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.
OIBR4F - OI - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 7,26 | 7,19 | -1,91% | 7,17 | 7,50 | 7,34 | 7,23 | 7,40 | 56 | 363.350 |
| 5/9/2025 | 7,10 | 7,33 | +2,81% | 7,10 | 7,33 | 7,24 | 7,19 | 7,37 | 42 | 318.562 |
| 4/9/2025 | 7,18 | 7,13 | -1,93% | 7,10 | 7,29 | 7,17 | 7,13 | 7,25 | 58 | 360.189 |
| 3/9/2025 | 7,19 | 7,27 | -0,95% | 7,19 | 7,37 | 7,24 | 7,20 | 7,26 | 28 | 230.518 |
| 2/9/2025 | 7,27 | 7,34 | +1,38% | 7,18 | 7,34 | 7,22 | 7,21 | 7,39 | 58 | 504.830 |
| 1/9/2025 | 7,49 | 7,24 | +0,42% | 7,19 | 7,49 | 7,30 | 7,24 | 7,35 | 87 | 1.274.828 |
| 29/8/2025 | 7,50 | 7,21 | -4,12% | 7,17 | 7,59 | 7,33 | 7,21 | 7,43 | 512 | 7.082.423 |
| 28/8/2025 | 7,65 | 7,52 | +4,01% | 7,24 | 7,70 | 7,53 | 7,38 | 7,52 | 203 | 2.702.758 |
| 27/8/2025 | 7,22 | 7,23 | -3,34% | 7,21 | 7,67 | 7,48 | 7,23 | 7,38 | 154 | 1.696.197 |
| 26/8/2025 | 7,30 | 7,48 | -1,58% | 7,05 | 7,66 | 7,52 | 7,35 | 7,55 | 57 | 397.449 |
| 25/8/2025 | 7,01 | 7,60 | +3,83% | 7,01 | 7,83 | 7,47 | 7,09 | 7,77 | 114 | 2.726.168 |
| 22/8/2025 | 7,29 | 7,32 | +1,10% | 7,01 | 7,32 | 7,12 | 7,25 | 7,32 | 64 | 531.251 |
| 21/8/2025 | 7,06 | 7,24 | +6,47% | 6,83 | 7,35 | 7,10 | 7,24 | 7,35 | 55 | 548.525 |
| 20/8/2025 | 7,00 | 6,80 | -0,29% | 6,80 | 7,00 | 6,85 | 6,74 | 6,90 | 47 | 233.019 |
| 19/8/2025 | 7,00 | 6,82 | -2,71% | 6,82 | 7,08 | 6,89 | 6,82 | 6,87 | 68 | 584.113 |
| 18/8/2025 | 7,36 | 7,01 | -6,16% | 7,01 | 7,46 | 7,27 | 7,01 | 7,06 | 99 | 776.594 |
| 15/8/2025 | 7,39 | 7,47 | -1,84% | 7,36 | 7,68 | 7,47 | 7,36 | 7,47 | 130 | 1.931.818 |
| 14/8/2025 | 7,78 | 7,61 | -1,93% | 7,36 | 7,79 | 7,51 | 7,45 | 7,63 | 565 | 5.457.109 |
| 13/8/2025 | 7,45 | 7,76 | +2,65% | 7,35 | 7,76 | 7,64 | 7,60 | 7,80 | 64 | 708.477 |
| 12/8/2025 | 7,61 | 7,56 | -0,26% | 7,41 | 7,79 | 7,62 | 7,56 | 7,75 | 196 | 3.134.059 |
| 11/8/2025 | 7,68 | 7,58 | -0,26% | 7,47 | 7,75 | 7,64 | 7,56 | 7,69 | 167 | 3.497.012 |
| 8/8/2025 | 7,68 | 7,60 | +1,20% | 7,47 | 7,88 | 7,64 | 7,60 | 7,65 | 204 | 7.586.793 |
| 7/8/2025 | 7,26 | 7,51 | +1,35% | 7,18 | 7,70 | 7,46 | 7,51 | 7,68 | 181 | 2.662.161 |
| 6/8/2025 | 7,50 | 7,41 | -1,46% | 7,37 | 7,90 | 7,67 | 7,37 | 7,41 | 172 | 5.422.340 |
| 5/8/2025 | 7,48 | 7,52 | +2,73% | 7,37 | 7,70 | 7,51 | 7,46 | 7,67 | 395 | 8.403.603 |
| 4/8/2025 | 7,28 | 7,32 | +1,67% | 7,08 | 7,56 | 7,38 | 7,29 | 7,50 | 69 | 676.643 |
| 1/8/2025 | 7,85 | 7,20 | -3,87% | 6,96 | 7,85 | 7,35 | 6,98 | 7,20 | 51 | 745.348 |
| 31/7/2025 | 7,70 | 7,49 | -1,83% | 7,33 | 7,71 | 7,63 | 7,49 | 7,56 | 203 | 4.051.504 |
| 30/7/2025 | 7,69 | 7,63 | -1,17% | 7,63 | 7,92 | 7,82 | 7,63 | 7,76 | 463 | 8.488.150 |
| 29/7/2025 | 7,80 | 7,72 | -2,40% | 7,56 | 8,00 | 7,87 | 7,56 | 7,80 | 792 | 16.710.866 |
| 28/7/2025 | 7,85 | 7,91 | -0,50% | 7,76 | 8,00 | 7,92 | 7,82 | 7,91 | 436 | 9.632.804 |
| 25/7/2025 | 8,02 | 7,95 | -2,45% | 7,73 | 8,13 | 7,90 | 7,85 | 7,95 | 542 | 9.011.450 |
| 24/7/2025 | 8,09 | 8,15 | +0,99% | 7,75 | 8,25 | 7,91 | 7,92 | 8,17 | 205 | 2.762.941 |
| 23/7/2025 | 7,70 | 8,07 | +3,33% | 7,70 | 8,07 | 7,93 | 7,93 | 8,09 | 508 | 9.190.858 |
| 22/7/2025 | 8,05 | 7,81 | -2,62% | 7,66 | 8,05 | 7,81 | 7,81 | 7,88 | 123 | 1.995.654 |
| 21/7/2025 | 8,60 | 8,02 | -6,74% | 8,02 | 8,60 | 8,24 | 8,02 | 8,10 | 144 | 3.005.246 |
| 18/7/2025 | 8,60 | 8,60 | 0,00% | 8,36 | 8,74 | 8,59 | 8,46 | 8,60 | 153 | 2.738.732 |
| 17/7/2025 | 8,55 | 8,60 | +2,38% | 8,32 | 8,69 | 8,43 | 8,59 | 8,70 | 89 | 1.992.917 |
| 16/7/2025 | 8,80 | 8,40 | -3,56% | 8,32 | 8,90 | 8,60 | 8,40 | 8,48 | 252 | 7.673.656 |
| 15/7/2025 | 8,37 | 8,71 | +6,09% | 8,13 | 8,95 | 8,30 | 8,70 | 8,95 | 492 | 11.161.122 |
| 14/7/2025 | 8,20 | 8,21 | +0,37% | 8,16 | 8,55 | 8,29 | 8,17 | 8,37 | 322 | 7.406.685 |
| 11/7/2025 | 8,10 | 8,18 | -0,37% | 8,03 | 8,40 | 8,14 | 8,18 | 8,45 | 462 | 8.457.304 |
| 10/7/2025 | 8,10 | 8,21 | +1,23% | 8,09 | 8,30 | 8,19 | 8,21 | 8,26 | 369 | 8.967.110 |
| 9/7/2025 | 8,50 | 8,11 | -5,92% | 8,08 | 8,55 | 8,24 | 8,11 | 8,16 | 348 | 6.210.994 |
| 8/7/2025 | 8,17 | 8,62 | +4,23% | 7,98 | 8,65 | 8,48 | 8,55 | 8,62 | 667 | 9.573.283 |
| 7/7/2025 | 8,52 | 8,27 | -3,16% | 7,99 | 8,65 | 8,34 | 8,17 | 8,27 | 506 | 8.530.547 |
| 4/7/2025 | 8,72 | 8,54 | -4,04% | 8,54 | 8,77 | 8,61 | 8,54 | 8,57 | 611 | 6.810.363 |
| 3/7/2025 | 8,80 | 8,90 | +0,79% | 8,59 | 9,14 | 8,81 | 8,84 | 8,90 | 91 | 1.601.003 |
| 2/7/2025 | 8,83 | 8,83 | -1,12% | 8,41 | 8,99 | 8,67 | 8,66 | 8,82 | 70 | 805.761 |
| 1/7/2025 | 8,88 | 8,93 | -0,78% | 8,83 | 9,13 | 8,95 | 8,90 | 9,10 | 47 | 370.832 |
| 30/6/2025 | 9,15 | 9,00 | -0,55% | 9,00 | 9,15 | 9,05 | 8,90 | 9,00 | 43 | 386.476 |
| 27/6/2025 | 9,36 | 9,05 | -2,69% | 9,02 | 9,42 | 9,19 | 9,06 | 9,20 | 97 | 4.262.765 |
| 26/6/2025 | 8,84 | 9,30 | +4,03% | 8,70 | 9,43 | 8,88 | 9,29 | 9,32 | 218 | 3.269.062 |
| 25/6/2025 | 8,68 | 8,94 | +4,56% | 8,68 | 9,18 | 8,96 | 8,84 | 8,94 | 159 | 4.910.327 |
| 24/6/2025 | 8,50 | 8,55 | -1,50% | 8,32 | 8,93 | 8,58 | 8,55 | 8,66 | 235 | 5.181.480 |
| 23/6/2025 | 8,89 | 8,68 | -2,25% | 8,50 | 9,20 | 8,83 | 8,60 | 8,68 | 191 | 4.400.022 |
| 20/6/2025 | 8,83 | 8,88 | +1,60% | 8,24 | 8,88 | 8,54 | 8,67 | 8,88 | 119 | 1.769.021 |
| 18/6/2025 | 8,50 | 8,74 | +0,92% | 8,43 | 8,80 | 8,74 | 8,63 | 8,75 | 66 | 292.060 |
| 17/6/2025 | 8,78 | 8,66 | -0,12% | 8,52 | 8,98 | 8,65 | 8,67 | 8,74 | 103 | 2.121.385 |
| 16/6/2025 | 8,60 | 8,67 | -1,92% | 8,60 | 9,11 | 8,81 | 8,61 | 8,80 | 93 | 2.862.520 |
| 13/6/2025 | 9,41 | 8,84 | -7,34% | 8,62 | 9,41 | 8,97 | 8,75 | 8,84 | 198 | 5.136.865 |
| 12/6/2025 | 9,37 | 9,54 | +2,91% | 9,27 | 9,54 | 9,40 | 9,42 | 9,54 | 103 | 1.056.046 |
