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: 3 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.
PCAR3 - P.ACUCAR-CBD - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,91 | 4,00 | +2,56% | 3,86 | 4,06 | 3,96 | 3,99 | 4,00 | 7.135 | 4.229.652.300 |
| 5/9/2025 | 3,89 | 3,90 | +2,36% | 3,80 | 3,91 | 3,86 | 3,89 | 3,90 | 6.561 | 4.776.240.500 |
| 4/9/2025 | 3,89 | 3,81 | -1,30% | 3,76 | 4,06 | 3,85 | 3,81 | 3,82 | 13.313 | 10.177.548.200 |
| 3/9/2025 | 3,82 | 3,86 | +2,93% | 3,69 | 3,89 | 3,78 | 3,85 | 3,87 | 11.818 | 11.738.397.600 |
| 2/9/2025 | 3,60 | 3,75 | +1,90% | 3,57 | 3,78 | 3,71 | 3,74 | 3,75 | 11.016 | 8.310.122.000 |
| 1/9/2025 | 3,59 | 3,68 | +2,51% | 3,45 | 3,70 | 3,60 | 3,67 | 3,68 | 7.692 | 4.967.291.800 |
| 29/8/2025 | 3,55 | 3,59 | +1,13% | 3,52 | 3,84 | 3,64 | 3,58 | 3,59 | 18.139 | 10.938.821.400 |
| 28/8/2025 | 3,64 | 3,55 | -1,39% | 3,55 | 3,81 | 3,67 | 3,55 | 3,56 | 11.557 | 6.852.088.100 |
| 27/8/2025 | 3,64 | 3,60 | -0,83% | 3,54 | 3,67 | 3,59 | 3,60 | 3,61 | 7.025 | 3.813.139.000 |
| 26/8/2025 | 3,53 | 3,63 | +3,13% | 3,52 | 3,72 | 3,59 | 3,62 | 3,63 | 9.956 | 9.380.599.700 |
| 25/8/2025 | 3,40 | 3,52 | +8,98% | 3,27 | 3,70 | 3,44 | 3,51 | 3,52 | 19.815 | 12.903.006.500 |
| 22/8/2025 | 3,19 | 3,23 | +1,57% | 3,19 | 3,32 | 3,25 | 3,23 | 3,24 | 10.217 | 8.323.521.300 |
| 21/8/2025 | 3,12 | 3,18 | +0,95% | 3,09 | 3,34 | 3,19 | 3,17 | 3,19 | 10.262 | 7.284.997.500 |
| 20/8/2025 | 2,90 | 3,15 | +8,62% | 2,84 | 3,18 | 3,05 | 3,15 | 3,16 | 10.837 | 6.115.533.600 |
| 19/8/2025 | 2,91 | 2,90 | -1,69% | 2,86 | 2,96 | 2,89 | 2,90 | 2,91 | 6.725 | 1.937.122.100 |
| 18/8/2025 | 2,81 | 2,95 | +3,51% | 2,75 | 3,04 | 2,92 | 2,94 | 2,95 | 13.252 | 5.678.984.500 |
| 15/8/2025 | 2,67 | 2,85 | +6,74% | 2,61 | 2,87 | 2,77 | 2,85 | 2,86 | 11.355 | 5.656.898.400 |
| 14/8/2025 | 2,72 | 2,67 | -1,48% | 2,65 | 2,75 | 2,69 | 2,67 | 2,68 | 16.598 | 4.090.433.900 |
| 13/8/2025 | 3,02 | 2,71 | -10,56% | 2,66 | 3,02 | 2,77 | 2,70 | 2,71 | 18.959 | 8.131.125.000 |
| 12/8/2025 | 3,08 | 3,03 | -0,98% | 3,02 | 3,11 | 3,06 | 3,02 | 3,03 | 5.830 | 2.289.417.500 |
| 11/8/2025 | 3,07 | 3,06 | -0,97% | 3,04 | 3,15 | 3,07 | 3,05 | 3,07 | 4.238 | 1.428.317.000 |
| 8/8/2025 | 3,19 | 3,09 | -3,13% | 3,03 | 3,20 | 3,10 | 3,09 | 3,10 | 8.750 | 2.605.266.100 |
| 7/8/2025 | 3,07 | 3,19 | +5,28% | 3,05 | 3,20 | 3,11 | 3,18 | 3,19 | 10.615 | 5.173.083.700 |
| 6/8/2025 | 3,39 | 3,03 | -10,36% | 3,02 | 3,39 | 3,13 | 3,02 | 3,03 | 15.303 | 10.284.015.400 |
| 5/8/2025 | 3,38 | 3,38 | -0,29% | 3,36 | 3,44 | 3,39 | 3,37 | 3,38 | 4.483 | 1.716.296.400 |
| 4/8/2025 | 3,51 | 3,39 | -2,87% | 3,39 | 3,58 | 3,42 | 3,38 | 3,39 | 5.084 | 2.319.270.400 |
| 1/8/2025 | 3,61 | 3,49 | -0,85% | 3,47 | 3,62 | 3,52 | 3,48 | 3,50 | 7.227 | 2.093.208.100 |
| 31/7/2025 | 3,56 | 3,52 | -3,56% | 3,52 | 3,59 | 3,54 | 3,52 | 3,53 | 6.323 | 2.015.980.300 |
| 30/7/2025 | 3,44 | 3,65 | +5,80% | 3,42 | 3,67 | 3,58 | 3,64 | 3,65 | 9.269 | 3.927.268.900 |
| 29/7/2025 | 3,51 | 3,45 | -1,99% | 3,35 | 3,55 | 3,45 | 3,44 | 3,46 | 9.667 | 4.478.486.300 |
| 28/7/2025 | 3,52 | 3,52 | +0,57% | 3,49 | 3,62 | 3,53 | 3,51 | 3,52 | 8.146 | 3.439.447.800 |
| 25/7/2025 | 3,52 | 3,50 | +0,29% | 3,45 | 3,55 | 3,50 | 3,49 | 3,50 | 5.072 | 2.129.103.900 |
| 24/7/2025 | 3,41 | 3,49 | +1,45% | 3,35 | 3,50 | 3,44 | 3,48 | 3,49 | 4.355 | 2.123.866.700 |
