | 23.682.273 |
| 25/6/2025 | 27,23 | 26,55 | -2,50% | 26,53 | 27,33 | 26,78 | 26,55 | 26,82 | 596 | 17.884.911 |
| 24/6/2025 | 26,10 | 27,23 | +5,38% | 26,01 | 27,41 | 27,07 | 27,12 | 27,23 | 973 | 20.720.500 |
| 23/6/2025 | 25,86 | 25,84 | +0,54% | 25,52 | 26,04 | 25,81 | 25,84 | 25,91 | 856 | 16.490.502 |
| 20/6/2025 | 26,34 | 25,70 | -1,95% | 25,70 | 26,44 | 25,93 | 25,70 | 25,84 | 595 | 14.654.855 |
| 18/6/2025 | 26,22 | 26,21 | +0,38% | 26,12 | 26,49 | 26,28 | 26,21 | 26,43 | 470 | 14.458.780 |
| 17/6/2025 | 26,00 | 26,11 | +1,52% | 25,78 | 26,31 | 26,09 | 26,11 | 26,28 | 1.139 | 17.111.631 |
| 16/6/2025 | 25,73 | 25,72 | +0,59% | 25,72 | 26,13 | 25,90 | 25,72 | 25,85 | 787 | 13.428.200 |
| 13/6/2025 | 25,92 | 25,57 | -1,69% | 25,56 | 26,17 | 25,83 | 25,57 | 25,86 | 629 | 12.801.986 |
| 12/6/2025 | 25,92 | 26,01 | +0,12% | 25,67 | 26,27 | 25,98 | 26,01 | 26,28 | 427 | 11.445.973 |
| 11/6/2025 | 26,01 | 25,98 | -0,12% | 25,59 | 26,07 | 25,87 | 25,74 | 25,98 | 526 | 13.673.684 |
| 10/6/2025 | 26,20 | 26,01 | +0,15% | 25,81 | 26,33 | 26,15 | 26,01 | 26,13 | 718 | 17.255.780 |
| 9/6/2025 | 26,30 | 25,97 | -1,25% | 25,74 | 26,30 | 25,90 | 25,75 | 25,97 | 982 | 16.198.681 |
| 6/6/2025 | 26,05 | 26,30 | +1,00% | 25,98 | 26,51 | 26,19 | 26,19 | 26,30 | 553 | 15.484.809 |
| 5/6/2025 | 26,46 | 26,04 | -1,74% | 26,04 | 26,69 | 26,29 | 26,04 | 26,38 | 579 | 15.521.129 |
| 4/6/2025 | 26,53 | 26,50 | -1,16% | 26,41 | 27,00 | 26,57 | 26,40 | 26,50 | 860 | 17.232.942 |
| 3/6/2025 | 26,65 | 26,81 | +1,25% | 26,43 | 26,87 | 26,77 | 26,72 | 26,81 | 1.049 | 18.701.231 |
| 2/6/2025 | 27,02 | 26,48 | -1,38% | 26,45 | 27,23 | 26,70 | 26,43 | 26,76 | 902 | 18.737.814 |
| 30/5/2025 | 27,04 | 26,85 | -1,43% | 26,76 | 27,26 | 26,94 | 26,85 | 26,88 | 923 | 20.828.159 |
| 29/5/2025 | 26,32 | 27,24 | +0,93% | 26,00 | 27,24 | 27,00 | 27,04 | 27,24 | 681 | 17.982.145 |
| 28/5/2025 | 26,88 | 26,99 | +0,30% | 26,56 | 27,04 | 26,81 | 26,83 | 26,99 | 844 | 29.021.453 |
| 27/5/2025 | 26,01 | 26,91 | +3,54% | 26,01 | 27,02 | 26,83 | 26,65 | 26,91 | 964 | 36.625.841 |
| 26/5/2025 | 25,91 | 25,99 | +0,39% | 25,75 | 26,22 | 26,07 | 25,99 | 26,05 | 710 | 15.383.906 |
| 23/5/2025 | 25,46 | 25,89 | +0,54% | 25,25 | 25,93 | 25,70 | 25,70 | 25,89 | 667 | 27.117.058 |
| 22/5/2025 | 26,07 | 25,75 | -0,77% | 25,69 | 26,14 | 25,86 | 25,70 | 25,75 | 1.183 | 55.311.900 |
| 21/5/2025 | 26,49 | 25,95 | -2,08% | 25,85 | 26,49 | 26,01 | 25,95 | 26,10 | 973 | 32.843.235 |
| 20/5/2025 | 26,04 | 26,50 | +0,26% | 25,92 | 26,60 | 26,22 | 26,50 | 26,57 | 966 | 17.685.577 |
| 19/5/2025 | 26,00 | 26,43 | +1,73% | 25,77 | 26,43 | 26,22 | 26,22 | 26,43 | 775 | 17.534.197 |
| 16/5/2025 | 25,39 | 25,98 | +0,39% | 25,39 | 26,01 | 25,84 | 25,82 | 25,98 | 512 | 19.341.657 |
| 15/5/2025 | 25,21 | 25,88 | +0,82% | 25,21 | 25,99 | 25,67 | 25,75 | 25,88 | 1.052 | 24.654.106 |
| 14/5/2025 | 25,75 | 25,67 | -1,27% | 25,44 | 26,12 | 25,76 | 25,56 | 25,67 | 795 | 17.503.077 |
| 13/5/2025 | 25,21 | 26,00 | +3,34% | 25,16 | 26,04 | 25,74 | 25,65 | 26,00 | 910 | 22.300.599 |
| 12/5/2025 | 25,70 | 25,16 | -1,41% | 25,16 | 25,76 | 25,30 | 25,16 | 25,36 | 650 | 17.333.808 |
| 9/5/2025 | 26,28 | 25,52 | -2,45% | 25,52 | 26,31 | 25,77 | 25,52 | 25,75 | 1.017 | 16.723.308 |
| 8/5/2025 | 25,69 | 26,16 | +2,95% | 25,42 | 26,32 | 26,10 | 26,05 | 26,16 | 877 | 15.450.541 |
| 7/5/2025 | 25,70 | 25,41 | -1,13% | 25,17 | 25,80 | 25,35 | 25,22 | 25,41 | 514 | 15.192.531 |
| 6/5/2025 | 25,74 | 25,70 | +0,31% | 25,52 | 26,01 | 25,74 | 25,51 | 25,70 | 674 | 20.249.069 |
| 5/5/2025 | 25,96 | 25,62 | -1,80% | 25,62 | 26,21 | 25,81 | 25,62 | 25,74 | 752 | 18.090.255 |
| 2/5/2025 | 25,71 | 26,09 | +2,51% | 25,71 | 26,31 | 26,02 | 25,85 | 26,09 | 791 | 26.305.960 |
| 29/4/2025 | 25,35 | 25,45 | +0,91% | 25,21 | 25,77 | 25,57 | 25,45 | 25,66 | 965 | 19.318.267 |
| 28/4/2025 | 25,60 | 25,22 | -1,10% | 25,08 | 25,81 | 25,29 | 25,00 | 25,22 | 1.599 | 47.864.503 |