| 11/6/2025 | 9,00 | 9,27 | +4,04% | 8,92 | 9,58 | 9,32 | 9,27 | 9,37 | 310 | 7.779.302 |
| 10/6/2025 | 9,17 | 8,91 | -1,33% | 8,91 | 9,43 | 9,20 | 8,90 | 9,11 | 234 | 2.309.440 |
| 9/6/2025 | 8,84 | 9,03 | +1,69% | 8,62 | 9,25 | 8,89 | 9,02 | 9,05 | 212 | 2.674.386 |
| 6/6/2025 | 9,50 | 8,88 | -1,33% | 8,45 | 9,80 | 9,08 | 8,86 | 8,99 | 345 | 6.841.996 |
| 5/6/2025 | 8,46 | 9,00 | +4,77% | 8,46 | 9,00 | 8,78 | 8,80 | 9,19 | 97 | 1.585.264 |
| 4/6/2025 | 8,47 | 8,59 | 0,00% | 8,43 | 8,69 | 8,53 | 8,48 | 8,59 | 55 | 167.352 |
| 3/6/2025 | 8,14 | 8,59 | +2,38% | 8,14 | 8,59 | 8,41 | 8,46 | 8,65 | 193 | 2.974.554 |
| 2/6/2025 | 8,37 | 8,39 | +1,70% | 8,18 | 8,51 | 8,36 | 8,39 | 8,44 | 73 | 1.219.855 |
| 30/5/2025 | 8,17 | 8,25 | -0,24% | 8,16 | 8,41 | 8,25 | 8,25 | 8,40 | 37 | 321.162 |
| 29/5/2025 | 8,08 | 8,27 | +1,85% | 7,98 | 8,40 | 8,13 | 8,27 | 8,30 | 104 | 1.739.396 |
| 28/5/2025 | 7,91 | 8,12 | -0,37% | 7,91 | 8,48 | 8,25 | 8,12 | 8,27 | 101 | 1.265.358 |
| 27/5/2025 | 8,25 | 8,15 | -2,04% | 8,06 | 8,48 | 8,24 | 8,15 | 8,21 | 65 | 894.097 |
| 26/5/2025 | 8,70 | 8,32 | -3,14% | 7,80 | 8,74 | 8,18 | 8,16 | 8,37 | 57 | 464.818 |
| 23/5/2025 | 7,84 | 8,59 | +4,88% | 7,81 | 8,59 | 8,24 | 8,19 | 8,60 | 78 | 911.250 |
| 22/5/2025 | 8,35 | 8,19 | +0,24% | 7,51 | 8,40 | 7,98 | 8,00 | 8,19 | 91 | 2.308.066 |
| 21/5/2025 | 7,40 | 8,17 | +0,99% | 7,40 | 8,28 | 8,06 | 7,94 | 8,16 | 109 | 1.609.668 |
| 20/5/2025 | 7,83 | 8,09 | +3,45% | 7,35 | 8,37 | 7,91 | 8,09 | 8,30 | 90 | 1.081.560 |
| 19/5/2025 | 7,38 | 7,82 | +4,27% | 7,38 | 7,90 | 7,75 | 7,65 | 7,82 | 96 | 682.013 |
| 16/5/2025 | 7,74 | 7,50 | -6,25% | 7,21 | 8,06 | 7,58 | 7,45 | 7,66 | 70 | 824.989 |
| 15/5/2025 | 7,59 | 8,00 | +8,70% | 7,59 | 9,52 | 8,71 | 7,89 | 8,05 | 234 | 3.564.064 |
| 14/5/2025 | 7,35 | 7,36 | +0,96% | 7,17 | 7,56 | 7,40 | 7,36 | 7,46 | 68 | 542.234 |
| 13/5/2025 | 7,19 | 7,29 | -1,49% | 7,19 | 7,52 | 7,37 | 7,29 | 7,30 | 51 | 622.535 |
| 12/5/2025 | 7,21 | 7,40 | +0,82% | 7,05 | 7,40 | 7,26 | 7,23 | 7,40 | 26 | 154.110 |
| 9/5/2025 | 7,25 | 7,34 | +3,38% | 6,98 | 7,44 | 7,18 | 7,27 | 7,34 | 130 | 2.489.969 |
| 8/5/2025 | 7,35 | 7,10 | +0,71% | 6,95 | 7,35 | 7,12 | 7,10 | 7,22 | 50 | 696.510 |
| 7/5/2025 | 7,08 | 7,05 | -0,84% | 7,02 | 7,33 | 7,21 | 7,05 | 7,21 | 78 | 991.584 |
| 6/5/2025 | 7,11 | 7,11 | -2,07% | 6,79 | 7,44 | 7,20 | 7,01 | 7,22 | 257 | 5.570.749 |
| 5/5/2025 | 7,17 | 7,26 | +3,71% | 6,99 | 7,50 | 7,21 | 7,26 | 7,43 | 249 | 3.172.447 |
| 2/5/2025 | 7,05 | 7,00 | -1,82% | 7,00 | 7,18 | 7,08 | 7,01 | 7,03 | 64 | 419.683 |
| 29/4/2025 | 7,04 | 7,13 | +1,28% | 7,01 | 7,46 | 7,23 | 7,13 | 7,19 | 124 | 1.822.521 |
| 28/4/2025 | 7,60 | 7,04 | -5,25% | 7,04 | 7,96 | 7,19 | 7,04 | 7,06 | 82 | 1.043.684 |
| 25/4/2025 | 7,51 | 7,43 | 0,00% | 7,09 | 8,09 | 7,42 | 7,23 | 7,43 | 181 | 3.481.914 |
| 24/4/2025 | 7,68 | 7,43 | +4,65% | 7,00 | 7,76 | 7,34 | 7,42 | 7,76 | 152 | 1.432.074 |
| 23/4/2025 | 7,14 | 7,10 | -2,47% | 7,10 | 7,60 | 7,31 | 7,00 | 7,20 | 123 | 2.055.124 |
| 22/4/2025 | 7,18 | 7,28 | +2,68% | 6,91 | 7,45 | 7,23 | 7,00 | 7,27 | 101 | 767.008 |
| 17/4/2025 | 7,30 | 7,09 | -1,80% | 6,90 | 7,39 | 7,12 | 7,05 | 7,18 | 56 | 365.607 |
| 16/4/2025 | 7,29 | 7,22 | -2,96% | 7,00 | 7,58 | 7,34 | 7,22 | 7,40 | 75 | 596.775 |
| 15/4/2025 | 7,46 | 7,44 | -3,13% | 7,22 | 8,10 | 7,63 | 7,36 | 7,61 | 87 | 664.171 |
| 14/4/2025 | 6,59 | 7,68 | +18,52% | 6,37 | 8,46 | 7,48 | 7,68 | 7,88 | 270 | 3.847.785 |
| 11/4/2025 | 6,21 | 6,48 | +1,57% | 6,05 | 6,76 | 6,30 | 6,37 | 6,50 | 66 | 507.357 |
| 10/4/2025 | 7,20 | 6,38 | -9,50% | 6,38 | 7,35 | 7,00 | 6,06 | 6,38 | 91 | 920.146 |
| 9/4/2025 | 7,41 | 7,05 | -6,00% | 7,01 | 7,43 | 7,16 | 7,05 | 7,10 | 354 | 904.715 |
| 8/4/2025 | 7,40 | 7,50 | +1,90% | 7,40 | 7,80 | 7,54 | 7,41 | 7,50 | 40 | 395.261 |
| 7/4/2025 | 7,22 | 7,36 | -2,39% | 6,78 | 7,63 | 7,21 | 7,24 | 7,36 | 132 | 1.206.686 |
| 4/4/2025 | 7,47 | 7,54 | -0,26% | 7,22 | 7,84 | 7,51 | 7,57 | 7,65 | 110 | 579.093 |
| 3/4/2025 | 7,95 | 7,56 | -2,33% | 7,38 | 7,95 | 7,64 | 7,56 | 7,80 | 43 | 543.252 |
| 2/4/2025 | 8,10 | 7,74 | -3,25% | 7,53 | 8,10 | 7,80 | 7,74 | 8,00 | 94 | 1.752.351 |
| 1/4/2025 | 7,00 | 8,00 | +15,94% | 6,05 | 8,25 | 7,56 | 7,73 | 8,09 | 227 | 2.843.866 |
| 31/3/2025 | 7,90 | 6,90 | -11,20% | 6,90 | 8,18 | 7,61 | 6,85 | 6,90 | 111 | 1.059.375 |
| 28/3/2025 | 8,03 | 7,77 | -3,48% | 7,77 | 8,20 | 7,94 | 7,77 | 8,20 | 70 | 705.325 |
| 27/3/2025 | 8,30 | 8,05 | -3,59% | 8,01 | 8,40 | 8,09 | 8,05 | 8,19 | 184 | 3.188.568 |
| 26/3/2025 | 8,30 | 8,35 | +0,24% | 8,07 | 8,40 | 8,16 | 8,30 | 8,35 | 70 | 583.149 |
| 25/3/2025 | 8,05 | 8,33 | +1,59% | 8,04 | 8,70 | 8,16 | 8,33 | 8,40 | 65 | 756.477 |
| 24/3/2025 | 8,10 | 8,20 | -3,19% | 8,10 | 8,50 | 8,34 | 8,20 | 8,47 | 43 | 572.164 |
| 21/3/2025 | 8,36 | 8,47 | -0,70% | 8,04 | 8,50 | 8,17 | 8,20 | 8,47 | 89 | 1.790.307 |
| 20/3/2025 | 8,13 | 8,53 | +2,65% | 8,13 | 8,53 | 8,28 | 8,26 | 8,53 | 78 | 497.034 |
| 19/3/2025 | 8,08 | 8,31 | -1,07% | 6,38 | 8,50 | 7,82 | 8,31 | 8,48 | 180 | 2.420.831 |
| 18/3/2025 | 8,10 | 8,40 | +3,07% | 7,68 | 8,40 | 8,11 | 7,41 | 8,40 | 108 | 1.582.496 |
| 17/3/2025 | 8,03 | 8,15 | +0,99% | 7,99 | 8,55 | 8,11 | 8,10 | 8,15 | 60 | 643.355 |
| 14/3/2025 | 8,35 | 8,07 | -3,58% | 7,97 | 8,50 | 8,08 | 8,07 | 8,29 | 78 | 933.009 |
| 13/3/2025 | 8,19 | 8,37 | +2,45% | 8,19 | 8,40 | 8,29 | 8,17 | 8,37 | 17 | 127.746 |
| 12/3/2025 | 8,17 | 8,17 | -0,12% | 8,17 | 8,31 | 8,22 | 8,17 | 8,19 | 37 | 112.659 |
| 11/3/2025 | 8,22 | 8,18 | -0,85% | 8,17 | 8,50 | 8,32 | 8,18 | 8,33 | 32 | 320.495 |
| 10/3/2025 | 8,04 | 8,25 | -0,72% | 8,04 | 8,39 | 8,22 | 8,25 | 8,30 | 57 | 704.103 |