| 23/7/2025 | 3,37 | 3,44 | +1,78% | 3,35 | 3,51 | 3,44 | 3,43 | 3,44 | 3.352 | 2.261.134.700 |
| 22/7/2025 | 3,34 | 3,38 | +1,20% | 3,33 | 3,47 | 3,39 | 3,37 | 3,40 | 8.139 | 2.835.010.300 |
| 21/7/2025 | 3,60 | 3,34 | -7,73% | 3,30 | 3,67 | 3,42 | 3,34 | 3,35 | 13.941 | 7.721.724.100 |
| 18/7/2025 | 3,74 | 3,62 | -3,72% | 3,62 | 3,95 | 3,76 | 3,61 | 3,62 | 16.397 | 9.026.304.900 |
| 17/7/2025 | 3,55 | 3,76 | +6,52% | 3,49 | 3,88 | 3,71 | 3,75 | 3,77 | 18.354 | 12.462.934.400 |
| 16/7/2025 | 3,22 | 3,53 | +10,66% | 3,20 | 3,59 | 3,39 | 3,53 | 3,54 | 9.847 | 6.005.891.800 |
| 15/7/2025 | 3,21 | 3,19 | -0,31% | 3,14 | 3,24 | 3,18 | 3,18 | 3,19 | 3.694 | 1.235.523.500 |
| 14/7/2025 | 3,21 | 3,20 | -0,31% | 3,16 | 3,25 | 3,20 | 3,20 | 3,21 | 3.014 | 2.228.743.100 |
| 11/7/2025 | 3,16 | 3,21 | +1,58% | 3,08 | 3,25 | 3,16 | 3,21 | 3,23 | 8.513 | 2.452.806.600 |
| 10/7/2025 | 3,11 | 3,16 | +0,32% | 3,05 | 3,16 | 3,10 | 3,15 | 3,17 | 4.936 | 2.069.420.600 |
| 9/7/2025 | 3,16 | 3,15 | -0,32% | 3,12 | 3,25 | 3,15 | 3,14 | 3,16 | 5.483 | 3.615.007.100 |
| 8/7/2025 | 3,11 | 3,16 | +1,94% | 3,08 | 3,18 | 3,12 | 3,16 | 3,17 | 6.959 | 2.011.459.200 |
| 7/7/2025 | 3,23 | 3,10 | -3,73% | 3,07 | 3,24 | 3,11 | 3,09 | 3,10 | 9.648 | 3.031.747.900 |
| 4/7/2025 | 3,21 | 3,22 | +0,63% | 3,18 | 3,34 | 3,26 | 3,21 | 3,22 | 7.518 | 2.830.644.900 |
| 3/7/2025 | 3,18 | 3,20 | +0,95% | 3,17 | 3,25 | 3,20 | 3,20 | 3,21 | 3.365 | 1.929.887.700 |
| 2/7/2025 | 3,22 | 3,17 | +0,32% | 3,15 | 3,36 | 3,23 | 3,17 | 3,18 | 8.476 | 4.100.800.700 |
| 1/7/2025 | 3,07 | 3,16 | +2,60% | 3,07 | 3,19 | 3,14 | 3,16 | 3,17 | 3.943 | 2.344.530.400 |
| 30/6/2025 | 3,04 | 3,08 | +0,98% | 3,01 | 3,12 | 3,08 | 3,08 | 3,09 | 5.956 | 2.443.192.000 |
| 27/6/2025 | 2,99 | 3,05 | +2,01% | 2,97 | 3,07 | 3,03 | 3,03 | 3,06 | 3.727 | 2.210.649.000 |
| 26/6/2025 | 3,00 | 2,99 | +0,67% | 2,91 | 3,03 | 2,98 | 2,99 | 3,00 | 5.258 | 4.855.896.400 |
| 25/6/2025 | 3,07 | 2,97 | -4,19% | 2,96 | 3,09 | 3,02 | 2,97 | 2,98 | 5.370 | 3.915.545.600 |
| 24/6/2025 | 3,04 | 3,10 | +1,97% | 3,04 | 3,20 | 3,12 | 3,09 | 3,10 | 7.291 | 3.707.852.400 |
| 23/6/2025 | 3,04 | 3,04 | -0,33% | 2,94 | 3,06 | 3,00 | 3,02 | 3,04 | 4.888 | 2.089.913.700 |
| 20/6/2025 | 3,06 | 3,05 | -0,33% | 2,96 | 3,06 | 3,00 | 3,04 | 3,05 | 3.874 | 3.677.013.400 |
| 18/6/2025 | 3,05 | 3,06 | -0,33% | 3,05 | 3,09 | 3,06 | 3,05 | 3,07 | 5.802 | 1.440.753.800 |
| 17/6/2025 | 3,13 | 3,07 | -0,97% | 3,05 | 3,13 | 3,07 | 3,06 | 3,07 | 7.483 | 1.703.338.300 |
| 16/6/2025 | 3,09 | 3,10 | +1,64% | 3,06 | 3,17 | 3,11 | 3,09 | 3,10 | 3.333 | 1.501.773.900 |
| 13/6/2025 | 3,06 | 3,05 | -0,97% | 3,04 | 3,10 | 3,05 | 3,04 | 3,06 | 2.977 | 1.258.743.000 |
| 12/6/2025 | 3,05 | 3,08 | +0,65% | 3,03 | 3,10 | 3,06 | 3,07 | 3,08 | 2.756 | 1.225.101.700 |
| 11/6/2025 | 3,03 | 3,06 | +0,33% | 3,02 | 3,13 | 3,07 | 3,06 | 3,08 | 2.834 | 1.438.306.700 |
| 10/6/2025 | 3,08 | 3,05 | +0,99% | 3,04 | 3,14 | 3,08 | 3,04 | 3,06 | 4.247 | 1.792.297.100 |
| 9/6/2025 | 3,05 | 3,02 | -1,31% | 3,01 | 3,09 | 3,03 | 3,02 | 3,03 | 3.823 | 1.104.280.200 |
| 6/6/2025 | 3,04 | 3,06 | +0,66% | 2,99 | 3,06 | 3,02 | 3,04 | 3,06 | 3.006 | 2.010.031.700 |
| 5/6/2025 | 3,03 | 3,04 | +0,33% | 2,98 | 3,14 | 3,02 | 3,03 | 3,04 | 9.450 | 2.808.889.600 |
| 4/6/2025 | 3,09 | 3,03 | -1,30% | 3,02 | 3,16 | 3,06 | 3,02 | 3,03 | 3.960 | 1.720.932.400 |