| 25/4/2025 | 25,10 | 25,50 | +0,99% | 24,69 | 25,62 | 25,15 | 25,19 | 25,50 | 918 | 29.178.908 |
| 24/4/2025 | 24,49 | 25,25 | +2,81% | 24,49 | 25,40 | 25,09 | 25,05 | 25,25 | 893 | 20.684.935 |
| 23/4/2025 | 24,12 | 24,56 | +1,40% | 24,12 | 24,95 | 24,72 | 24,56 | 24,60 | 928 | 20.997.580 |
| 22/4/2025 | 23,85 | 24,22 | 0,00% | 23,81 | 24,54 | 24,33 | 24,22 | 24,42 | 767 | 13.374.811 |
| 17/4/2025 | 24,12 | 24,22 | +0,04% | 23,35 | 24,42 | 24,19 | 23,91 | 24,22 | 769 | 14.537.358 |
| 16/4/2025 | 23,98 | 24,21 | +0,37% | 23,85 | 24,49 | 24,19 | 24,21 | 24,26 | 1.205 | 21.476.876 |
| 15/4/2025 | 24,28 | 24,12 | -0,86% | 23,79 | 24,28 | 24,04 | 24,03 | 24,12 | 821 | 15.234.243 |
| 14/4/2025 | 23,77 | 24,33 | +2,44% | 23,77 | 24,44 | 24,23 | 24,30 | 24,33 | 1.518 | 47.782.692 |
| 11/4/2025 | 23,48 | 23,75 | +1,98% | 23,33 | 23,94 | 23,65 | 23,75 | 23,94 | 636 | 17.707.449 |
| 10/4/2025 | 23,76 | 23,29 | -1,52% | 23,02 | 23,76 | 23,35 | 23,29 | 23,39 | 656 | 13.517.555 |
| 9/4/2025 | 23,09 | 23,65 | +2,43% | 22,61 | 23,78 | 23,37 | 23,65 | 23,78 | 907 | 22.417.782 |
| 8/4/2025 | 22,70 | 23,09 | +1,05% | 22,70 | 23,62 | 23,25 | 22,88 | 23,09 | 1.948 | 38.792.846 |
| 7/4/2025 | 22,71 | 22,85 | +1,33% | 22,17 | 23,05 | 22,56 | 22,50 | 22,85 | 972 | 16.900.194 |
| 4/4/2025 | 23,74 | 22,55 | -5,13% | 22,55 | 23,77 | 22,86 | 22,55 | 22,88 | 574 | 14.294.368 |
| 3/4/2025 | 22,64 | 23,77 | +5,13% | 22,40 | 23,80 | 23,40 | 23,54 | 23,77 | 561 | 14.843.324 |
| 2/4/2025 | 22,63 | 22,61 | +0,67% | 22,46 | 22,91 | 22,69 | 22,61 | 22,73 | 537 | 12.852.477 |
| 1/4/2025 | 22,42 | 22,46 | -0,80% | 22,32 | 22,86 | 22,66 | 22,46 | 22,69 | 910 | 18.980.216 |
| 31/3/2025 | 22,69 | 22,64 | -0,96% | 22,44 | 22,86 | 22,63 | 22,60 | 22,64 | 1.020 | 14.499.895 |
| 28/3/2025 | 22,88 | 22,86 | -0,57% | 22,35 | 22,93 | 22,53 | 22,81 | 22,86 | 1.031 | 28.746.136 |
| 27/3/2025 | 23,11 | 22,99 | -0,91% | 22,75 | 23,12 | 22,95 | 22,83 | 22,99 | 813 | 16.924.980 |
| 26/3/2025 | 23,26 | 23,20 | -0,51% | 23,03 | 23,59 | 23,27 | 23,08 | 23,20 | 605 | 12.127.167 |
| 25/3/2025 | 23,00 | 23,32 | +0,87% | 23,00 | 23,54 | 23,21 | 23,12 | 23,32 | 563 | 15.126.673 |
| 24/3/2025 | 22,95 | 23,12 | -0,13% | 22,88 | 23,27 | 23,10 | 22,97 | 23,12 | 896 | 29.767.074 |
| 21/3/2025 | 22,88 | 23,15 | +0,65% | 22,88 | 23,26 | 23,09 | 22,92 | 23,15 | 800 | 16.219.188 |
| 20/3/2025 | 23,24 | 23,00 | -0,69% | 23,00 | 23,36 | 23,17 | 23,00 | 23,30 | 723 | 13.491.278 |
| 19/3/2025 | 23,28 | 23,16 | -1,57% | 23,00 | 23,73 | 23,39 | 23,16 | 23,53 | 675 | 19.484.076 |
| 18/3/2025 | 23,30 | 23,53 | -0,30% | 23,29 | 23,88 | 23,54 | 23,29 | 23,53 | 949 | 16.872.025 |
| 17/3/2025 | 22,88 | 23,60 | +2,70% | 22,76 | 23,70 | 23,28 | 23,39 | 23,60 | 1.147 | 21.653.927 |
| 14/3/2025 | 21,81 | 22,98 | +5,90% | 21,81 | 23,00 | 22,67 | 22,75 | 22,98 | 1.160 | 19.245.011 |
| 13/3/2025 | 21,34 | 21,70 | +0,46% | 21,27 | 21,97 | 21,68 | 21,70 | 21,95 | 836 | 14.062.233 |
| 12/3/2025 | 21,30 | 21,60 | +0,37% | 20,95 | 21,61 | 21,48 | 21,51 | 21,61 | 498 | 12.712.624 |
| 11/3/2025 | 21,70 | 21,52 | -0,14% | 21,22 | 21,70 | 21,34 | 21,35 | 21,52 | 915 | 16.422.326 |
| 10/3/2025 | 21,49 | 21,55 | +0,14% | 21,31 | 21,65 | 21,47 | 21,42 | 21,55 | 964 | 15.058.881 |
| 7/3/2025 | 21,37 | 21,52 | +0,61% | 20,87 | 21,72 | 21,42 | 21,52 | 21,73 | 843 | 15.145.046 |
| 6/3/2025 | 20,95 | 21,39 | +0,19% | 20,73 | 21,39 | 21,13 | 21,16 | 21,39 | 1.151 | 16.587.932 |
| 5/3/2025 | 20,95 | 21,35 | +1,96% | 20,55 | 21,35 | 20,79 | 20,83 | 21,35 | 1.188 | 18.020.131 |
| 28/2/2025 | 21,17 | 20,94 | -3,06% | 20,94 | 21,60 | 21,22 | 20,94 | 21,16 | 838 | 19.828.390 |
| 27/2/2025 | 21,44 | 21,60 | +0,37% | 21,33 | 21,67 | 21,53 | 21,40 | 21,60 | 601 | 15.092.664 |
| 26/2/2025 | 21,86 | 21,52 | -2,09% | 21,38 | 21,99 | 21,57 | 21,31 | 21,52 | 1.047 | 17.364.387 |
| 25/2/2025 | 21,64 | 21,98 | +1,62% | 21,64 | 22,05 | 21,86 | 21,82 | 21,98 | 689 | 12.873.247 |