| 7/3/2025 | 8,14 | 8,31 | 0,00% | 8,08 | 8,42 | 8,30 | 8,30 | 8,31 | 35 | 225.868 |
| 6/3/2025 | 8,15 | 8,31 | +1,96% | 8,12 | 8,54 | 8,24 | 8,27 | 8,30 | 55 | 681.857 |
| 5/3/2025 | 8,41 | 8,15 | -0,12% | 8,15 | 8,69 | 8,40 | 8,15 | 8,34 | 38 | 340.245 |
| 28/2/2025 | 8,13 | 8,16 | -0,61% | 7,99 | 8,39 | 8,05 | 8,03 | 8,34 | 81 | 1.465.152 |
| 27/2/2025 | 8,26 | 8,21 | -2,26% | 8,08 | 8,47 | 8,21 | 8,20 | 8,47 | 31 | 395.198 |
| 26/2/2025 | 8,25 | 8,40 | +1,57% | 8,07 | 8,50 | 8,28 | 8,40 | 8,48 | 35 | 272.448 |
| 25/2/2025 | 8,31 | 8,27 | -3,05% | 8,25 | 8,68 | 8,39 | 8,27 | 8,47 | 48 | 469.148 |
| 24/2/2025 | 8,25 | 8,53 | +1,79% | 8,25 | 8,60 | 8,45 | 8,31 | 8,53 | 61 | 553.187 |
| 21/2/2025 | 8,30 | 8,38 | +0,96% | 8,27 | 8,40 | 8,34 | 8,28 | 8,38 | 32 | 190.283 |
| 20/2/2025 | 8,48 | 8,30 | -0,12% | 8,30 | 8,48 | 8,37 | 8,30 | 8,45 | 28 | 216.799 |
| 19/2/2025 | 8,31 | 8,31 | -0,24% | 8,30 | 8,52 | 8,34 | 8,31 | 8,47 | 32 | 84.319 |
| 18/2/2025 | 8,33 | 8,33 | -0,95% | 8,33 | 8,48 | 8,37 | 8,43 | 8,48 | 42 | 325.845 |
| 17/2/2025 | 8,44 | 8,41 | +0,48% | 8,33 | 8,54 | 8,45 | 8,40 | 8,53 | 31 | 200.478 |
| 14/2/2025 | 8,31 | 8,37 | -0,48% | 8,31 | 8,44 | 8,39 | 8,37 | 8,44 | 64 | 521.994 |
| 13/2/2025 | 8,47 | 8,41 | +0,24% | 8,31 | 8,47 | 8,41 | 8,40 | 8,44 | 48 | 307.968 |
| 12/2/2025 | 8,42 | 8,39 | -0,36% | 7,98 | 8,71 | 8,38 | 8,41 | 8,48 | 69 | 679.123 |
| 11/2/2025 | 8,40 | 8,42 | -0,59% | 8,30 | 8,71 | 8,46 | 8,42 | 8,44 | 63 | 717.948 |
| 10/2/2025 | 8,55 | 8,47 | +0,12% | 8,44 | 8,66 | 8,56 | 8,45 | 8,48 | 66 | 129.272 |
| 7/2/2025 | 8,49 | 8,46 | -0,47% | 8,46 | 8,67 | 8,52 | 8,46 | 8,50 | 35 | 241.217 |
| 6/2/2025 | 8,65 | 8,50 | -0,23% | 8,46 | 8,67 | 8,55 | 8,51 | 8,62 | 42 | 246.273 |
| 5/2/2025 | 8,47 | 8,52 | -0,35% | 8,46 | 8,68 | 8,55 | 8,52 | 8,58 | 50 | 202.802 |
| 4/2/2025 | 8,55 | 8,55 | +0,35% | 8,46 | 8,70 | 8,53 | 8,53 | 8,54 | 42 | 696.411 |
| 3/2/2025 | 8,78 | 8,52 | -0,23% | 8,45 | 8,83 | 8,58 | 8,51 | 8,75 | 101 | 1.071.743 |
| 31/1/2025 | 8,50 | 8,54 | -0,70% | 8,20 | 8,76 | 8,50 | 8,53 | 8,74 | 180 | 2.461.863 |
| 30/1/2025 | 8,39 | 8,60 | +2,26% | 8,39 | 8,88 | 8,65 | 8,60 | 8,70 | 68 | 471.531 |
| 29/1/2025 | 8,70 | 8,41 | -3,89% | 8,40 | 8,97 | 8,63 | 8,41 | 8,61 | 60 | 473.961 |
| 28/1/2025 | 8,60 | 8,75 | +0,81% | 8,60 | 9,20 | 8,96 | 8,69 | 8,90 | 62 | 716.099 |
| 27/1/2025 | 8,78 | 8,68 | 0,00% | 8,62 | 9,25 | 8,81 | 8,73 | 8,96 | 89 | 1.056.878 |
| 24/1/2025 | 8,65 | 8,68 | +0,46% | 8,64 | 8,80 | 8,68 | 8,65 | 8,68 | 41 | 277.105 |
| 23/1/2025 | 8,63 | 8,64 | -0,69% | 8,62 | 9,19 | 8,90 | 8,64 | 8,75 | 123 | 1.362.794 |
| 22/1/2025 | 8,90 | 8,70 | +0,93% | 8,69 | 9,44 | 8,99 | 8,62 | 8,78 | 78 | 953.164 |
| 21/1/2025 | 8,45 | 8,62 | -2,27% | 8,45 | 9,10 | 8,71 | 8,62 | 9,07 | 100 | 1.325.311 |
| 20/1/2025 | 8,46 | 8,82 | -1,01% | 6,38 | 8,88 | 8,40 | 8,45 | 8,82 | 138 | 1.491.447 |
| 17/1/2025 | 8,64 | 8,91 | +2,89% | 8,54 | 8,91 | 8,80 | 8,88 | 8,91 | 32 | 265.849 |
| 16/1/2025 | 8,33 | 8,66 | +1,76% | 8,33 | 8,92 | 8,67 | 8,66 | 8,92 | 41 | 493.889 |
| 15/1/2025 | 8,31 | 8,51 | -4,70% | 8,31 | 8,95 | 8,60 | 8,41 | 8,60 | 49 | 663.356 |
| 14/1/2025 | 8,38 | 8,93 | +5,06% | 8,36 | 8,93 | 8,43 | 8,50 | 8,95 | 35 | 424.119 |
| 13/1/2025 | 8,60 | 8,50 | -2,86% | 8,42 | 8,80 | 8,58 | 8,50 | 8,59 | 52 | 411.939 |
| 10/1/2025 | 8,65 | 8,75 | +1,51% | 8,45 | 9,20 | 8,85 | 8,50 | 8,73 | 56 | 500.098 |
| 9/1/2025 | 8,47 | 8,62 | +1,53% | 8,44 | 8,88 | 8,62 | 8,63 | 8,88 | 53 | 320.752 |
| 8/1/2025 | 8,68 | 8,49 | -2,19% | 8,48 | 8,74 | 8,63 | 8,48 | 8,70 | 35 | 118.235 |
| 7/1/2025 | 8,88 | 8,68 | -1,25% | 8,50 | 8,88 | 8,66 | 8,72 | 8,73 | 37 | 309.278 |
| 6/1/2025 | 8,70 | 8,79 | -1,24% | 8,57 | 9,10 | 8,82 | 8,65 | 8,79 | 50 | 374.029 |
| 3/1/2025 | 9,03 | 8,90 | +3,25% | 8,65 | 9,03 | 8,73 | 8,70 | 9,00 | 27 | 298.792 |
| 2/1/2025 | 8,70 | 8,62 | -4,54% | 8,38 | 9,45 | 8,85 | 8,60 | 8,80 | 61 | 557.803 |
| 30/12/2024 | 8,83 | 9,03 | +2,15% | 8,83 | 9,49 | 9,17 | 8,91 | 9,03 | 65 | 650.486 |
| 27/12/2024 | 8,70 | 8,84 | +3,03% | 8,55 | 9,02 | 8,82 | 8,73 | 8,84 | 53 | 569.951 |
| 26/12/2024 | 8,57 | 8,58 | -1,38% | 8,31 | 9,10 | 8,84 | 8,58 | 8,88 | 83 | 1.738.744 |
| 23/12/2024 | 8,71 | 8,70 | +1,52% | 8,70 | 9,18 | 8,90 | 8,70 | 8,85 | 55 | 418.342 |
| 20/12/2024 | 8,60 | 8,57 | +0,23% | 8,31 | 8,91 | 8,61 | 8,57 | 8,81 | 71 | 575.722 |
| 19/12/2024 | 8,80 | 8,55 | -1,27% | 7,47 | 9,28 | 8,76 | 8,55 | 8,57 | 94 | 2.216.778 |
| 18/12/2024 | 8,96 | 8,66 | -2,59% | 8,62 | 9,00 | 8,82 | 8,66 | 8,80 | 49 | 625.472 |
| 17/12/2024 | 9,00 | 8,89 | -2,63% | 8,61 | 9,14 | 8,95 | 8,75 | 8,85 | 121 | 2.613.562 |
| 16/12/2024 | 9,02 | 9,13 | -0,33% | 9,00 | 9,29 | 9,10 | 9,00 | 9,14 | 58 | 365.988 |
| 13/12/2024 | 9,15 | 9,16 | -0,11% | 9,04 | 9,40 | 9,12 | 9,15 | 9,30 | 44 | 381.345 |
| 12/12/2024 | 9,16 | 9,17 | -0,97% | 9,10 | 9,34 | 9,25 | 9,10 | 9,32 | 32 | 236.017 |
| 11/12/2024 | 9,85 | 9,26 | -1,59% | 9,24 | 9,85 | 9,33 | 9,26 | 9,44 | 80 | 1.019.683 |
| 10/12/2024 | 9,47 | 9,41 | -2,89% | 9,41 | 9,96 | 9,50 | 9,41 | 9,54 | 41 | 394.259 |
| 9/12/2024 | 10,20 | 9,69 | -5,65% | 9,43 | 10,45 | 10,02 | 9,50 | 9,96 | 157 | 2.896.813 |
| 6/12/2024 | 10,41 | 10,27 | -0,29% | 10,21 | 10,59 | 10,36 | 10,21 | 10,44 | 32 | 422.741 |
| 5/12/2024 | 10,45 | 10,30 | -0,96% | 10,23 | 10,80 | 10,46 | 10,30 | 10,47 | 63 | 831.979 |
| 4/12/2024 | 10,30 | 10,40 | -0,10% | 10,30 | 10,79 | 10,51 | 10,40 | 10,55 | 97 | 790.047 |
| 3/12/2024 | 10,46 | 10,41 | -0,86% | 10,32 | 10,79 | 10,65 | 10,40 | 10,55 | 56 | 1.029.618 |