| 3/6/2025 | 3,02 | 3,07 | +1,66% | 2,99 | 3,07 | 3,04 | 3,06 | 3,07 | 3.734 | 1.605.118.800 |
| 2/6/2025 | 3,04 | 3,02 | +0,33% | 2,98 | 3,06 | 3,01 | 3,01 | 3,02 | 5.866 | 2.129.636.900 |
| 30/5/2025 | 3,01 | 3,01 | 0,00% | 2,99 | 3,07 | 3,02 | 3,00 | 3,01 | 3.829 | 1.599.602.500 |
| 29/5/2025 | 3,07 | 3,01 | -1,63% | 2,98 | 3,09 | 3,01 | 3,01 | 3,02 | 6.787 | 2.580.527.800 |
| 28/5/2025 | 3,08 | 3,06 | -0,65% | 3,02 | 3,13 | 3,06 | 3,06 | 3,09 | 4.155 | 2.309.893.300 |
| 27/5/2025 | 3,13 | 3,08 | -0,32% | 3,05 | 3,21 | 3,12 | 3,07 | 3,08 | 3.541 | 2.265.740.300 |
| 26/5/2025 | 3,13 | 3,09 | 0,00% | 3,03 | 3,13 | 3,08 | 3,06 | 3,09 | 2.774 | 1.153.635.900 |
| 23/5/2025 | 3,00 | 3,09 | +3,00% | 2,92 | 3,09 | 3,02 | 3,07 | 3,09 | 7.519 | 2.438.795.800 |
| 22/5/2025 | 3,10 | 3,00 | -3,23% | 3,00 | 3,16 | 3,07 | 3,00 | 3,03 | 9.032 | 2.766.990.100 |
| 21/5/2025 | 3,11 | 3,10 | 0,00% | 3,03 | 3,15 | 3,08 | 3,08 | 3,10 | 4.139 | 2.061.480.600 |
| 20/5/2025 | 3,18 | 3,10 | -3,13% | 3,00 | 3,22 | 3,06 | 3,09 | 3,10 | 7.976 | 3.341.802.200 |
| 19/5/2025 | 3,31 | 3,20 | -3,90% | 3,18 | 3,36 | 3,26 | 3,20 | 3,21 | 4.088 | 2.154.516.000 |
| 16/5/2025 | 3,41 | 3,33 | -1,19% | 3,30 | 3,44 | 3,35 | 3,32 | 3,33 | 6.849 | 2.339.484.900 |
| 15/5/2025 | 3,31 | 3,37 | +2,12% | 3,31 | 3,59 | 3,42 | 3,37 | 3,38 | 7.811 | 3.763.447.200 |
| 14/5/2025 | 3,35 | 3,30 | -1,49% | 3,23 | 3,42 | 3,32 | 3,30 | 3,32 | 6.635 | 3.099.027.300 |
| 13/5/2025 | 3,12 | 3,35 | +7,72% | 3,08 | 3,35 | 3,20 | 3,34 | 3,35 | 16.554 | 5.912.505.300 |
| 12/5/2025 | 3,09 | 3,11 | +1,63% | 3,01 | 3,16 | 3,09 | 3,09 | 3,11 | 8.533 | 2.660.040.000 |
| 9/5/2025 | 3,12 | 3,06 | -1,61% | 2,95 | 3,13 | 3,01 | 3,04 | 3,06 | 8.411 | 3.285.181.400 |
| 8/5/2025 | 3,15 | 3,11 | +0,32% | 3,10 | 3,26 | 3,17 | 3,10 | 3,11 | 10.820 | 6.219.143.900 |
| 7/5/2025 | 3,04 | 3,10 | +1,97% | 2,86 | 3,10 | 3,00 | 3,10 | 3,11 | 12.691 | 9.652.958.300 |
| 6/5/2025 | 3,65 | 3,04 | -20,21% | 2,70 | 3,70 | 2,99 | 3,04 | 3,05 | 41.064 | 32.782.972.000 |
| 5/5/2025 | 3,98 | 3,81 | -2,31% | 3,75 | 4,00 | 3,82 | 3,81 | 3,82 | 7.357 | 3.728.031.500 |
| 2/5/2025 | 4,24 | 3,90 | -15,03% | 3,88 | 4,24 | 3,99 | 3,90 | 3,91 | 8.715 | 6.038.513.900 |
| 29/4/2025 | 4,29 | 4,59 | +8,00% | 4,23 | 4,95 | 4,65 | 4,58 | 4,59 | 20.656 | 18.301.523.600 |
| 28/4/2025 | 4,44 | 4,25 | -3,41% | 4,20 | 4,62 | 4,39 | 4,25 | 4,27 | 13.232 | 10.657.638.600 |
| 25/4/2025 | 4,36 | 4,40 | +1,62% | 4,22 | 4,52 | 4,39 | 4,39 | 4,40 | 9.865 | 6.459.954.600 |
| 24/4/2025 | 4,05 | 4,33 | +6,91% | 4,03 | 4,47 | 4,31 | 4,33 | 4,35 | 14.378 | 9.415.730.000 |
| 23/4/2025 | 4,03 | 4,05 | +1,50% | 3,99 | 4,16 | 4,06 | 4,04 | 4,05 | 7.950 | 6.176.356.900 |
| 22/4/2025 | 3,75 | 3,99 | +6,40% | 3,63 | 4,02 | 3,91 | 3,95 | 3,99 | 6.719 | 5.418.064.700 |
| 17/4/2025 | 3,67 | 3,75 | +3,59% | 3,64 | 3,81 | 3,74 | 3,75 | 3,76 | 26.127 | 9.070.105.400 |
| 16/4/2025 | 3,66 | 3,62 | -1,90% | 3,55 | 3,74 | 3,61 | 3,61 | 3,63 | 9.035 | 5.522.943.800 |
| 15/4/2025 | 4,00 | 3,69 | -6,82% | 3,66 | 4,01 | 3,77 | 3,69 | 3,70 | 8.846 | 7.014.606.100 |
| 14/4/2025 | 4,00 | 3,96 | +3,94% | 3,91 | 4,22 | 4,02 | 3,96 | 3,97 | 11.742 | 10.718.045.200 |
| 11/4/2025 | 3,77 | 3,81 | +2,42% | 3,73 | 4,10 | 3,90 | 3,81 | 3,82 | 15.059 | 11.083.217.900 |
| 10/4/2025 | 3,64 | 3,72 | +1,92% | 3,52 | 3,76 | 3,65 | 3,70 | 3,72 | 9.278 | 6.381.109.100 |
| 9/4/2025 | 3,02 | 3,65 | +18,89% | 3,00 | 3,68 | 3,49 | 3,65 | 3,66 | 16.242 | 9.588.182.300 |