| 24/2/2025 | 22,17 | 21,63 | -3,13% | 21,62 | 22,20 | 21,92 | 21,63 | 21,84 | 906 | 17.459.232 |
| 21/2/2025 | 22,48 | 22,33 | -0,31% | 22,05 | 22,61 | 22,29 | 22,17 | 22,33 | 469 | 12.668.288 |
| 20/2/2025 | 22,74 | 22,40 | -0,53% | 22,32 | 22,74 | 22,46 | 22,40 | 22,45 | 624 | 10.278.492 |
| 19/2/2025 | 22,90 | 22,52 | -2,09% | 22,44 | 22,94 | 22,58 | 22,52 | 22,74 | 829 | 12.981.546 |
| 18/2/2025 | 23,18 | 23,00 | -0,09% | 22,87 | 23,33 | 23,05 | 22,86 | 23,00 | 837 | 15.375.037 |
| 17/2/2025 | 22,85 | 23,02 | +1,63% | 22,73 | 23,46 | 23,23 | 23,02 | 23,36 | 1.096 | 18.601.023 |
| 14/2/2025 | 22,37 | 22,65 | +1,21% | 22,37 | 22,91 | 22,59 | 22,65 | 22,95 | 705 | 15.944.048 |
| 13/2/2025 | 21,97 | 22,38 | +0,72% | 21,95 | 22,38 | 22,20 | 22,17 | 22,38 | 498 | 11.009.488 |
| 12/2/2025 | 22,28 | 22,22 | +0,14% | 22,02 | 22,51 | 22,22 | 22,22 | 22,51 | 602 | 14.984.237 |
| 11/2/2025 | 22,02 | 22,19 | -0,31% | 22,02 | 22,53 | 22,27 | 22,19 | 22,30 | 891 | 16.195.198 |
| 10/2/2025 | 22,06 | 22,26 | +1,18% | 22,02 | 22,58 | 22,40 | 22,26 | 22,50 | 1.038 | 24.339.411 |
| 7/2/2025 | 22,42 | 22,00 | -0,63% | 22,00 | 23,17 | 22,55 | 22,00 | 22,08 | 648 | 24.250.192 |
| 6/2/2025 | 22,50 | 22,14 | -1,38% | 22,14 | 22,61 | 22,33 | 22,14 | 22,37 | 434 | 12.551.028 |
| 5/2/2025 | 22,61 | 22,45 | -0,22% | 22,28 | 22,71 | 22,55 | 22,40 | 22,45 | 605 | 14.477.652 |
| 4/2/2025 | 22,61 | 22,50 | +0,13% | 22,41 | 22,80 | 22,62 | 22,50 | 22,73 | 455 | 14.595.036 |
| 3/2/2025 | 22,40 | 22,47 | -0,58% | 22,05 | 22,97 | 22,65 | 22,47 | 22,70 | 1.269 | 21.274.246 |
| 31/1/2025 | 22,31 | 22,60 | +0,53% | 21,78 | 22,60 | 22,39 | 22,40 | 22,60 | 730 | 17.076.882 |
| 30/1/2025 | 21,57 | 22,48 | +5,00% | 21,57 | 22,52 | 22,23 | 22,24 | 22,48 | 728 | 18.700.184 |
| 29/1/2025 | 21,56 | 21,41 | -0,42% | 21,40 | 21,81 | 21,56 | 21,41 | 21,59 | 708 | 14.797.772 |
| 28/1/2025 | 21,47 | 21,50 | -0,23% | 21,32 | 21,69 | 21,51 | 21,50 | 21,59 | 562 | 13.110.444 |
| 27/1/2025 | 20,52 | 21,55 | +3,91% | 20,52 | 21,62 | 21,35 | 21,55 | 21,70 | 718 | 13.785.735 |
| 24/1/2025 | 20,91 | 20,74 | -0,10% | 20,60 | 21,07 | 20,91 | 20,74 | 20,80 | 366 | 11.870.378 |
| 23/1/2025 | 21,00 | 20,76 | -0,95% | 20,73 | 21,14 | 20,90 | 20,73 | 20,76 | 401 | 10.646.660 |
| 22/1/2025 | 20,99 | 20,96 | +1,01% | 20,91 | 21,29 | 21,07 | 20,96 | 21,09 | 720 | 18.218.511 |
| 21/1/2025 | 20,95 | 20,75 | -1,00% | 20,60 | 20,98 | 20,85 | 20,75 | 20,84 | 768 | 12.041.560 |
| 20/1/2025 | 20,59 | 20,96 | +1,45% | 20,23 | 20,96 | 20,72 | 20,68 | 20,96 | 571 | 11.200.142 |
| 17/1/2025 | 20,38 | 20,66 | +0,39% | 20,20 | 20,66 | 20,46 | 20,46 | 20,66 | 643 | 13.912.506 |
| 16/1/2025 | 21,13 | 20,58 | -2,65% | 20,37 | 21,13 | 20,52 | 20,38 | 20,58 | 681 | 14.944.243 |
| 15/1/2025 | 20,69 | 21,14 | +2,27% | 20,65 | 21,25 | 20,84 | 20,71 | 21,14 | 838 | 19.103.429 |
| 14/1/2025 | 20,00 | 20,67 | +2,48% | 19,95 | 20,69 | 20,36 | 20,53 | 20,67 | 496 | 13.218.958 |
| 13/1/2025 | 20,23 | 20,17 | +0,20% | 19,95 | 20,25 | 20,06 | 19,99 | 20,17 | 812 | 12.421.251 |
| 10/1/2025 | 20,36 | 20,13 | -2,52% | 20,12 | 20,51 | 20,25 | 20,13 | 20,29 | 622 | 12.341.180 |
| 9/1/2025 | 20,45 | 20,65 | +0,63% | 20,27 | 20,69 | 20,48 | 20,38 | 20,69 | 745 | 12.520.762 |
| 8/1/2025 | 20,79 | 20,52 | -2,24% | 20,38 | 20,83 | 20,53 | 20,36 | 20,52 | 732 | 13.595.138 |
| 7/1/2025 | 21,06 | 20,99 | +1,16% | 20,69 | 21,50 | 20,95 | 20,79 | 20,99 | 831 | 13.956.677 |
| 6/1/2025 | 20,36 | 20,75 | +2,98% | 20,36 | 21,00 | 20,73 | 20,75 | 20,97 | 727 | 14.593.223 |
| 3/1/2025 | 20,53 | 20,15 | -2,18% | 20,15 | 20,61 | 20,33 | 20,15 | 20,33 | 884 | 15.015.207 |
| 2/1/2025 | 20,73 | 20,60 | -1,90% | 20,24 | 20,73 | 20,47 | 20,60 | 20,70 | 741 | 15.996.914 |
| 30/12/2024 | 21,20 | 21,00 | -1,82% | 21,00 | 21,34 | 21,11 | 21,00 | 21,22 | 737 | 11.466.516 |
| 27/12/2024 | 21,12 | 21,39 | +1,33% | 21,11 | 21,60 | 21,28 | 21,30 | 21,39 | 657 | 14.085.775 |