| 2/12/2024 | 10,22 | 10,50 | +0,96% | 10,22 | 10,67 | 10,56 | 10,50 | 10,64 | 69 | 758.299 |
| 29/11/2024 | 10,60 | 10,40 | -3,70% | 10,33 | 10,61 | 10,45 | 10,42 | 10,52 | 77 | 619.929 |
| 28/11/2024 | 11,09 | 10,80 | -4,42% | 10,65 | 11,35 | 10,91 | 10,70 | 10,98 | 71 | 790.148 |
| 27/11/2024 | 11,06 | 11,30 | +2,17% | 10,84 | 11,82 | 11,47 | 11,30 | 11,41 | 145 | 1.853.810 |
| 26/11/2024 | 10,30 | 11,06 | +5,13% | 10,26 | 11,70 | 11,28 | 11,00 | 11,26 | 170 | 2.883.650 |
| 25/11/2024 | 10,42 | 10,52 | +1,15% | 10,25 | 10,78 | 10,56 | 10,33 | 10,52 | 69 | 917.277 |
| 22/11/2024 | 10,35 | 10,40 | -2,80% | 10,30 | 10,97 | 10,54 | 10,30 | 10,88 | 56 | 452.391 |
| 21/11/2024 | 10,68 | 10,70 | +0,28% | 10,35 | 11,19 | 10,59 | 10,35 | 10,66 | 59 | 594.543 |
| 19/11/2024 | 10,90 | 10,67 | -0,28% | 10,53 | 11,50 | 10,89 | 10,67 | 10,99 | 98 | 1.207.829 |
| 18/11/2024 | 8,90 | 10,70 | +22,01% | 8,90 | 14,92 | 12,44 | 10,70 | 10,90 | 372 | 6.526.039 |
| 14/11/2024 | 9,10 | 8,77 | -2,99% | 8,76 | 9,19 | 8,89 | 8,77 | 8,92 | 138 | 944.822 |
| 13/11/2024 | 9,27 | 9,04 | -2,48% | 8,82 | 9,80 | 9,22 | 9,04 | 9,35 | 159 | 1.934.070 |
| 12/11/2024 | 10,99 | 9,27 | -17,60% | 8,74 | 10,99 | 9,49 | 9,25 | 9,27 | 454 | 5.175.629 |
| 11/11/2024 | 11,26 | 11,25 | -5,46% | 11,01 | 12,66 | 11,51 | 11,25 | 11,53 | 83 | 628.823 |
| 8/11/2024 | 11,06 | 11,90 | +4,29% | 10,97 | 13,00 | 12,24 | 11,90 | 12,35 | 174 | 2.665.067 |
| 7/11/2024 | 11,00 | 11,41 | +4,01% | 11,00 | 12,08 | 11,54 | 11,24 | 11,41 | 101 | 1.150.778 |
| 6/11/2024 | 11,70 | 10,97 | -3,09% | 10,96 | 11,70 | 11,13 | 10,96 | 11,52 | 98 | 508.999 |
| 5/11/2024 | 11,45 | 11,32 | -1,48% | 11,03 | 11,78 | 11,22 | 11,03 | 11,32 | 49 | 428.718 |
| 4/11/2024 | 10,70 | 11,49 | +4,55% | 10,50 | 11,49 | 10,99 | 11,00 | 11,49 | 67 | 621.341 |
| 1/11/2024 | 10,90 | 10,99 | +1,29% | 10,60 | 11,05 | 10,76 | 10,60 | 10,90 | 70 | 593.404 |
| 31/10/2024 | 10,71 | 10,85 | +2,26% | 10,71 | 11,00 | 10,86 | 10,84 | 11,00 | 43 | 435.680 |
| 30/10/2024 | 10,95 | 10,61 | -3,37% | 10,45 | 11,40 | 10,97 | 10,60 | 10,98 | 47 | 301.869 |
| 29/10/2024 | 11,39 | 10,98 | +0,18% | 10,96 | 11,49 | 11,17 | 10,97 | 11,24 | 72 | 566.355 |
| 28/10/2024 | 10,59 | 10,96 | +3,10% | 10,53 | 11,75 | 11,10 | 10,96 | 11,30 | 114 | 939.777 |
| 25/10/2024 | 10,80 | 10,63 | +1,63% | 10,47 | 10,80 | 10,57 | 10,48 | 10,60 | 46 | 309.941 |
| 24/10/2024 | 10,43 | 10,46 | -0,10% | 10,33 | 10,80 | 10,52 | 10,44 | 10,46 | 73 | 359.915 |
| 23/10/2024 | 10,81 | 10,47 | +4,80% | 10,01 | 10,89 | 10,44 | 10,47 | 10,70 | 73 | 336.412 |
| 22/10/2024 | 10,10 | 9,99 | -1,09% | 9,86 | 10,96 | 10,10 | 10,00 | 10,81 | 89 | 560.837 |
| 21/10/2024 | 10,23 | 10,10 | -1,27% | 10,01 | 10,47 | 10,19 | 10,11 | 10,32 | 131 | 569.626 |
| 18/10/2024 | 10,31 | 10,23 | -0,49% | 10,20 | 10,60 | 10,40 | 10,22 | 10,30 | 58 | 867.467 |
| 17/10/2024 | 10,24 | 10,28 | 0,00% | 10,20 | 10,84 | 10,47 | 10,28 | 10,36 | 131 | 1.339.633 |
| 16/10/2024 | 10,57 | 10,28 | -2,65% | 10,01 | 10,77 | 10,27 | 10,23 | 10,28 | 94 | 689.120 |
| 15/10/2024 | 10,66 | 10,56 | -2,94% | 10,56 | 10,99 | 10,67 | 10,56 | 10,65 | 64 | 456.733 |
| 14/10/2024 | 10,95 | 10,88 | -1,45% | 10,78 | 11,13 | 10,87 | 10,88 | 11,09 | 64 | 533.862 |
| 11/10/2024 | 11,05 | 11,04 | +0,09% | 11,04 | 11,13 | 11,06 | 11,04 | 11,06 | 117 | 316.389 |
| 10/10/2024 | 10,89 | 11,03 | -2,48% | 10,88 | 11,29 | 11,02 | 11,02 | 11,03 | 80 | 446.636 |
| 9/10/2024 | 10,90 | 11,31 | +1,62% | 10,80 | 11,31 | 11,09 | 11,25 | 11,31 | 152 | 555.799 |
| 8/10/2024 | 11,23 | 11,13 | -0,89% | 11,00 | 11,23 | 11,08 | 11,13 | 11,20 | 114 | 792.228 |
| 7/10/2024 | 11,33 | 11,23 | +0,18% | 11,17 | 11,47 | 11,24 | 11,23 | 11,24 | 49 | 260.806 |
| 4/10/2024 | 11,26 | 11,21 | -2,35% | 11,20 | 11,48 | 11,25 | 11,20 | 11,26 | 87 | 619.031 |
| 3/10/2024 | 11,30 | 11,48 | +0,97% | 11,22 | 11,95 | 11,46 | 11,40 | 11,48 | 64 | 537.850 |
| 2/10/2024 | 11,64 | 11,37 | -4,37% | 11,12 | 11,64 | 11,42 | 11,35 | 11,55 | 54 | 444.302 |
| 1/10/2024 | 11,41 | 11,89 | +6,07% | 11,15 | 11,89 | 11,31 | 11,77 | 11,89 | 100 | 754.591 |
| 30/9/2024 | 11,35 | 11,21 | -1,58% | 11,20 | 11,87 | 11,39 | 11,21 | 11,31 | 41 | 445.644 |
| 26/9/2024 | 11,18 | 11,39 | -0,87% | 11,10 | 11,56 | 11,31 | 11,31 | 11,40 | 107 | 634.734 |
| 25/9/2024 | 11,50 | 11,49 | 0,00% | 11,05 | 11,64 | 11,40 | 11,40 | 11,50 | 71 | 795.192 |
| 24/9/2024 | 11,06 | 11,49 | +2,13% | 11,06 | 11,49 | 11,24 | 11,37 | 11,49 | 180 | 1.029.127 |
| 23/9/2024 | 11,48 | 11,25 | -2,17% | 11,11 | 11,49 | 11,32 | 11,24 | 11,25 | 58 | 493.767 |
| 20/9/2024 | 11,43 | 11,50 | +1,59% | 11,05 | 11,57 | 11,35 | 11,11 | 11,49 | 139 | 438.187 |
| 19/9/2024 | 11,11 | 11,32 | +0,89% | 11,11 | 11,45 | 11,36 | 11,32 | 11,39 | 38 | 413.624 |
| 18/9/2024 | 11,25 | 11,22 | +0,54% | 11,10 | 11,55 | 11,26 | 11,20 | 11,42 | 41 | 135.158 |
| 17/9/2024 | 11,31 | 11,16 | -0,45% | 11,07 | 11,64 | 11,25 | 11,16 | 11,27 | 86 | 558.051 |
| 16/9/2024 | 11,38 | 11,21 | +1,54% | 11,06 | 11,61 | 11,24 | 11,21 | 11,30 | 75 | 327.264 |
| 13/9/2024 | 11,25 | 11,04 | -4,75% | 11,04 | 11,38 | 11,20 | 11,03 | 11,24 | 70 | 615.010 |
| 12/9/2024 | 11,38 | 11,59 | +1,93% | 10,73 | 11,59 | 11,14 | 11,11 | 11,44 | 125 | 653.961 |
| 11/9/2024 | 11,62 | 11,37 | -2,82% | 11,37 | 11,99 | 11,60 | 11,31 | 11,70 | 108 | 761.018 |
| 10/9/2024 | 11,79 | 11,70 | -1,60% | 11,70 | 11,97 | 11,84 | 11,70 | 11,80 | 75 | 643.278 |
| 9/9/2024 | 12,00 | 11,89 | -1,00% | 11,88 | 12,09 | 11,94 | 11,90 | 11,94 | 77 | 706.062 |
| 6/9/2024 | 12,10 | 12,01 | -0,91% | 11,90 | 12,38 | 12,08 | 12,01 | 12,10 | 66 | 448.295 |