| 8/4/2025 | 3,23 | 3,07 | -4,36% | 3,04 | 3,26 | 3,11 | 3,06 | 3,08 | 6.602 | 2.993.229.800 |
| 7/4/2025 | 3,15 | 3,21 | -0,62% | 3,02 | 3,26 | 3,14 | 3,20 | 3,21 | 10.042 | 3.943.774.800 |
| 4/4/2025 | 3,32 | 3,23 | -4,44% | 3,19 | 3,47 | 3,31 | 3,23 | 3,24 | 10.264 | 4.295.837.400 |
| 3/4/2025 | 3,65 | 3,38 | -3,70% | 3,16 | 3,75 | 3,42 | 3,36 | 3,38 | 17.225 | 11.380.736.400 |
| 2/4/2025 | 3,06 | 3,51 | +15,84% | 3,06 | 3,84 | 3,52 | 3,51 | 3,52 | 23.590 | 18.364.216.700 |
| 1/4/2025 | 3,04 | 3,03 | -1,94% | 2,95 | 3,11 | 3,02 | 3,02 | 3,03 | 8.590 | 4.086.978.200 |
| 31/3/2025 | 2,82 | 3,09 | +13,60% | 2,81 | 3,16 | 3,00 | 3,08 | 3,09 | 14.812 | 8.914.033.500 |
| 28/3/2025 | 2,87 | 2,72 | -4,90% | 2,66 | 2,87 | 2,72 | 2,71 | 2,72 | 5.351 | 2.028.434.000 |
| 27/3/2025 | 2,75 | 2,86 | +4,76% | 2,72 | 2,93 | 2,84 | 2,85 | 2,87 | 6.031 | 2.390.768.100 |
| 26/3/2025 | 2,65 | 2,73 | +3,80% | 2,65 | 2,76 | 2,72 | 2,73 | 2,74 | 4.088 | 1.774.339.300 |
| 25/3/2025 | 2,53 | 2,63 | +4,37% | 2,53 | 2,77 | 2,66 | 2,63 | 2,64 | 5.841 | 2.557.978.100 |
| 24/3/2025 | 2,55 | 2,52 | -1,18% | 2,49 | 2,56 | 2,52 | 2,51 | 2,53 | 2.841 | 716.965.000 |
| 21/3/2025 | 2,55 | 2,55 | +0,79% | 2,51 | 2,56 | 2,53 | 2,54 | 2,55 | 3.157 | 914.017.500 |
| 20/3/2025 | 2,54 | 2,53 | -1,56% | 2,52 | 2,59 | 2,55 | 2,52 | 2,54 | 4.873 | 1.051.328.900 |
| 19/3/2025 | 2,47 | 2,57 | +3,63% | 2,47 | 2,58 | 2,53 | 2,56 | 2,57 | 5.558 | 1.745.725.200 |
| 18/3/2025 | 2,45 | 2,48 | +1,64% | 2,41 | 2,49 | 2,45 | 2,47 | 2,48 | 4.307 | 1.111.832.700 |
| 17/3/2025 | 2,43 | 2,44 | +1,67% | 2,39 | 2,46 | 2,42 | 2,43 | 2,44 | 3.812 | 1.250.322.500 |
| 14/3/2025 | 2,43 | 2,40 | -0,41% | 2,40 | 2,51 | 2,44 | 2,40 | 2,41 | 6.668 | 2.216.887.700 |
| 13/3/2025 | 2,42 | 2,41 | -0,41% | 2,39 | 2,44 | 2,41 | 2,41 | 2,42 | 3.666 | 1.004.205.400 |
| 12/3/2025 | 2,38 | 2,42 | +1,68% | 2,38 | 2,46 | 2,42 | 2,41 | 2,42 | 4.667 | 1.234.376.800 |
| 11/3/2025 | 2,47 | 2,38 | -3,25% | 2,35 | 2,47 | 2,39 | 2,37 | 2,38 | 5.820 | 1.735.608.600 |
| 10/3/2025 | 2,49 | 2,46 | -1,20% | 2,45 | 2,54 | 2,48 | 2,46 | 2,47 | 4.785 | 987.211.100 |
| 7/3/2025 | 2,43 | 2,49 | +2,47% | 2,42 | 2,54 | 2,48 | 2,48 | 2,49 | 4.472 | 1.594.161.100 |
| 6/3/2025 | 2,52 | 2,43 | -2,80% | 2,42 | 2,54 | 2,46 | 2,43 | 2,44 | 4.777 | 1.989.467.800 |
| 5/3/2025 | 2,50 | 2,50 | -1,19% | 2,48 | 2,53 | 2,50 | 2,49 | 2,50 | 3.015 | 633.675.800 |
| 28/2/2025 | 2,60 | 2,53 | -3,44% | 2,47 | 2,61 | 2,54 | 2,52 | 2,53 | 5.758 | 1.997.461.800 |
| 27/2/2025 | 2,57 | 2,62 | +1,95% | 2,55 | 2,65 | 2,60 | 2,61 | 2,62 | 6.530 | 2.451.638.500 |
| 26/2/2025 | 2,71 | 2,57 | -4,46% | 2,57 | 2,73 | 2,63 | 2,57 | 2,58 | 5.191 | 2.366.249.300 |
| 25/2/2025 | 2,66 | 2,69 | +1,13% | 2,66 | 2,74 | 2,69 | 2,67 | 2,69 | 4.968 | 1.287.730.000 |
| 24/2/2025 | 2,72 | 2,66 | -1,85% | 2,60 | 2,74 | 2,64 | 2,64 | 2,66 | 7.686 | 3.271.189.500 |
| 21/2/2025 | 2,73 | 2,71 | -0,73% | 2,70 | 2,77 | 2,72 | 2,71 | 2,72 | 5.400 | 2.514.012.500 |
| 20/2/2025 | 2,75 | 2,73 | +0,37% | 2,65 | 2,77 | 2,71 | 2,71 | 2,73 | 11.522 | 3.979.855.200 |
| 19/2/2025 | 2,82 | 2,72 | -7,17% | 2,72 | 2,97 | 2,84 | 2,72 | 2,73 | 16.793 | 7.830.667.100 |
| 18/2/2025 | 3,03 | 2,93 | -6,69% | 2,87 | 3,03 | 2,93 | 2,93 | 2,94 | 12.019 | 7.503.301.700 |
| 17/2/2025 | 3,13 | 3,14 | +0,32% | 3,09 | 3,18 | 3,12 | 3,14 | 3,15 | 11.383 | 4.585.675.100 |