| 26/12/2024 | 21,59 | 21,11 | -1,31% | 21,11 | 21,63 | 21,22 | 21,11 | 21,25 | 747 | 15.419.565 |
| 23/12/2024 | 21,68 | 21,39 | -4,51% | 21,31 | 22,25 | 21,66 | 21,31 | 21,51 | 879 | 15.539.541 |
| 20/12/2024 | 21,66 | 22,40 | +2,38% | 21,66 | 22,64 | 22,22 | 22,40 | 22,55 | 887 | 18.118.212 |
| 19/12/2024 | 21,65 | 21,88 | +0,46% | 21,17 | 21,93 | 21,73 | 21,85 | 21,88 | 867 | 17.091.677 |
| 18/12/2024 | 21,99 | 21,78 | -2,29% | 21,54 | 22,09 | 21,84 | 21,55 | 21,78 | 698 | 16.808.156 |
| 17/12/2024 | 22,34 | 22,29 | +0,86% | 21,96 | 22,34 | 22,11 | 22,12 | 22,29 | 869 | 17.346.103 |
| 16/12/2024 | 22,47 | 22,10 | -1,65% | 21,98 | 22,59 | 22,19 | 22,10 | 22,15 | 1.238 | 18.229.003 |
| 13/12/2024 | 22,50 | 22,47 | -0,66% | 22,44 | 22,84 | 22,66 | 22,47 | 22,75 | 670 | 16.139.582 |
| 12/12/2024 | 23,58 | 22,62 | -4,44% | 22,50 | 23,58 | 22,75 | 22,62 | 22,89 | 1.327 | 20.084.047 |
| 11/12/2024 | 23,15 | 23,67 | +2,03% | 22,98 | 23,98 | 23,31 | 23,41 | 23,67 | 980 | 19.128.454 |
| 10/12/2024 | 23,35 | 23,20 | -0,39% | 23,14 | 23,60 | 23,27 | 23,20 | 23,40 | 681 | 18.044.749 |
| 9/12/2024 | 23,30 | 23,29 | -0,21% | 23,12 | 23,75 | 23,33 | 23,16 | 23,29 | 950 | 16.792.244 |
| 6/12/2024 | 23,51 | 23,34 | -1,44% | 23,20 | 23,79 | 23,37 | 23,34 | 23,49 | 734 | 15.974.070 |
| 5/12/2024 | 23,15 | 23,68 | +2,64% | 22,88 | 23,72 | 23,49 | 23,52 | 23,74 | 641 | 15.648.150 |
| 4/12/2024 | 23,07 | 23,07 | -0,86% | 22,86 | 23,26 | 23,04 | 22,85 | 23,07 | 983 | 14.277.309 |
| 3/12/2024 | 23,49 | 23,27 | -0,77% | 23,04 | 23,72 | 23,33 | 23,07 | 23,31 | 837 | 16.408.150 |
| 2/12/2024 | 23,63 | 23,45 | -0,59% | 23,29 | 23,70 | 23,46 | 23,45 | 23,63 | 1.005 | 16.281.920 |
| 29/11/2024 | 23,50 | 23,59 | -2,12% | 22,67 | 23,90 | 23,35 | 23,51 | 23,59 | 1.104 | 31.160.206 |
| 28/11/2024 | 24,70 | 24,10 | -3,02% | 23,55 | 24,86 | 23,95 | 23,56 | 24,10 | 963 | 23.743.286 |
| 27/11/2024 | 25,94 | 24,85 | -5,23% | 24,85 | 26,17 | 25,46 | 24,85 | 25,12 | 627 | 16.674.116 |
| 26/11/2024 | 25,79 | 26,22 | +2,18% | 25,55 | 26,36 | 26,02 | 26,01 | 26,22 | 494 | 18.596.665 |
| 25/11/2024 | 25,69 | 25,66 | -0,19% | 25,37 | 26,05 | 25,69 | 25,66 | 26,05 | 923 | 20.937.711 |
| 22/11/2024 | 25,89 | 25,71 | +0,82% | 25,21 | 25,89 | 25,39 | 25,55 | 25,71 | 559 | 19.872.760 |
| 21/11/2024 | 26,09 | 25,50 | +0,04% | 25,02 | 26,20 | 25,33 | 25,21 | 25,50 | 810 | 16.333.383 |
| 19/11/2024 | 25,30 | 25,49 | +1,35% | 25,30 | 25,97 | 25,73 | 25,49 | 25,97 | 714 | 14.161.985 |
| 18/11/2024 | 25,62 | 25,15 | -1,37% | 24,99 | 25,86 | 25,47 | 24,99 | 25,15 | 679 | 15.238.269 |
| 14/11/2024 | 24,39 | 25,50 | +3,20% | 24,39 | 25,86 | 25,43 | 25,33 | 25,57 | 721 | 12.439.674 |
| 13/11/2024 | 24,69 | 24,71 | +0,98% | 24,32 | 24,96 | 24,61 | 24,71 | 24,99 | 385 | 11.879.172 |
| 12/11/2024 | 24,52 | 24,47 | +0,41% | 24,32 | 24,65 | 24,49 | 24,47 | 24,64 | 445 | 11.439.968 |
| 11/11/2024 | 24,66 | 24,37 | -1,89% | 24,37 | 24,68 | 24,50 | 24,37 | 24,59 | 589 | 11.241.134 |
| 8/11/2024 | 24,44 | 24,84 | +0,32% | 24,34 | 24,84 | 24,68 | 24,58 | 24,84 | 543 | 11.225.304 |
| 7/11/2024 | 25,02 | 24,76 | -1,59% | 24,68 | 25,86 | 25,16 | 24,76 | 25,24 | 653 | 15.162.746 |
| 6/11/2024 | 25,52 | 25,16 | -1,64% | 24,71 | 25,52 | 25,02 | 25,16 | 25,50 | 495 | 11.474.030 |
| 5/11/2024 | 25,66 | 25,58 | +0,24% | 25,36 | 25,68 | 25,54 | 25,48 | 25,58 | 258 | 9.989.861 |
| 4/11/2024 | 25,02 | 25,52 | +2,49% | 25,02 | 25,80 | 25,51 | 25,52 | 25,93 | 636 | 22.400.708 |
| 1/11/2024 | 25,51 | 24,90 | -3,15% | 24,90 | 25,71 | 25,17 | 24,90 | 25,11 | 479 | 8.380.077 |
| 31/10/2024 | 25,40 | 25,71 | +0,86% | 25,40 | 25,77 | 25,65 | 25,50 | 25,71 | 667 | 12.568.644 |
| 30/10/2024 | 24,74 | 25,49 | +2,41% | 24,74 | 25,63 | 25,44 | 25,42 | 25,49 | 475 | 10.571.117 |
| 29/10/2024 | 24,98 | 24,89 | -1,39% | 24,79 | 25,21 | 25,00 | 24,89 | 25,19 | 419 | 9.400.026 |