| 5/9/2024 | 11,95 | 12,12 | +1,59% | 11,91 | 12,19 | 12,08 | 12,12 | 12,14 | 84 | 831.695 |
| 4/9/2024 | 11,99 | 11,93 | -0,42% | 11,90 | 12,10 | 11,95 | 11,93 | 11,94 | 183 | 1.208.464 |
| 3/9/2024 | 12,15 | 11,98 | -0,25% | 11,95 | 12,39 | 12,03 | 11,99 | 12,04 | 100 | 755.656 |
| 2/9/2024 | 12,13 | 12,01 | -0,08% | 11,97 | 12,48 | 12,13 | 12,01 | 12,25 | 96 | 629.611 |
| 30/8/2024 | 12,06 | 12,02 | -1,56% | 12,01 | 12,30 | 12,08 | 12,05 | 12,10 | 116 | 1.168.602 |
| 29/8/2024 | 12,15 | 12,21 | -1,77% | 12,15 | 12,50 | 12,26 | 12,20 | 12,21 | 110 | 916.265 |
| 28/8/2024 | 12,27 | 12,43 | +2,98% | 12,08 | 12,69 | 12,43 | 12,35 | 12,43 | 117 | 1.176.360 |
| 27/8/2024 | 12,34 | 12,07 | -2,27% | 12,07 | 12,45 | 12,30 | 12,07 | 12,15 | 94 | 838.928 |
| 26/8/2024 | 12,30 | 12,35 | -1,44% | 12,22 | 12,54 | 12,38 | 12,31 | 12,39 | 83 | 973.087 |
| 23/8/2024 | 12,53 | 12,53 | -0,48% | 12,41 | 13,45 | 12,72 | 12,41 | 12,59 | 57 | 471.958 |
| 22/8/2024 | 12,55 | 12,59 | +1,70% | 12,50 | 13,35 | 12,87 | 12,59 | 13,00 | 251 | 1.126.414 |
| 21/8/2024 | 12,14 | 12,38 | +0,24% | 12,14 | 12,62 | 12,38 | 12,38 | 12,60 | 91 | 758.939 |
| 20/8/2024 | 12,28 | 12,35 | +0,41% | 12,19 | 12,70 | 12,42 | 12,35 | 12,45 | 100 | 612.411 |
| 19/8/2024 | 12,07 | 12,30 | -0,24% | 12,07 | 12,65 | 12,31 | 12,30 | 12,40 | 100 | 913.942 |
| 16/8/2024 | 12,64 | 12,33 | -5,73% | 12,06 | 12,90 | 12,51 | 12,32 | 12,65 | 85 | 856.983 |
| 15/8/2024 | 12,14 | 13,08 | +8,37% | 12,14 | 14,29 | 13,42 | 13,08 | 13,44 | 255 | 3.114.809 |
| 14/8/2024 | 12,01 | 12,07 | -1,15% | 12,01 | 12,45 | 12,10 | 12,07 | 12,20 | 66 | 357.165 |
| 13/8/2024 | 12,30 | 12,21 | -0,73% | 12,03 | 12,63 | 12,35 | 12,10 | 12,21 | 80 | 794.491 |
| 12/8/2024 | 12,27 | 12,30 | -0,49% | 12,20 | 12,58 | 12,37 | 12,30 | 12,50 | 76 | 824.436 |
| 9/8/2024 | 12,00 | 12,36 | +2,49% | 12,00 | 12,55 | 12,15 | 12,29 | 12,35 | 105 | 939.673 |
| 8/8/2024 | 12,01 | 12,06 | -1,15% | 12,01 | 12,44 | 12,17 | 12,05 | 12,25 | 74 | 522.138 |
| 7/8/2024 | 12,11 | 12,20 | +0,83% | 12,03 | 12,35 | 12,14 | 12,04 | 12,20 | 85 | 860.791 |
| 6/8/2024 | 12,25 | 12,10 | -2,58% | 12,10 | 12,30 | 12,21 | 12,10 | 12,12 | 45 | 254.098 |
| 5/8/2024 | 12,29 | 12,42 | +1,22% | 12,10 | 12,88 | 12,35 | 12,27 | 12,75 | 92 | 1.040.360 |
| 2/8/2024 | 12,61 | 12,27 | -3,76% | 12,27 | 12,90 | 12,56 | 12,27 | 12,50 | 108 | 1.933.466 |
| 1/8/2024 | 13,38 | 12,75 | -0,93% | 12,50 | 13,40 | 12,68 | 12,75 | 12,82 | 373 | 19.125.493 |
| 31/7/2024 | 12,25 | 12,87 | +6,10% | 12,09 | 13,50 | 12,21 | 12,87 | 13,14 | 1.980 | 116.893.879 |
| 30/7/2024 | 12,25 | 12,13 | -0,49% | 12,10 | 12,49 | 12,38 | 12,12 | 12,25 | 1.400 | 55.889.370 |
| 29/7/2024 | 12,78 | 12,19 | -3,64% | 12,19 | 12,78 | 12,46 | 12,20 | 12,38 | 88 | 603.102 |
| 26/7/2024 | 12,69 | 12,65 | -0,78% | 12,65 | 12,94 | 12,82 | 12,68 | 12,84 | 84 | 1.737.341 |
| 25/7/2024 | 12,88 | 12,75 | +0,24% | 12,56 | 12,96 | 12,77 | 12,64 | 12,75 | 260 | 4.431.693 |
| 24/7/2024 | 12,90 | 12,72 | -2,90% | 12,55 | 12,99 | 12,85 | 12,72 | 12,87 | 123 | 838.343 |
| 23/7/2024 | 12,69 | 13,10 | +3,64% | 12,40 | 13,10 | 12,77 | 12,90 | 13,10 | 98 | 1.114.295 |
| 22/7/2024 | 12,59 | 12,64 | -1,63% | 12,51 | 13,50 | 12,67 | 12,51 | 12,69 | 86 | 808.891 |
| 19/7/2024 | 13,13 | 12,85 | -2,65% | 12,51 | 13,40 | 12,78 | 12,70 | 12,85 | 391 | 17.449.067 |
| 18/7/2024 | 14,00 | 13,20 | -7,69% | 13,14 | 14,13 | 13,51 | 13,15 | 13,45 | 168 | 1.974.297 |
| 17/7/2024 | 14,61 | 14,30 | -6,35% | 13,94 | 15,73 | 14,58 | 14,00 | 14,33 | 141 | 3.005.365 |
| 16/7/2024 | 15,69 | 15,27 | -2,30% | 14,86 | 15,90 | 15,45 | 15,13 | 15,27 | 269 | 5.600.530 |
| 15/7/2024 | 15,05 | 15,63 | +3,51% | 14,61 | 15,64 | 15,30 | 15,32 | 15,63 | 200 | 3.956.957 |
| 12/7/2024 | 15,22 | 15,10 | -2,39% | 15,00 | 15,78 | 15,16 | 15,09 | 15,24 | 348 | 11.844.749 |
| 11/7/2024 | 15,24 | 15,47 | +1,78% | 15,18 | 15,84 | 15,50 | 15,26 | 15,77 | 463 | 13.555.503 |
| 10/7/2024 | 14,60 | 15,20 | +2,56% | 14,60 | 15,20 | 14,83 | 14,90 | 15,20 | 203 | 6.999.673 |
| 9/7/2024 | 15,23 | 14,82 | -1,98% | 14,38 | 15,60 | 14,85 | 14,65 | 14,93 | 623 | 28.990.442 |
| 8/7/2024 | 15,52 | 15,12 | -3,14% | 14,77 | 15,52 | 15,28 | 15,12 | 15,30 | 832 | 43.303.193 |
| 5/7/2024 | 15,41 | 15,61 | +2,56% | 15,33 | 15,65 | 15,48 | 15,37 | 15,61 | 1.497 | 75.264.918 |
| 4/7/2024 | 16,03 | 15,22 | -4,82% | 15,21 | 16,59 | 15,76 | 14,90 | 15,40 | 134 | 3.078.610 |
| 3/7/2024 | 16,45 | 15,99 | -1,90% | 15,23 | 16,96 | 15,58 | 15,67 | 15,90 | 202 | 4.831.509 |
| 2/7/2024 | 15,53 | 16,30 | +5,91% | 15,53 | 16,43 | 16,23 | 16,11 | 16,30 | 159 | 3.483.250 |
| 1/7/2024 | 12,98 | 15,39 | +19,30% | 12,98 | 15,61 | 15,15 | 15,03 | 15,30 | 209 | 2.420.900 |
| 28/6/2024 | 12,70 | 12,90 | +5,56% | 12,70 | 14,00 | 13,44 | 12,91 | 13,61 | 234 | 2.975.926 |
| 27/6/2024 | 12,11 | 12,22 | -1,13% | 12,11 | 12,70 | 12,58 | 12,22 | 12,62 | 116 | 988.208 |
| 26/6/2024 | 12,33 | 12,36 | -1,44% | 12,33 | 12,60 | 12,45 | 12,38 | 12,47 | 98 | 1.959.465 |
| 25/6/2024 | 12,28 | 12,54 | +2,12% | 12,26 | 12,60 | 12,45 | 12,53 | 12,55 | 142 | 785.647 |
| 24/6/2024 | 12,22 | 12,28 | -1,37% | 12,22 | 12,50 | 12,30 | 12,25 | 12,28 | 123 | 951.561 |
| 21/6/2024 | 12,06 | 12,45 | +1,47% | 11,91 | 12,65 | 12,41 | 12,43 | 12,55 | 126 | 819.544 |
| 20/6/2024 | 12,31 | 12,27 | -1,29% | 12,04 | 12,72 | 12,38 | 12,27 | 12,39 | 167 | 1.149.296 |
| 19/6/2024 | 12,21 | 12,43 | 0,00% | 12,21 | 12,75 | 12,49 | 12,43 | 12,53 | 116 | 1.151.817 |
| 18/6/2024 | 13,44 | 12,43 | -7,86% | 12,21 | 13,50 | 12,60 | 12,42 | 12,49 | 282 | 2.297.202 |
| 17/6/2024 | 15,60 | 13,49 | +759,24% | 13,20 | 15,60 | 13,75 | 13,35 | 13,50 | 232 | 1.947.342 |