| 14/2/2025 | 3,00 | 3,13 | +5,03% | 2,90 | 3,13 | 3,03 | 3,09 | 3,13 | 19.111 | 4.184.186.900 |
| 13/2/2025 | 2,88 | 2,98 | +3,11% | 2,81 | 3,00 | 2,95 | 2,98 | 2,99 | 13.031 | 4.649.964.100 |
| 12/2/2025 | 2,80 | 2,89 | +0,35% | 2,76 | 2,90 | 2,84 | 2,88 | 2,90 | 9.194 | 2.649.217.400 |
| 11/2/2025 | 2,70 | 2,88 | +6,67% | 2,68 | 2,92 | 2,82 | 2,86 | 2,88 | 19.265 | 4.032.995.400 |
| 10/2/2025 | 2,69 | 2,70 | +1,50% | 2,66 | 2,76 | 2,70 | 2,69 | 2,70 | 4.783 | 1.708.390.300 |
| 7/2/2025 | 2,66 | 2,66 | +0,38% | 2,59 | 2,68 | 2,63 | 2,65 | 2,66 | 3.969 | 1.100.138.600 |
| 6/2/2025 | 2,60 | 2,65 | +2,71% | 2,56 | 2,65 | 2,59 | 2,63 | 2,65 | 5.449 | 1.320.609.500 |
| 5/2/2025 | 2,63 | 2,58 | -1,53% | 2,55 | 2,64 | 2,58 | 2,57 | 2,58 | 4.402 | 1.320.264.400 |
| 4/2/2025 | 2,65 | 2,62 | -1,13% | 2,55 | 2,67 | 2,61 | 2,62 | 2,63 | 5.380 | 1.500.596.200 |
| 3/2/2025 | 2,73 | 2,65 | -1,85% | 2,61 | 2,73 | 2,64 | 2,64 | 2,65 | 5.673 | 1.989.170.700 |
| 31/1/2025 | 2,76 | 2,70 | -1,82% | 2,69 | 2,78 | 2,73 | 2,70 | 2,73 | 4.060 | 1.838.659.400 |
| 30/1/2025 | 2,72 | 2,75 | +1,85% | 2,71 | 2,81 | 2,76 | 2,75 | 2,76 | 6.002 | 3.408.929.500 |
| 29/1/2025 | 2,74 | 2,70 | -0,37% | 2,67 | 2,75 | 2,71 | 2,70 | 2,71 | 3.455 | 1.851.088.800 |
| 28/1/2025 | 2,80 | 2,71 | -2,87% | 2,70 | 2,82 | 2,74 | 2,70 | 2,72 | 5.173 | 1.907.376.300 |
| 27/1/2025 | 2,67 | 2,79 | +4,49% | 2,65 | 2,84 | 2,77 | 2,79 | 2,81 | 6.806 | 3.535.076.700 |
| 24/1/2025 | 2,70 | 2,67 | -1,48% | 2,63 | 2,73 | 2,68 | 2,66 | 2,67 | 5.447 | 2.360.223.900 |
| 23/1/2025 | 2,88 | 2,71 | -5,57% | 2,71 | 2,88 | 2,78 | 2,71 | 2,73 | 4.835 | 2.729.391.100 |
| 22/1/2025 | 2,80 | 2,87 | +3,24% | 2,72 | 2,89 | 2,80 | 2,86 | 2,87 | 6.684 | 3.050.299.100 |
| 21/1/2025 | 2,76 | 2,78 | 0,00% | 2,76 | 2,85 | 2,80 | 2,77 | 2,78 | 4.870 | 1.751.583.400 |
| 20/1/2025 | 2,72 | 2,78 | +2,96% | 2,68 | 2,81 | 2,77 | 2,77 | 2,78 | 4.292 | 1.705.685.100 |
| 17/1/2025 | 2,68 | 2,70 | +0,75% | 2,65 | 2,75 | 2,71 | 2,69 | 2,70 | 12.937 | 2.349.167.400 |
| 16/1/2025 | 2,76 | 2,68 | -2,55% | 2,66 | 2,77 | 2,69 | 2,67 | 2,68 | 5.176 | 1.494.337.300 |
| 15/1/2025 | 2,73 | 2,75 | +2,23% | 2,64 | 2,79 | 2,72 | 2,75 | 2,76 | 6.574 | 2.183.226.200 |
| 14/1/2025 | 2,65 | 2,69 | +2,28% | 2,55 | 2,71 | 2,61 | 2,69 | 2,70 | 21.703 | 4.601.225.500 |
| 13/1/2025 | 2,72 | 2,63 | -4,71% | 2,61 | 2,75 | 2,65 | 2,63 | 2,64 | 11.565 | 4.546.430.600 |
| 10/1/2025 | 2,85 | 2,76 | -3,16% | 2,68 | 2,86 | 2,74 | 2,74 | 2,76 | 7.769 | 3.288.894.100 |
| 9/1/2025 | 2,79 | 2,85 | 0,00% | 2,77 | 2,91 | 2,85 | 2,84 | 2,85 | 6.437 | 2.324.572.700 |
| 8/1/2025 | 2,82 | 2,85 | +1,06% | 2,70 | 2,85 | 2,76 | 2,80 | 2,85 | 7.914 | 3.486.795.200 |
| 7/1/2025 | 2,82 | 2,82 | +1,44% | 2,75 | 2,86 | 2,81 | 2,82 | 2,83 | 6.461 | 3.107.793.200 |
| 6/1/2025 | 2,70 | 2,78 | +4,91% | 2,65 | 2,81 | 2,73 | 2,78 | 2,79 | 6.265 | 3.546.290.000 |
| 3/1/2025 | 2,63 | 2,65 | +0,76% | 2,61 | 2,74 | 2,68 | 2,65 | 2,67 | 10.630 | 4.414.870.800 |
| 2/1/2025 | 2,56 | 2,63 | +3,14% | 2,53 | 2,66 | 2,60 | 2,63 | 2,64 | 6.729 | 1.941.249.900 |
| 30/12/2024 | 2,65 | 2,55 | -1,54% | 2,55 | 2,77 | 2,65 | 2,55 | 2,57 | 7.484 | 3.330.266.000 |
| 27/12/2024 | 2,58 | 2,59 | +1,17% | 2,48 | 2,62 | 2,55 | 2,57 | 2,59 | 10.615 | 3.258.286.700 |
| 26/12/2024 | 2,46 | 2,56 | +5,35% | 2,44 | 2,59 | 2,52 | 2,56 | 2,57 | 8.866 | 3.287.085.500 |