| 28/10/2024 | 25,01 | 25,24 | +0,04% | 25,01 | 25,47 | 25,21 | 25,08 | 25,24 | 562 | 10.581.026 |
| 25/10/2024 | 25,70 | 25,23 | +1,16% | 24,96 | 25,74 | 25,19 | 25,09 | 25,23 | 1.039 | 36.602.729 |
| 24/10/2024 | 25,62 | 24,94 | -1,38% | 24,94 | 25,62 | 25,21 | 24,94 | 25,26 | 699 | 15.604.280 |
| 23/10/2024 | 25,38 | 25,29 | -0,51% | 25,06 | 25,46 | 25,21 | 25,26 | 25,29 | 582 | 16.070.905 |
| 22/10/2024 | 25,90 | 25,42 | -2,42% | 25,18 | 25,95 | 25,45 | 25,35 | 25,42 | 1.019 | 21.294.726 |
| 21/10/2024 | 25,86 | 26,05 | +0,77% | 25,86 | 26,29 | 26,09 | 26,05 | 26,30 | 656 | 13.056.310 |
| 18/10/2024 | 26,52 | 25,85 | -1,56% | 25,84 | 26,52 | 26,04 | 25,85 | 26,06 | 626 | 15.294.960 |
| 17/10/2024 | 26,04 | 26,26 | +0,77% | 25,46 | 26,26 | 25,94 | 26,13 | 26,26 | 1.091 | 20.470.199 |
| 16/10/2024 | 25,93 | 26,06 | +0,39% | 25,91 | 26,41 | 26,17 | 26,06 | 26,30 | 879 | 15.760.009 |
| 15/10/2024 | 25,87 | 25,96 | +0,35% | 25,87 | 26,35 | 26,10 | 25,96 | 26,19 | 529 | 13.673.767 |
| 14/10/2024 | 25,60 | 25,87 | +1,61% | 25,51 | 26,13 | 25,82 | 25,87 | 26,00 | 1.029 | 17.188.827 |
| 11/10/2024 | 26,20 | 25,46 | -1,43% | 25,39 | 26,20 | 25,58 | 25,46 | 25,68 | 546 | 18.691.326 |
| 10/10/2024 | 25,45 | 25,83 | +0,90% | 25,26 | 26,02 | 25,77 | 25,83 | 26,03 | 818 | 17.731.332 |
| 9/10/2024 | 25,98 | 25,60 | -0,81% | 25,24 | 25,98 | 25,42 | 25,40 | 25,60 | 490 | 12.806.619 |
| 8/10/2024 | 25,80 | 25,81 | +0,43% | 25,44 | 25,96 | 25,79 | 25,57 | 25,81 | 603 | 21.963.238 |
| 7/10/2024 | 25,79 | 25,70 | -0,39% | 25,55 | 25,95 | 25,75 | 25,70 | 25,90 | 623 | 13.410.501 |
| 4/10/2024 | 25,13 | 25,80 | +1,49% | 25,06 | 25,85 | 25,55 | 25,49 | 25,80 | 887 | 25.588.124 |
| 3/10/2024 | 25,61 | 25,42 | -0,59% | 24,99 | 25,61 | 25,27 | 25,34 | 25,42 | 599 | 14.218.926 |
| 2/10/2024 | 25,30 | 25,57 | -0,27% | 25,30 | 25,94 | 25,66 | 25,57 | 25,73 | 521 | 15.334.087 |
| 1/10/2024 | 25,90 | 25,64 | 0,00% | 25,36 | 25,92 | 25,55 | 25,38 | 25,64 | 1.102 | 24.447.762 |
| 30/9/2024 | 25,90 | 25,64 | -0,04% | 25,30 | 26,00 | 25,54 | 25,61 | 25,64 | 393 | 9.218.472 |
| 26/9/2024 | 26,01 | 25,65 | -0,35% | 25,49 | 26,01 | 25,75 | 25,65 | 25,96 | 256 | 14.300.536 |
| 25/9/2024 | 26,28 | 25,74 | -2,46% | 25,51 | 26,44 | 25,87 | 25,51 | 25,74 | 816 | 41.882.959 |
| 24/9/2024 | 26,50 | 26,39 | +1,23% | 25,90 | 26,55 | 26,26 | 26,13 | 26,39 | 385 | 16.132.633 |
| 23/9/2024 | 25,76 | 26,07 | +0,19% | 25,73 | 26,25 | 26,04 | 26,07 | 26,26 | 647 | 16.826.784 |
| 20/9/2024 | 26,89 | 26,02 | -1,85% | 26,02 | 27,41 | 26,56 | 26,02 | 26,38 | 848 | 28.882.323 |
| 19/9/2024 | 26,99 | 26,51 | -2,57% | 26,51 | 27,11 | 26,83 | 26,51 | 26,70 | 388 | 17.014.353 |
| 18/9/2024 | 26,52 | 27,21 | +0,44% | 26,52 | 27,44 | 27,15 | 27,09 | 27,21 | 551 | 22.077.560 |
| 17/9/2024 | 27,65 | 27,09 | -1,95% | 27,02 | 27,65 | 27,20 | 27,09 | 27,37 | 791 | 46.733.147 |
| 16/9/2024 | 27,80 | 27,63 | +0,66% | 27,27 | 27,80 | 27,42 | 27,47 | 27,63 | 1.008 | 44.827.217 |
| 13/9/2024 | 26,90 | 27,45 | +1,67% | 26,90 | 27,58 | 27,42 | 27,45 | 27,55 | 1.007 | 19.850.621 |
| 12/9/2024 | 26,90 | 27,00 | +0,37% | 26,62 | 27,00 | 26,85 | 26,80 | 27,00 | 715 | 15.703.762 |
| 11/9/2024 | 26,40 | 26,90 | +1,86% | 26,20 | 26,90 | 26,71 | 26,68 | 26,90 | 746 | 18.183.639 |
| 10/9/2024 | 25,76 | 26,41 | +2,36% | 25,44 | 26,70 | 26,33 | 26,41 | 26,59 | 853 | 24.968.477 |
| 9/9/2024 | 26,13 | 25,80 | -0,27% | 25,51 | 26,20 | 25,82 | 25,80 | 26,06 | 597 | 16.055.193 |
| 6/9/2024 | 25,97 | 25,87 | +0,19% | 25,72 | 26,15 | 25,94 | 25,87 | 26,08 | 338 | 14.745.540 |
| 5/9/2024 | 25,95 | 25,82 | -0,77% | 25,70 | 26,13 | 25,90 | 25,82 | 26,06 | 433 | 12.923.374 |
| 4/9/2024 | 25,67 | 26,02 | +1,25% | 25,40 | 26,14 | 25,96 | 25,93 | 26,02 | 507 | 16.326.613 |
| 3/9/2024 | 25,62 | 25,70 | +0,59% | 25,34 | 25,70 | 25,57 | 25,39 | 25,70 | 380 | 13.077.228 |
| 2/9/2024 | 25,20 | 25,55 | -0,27% | 25,17 | 25,68 | 25,37 | 25,28 | 25,55 | 584 | 17.396.525 |