| 14/6/2024 | 1,60 | 1,57 | -2,48% | 1,57 | 1,64 | 1,60 | 1,56 | 1,57 | 139 | 360.932 |
| 13/6/2024 | 1,64 | 1,61 | 0,00% | 1,61 | 1,64 | 1,62 | 1,61 | 1,62 | 90 | 148.523 |
| 12/6/2024 | 1,61 | 1,61 | -1,83% | 1,60 | 1,67 | 1,62 | 1,61 | 1,62 | 129 | 198.978 |
| 11/6/2024 | 1,64 | 1,64 | 0,00% | 1,62 | 1,65 | 1,63 | 1,62 | 1,64 | 113 | 196.237 |
| 10/6/2024 | 1,65 | 1,64 | -1,20% | 1,64 | 1,69 | 1,65 | 1,64 | 1,65 | 115 | 196.932 |
| 7/6/2024 | 1,68 | 1,66 | -1,19% | 1,66 | 1,69 | 1,67 | 1,66 | 1,67 | 1.861 | 14.916.340 |
| 6/6/2024 | 1,68 | 1,68 | -1,75% | 1,66 | 1,70 | 1,68 | 1,68 | 1,69 | 114 | 228.751 |
| 5/6/2024 | 1,70 | 1,71 | 0,00% | 1,69 | 1,72 | 1,70 | 1,70 | 1,71 | 138 | 255.686 |
| 4/6/2024 | 1,72 | 1,71 | +0,59% | 1,71 | 1,75 | 1,72 | 1,71 | 1,72 | 139 | 182.061 |
| 3/6/2024 | 1,72 | 1,70 | -1,16% | 1,70 | 1,75 | 1,71 | 1,70 | 1,72 | 271 | 448.025 |
| 31/5/2024 | 1,72 | 1,72 | -0,58% | 1,72 | 1,77 | 1,73 | 1,72 | 1,74 | 181 | 268.968 |
| 29/5/2024 | 1,75 | 1,73 | 0,00% | 1,73 | 1,79 | 1,76 | 1,73 | 1,75 | 304 | 962.119 |
| 28/5/2024 | 1,78 | 1,73 | -2,26% | 1,73 | 1,78 | 1,74 | 1,73 | 1,74 | 104 | 161.843 |
| 27/5/2024 | 1,74 | 1,77 | +2,31% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 665 | 5.545.107 |
| 24/5/2024 | 1,75 | 1,73 | -1,70% | 1,73 | 1,78 | 1,76 | 1,73 | 1,74 | 411 | 3.259.566 |
| 23/5/2024 | 1,77 | 1,76 | -0,56% | 1,74 | 1,81 | 1,80 | 1,74 | 1,78 | 199 | 975.132 |
| 22/5/2024 | 1,79 | 1,77 | -2,21% | 1,77 | 1,79 | 1,78 | 1,77 | 1,78 | 132 | 506.815 |
| 21/5/2024 | 1,78 | 1,81 | -0,55% | 1,78 | 1,81 | 1,79 | 1,79 | 1,82 | 137 | 273.976 |
| 20/5/2024 | 1,78 | 1,82 | +2,25% | 1,78 | 1,84 | 1,80 | 1,79 | 1,82 | 219 | 1.174.566 |
| 17/5/2024 | 1,79 | 1,78 | -0,56% | 1,78 | 1,83 | 1,81 | 1,78 | 1,83 | 658 | 8.164.773 |
| 16/5/2024 | 1,80 | 1,79 | +1,13% | 1,76 | 1,86 | 1,82 | 1,79 | 1,81 | 452 | 2.918.436 |
| 15/5/2024 | 1,80 | 1,77 | -2,75% | 1,77 | 1,90 | 1,84 | 1,77 | 1,81 | 449 | 3.328.748 |
| 14/5/2024 | 1,78 | 1,82 | +1,11% | 1,78 | 1,83 | 1,81 | 1,81 | 1,83 | 96 | 203.995 |
| 13/5/2024 | 1,82 | 1,80 | -0,55% | 1,80 | 1,85 | 1,81 | 1,80 | 1,82 | 152 | 359.767 |
| 10/5/2024 | 1,83 | 1,81 | -2,69% | 1,81 | 1,89 | 1,84 | 1,81 | 1,83 | 976 | 12.207.127 |
| 9/5/2024 | 1,88 | 1,86 | +2,20% | 1,80 | 1,91 | 1,84 | 1,84 | 1,86 | 908 | 6.765.559 |
| 8/5/2024 | 1,87 | 1,82 | -2,15% | 1,82 | 1,91 | 1,84 | 1,82 | 1,87 | 791 | 6.978.495 |
| 7/5/2024 | 1,83 | 1,86 | -0,53% | 1,83 | 1,90 | 1,87 | 1,86 | 1,89 | 133 | 356.513 |
| 6/5/2024 | 1,86 | 1,87 | +0,54% | 1,86 | 1,92 | 1,90 | 1,87 | 1,90 | 211 | 1.284.373 |
| 3/5/2024 | 1,85 | 1,86 | -1,59% | 1,81 | 1,95 | 1,93 | 1,88 | 1,91 | 301 | 1.968.936 |
| 2/5/2024 | 1,91 | 1,89 | -1,05% | 1,86 | 1,96 | 1,94 | 1,89 | 1,91 | 301 | 2.539.546 |
| 30/4/2024 | 1,75 | 1,91 | +6,70% | 1,75 | 2,02 | 1,93 | 1,89 | 1,92 | 212 | 599.277 |
| 29/4/2024 | 1,76 | 1,79 | -1,10% | 1,76 | 1,83 | 1,78 | 1,79 | 1,82 | 123 | 192.886 |
| 26/4/2024 | 1,77 | 1,81 | +1,12% | 1,77 | 1,83 | 1,79 | 1,81 | 1,82 | 81 | 169.086 |
| 25/4/2024 | 1,80 | 1,79 | -1,10% | 1,77 | 1,83 | 1,80 | 1,79 | 1,81 | 90 | 210.941 |
| 24/4/2024 | 1,77 | 1,81 | +0,56% | 1,77 | 1,84 | 1,80 | 1,78 | 1,82 | 97 | 219.916 |
| 23/4/2024 | 1,80 | 1,80 | -2,70% | 1,80 | 1,86 | 1,83 | 1,79 | 1,83 | 174 | 836.096 |
| 22/4/2024 | 1,86 | 1,85 | -0,54% | 1,81 | 1,88 | 1,83 | 1,81 | 1,85 | 151 | 375.499 |
| 19/4/2024 | 1,90 | 1,86 | -0,53% | 1,83 | 1,98 | 1,89 | 1,86 | 1,88 | 128 | 361.513 |
| 18/4/2024 | 1,84 | 1,87 | -0,53% | 1,82 | 1,95 | 1,90 | 1,87 | 1,90 | 116 | 282.439 |
| 17/4/2024 | 1,85 | 1,88 | +1,62% | 1,83 | 1,90 | 1,85 | 1,84 | 1,88 | 90 | 232.403 |
| 16/4/2024 | 1,82 | 1,85 | 0,00% | 1,82 | 1,91 | 1,86 | 1,84 | 1,87 | 179 | 411.010 |
| 15/4/2024 | 1,85 | 1,85 | +2,78% | 1,80 | 1,87 | 1,85 | 1,82 | 1,85 | 233 | 656.300 |
| 12/4/2024 | 1,83 | 1,80 | -1,10% | 1,80 | 1,87 | 1,84 | 1,80 | 1,83 | 204 | 2.017.657 |
| 11/4/2024 | 1,81 | 1,82 | +0,55% | 1,81 | 1,88 | 1,84 | 1,82 | 1,86 | 330 | 2.388.010 |
| 10/4/2024 | 1,85 | 1,81 | -1,63% | 1,81 | 1,87 | 1,83 | 1,81 | 1,82 | 114 | 225.219 |
| 9/4/2024 | 1,83 | 1,84 | -0,54% | 1,83 | 1,90 | 1,87 | 1,84 | 1,87 | 304 | 1.772.747 |
| 8/4/2024 | 1,84 | 1,85 | -1,60% | 1,83 | 1,91 | 1,87 | 1,85 | 1,88 | 111 | 290.240 |
| 5/4/2024 | 1,91 | 1,88 | -1,57% | 1,85 | 1,94 | 1,89 | 1,85 | 1,88 | 113 | 277.131 |
| 4/4/2024 | 1,85 | 1,91 | +4,95% | 1,81 | 1,96 | 1,85 | 1,90 | 1,91 | 126 | 325.146 |
| 3/4/2024 | 1,84 | 1,82 | -1,09% | 1,82 | 1,86 | 1,83 | 1,82 | 1,85 | 100 | 264.139 |
| 2/4/2024 | 1,84 | 1,84 | -0,54% | 1,81 | 1,88 | 1,86 | 1,82 | 1,84 | 216 | 1.054.688 |
| 1/4/2024 | 1,89 | 1,85 | -2,12% | 1,85 | 1,89 | 1,86 | 1,85 | 1,86 | 155 | 290.766 |
| 28/3/2024 | 1,86 | 1,89 | +2,72% | 1,85 | 1,93 | 1,87 | 1,87 | 1,94 | 149 | 417.024 |
| 27/3/2024 | 1,95 | 1,84 | -4,66% | 1,81 | 1,95 | 1,86 | 1,84 | 1,87 | 200 | 432.189 |
| 26/3/2024 | 1,99 | 1,93 | -4,46% | 1,93 | 2,20 | 2,06 | 1,93 | 1,98 | 162 | 570.650 |
| 25/3/2024 | 1,86 | 2,02 | +8,60% | 1,84 | 2,15 | 2,03 | 1,96 | 2,02 | 340 | 1.690.935 |
| 22/3/2024 | 1,82 | 1,86 | 0,00% | 1,81 | 1,88 | 1,83 | 1,83 | 1,88 | 337 | 2.008.256 |
| 21/3/2024 | 1,92 | 1,86 | -1,06% | 1,81 | 2,03 | 1,92 | 1,83 | 1,86 | 164 | 447.292 |
| 20/3/2024 | 1,94 | 1,88 | -3,59% | 1,87 | 1,97 | 1,91 | 1,88 | 1,92 | 195 | 974.383 |
| 19/3/2024 | 1,75 | 1,95 | +8,94% | 1,73 | 1,97 | 1,88 | 1,94 | 1,95 | 328 | 1.708.190 |
| 18/3/2024 | 1,80 | 1,79 | -1,10% | 1,77 | 1,88 | 1,83 | 1,77 | 1,79 | 373 | 2.820.985 |
| 15/3/2024 | 1,85 | 1,81 | -3,21% | 1,81 | 1,91 | 1,87 | 1,81 | 1,82 | 353 | 1.584.051 |