| 23/12/2024 | 2,35 | 2,43 | +0,83% | 2,35 | 2,51 | 2,42 | 2,43 | 2,44 | 20.364 | 2.599.619.100 |
| 20/12/2024 | 2,35 | 2,41 | +2,55% | 2,35 | 2,47 | 2,41 | 2,41 | 2,42 | 8.984 | 5.892.837.000 |
| 19/12/2024 | 2,24 | 2,35 | +3,98% | 2,18 | 2,36 | 2,27 | 2,35 | 2,36 | 11.846 | 4.424.326.300 |
| 18/12/2024 | 2,47 | 2,26 | -9,96% | 2,26 | 2,50 | 2,36 | 2,26 | 2,27 | 11.113 | 4.950.778.200 |
| 17/12/2024 | 2,88 | 2,51 | -8,39% | 2,44 | 2,90 | 2,56 | 2,51 | 2,52 | 18.224 | 10.035.944.300 |
| 16/12/2024 | 2,44 | 2,74 | +15,61% | 2,43 | 2,94 | 2,75 | 2,73 | 2,74 | 24.357 | 19.125.923.100 |
| 13/12/2024 | 2,41 | 2,37 | +4,87% | 2,32 | 2,50 | 2,42 | 2,36 | 2,37 | 17.266 | 9.872.875.300 |
| 12/12/2024 | 2,46 | 2,26 | -11,02% | 2,23 | 2,47 | 2,32 | 2,26 | 2,27 | 14.728 | 5.807.242.100 |
| 11/12/2024 | 2,44 | 2,54 | +4,96% | 2,38 | 2,59 | 2,48 | 2,53 | 2,55 | 10.397 | 3.945.525.100 |
| 10/12/2024 | 2,30 | 2,42 | +7,56% | 2,28 | 2,45 | 2,39 | 2,42 | 2,43 | 6.874 | 4.233.044.300 |
| 9/12/2024 | 2,38 | 2,25 | -5,06% | 2,25 | 2,46 | 2,34 | 2,25 | 2,27 | 7.656 | 3.915.234.700 |
| 6/12/2024 | 2,58 | 2,37 | -8,14% | 2,37 | 2,61 | 2,46 | 2,37 | 2,38 | 9.969 | 5.117.889.900 |
| 5/12/2024 | 2,57 | 2,58 | +1,57% | 2,56 | 2,64 | 2,59 | 2,57 | 2,59 | 6.835 | 3.341.665.400 |
| 4/12/2024 | 2,59 | 2,54 | -1,55% | 2,52 | 2,62 | 2,56 | 2,53 | 2,55 | 7.612 | 3.036.843.100 |
| 3/12/2024 | 2,65 | 2,58 | -2,27% | 2,54 | 2,68 | 2,58 | 2,57 | 2,58 | 9.339 | 3.519.387.800 |
| 2/12/2024 | 2,64 | 2,64 | 0,00% | 2,57 | 2,71 | 2,64 | 2,64 | 2,65 | 6.854 | 3.858.542.200 |
| 29/11/2024 | 2,67 | 2,64 | -0,75% | 2,57 | 2,69 | 2,62 | 2,64 | 2,65 | 6.932 | 4.116.891.200 |
| 28/11/2024 | 2,71 | 2,66 | -2,92% | 2,65 | 2,75 | 2,69 | 2,66 | 2,68 | 6.064 | 3.548.905.300 |
| 27/11/2024 | 2,79 | 2,74 | -1,44% | 2,71 | 2,84 | 2,76 | 2,73 | 2,74 | 13.027 | 3.843.231.000 |
| 26/11/2024 | 2,81 | 2,78 | 0,00% | 2,77 | 2,86 | 2,80 | 2,77 | 2,78 | 7.033 | 2.790.057.200 |
| 25/11/2024 | 2,73 | 2,78 | +2,58% | 2,73 | 2,83 | 2,78 | 2,78 | 2,79 | 6.343 | 3.725.726.700 |
| 22/11/2024 | 2,69 | 2,71 | +1,12% | 2,69 | 2,76 | 2,72 | 2,71 | 2,73 | 5.659 | 2.199.052.200 |
| 21/11/2024 | 2,71 | 2,68 | -1,47% | 2,62 | 2,72 | 2,67 | 2,67 | 2,68 | 8.866 | 3.111.965.000 |
| 19/11/2024 | 2,78 | 2,72 | -1,81% | 2,67 | 2,82 | 2,73 | 2,71 | 2,73 | 7.736 | 3.907.050.600 |
| 18/11/2024 | 2,79 | 2,77 | -1,07% | 2,72 | 2,83 | 2,78 | 2,76 | 2,77 | 8.582 | 3.451.942.600 |
| 14/11/2024 | 2,87 | 2,80 | -2,78% | 2,78 | 2,89 | 2,82 | 2,79 | 2,80 | 7.950 | 4.062.527.200 |
| 13/11/2024 | 2,91 | 2,88 | -0,69% | 2,83 | 2,92 | 2,87 | 2,86 | 2,88 | 12.750 | 2.998.998.900 |
| 12/11/2024 | 2,94 | 2,90 | -1,02% | 2,82 | 2,94 | 2,87 | 2,88 | 2,90 | 11.679 | 3.953.965.000 |
| 11/11/2024 | 2,92 | 2,93 | 0,00% | 2,89 | 2,96 | 2,92 | 2,93 | 2,95 | 6.739 | 2.229.854.600 |
| 8/11/2024 | 3,04 | 2,93 | -3,93% | 2,87 | 3,04 | 2,93 | 2,92 | 2,93 | 12.332 | 5.019.886.400 |
| 7/11/2024 | 3,15 | 3,05 | -2,87% | 3,01 | 3,20 | 3,11 | 3,04 | 3,05 | 11.512 | 3.660.000.100 |
| 6/11/2024 | 3,17 | 3,14 | -1,88% | 2,96 | 3,24 | 3,12 | 3,14 | 3,15 | 10.002 | 6.516.135.300 |
| 5/11/2024 | 3,15 | 3,20 | +0,95% | 3,06 | 3,23 | 3,16 | 3,20 | 3,21 | 4.132 | 2.408.950.900 |
| 4/11/2024 | 2,96 | 3,17 | +8,19% | 2,96 | 3,17 | 3,08 | 3,16 | 3,17 | 11.949 | 4.527.812.100 |
| 1/11/2024 | 3,02 | 2,93 | -2,33% | 2,88 | 3,03 | 2,93 | 2,92 | 2,93 | 9.898 | 3.101.186.200 |