| 30/8/2024 | 25,58 | 25,62 | +0,31% | 25,32 | 25,67 | 25,53 | 25,55 | 25,70 | 631 | 17.524.559 |
| 29/8/2024 | 26,18 | 25,54 | -2,59% | 25,54 | 26,18 | 25,68 | 25,54 | 25,80 | 563 | 12.551.442 |
| 28/8/2024 | 26,52 | 26,22 | -0,87% | 26,07 | 26,52 | 26,19 | 26,10 | 26,22 | 372 | 12.118.116 |
| 27/8/2024 | 26,59 | 26,45 | -0,82% | 26,17 | 26,66 | 26,40 | 26,25 | 26,46 | 453 | 11.728.284 |
| 26/8/2024 | 26,66 | 26,67 | 0,00% | 26,45 | 26,79 | 26,61 | 26,67 | 26,70 | 568 | 15.216.108 |
| 23/8/2024 | 26,18 | 26,67 | +2,11% | 26,03 | 26,98 | 26,58 | 26,67 | 26,87 | 1.271 | 22.385.130 |
| 22/8/2024 | 26,83 | 26,12 | -2,36% | 25,84 | 26,83 | 26,08 | 26,12 | 26,14 | 1.053 | 30.620.707 |
| 21/8/2024 | 27,06 | 26,75 | -0,71% | 26,57 | 27,22 | 26,76 | 26,59 | 26,75 | 448 | 16.214.825 |
| 20/8/2024 | 26,99 | 26,94 | -0,92% | 26,74 | 27,26 | 27,00 | 26,94 | 27,08 | 912 | 15.247.134 |
| 19/8/2024 | 26,39 | 27,19 | +2,49% | 26,07 | 27,19 | 26,82 | 26,90 | 27,19 | 639 | 15.959.343 |
| 16/8/2024 | 26,55 | 26,53 | -0,71% | 26,07 | 27,01 | 26,58 | 26,31 | 26,53 | 644 | 22.791.039 |
| 15/8/2024 | 27,15 | 26,72 | -2,66% | 26,61 | 27,35 | 26,92 | 26,60 | 26,72 | 618 | 15.081.568 |
| 14/8/2024 | 26,57 | 27,45 | +2,50% | 26,57 | 27,45 | 27,08 | 27,19 | 27,45 | 492 | 20.200.496 |
| 13/8/2024 | 26,70 | 26,78 | +0,90% | 26,50 | 26,95 | 26,71 | 26,78 | 26,89 | 471 | 16.447.815 |
| 12/8/2024 | 26,30 | 26,54 | +1,38% | 26,03 | 26,80 | 26,58 | 26,54 | 26,60 | 586 | 21.367.312 |
| 9/8/2024 | 25,96 | 26,18 | +2,23% | 25,64 | 26,27 | 25,99 | 26,18 | 26,29 | 648 | 16.825.086 |
| 8/8/2024 | 25,71 | 25,61 | -0,54% | 25,46 | 25,83 | 25,63 | 25,61 | 25,68 | 456 | 11.970.951 |
| 7/8/2024 | 25,60 | 25,75 | +0,94% | 25,37 | 25,93 | 25,66 | 25,71 | 25,75 | 1.369 | 45.779.097 |
| 6/8/2024 | 24,79 | 25,51 | +4,12% | 24,30 | 25,58 | 25,13 | 25,51 | 25,54 | 360 | 19.192.364 |
| 5/8/2024 | 23,85 | 24,50 | +0,70% | 23,85 | 24,62 | 24,30 | 24,50 | 24,67 | 690 | 15.654.953 |
| 2/8/2024 | 24,29 | 24,33 | -0,04% | 24,28 | 24,86 | 24,53 | 24,33 | 24,50 | 499 | 12.486.631 |
| 1/8/2024 | 24,09 | 24,34 | +1,71% | 24,00 | 24,52 | 24,28 | 24,30 | 24,34 | 364 | 10.480.060 |
| 31/7/2024 | 24,00 | 23,93 | +0,97% | 23,60 | 24,17 | 24,00 | 23,93 | 24,18 | 632 | 12.826.013 |
| 30/7/2024 | 23,96 | 23,70 | -0,50% | 23,70 | 24,14 | 23,81 | 23,70 | 23,91 | 389 | 11.198.189 |
| 29/7/2024 | 24,28 | 23,82 | -0,79% | 23,75 | 24,30 | 23,93 | 23,80 | 23,97 | 515 | 10.226.415 |
| 26/7/2024 | 23,85 | 24,01 | +1,69% | 23,75 | 24,32 | 24,02 | 24,01 | 24,33 | 445 | 15.194.777 |
| 25/7/2024 | 24,22 | 23,61 | -2,76% | 23,60 | 24,26 | 23,92 | 23,61 | 23,96 | 641 | 16.158.073 |
| 24/7/2024 | 25,26 | 24,28 | -4,15% | 24,20 | 25,26 | 24,47 | 24,28 | 24,39 | 893 | 20.426.248 |
| 23/7/2024 | 25,57 | 25,33 | -0,86% | 25,18 | 25,88 | 25,55 | 25,25 | 25,33 | 955 | 37.260.683 |
| 22/7/2024 | 24,24 | 25,55 | +4,50% | 24,24 | 25,75 | 25,30 | 25,55 | 25,67 | 1.380 | 25.510.856 |
| 19/7/2024 | 24,43 | 24,45 | +0,49% | 24,39 | 24,68 | 24,51 | 24,45 | 24,65 | 263 | 7.816.963 |
| 18/7/2024 | 25,07 | 24,33 | -2,21% | 24,33 | 25,07 | 24,60 | 24,33 | 24,53 | 502 | 14.219.571 |
| 17/7/2024 | 25,03 | 24,88 | +0,57% | 24,88 | 25,10 | 24,96 | 24,88 | 24,95 | 563 | 11.589.854 |
| 16/7/2024 | 24,69 | 24,74 | +0,53% | 24,69 | 25,08 | 24,82 | 24,74 | 24,99 | 552 | 11.228.044 |
| 15/7/2024 | 24,69 | 24,61 | -1,05% | 24,55 | 24,92 | 24,76 | 24,61 | 24,93 | 438 | 14.267.170 |
| 12/7/2024 | 24,24 | 24,87 | +1,39% | 24,24 | 24,87 | 24,67 | 24,69 | 24,87 | 655 | 20.109.454 |
| 11/7/2024 | 24,30 | 24,53 | +1,49% | 24,30 | 24,75 | 24,56 | 24,53 | 24,57 | 568 | 13.730.456 |
| 10/7/2024 | 24,32 | 24,17 | +0,08% | 24,16 | 24,48 | 24,30 | 24,17 | 24,38 | 504 | 12.147.107 |
| 9/7/2024 | 24,02 | 24,15 | +0,04% | 23,86 | 24,33 | 24,12 | 24,07 | 24,30 | 252 | 8.379.716 |
| 8/7/2024 | 24,17 | 24,14 | -0,41% | 24,02 | 24,34 | 24,22 | 24,14 | 24,30 | 520 | 16.910.457 |