| 14/3/2024 | 1,96 | 1,87 | -2,60% | 1,85 | 1,96 | 1,92 | 1,85 | 1,89 | 208 | 537.782 |
| 13/3/2024 | 1,94 | 1,92 | -0,52% | 1,91 | 2,01 | 1,94 | 1,91 | 1,96 | 832 | 9.352.507 |
| 12/3/2024 | 1,96 | 1,93 | -3,98% | 1,89 | 2,01 | 1,96 | 1,90 | 1,95 | 187 | 350.137 |
| 11/3/2024 | 2,01 | 2,01 | -0,99% | 1,97 | 2,09 | 2,01 | 1,98 | 2,02 | 196 | 523.264 |
| 8/3/2024 | 1,81 | 2,03 | +7,98% | 1,81 | 2,06 | 1,98 | 0,00 | 0,00 | 289 | 632.894 |
| 7/3/2024 | 1,86 | 1,88 | +1,08% | 1,84 | 1,90 | 1,87 | 1,84 | 1,88 | 171 | 460.582 |
| 6/3/2024 | 1,85 | 1,86 | -7,00% | 1,85 | 1,98 | 1,95 | 1,86 | 1,89 | 446 | 3.918.105 |
| 5/3/2024 | 2,00 | 2,00 | -1,96% | 1,85 | 2,13 | 1,98 | 1,97 | 2,01 | 251 | 744.929 |
| 4/3/2024 | 2,05 | 2,04 | -0,97% | 2,02 | 2,07 | 2,03 | 2,02 | 2,04 | 164 | 477.666 |
| 1/3/2024 | 2,13 | 2,06 | -2,83% | 2,04 | 2,14 | 2,08 | 2,06 | 2,10 | 210 | 680.945 |
| 29/2/2024 | 2,23 | 2,12 | -3,20% | 2,10 | 2,24 | 2,16 | 2,12 | 2,14 | 169 | 588.374 |
| 28/2/2024 | 2,26 | 2,19 | -4,37% | 2,17 | 2,26 | 2,21 | 2,19 | 2,22 | 175 | 588.611 |
| 27/2/2024 | 2,27 | 2,29 | +4,09% | 2,20 | 2,33 | 2,25 | 2,26 | 2,29 | 260 | 804.677 |
| 26/2/2024 | 2,68 | 2,20 | -16,67% | 2,16 | 2,74 | 2,42 | 2,20 | 2,24 | 433 | 1.909.283 |
| 23/2/2024 | 2,81 | 2,64 | -5,04% | 2,59 | 3,05 | 2,81 | 0,00 | 0,00 | 454 | 2.294.447 |
| 22/2/2024 | 2,45 | 2,78 | +11,20% | 2,45 | 3,15 | 2,84 | 2,75 | 2,78 | 616 | 3.074.757 |
| 21/2/2024 | 2,30 | 2,50 | +10,62% | 2,26 | 2,57 | 2,46 | 2,48 | 2,50 | 396 | 1.459.823 |
| 20/2/2024 | 2,14 | 2,26 | +5,61% | 2,14 | 2,44 | 2,28 | 2,25 | 2,30 | 314 | 1.069.120 |
| 19/2/2024 | 2,12 | 2,14 | +3,38% | 2,02 | 2,21 | 2,15 | 2,14 | 2,19 | 255 | 797.659 |
| 16/2/2024 | 2,18 | 2,07 | -2,82% | 2,07 | 2,22 | 2,14 | 2,07 | 2,10 | 212 | 692.001 |
| 15/2/2024 | 2,17 | 2,13 | -0,47% | 2,10 | 2,25 | 2,16 | 2,11 | 2,13 | 311 | 1.089.919 |
| 14/2/2024 | 2,06 | 2,14 | +4,39% | 2,04 | 2,23 | 2,15 | 2,12 | 2,15 | 224 | 750.376 |
| 9/2/2024 | 2,07 | 2,05 | +3,54% | 1,87 | 2,18 | 2,02 | 0,00 | 0,00 | 1.672 | 10.038.617 |
| 8/2/2024 | 1,77 | 1,98 | +14,45% | 1,73 | 2,42 | 2,13 | 1,90 | 1,98 | 770 | 3.624.543 |
| 7/2/2024 | 1,52 | 1,73 | +10,90% | 1,52 | 1,80 | 1,67 | 1,73 | 1,79 | 340 | 883.210 |
| 6/2/2024 | 1,49 | 1,56 | +4,70% | 1,49 | 1,56 | 1,52 | 1,55 | 1,56 | 193 | 378.926 |
| 5/2/2024 | 1,48 | 1,49 | 0,00% | 1,46 | 1,51 | 1,48 | 1,47 | 1,49 | 153 | 238.897 |
| 2/2/2024 | 1,48 | 1,49 | -0,67% | 1,48 | 1,51 | 1,49 | 1,48 | 1,50 | 139 | 218.692 |
| 1/2/2024 | 1,52 | 1,50 | -1,32% | 1,48 | 1,53 | 1,50 | 1,49 | 1,50 | 149 | 333.045 |
| 31/1/2024 | 1,52 | 1,52 | -0,65% | 1,51 | 1,53 | 1,52 | 1,52 | 1,53 | 139 | 231.064 |
| 30/1/2024 | 1,57 | 1,53 | -2,55% | 1,52 | 1,57 | 1,53 | 1,52 | 1,53 | 147 | 276.448 |
| 29/1/2024 | 1,56 | 1,57 | +0,64% | 1,56 | 1,60 | 1,57 | 1,55 | 1,57 | 117 | 161.740 |
| 26/1/2024 | 1,61 | 1,56 | -0,64% | 1,55 | 1,67 | 1,60 | 1,56 | 1,59 | 275 | 513.015 |
| 25/1/2024 | 1,59 | 1,57 | +0,64% | 1,55 | 1,59 | 1,56 | 1,57 | 1,58 | 129 | 278.757 |
| 24/1/2024 | 1,55 | 1,56 | +1,96% | 1,53 | 1,60 | 1,55 | 1,54 | 1,56 | 161 | 339.192 |
| 23/1/2024 | 1,55 | 1,53 | 0,00% | 1,52 | 1,55 | 1,53 | 1,53 | 1,55 | 102 | 149.284 |
| 22/1/2024 | 1,55 | 1,53 | +0,66% | 1,52 | 1,57 | 1,54 | 1,52 | 1,53 | 164 | 255.553 |
| 19/1/2024 | 1,55 | 1,52 | -0,65% | 1,50 | 1,55 | 1,52 | 1,52 | 1,53 | 199 | 275.997 |
| 18/1/2024 | 1,60 | 1,53 | -1,92% | 1,52 | 1,60 | 1,55 | 1,53 | 1,55 | 152 | 312.234 |
| 17/1/2024 | 1,58 | 1,56 | -0,64% | 1,56 | 1,60 | 1,57 | 1,56 | 1,57 | 151 | 221.701 |
| 16/1/2024 | 1,60 | 1,57 | -1,26% | 1,57 | 1,62 | 1,57 | 1,57 | 1,59 | 174 | 307.601 |
| 15/1/2024 | 1,60 | 1,59 | 0,00% | 1,58 | 1,62 | 1,59 | 1,59 | 1,60 | 181 | 286.281 |
| 12/1/2024 | 1,60 | 1,59 | 0,00% | 1,59 | 1,61 | 1,59 | 1,59 | 1,60 | 127 | 179.330 |
| 11/1/2024 | 1,60 | 1,59 | 0,00% | 1,57 | 1,63 | 1,59 | 1,59 | 1,60 | 178 | 334.643 |
| 10/1/2024 | 1,61 | 1,59 | -1,24% | 1,59 | 1,63 | 1,61 | 1,59 | 1,60 | 169 | 238.623 |
| 9/1/2024 | 1,62 | 1,61 | -0,62% | 1,61 | 1,64 | 1,62 | 1,61 | 1,63 | 236 | 428.595 |
| 8/1/2024 | 1,64 | 1,62 | -0,61% | 1,61 | 1,64 | 1,62 | 1,62 | 1,63 | 182 | 267.274 |
| 5/1/2024 | 1,64 | 1,63 | 0,00% | 1,61 | 1,64 | 1,62 | 1,61 | 1,63 | 148 | 253.374 |
| 4/1/2024 | 1,66 | 1,63 | -0,61% | 1,62 | 1,66 | 1,63 | 1,62 | 1,64 | 161 | 279.849 |
| 3/1/2024 | 1,62 | 1,64 | +0,61% | 1,62 | 1,66 | 1,63 | 1,64 | 1,65 | 128 | 145.522 |
| 2/1/2024 | 1,63 | 1,63 | +0,62% | 1,59 | 1,66 | 1,62 | 1,62 | 1,64 | 251 | 247.449 |
| 28/12/2023 | 1,66 | 1,62 | -1,22% | 1,59 | 1,67 | 1,63 | 1,62 | 1,65 | 192 | 439.677 |
| 27/12/2023 | 1,64 | 1,64 | -1,20% | 1,63 | 1,66 | 1,64 | 1,64 | 1,66 | 148 | 251.382 |
| 26/12/2023 | 1,66 | 1,66 | 0,00% | 1,63 | 1,66 | 1,64 | 1,64 | 1,66 | 171 | 344.631 |
| 22/12/2023 | 1,65 | 1,66 | +0,61% | 1,64 | 1,67 | 1,65 | 1,65 | 1,66 | 101 | 149.963 |
| 21/12/2023 | 1,67 | 1,65 | 0,00% | 1,65 | 1,67 | 1,66 | 1,65 | 1,66 | 99 | 182.849 |
| 20/12/2023 | 1,66 | 1,65 | -0,60% | 1,64 | 1,67 | 1,65 | 1,65 | 1,67 | 116 | 197.455 |
| 19/12/2023 | 1,66 | 1,66 | +0,61% | 1,63 | 1,68 | 1,65 | 1,63 | 1,66 | 214 | 197.264 |
| 18/12/2023 | 1,68 | 1,65 | 0,00% | 1,64 | 1,69 | 1,66 | 1,65 | 1,67 | 197 | 274.312 |
| 15/12/2023 | 1,70 | 1,65 | -1,20% | 1,65 | 1,70 | 1,66 | 1,65 | 1,67 | 119 | 176.617 |
| 14/12/2023 | 1,66 | 1,67 | +0,60% | 1,66 | 1,69 | 1,67 | 1,67 | 1,69 | 98 | 210.088 |
| 13/12/2023 | 1,64 | 1,66 | +0,61% | 1,63 | 1,67 | 1,65 | 1,66 | 1,67 | 105 | 190.260 |
| 12/12/2023 | 1,68 | 1,65 | -0,60% | 1,63 | 1,69 | 1,64 | 1,63 | 1,65 | 150 | 302.090 |
| 11/12/2023 | 1,65 | 1,66 | +0,61% | 1,64 | 1,67 | 1,65 | 1,65 | 1,67 | 151 | 326.294 |