| 31/10/2024 | 3,12 | 3,00 | -3,85% | 2,99 | 3,14 | 3,03 | 2,99 | 3,00 | 5.268 | 2.885.107.800 |
| 30/10/2024 | 3,05 | 3,12 | +2,63% | 3,03 | 3,19 | 3,11 | 3,12 | 3,13 | 5.500 | 3.004.445.700 |
| 29/10/2024 | 3,15 | 3,04 | -3,18% | 3,02 | 3,21 | 3,10 | 3,03 | 3,04 | 6.987 | 3.633.223.700 |
| 28/10/2024 | 3,18 | 3,14 | -0,95% | 3,14 | 3,24 | 3,19 | 3,14 | 3,15 | 5.600 | 3.355.731.600 |
| 25/10/2024 | 3,24 | 3,17 | -1,86% | 3,16 | 3,25 | 3,19 | 3,16 | 3,17 | 5.761 | 2.339.950.300 |
| 24/10/2024 | 3,33 | 3,23 | -2,71% | 3,21 | 3,36 | 3,26 | 3,23 | 3,24 | 10.368 | 4.784.872.500 |
| 23/10/2024 | 3,22 | 3,32 | +3,11% | 3,21 | 3,35 | 3,28 | 3,31 | 3,32 | 5.485 | 4.220.973.600 |
| 22/10/2024 | 3,11 | 3,22 | +2,55% | 3,09 | 3,24 | 3,18 | 3,22 | 3,23 | 7.056 | 3.285.695.600 |
| 21/10/2024 | 3,16 | 3,14 | -0,95% | 3,13 | 3,20 | 3,15 | 3,14 | 3,15 | 4.978 | 2.363.300.400 |
| 18/10/2024 | 3,28 | 3,17 | -3,06% | 3,14 | 3,29 | 3,19 | 3,17 | 3,19 | 7.443 | 2.847.551.200 |
| 17/10/2024 | 3,24 | 3,27 | -0,91% | 3,23 | 3,32 | 3,26 | 3,27 | 3,28 | 5.143 | 2.360.630.300 |
| 16/10/2024 | 3,25 | 3,30 | +1,23% | 3,20 | 3,32 | 3,26 | 3,29 | 3,30 | 9.531 | 3.732.867.300 |
| 15/10/2024 | 3,30 | 3,26 | -0,31% | 3,18 | 3,40 | 3,27 | 3,26 | 3,27 | 15.488 | 4.262.571.600 |
| 14/10/2024 | 3,26 | 3,27 | 0,00% | 3,23 | 3,45 | 3,36 | 3,27 | 3,28 | 26.757 | 8.610.945.600 |
| 11/10/2024 | 3,14 | 3,27 | +3,81% | 3,11 | 3,29 | 3,22 | 3,26 | 3,27 | 15.202 | 7.151.467.300 |
| 10/10/2024 | 3,11 | 3,15 | +1,29% | 3,05 | 3,16 | 3,10 | 3,14 | 3,15 | 10.300 | 3.845.720.900 |
| 9/10/2024 | 2,98 | 3,11 | +3,67% | 2,97 | 3,17 | 3,10 | 3,11 | 3,12 | 22.025 | 6.967.194.600 |
| 8/10/2024 | 2,85 | 3,00 | +4,90% | 2,83 | 3,01 | 2,93 | 2,99 | 3,00 | 12.622 | 4.480.433.300 |
| 7/10/2024 | 2,85 | 2,86 | +1,06% | 2,83 | 3,03 | 2,89 | 2,86 | 2,87 | 12.745 | 6.650.790.700 |
| 4/10/2024 | 2,84 | 2,83 | -0,35% | 2,78 | 2,87 | 2,83 | 2,83 | 2,85 | 8.767 | 2.108.101.700 |
| 3/10/2024 | 2,89 | 2,84 | -4,05% | 2,84 | 2,92 | 2,86 | 2,83 | 2,84 | 9.544 | 2.368.947.100 |
| 2/10/2024 | 2,80 | 2,96 | +7,25% | 2,79 | 2,98 | 2,89 | 2,96 | 2,97 | 19.039 | 4.416.675.500 |
| 1/10/2024 | 2,83 | 2,76 | -2,13% | 2,75 | 2,84 | 2,78 | 2,76 | 2,77 | 10.698 | 2.890.280.600 |
| 30/9/2024 | 2,82 | 2,82 | +0,36% | 2,74 | 2,85 | 2,79 | 2,81 | 2,82 | 13.888 | 3.120.258.800 |
| 26/9/2024 | 2,85 | 2,81 | -1,06% | 2,81 | 2,92 | 2,84 | 2,81 | 2,82 | 11.048 | 2.525.893.000 |
| 25/9/2024 | 2,88 | 2,84 | -1,39% | 2,84 | 2,92 | 2,86 | 2,83 | 2,84 | 5.121 | 2.764.893.500 |
| 24/9/2024 | 2,97 | 2,88 | -1,71% | 2,88 | 3,01 | 2,92 | 2,88 | 2,89 | 5.802 | 1.732.454.300 |
| 23/9/2024 | 2,88 | 2,93 | +1,74% | 2,85 | 2,96 | 2,90 | 2,93 | 2,94 | 7.217 | 1.768.974.900 |
| 20/9/2024 | 2,91 | 2,88 | -2,04% | 2,81 | 2,94 | 2,87 | 2,88 | 2,89 | 14.002 | 4.189.357.100 |
| 19/9/2024 | 3,08 | 2,94 | -3,61% | 2,92 | 3,10 | 2,98 | 2,94 | 2,95 | 11.044 | 3.812.865.300 |
| 18/9/2024 | 3,08 | 3,05 | -1,93% | 3,04 | 3,16 | 3,09 | 3,05 | 3,06 | 7.401 | 2.951.612.000 |
| 17/9/2024 | 3,08 | 3,11 | +0,97% | 3,04 | 3,11 | 3,07 | 3,10 | 3,11 | 3.198 | 1.448.294.000 |
| 16/9/2024 | 3,02 | 3,08 | +1,32% | 3,02 | 3,10 | 3,06 | 3,07 | 3,08 | 5.022 | 1.831.844.400 |
| 13/9/2024 | 3,07 | 3,04 | -0,33% | 3,01 | 3,14 | 3,06 | 3,03 | 3,04 | 6.903 | 1.983.254.700 |