| 5/7/2024 | 23,80 | 24,24 | +1,72% | 23,63 | 24,33 | 24,04 | 24,24 | 24,36 | 750 | 20.891.936 |
| 4/7/2024 | 23,46 | 23,83 | +2,45% | 23,28 | 23,86 | 23,67 | 23,72 | 23,83 | 765 | 20.761.028 |
| 3/7/2024 | 22,57 | 23,26 | +3,29% | 22,57 | 23,26 | 23,10 | 23,10 | 23,26 | 624 | 14.854.393 |
| 2/7/2024 | 22,66 | 22,52 | -0,22% | 22,52 | 22,96 | 22,74 | 22,52 | 22,72 | 398 | 10.710.378 |
| 1/7/2024 | 22,55 | 22,57 | +0,22% | 22,41 | 22,93 | 22,67 | 22,56 | 22,73 | 436 | 14.267.921 |
| 28/6/2024 | 23,13 | 22,52 | -1,83% | 22,52 | 23,18 | 22,75 | 22,52 | 22,65 | 721 | 14.934.719 |
| 27/6/2024 | 22,80 | 22,94 | +0,17% | 22,52 | 23,25 | 23,02 | 22,94 | 23,13 | 430 | 12.153.773 |
| 26/6/2024 | 22,83 | 22,90 | -0,43% | 22,52 | 23,13 | 22,88 | 22,90 | 23,11 | 478 | 15.323.217 |
| 25/6/2024 | 22,80 | 23,00 | -0,09% | 22,60 | 23,10 | 22,83 | 23,00 | 23,01 | 1.091 | 25.648.325 |
| 24/6/2024 | 22,43 | 23,02 | +3,88% | 22,31 | 23,21 | 22,94 | 22,90 | 23,02 | 702 | 16.605.724 |
| 21/6/2024 | 22,22 | 22,16 | -0,27% | 22,00 | 22,43 | 22,17 | 22,16 | 22,30 | 767 | 17.644.428 |
| 20/6/2024 | 22,50 | 22,22 | -0,63% | 22,01 | 22,92 | 22,38 | 22,22 | 22,34 | 604 | 14.263.223 |
| 19/6/2024 | 22,15 | 22,36 | +0,04% | 22,05 | 22,50 | 22,24 | 22,36 | 22,50 | 291 | 9.216.173 |
| 18/6/2024 | 22,18 | 22,35 | +0,77% | 22,18 | 22,51 | 22,33 | 22,25 | 22,35 | 410 | 11.386.939 |
| 17/6/2024 | 22,70 | 22,18 | -1,47% | 22,16 | 22,70 | 22,28 | 22,18 | 22,25 | 621 | 10.470.223 |
| 14/6/2024 | 22,52 | 22,51 | +0,22% | 22,23 | 22,70 | 22,47 | 22,51 | 22,70 | 388 | 8.659.115 |
| 13/6/2024 | 22,45 | 22,46 | 0,00% | 22,26 | 22,72 | 22,50 | 22,46 | 22,71 | 471 | 10.686.028 |
| 12/6/2024 | 22,78 | 22,46 | -0,75% | 22,30 | 23,03 | 22,53 | 22,46 | 22,80 | 433 | 11.182.624 |
| 11/6/2024 | 22,60 | 22,63 | +1,12% | 22,59 | 22,96 | 22,77 | 22,63 | 22,83 | 369 | 12.621.125 |
| 10/6/2024 | 22,81 | 22,38 | -1,02% | 22,35 | 22,88 | 22,51 | 22,38 | 22,60 | 525 | 12.429.433 |
| 7/6/2024 | 22,96 | 22,61 | -3,58% | 22,61 | 23,39 | 22,94 | 22,61 | 22,91 | 473 | 12.408.823 |
| 6/6/2024 | 22,82 | 23,45 | +3,17% | 22,67 | 23,45 | 23,17 | 23,21 | 23,45 | 378 | 11.693.034 |
| 5/6/2024 | 23,05 | 22,73 | -0,96% | 22,73 | 23,30 | 22,99 | 22,73 | 22,90 | 402 | 12.358.225 |
| 4/6/2024 | 22,97 | 22,95 | +0,57% | 22,63 | 23,17 | 22,97 | 22,95 | 23,02 | 363 | 11.672.629 |
| 3/6/2024 | 22,50 | 22,82 | +0,26% | 22,45 | 23,15 | 22,87 | 22,82 | 23,05 | 680 | 15.722.252 |
| 31/5/2024 | 22,95 | 22,76 | -0,83% | 22,51 | 23,47 | 22,75 | 22,73 | 22,76 | 523 | 12.618.489 |
| 29/5/2024 | 23,06 | 22,95 | -0,30% | 22,76 | 23,47 | 23,01 | 22,95 | 23,16 | 299 | 10.654.587 |
| 28/5/2024 | 23,01 | 23,02 | +0,22% | 23,01 | 23,81 | 23,42 | 23,02 | 23,31 | 692 | 14.742.658 |
| 27/5/2024 | 22,79 | 22,97 | +1,06% | 22,65 | 22,97 | 22,82 | 22,90 | 22,97 | 433 | 10.205.780 |
| 24/5/2024 | 22,91 | 22,73 | -0,53% | 22,73 | 23,07 | 22,89 | 22,73 | 22,93 | 412 | 12.041.953 |
| 23/5/2024 | 22,73 | 22,85 | +0,22% | 22,48 | 22,88 | 22,67 | 22,68 | 22,85 | 413 | 11.019.975 |
| 22/5/2024 | 23,47 | 22,80 | -2,61% | 22,75 | 23,47 | 22,94 | 22,80 | 22,90 | 1.011 | 17.933.998 |
| 21/5/2024 | 23,42 | 23,41 | -0,68% | 23,41 | 23,68 | 23,51 | 23,41 | 23,60 | 547 | 12.714.555 |
| 20/5/2024 | 23,86 | 23,57 | -1,59% | 23,44 | 24,10 | 23,70 | 23,55 | 23,66 | 932 | 16.701.173 |
| 17/5/2024 | 24,17 | 23,95 | -0,79% | 23,95 | 24,20 | 24,07 | 23,94 | 24,27 | 844 | 11.445.186 |
| 16/5/2024 | 24,07 | 24,14 | +1,09% | 23,87 | 24,39 | 24,07 | 23,85 | 24,14 | 468 | 11.166.568 |
| 15/5/2024 | 23,67 | 23,88 | +1,57% | 23,65 | 24,21 | 24,01 | 23,88 | 24,03 | 844 | 14.214.620 |
| 14/5/2024 | 23,68 | 23,51 | -0,80% | 23,51 | 23,88 | 23,71 | 23,51 | 23,80 | 281 | 8.618.614 |
| 13/5/2024 | 23,53 | 23,70 | +0,17% | 23,53 | 23,88 | 23,69 | 23,70 | 23,81 | 288 | 8.165.870 |
| 10/5/2024 | 23,56 | 23,66 | +1,11% | 23,50 | 23,99 | 23,72 | 23,62 | 23,66 | 529 | 13.055.730 |