| 8/12/2023 | 1,68 | 1,65 | -1,20% | 1,65 | 1,68 | 1,66 | 1,65 | 1,68 | 123 | 199.223 |
| 7/12/2023 | 1,70 | 1,67 | 0,00% | 1,66 | 1,70 | 1,66 | 1,66 | 1,68 | 106 | 203.705 |
| 6/12/2023 | 1,67 | 1,67 | 0,00% | 1,67 | 1,72 | 1,69 | 1,67 | 1,69 | 525 | 2.684.063 |
| 5/12/2023 | 1,67 | 1,67 | 0,00% | 1,67 | 1,72 | 1,68 | 1,67 | 1,69 | 149 | 435.941 |
| 4/12/2023 | 1,69 | 1,67 | -1,18% | 1,66 | 1,70 | 1,67 | 1,67 | 1,69 | 137 | 289.981 |
| 1/12/2023 | 1,68 | 1,69 | +0,60% | 1,67 | 1,72 | 1,68 | 1,67 | 1,69 | 134 | 325.512 |
| 30/11/2023 | 1,70 | 1,68 | -1,18% | 1,68 | 1,72 | 1,69 | 1,68 | 1,70 | 164 | 432.615 |
| 29/11/2023 | 1,69 | 1,70 | -0,58% | 1,69 | 1,74 | 1,70 | 1,70 | 1,72 | 100 | 111.975 |
| 28/11/2023 | 1,69 | 1,71 | +1,18% | 1,66 | 1,76 | 1,72 | 1,71 | 1,73 | 240 | 977.015 |
| 27/11/2023 | 1,70 | 1,69 | -2,31% | 1,69 | 1,75 | 1,70 | 1,69 | 1,70 | 181 | 342.120 |
| 24/11/2023 | 1,69 | 1,73 | +1,76% | 1,65 | 1,75 | 1,70 | 1,72 | 1,74 | 237 | 385.656 |
| 23/11/2023 | 1,73 | 1,70 | 0,00% | 1,70 | 1,73 | 1,71 | 1,70 | 1,72 | 167 | 216.928 |
| 22/11/2023 | 1,73 | 1,70 | -0,58% | 1,70 | 1,75 | 1,72 | 1,70 | 1,71 | 163 | 239.622 |
| 21/11/2023 | 1,69 | 1,71 | 0,00% | 1,68 | 1,85 | 1,74 | 1,70 | 1,72 | 285 | 594.194 |
| 20/11/2023 | 1,67 | 1,71 | +2,40% | 1,65 | 1,71 | 1,67 | 1,70 | 1,71 | 169 | 314.310 |
| 17/11/2023 | 1,65 | 1,67 | +1,21% | 1,65 | 1,70 | 1,66 | 1,66 | 1,67 | 123 | 214.842 |
| 16/11/2023 | 1,65 | 1,65 | +0,61% | 1,64 | 1,67 | 1,65 | 1,65 | 1,67 | 148 | 212.904 |
| 14/11/2023 | 1,63 | 1,64 | -0,61% | 1,63 | 1,66 | 1,64 | 1,64 | 1,66 | 141 | 240.671 |
| 13/11/2023 | 1,67 | 1,65 | -1,20% | 1,62 | 1,69 | 1,65 | 1,65 | 1,67 | 191 | 246.234 |
| 10/11/2023 | 1,68 | 1,67 | -0,60% | 1,66 | 1,75 | 1,67 | 1,65 | 1,67 | 177 | 723.588 |
| 9/11/2023 | 1,70 | 1,68 | -0,59% | 1,67 | 1,75 | 1,70 | 1,67 | 1,68 | 315 | 2.353.298 |
| 8/11/2023 | 1,69 | 1,69 | -1,74% | 1,66 | 1,72 | 1,69 | 1,69 | 1,72 | 357 | 1.897.399 |
| 7/11/2023 | 1,66 | 1,72 | +3,61% | 1,65 | 1,75 | 1,66 | 1,70 | 1,74 | 605 | 4.749.084 |
| 6/11/2023 | 1,69 | 1,66 | -1,19% | 1,66 | 1,71 | 1,69 | 1,66 | 1,68 | 258 | 1.325.525 |
| 3/11/2023 | 1,72 | 1,68 | 0,00% | 1,67 | 1,72 | 1,68 | 1,68 | 1,72 | 143 | 316.168 |
| 1/11/2023 | 1,76 | 1,68 | -5,62% | 1,67 | 1,76 | 1,73 | 1,68 | 1,72 | 1.165 | 8.136.026 |
| 31/10/2023 | 1,81 | 1,78 | +0,56% | 1,53 | 1,84 | 1,77 | 1,75 | 1,78 | 756 | 4.753.300 |
| 30/10/2023 | 1,83 | 1,77 | -2,75% | 1,74 | 1,84 | 1,79 | 1,78 | 1,84 | 179 | 301.833 |
| 27/10/2023 | 1,90 | 1,82 | -4,71% | 1,82 | 1,93 | 1,90 | 1,81 | 1,82 | 384 | 2.704.161 |
| 26/10/2023 | 1,87 | 1,91 | +1,60% | 1,85 | 1,95 | 1,92 | 1,91 | 1,92 | 786 | 3.410.939 |
| 25/10/2023 | 1,95 | 1,88 | -4,08% | 1,88 | 1,96 | 1,92 | 1,88 | 1,92 | 2.585 | 23.725.043 |
| 24/10/2023 | 1,94 | 1,96 | 0,00% | 1,83 | 1,99 | 1,92 | 1,90 | 1,96 | 693 | 5.720.932 |
| 23/10/2023 | 2,01 | 1,96 | -2,00% | 1,96 | 2,02 | 1,98 | 1,96 | 1,99 | 158 | 931.405 |
| 20/10/2023 | 1,97 | 2,00 | +2,04% | 1,93 | 2,02 | 1,98 | 2,00 | 2,01 | 314 | 1.749.809 |
| 19/10/2023 | 1,96 | 1,96 | +1,03% | 1,93 | 1,99 | 1,96 | 1,94 | 1,97 | 164 | 1.063.512 |
| 18/10/2023 | 2,06 | 1,94 | -4,43% | 1,93 | 2,06 | 1,99 | 1,94 | 1,97 | 466 | 2.960.124 |
| 17/10/2023 | 1,92 | 2,03 | +5,73% | 1,92 | 2,06 | 1,98 | 2,03 | 2,06 | 703 | 6.254.943 |
| 16/10/2023 | 1,97 | 1,92 | -4,48% | 1,92 | 2,01 | 1,98 | 1,92 | 1,94 | 1.707 | 17.432.176 |
| 13/10/2023 | 2,01 | 2,01 | +1,01% | 1,96 | 2,04 | 2,01 | 1,95 | 2,01 | 262 | 2.554.149 |
| 11/10/2023 | 2,01 | 1,99 | 0,00% | 1,96 | 2,05 | 2,01 | 1,97 | 1,99 | 1.216 | 11.029.658 |
| 10/10/2023 | 2,02 | 1,99 | +0,51% | 1,98 | 2,04 | 2,00 | 1,99 | 2,02 | 408 | 3.433.396 |
| 9/10/2023 | 2,06 | 1,98 | -0,50% | 1,97 | 2,06 | 1,99 | 1,98 | 1,99 | 237 | 1.428.462 |
| 6/10/2023 | 1,97 | 1,99 | -2,45% | 1,96 | 2,10 | 2,05 | 1,97 | 1,99 | 793 | 8.204.720 |
| 5/10/2023 | 1,92 | 2,04 | +7,37% | 1,90 | 2,17 | 2,07 | 2,00 | 2,06 | 576 | 3.490.943 |
| 4/10/2023 | 1,90 | 1,90 | 0,00% | 1,87 | 1,95 | 1,92 | 1,89 | 1,93 | 532 | 4.549.639 |
| 3/10/2023 | 1,94 | 1,90 | -2,06% | 1,88 | 1,98 | 1,92 | 1,88 | 1,92 | 3.916 | 36.689.949 |
| 2/10/2023 | 1,95 | 1,94 | 0,00% | 1,87 | 1,95 | 1,90 | 1,92 | 1,94 | 956 | 8.350.639 |
| 29/9/2023 | 1,89 | 1,94 | +1,57% | 1,89 | 1,98 | 1,94 | 1,93 | 1,94 | 561 | 4.503.475 |
| 28/9/2023 | 1,96 | 1,91 | 0,00% | 1,87 | 1,96 | 1,90 | 1,90 | 1,94 | 1.076 | 9.921.132 |
| 27/9/2023 | 1,96 | 1,91 | -4,50% | 1,87 | 2,03 | 1,95 | 1,88 | 1,93 | 1.745 | 16.864.550 |
| 26/9/2023 | 2,00 | 2,00 | -0,50% | 2,00 | 2,08 | 2,01 | 2,00 | 2,03 | 445 | 3.140.255 |
| 25/9/2023 | 2,01 | 2,01 | -1,47% | 2,00 | 2,04 | 2,02 | 2,01 | 2,02 | 368 | 2.225.243 |
| 22/9/2023 | 2,03 | 2,04 | +0,49% | 2,02 | 2,06 | 2,03 | 2,02 | 2,04 | 1.143 | 6.451.409 |
| 21/9/2023 | 2,03 | 2,03 | 0,00% | 2,00 | 2,07 | 2,04 | 2,03 | 2,05 | 3.203 | 20.657.673 |
| 20/9/2023 | 2,01 | 2,03 | 0,00% | 2,01 | 2,07 | 2,05 | 2,03 | 2,07 | 397 | 2.252.991 |
| 19/9/2023 | 2,01 | 2,03 | -0,49% | 2,01 | 2,12 | 2,05 | 2,03 | 2,04 | 888 | 5.676.650 |
| 18/9/2023 | 2,10 | 2,04 | -1,92% | 2,01 | 2,12 | 2,10 | 2,01 | 2,06 | 2.513 | 15.463.041 |
| 15/9/2023 | 2,16 | 2,08 | -1,42% | 2,08 | 2,16 | 2,13 | 2,08 | 2,13 | 2.143 | 17.885.083 |
| 14/9/2023 | 2,11 | 2,11 | -0,94% | 2,06 | 2,17 | 2,11 | 2,10 | 2,11 | 1.272 | 11.187.443 |
| 13/9/2023 | 2,10 | 2,13 | +2,90% | 2,04 | 2,20 | 2,11 | 2,08 | 2,13 | 2.547 | 18.891.958 |
| 12/9/2023 | 2,01 | 2,07 | +0,49% | 2,01 | 2,15 | 2,08 | 2,07 | 2,10 | 404 | 4.307.616 |
| 11/9/2023 | 2,04 | 2,06 | -0,48% | 2,04 | 2,11 | 2,09 | 2,06 | 2,08 | 185 | 805.958 |