| 9/5/2024 | 23,88 | 23,40 | -1,80% | 23,26 | 23,88 | 23,43 | 23,40 | 23,52 | 716 | 13.970.277 |
| 8/5/2024 | 23,95 | 23,83 | -1,45% | 23,58 | 23,97 | 23,78 | 23,80 | 23,83 | 402 | 12.800.225 |
| 7/5/2024 | 24,20 | 24,18 | -1,31% | 23,95 | 24,50 | 24,15 | 24,05 | 24,18 | 744 | 14.164.660 |
| 6/5/2024 | 24,58 | 24,50 | +0,41% | 24,14 | 24,69 | 24,37 | 24,34 | 24,50 | 462 | 14.098.213 |
| 3/5/2024 | 23,87 | 24,40 | +3,65% | 23,75 | 24,77 | 24,41 | 24,40 | 24,65 | 1.154 | 23.876.065 |
| 2/5/2024 | 23,20 | 23,54 | +2,53% | 23,15 | 23,62 | 23,36 | 23,41 | 23,54 | 1.081 | 16.994.381 |
| 30/4/2024 | 22,85 | 22,96 | -3,73% | 22,57 | 23,00 | 22,78 | 22,80 | 22,96 | 1.319 | 45.189.074 |
| 29/4/2024 | 23,96 | 23,85 | -1,00% | 23,77 | 24,28 | 24,02 | 23,85 | 24,04 | 768 | 17.559.573 |
| 26/4/2024 | 23,71 | 24,09 | +4,78% | 23,69 | 24,54 | 24,20 | 24,00 | 24,09 | 920 | 21.647.331 |
| 25/4/2024 | 24,08 | 22,99 | -3,08% | 22,75 | 24,08 | 23,30 | 22,97 | 22,99 | 653 | 19.071.660 |
| 24/4/2024 | 23,92 | 23,72 | -0,13% | 23,61 | 24,00 | 23,77 | 23,72 | 23,89 | 512 | 13.216.066 |
| 23/4/2024 | 23,82 | 23,75 | -1,49% | 23,59 | 24,06 | 23,83 | 23,75 | 24,11 | 551 | 15.592.094 |
| 22/4/2024 | 23,93 | 24,11 | -0,58% | 23,90 | 24,21 | 24,03 | 23,95 | 24,11 | 1.121 | 14.825.323 |
| 19/4/2024 | 23,88 | 24,25 | +1,81% | 23,85 | 24,36 | 24,14 | 24,00 | 24,25 | 359 | 14.733.573 |
| 18/4/2024 | 23,99 | 23,82 | 0,00% | 23,67 | 24,10 | 23,88 | 23,82 | 23,99 | 506 | 12.259.452 |
| 17/4/2024 | 24,00 | 23,82 | -0,83% | 23,82 | 24,33 | 24,05 | 23,82 | 24,00 | 580 | 18.172.996 |
| 16/4/2024 | 24,20 | 24,02 | -0,78% | 23,71 | 24,34 | 24,05 | 24,02 | 24,20 | 577 | 19.734.867 |
| 15/4/2024 | 24,61 | 24,21 | -2,02% | 23,92 | 24,76 | 24,18 | 24,13 | 24,21 | 1.053 | 33.284.763 |
| 12/4/2024 | 25,31 | 24,71 | -2,14% | 24,71 | 25,57 | 25,01 | 24,71 | 24,86 | 540 | 17.469.636 |
| 11/4/2024 | 24,95 | 25,25 | +1,32% | 24,81 | 25,64 | 25,33 | 25,25 | 25,43 | 589 | 27.087.871 |
| 10/4/2024 | 25,74 | 24,92 | -2,88% | 24,92 | 25,75 | 25,17 | 24,92 | 25,15 | 593 | 18.178.407 |
| 9/4/2024 | 25,25 | 25,66 | +1,74% | 25,16 | 25,71 | 25,56 | 25,66 | 25,72 | 616 | 19.165.366 |
| 8/4/2024 | 24,89 | 25,22 | +0,84% | 24,85 | 25,28 | 25,08 | 25,15 | 25,22 | 1.077 | 18.526.042 |
| 5/4/2024 | 24,85 | 25,01 | -0,20% | 24,75 | 25,01 | 24,88 | 24,85 | 25,01 | 703 | 19.741.584 |
| 4/4/2024 | 24,98 | 25,06 | -0,91% | 24,85 | 25,46 | 25,16 | 24,87 | 25,06 | 706 | 21.118.687 |
| 3/4/2024 | 25,25 | 25,29 | -0,24% | 24,68 | 25,34 | 24,97 | 25,07 | 25,29 | 1.179 | 24.267.140 |
| 2/4/2024 | 25,00 | 25,35 | +0,40% | 24,96 | 25,35 | 25,13 | 25,13 | 25,35 | 679 | 22.350.105 |
| 1/4/2024 | 25,71 | 25,25 | -1,44% | 25,14 | 25,79 | 25,39 | 25,25 | 25,36 | 1.261 | 24.031.769 |
| 28/3/2024 | 25,71 | 25,62 | -0,16% | 25,59 | 25,92 | 25,71 | 25,62 | 25,68 | 635 | 18.021.229 |
| 27/3/2024 | 26,20 | 25,66 | -1,87% | 25,60 | 26,20 | 25,81 | 25,66 | 25,82 | 677 | 21.633.808 |
| 26/3/2024 | 25,82 | 26,15 | +0,62% | 25,80 | 26,42 | 26,25 | 26,15 | 26,22 | 540 | 22.352.859 |
| 25/3/2024 | 26,07 | 25,99 | -0,31% | 25,87 | 26,11 | 25,98 | 25,93 | 25,99 | 624 | 17.840.797 |
| 22/3/2024 | 26,46 | 26,07 | -1,62% | 25,88 | 26,58 | 26,11 | 26,05 | 26,07 | 760 | 17.032.372 |
| 21/3/2024 | 26,81 | 26,50 | -1,49% | 26,50 | 27,00 | 26,66 | 26,50 | 26,66 | 649 | 21.983.969 |
| 20/3/2024 | 26,18 | 26,90 | +2,48% | 26,12 | 26,91 | 26,53 | 26,65 | 26,90 | 871 | 29.581.428 |
| 19/3/2024 | 26,11 | 26,25 | +0,19% | 25,97 | 26,30 | 26,13 | 26,15 | 26,25 | 674 | 18.439.035 |
| 18/3/2024 | 25,93 | 26,20 | -0,27% | 25,87 | 26,29 | 26,06 | 26,03 | 26,20 | 993 | 27.888.665 |
| 15/3/2024 | 26,40 | 26,27 | -0,30% | 26,10 | 26,48 | 26,23 | 26,10 | 26,27 | 513 | 20.399.191 |
| 14/3/2024 | 26,28 | 26,35 | -0,11% | 26,11 | 26,42 | 26,25 | 26,16 | 26,35 | 436 | 15.278.326 |
| 13/3/2024 | 26,26 | 26,38 | +0,38% | 26,04 | 26,41 | 26,26 | 26,21 | 26,38 | 1.024 | 47.443.994 |