| 12/9/2024 | 3,08 | 3,05 | -1,29% | 3,01 | 3,11 | 3,06 | 3,05 | 3,06 | 5.912 | 1.221.947.700 |
| 11/9/2024 | 2,98 | 3,09 | +4,75% | 2,93 | 3,09 | 3,01 | 3,07 | 3,09 | 6.492 | 2.459.445.200 |
| 10/9/2024 | 2,95 | 2,95 | -0,34% | 2,92 | 3,00 | 2,95 | 2,94 | 2,95 | 6.401 | 1.496.163.100 |
| 9/9/2024 | 3,05 | 2,96 | -2,95% | 2,95 | 3,06 | 2,98 | 2,95 | 2,96 | 7.477 | 2.167.572.300 |
| 6/9/2024 | 3,19 | 3,05 | -4,69% | 3,04 | 3,22 | 3,09 | 3,05 | 3,06 | 9.244 | 3.179.868.300 |
| 5/9/2024 | 3,23 | 3,20 | -0,93% | 3,14 | 3,28 | 3,21 | 3,19 | 3,21 | 5.919 | 3.469.348.600 |
| 4/9/2024 | 2,99 | 3,23 | +9,12% | 2,99 | 3,26 | 3,15 | 3,23 | 3,24 | 9.839 | 4.427.850.800 |
| 3/9/2024 | 3,11 | 2,96 | -4,21% | 2,94 | 3,17 | 3,02 | 2,95 | 2,96 | 7.450 | 2.438.668.200 |
| 2/9/2024 | 3,12 | 3,09 | -1,28% | 3,07 | 3,13 | 3,10 | 3,09 | 3,10 | 4.263 | 1.459.452.800 |
| 30/8/2024 | 3,10 | 3,13 | -0,32% | 3,07 | 3,18 | 3,13 | 3,12 | 3,13 | 6.241 | 2.499.053.200 |
| 29/8/2024 | 3,30 | 3,14 | -4,56% | 3,13 | 3,32 | 3,18 | 3,14 | 3,15 | 7.887 | 3.216.891.200 |
| 28/8/2024 | 3,26 | 3,29 | +0,30% | 3,20 | 3,31 | 3,25 | 3,29 | 3,30 | 4.810 | 1.927.287.400 |
| 27/8/2024 | 3,23 | 3,28 | +1,55% | 3,21 | 3,32 | 3,25 | 3,27 | 3,28 | 4.537 | 2.766.764.400 |
| 26/8/2024 | 3,23 | 3,23 | +0,62% | 3,12 | 3,27 | 3,18 | 3,22 | 3,24 | 6.134 | 2.837.916.200 |
| 23/8/2024 | 3,19 | 3,21 | +0,63% | 3,19 | 3,32 | 3,25 | 3,20 | 3,21 | 7.045 | 3.106.414.800 |
| 22/8/2024 | 3,29 | 3,19 | -3,33% | 3,19 | 3,31 | 3,24 | 3,19 | 3,20 | 7.958 | 2.715.917.300 |
| 21/8/2024 | 3,25 | 3,30 | +0,92% | 3,22 | 3,36 | 3,29 | 3,29 | 3,30 | 10.880 | 4.899.703.800 |
| 20/8/2024 | 3,34 | 3,27 | -1,80% | 3,23 | 3,36 | 3,27 | 3,26 | 3,27 | 10.566 | 4.442.828.200 |
| 19/8/2024 | 3,22 | 3,33 | +3,42% | 3,15 | 3,44 | 3,33 | 3,32 | 3,33 | 12.618 | 6.220.984.500 |
| 16/8/2024 | 3,16 | 3,22 | +1,90% | 3,15 | 3,33 | 3,23 | 3,22 | 3,23 | 7.263 | 5.837.511.300 |
| 15/8/2024 | 3,19 | 3,16 | -1,25% | 3,12 | 3,19 | 3,15 | 3,15 | 3,16 | 2.382 | 4.093.112.500 |
| 14/8/2024 | 3,12 | 3,20 | +2,24% | 3,05 | 3,24 | 3,15 | 3,18 | 3,20 | 2.481 | 4.104.331.600 |
| 13/8/2024 | 3,20 | 3,13 | -1,26% | 3,05 | 3,20 | 3,11 | 3,12 | 3,13 | 1.236 | 2.655.571.400 |
| 12/8/2024 | 3,13 | 3,17 | +1,28% | 3,11 | 3,25 | 3,17 | 3,17 | 3,18 | 2.303 | 3.038.532.400 |
| 9/8/2024 | 3,15 | 3,13 | -0,63% | 3,08 | 3,27 | 3,18 | 3,12 | 3,13 | 4.758 | 4.043.265.800 |
| 8/8/2024 | 3,07 | 3,15 | +1,94% | 2,98 | 3,19 | 3,09 | 3,14 | 3,15 | 1.184 | 4.336.565.800 |
| 7/8/2024 | 2,88 | 3,09 | +8,42% | 2,82 | 3,16 | 2,99 | 3,09 | 3,10 | 3.056 | 6.819.708.900 |
| 6/8/2024 | 3,10 | 2,85 | -7,17% | 2,81 | 3,19 | 2,93 | 2,85 | 2,86 | 797 | 8.285.005.800 |
| 5/8/2024 | 2,59 | 3,07 | +14,98% | 2,56 | 3,15 | 2,90 | 3,06 | 3,07 | 5.175 | 9.452.869.100 |
| 2/8/2024 | 2,63 | 2,67 | +1,52% | 2,57 | 2,78 | 2,66 | 2,67 | 2,68 | 199 | 4.935.225.200 |
| 1/8/2024 | 2,67 | 2,63 | -0,75% | 2,62 | 2,71 | 2,65 | 2,63 | 2,64 | 6.037 | 3.621.775.500 |
| 31/7/2024 | 2,69 | 2,65 | -1,12% | 2,65 | 2,72 | 2,67 | 2,64 | 2,65 | 7.227 | 2.854.882.500 |
| 30/7/2024 | 2,73 | 2,68 | -2,19% | 2,65 | 2,73 | 2,67 | 2,67 | 2,68 | 1.150 | 2.795.575.800 |
| 29/7/2024 | 2,87 | 2,74 | -4,20% | 2,72 | 2,88 | 2,76 | 2,73 | 2,74 | 5.782 | 3.692.264.800 |
| 26/7/2024 | 2,84 | 2,86 | +1,06% | 2,83 | 2,90 | 2,86 | 2,85 | 2,86 | 4.113 | 2.218.643.900 |
| 25/7/2024 | 2,85 | 2,83 | -1,05% | 2,82 | 2,88 | 2,84 | 2,82 | 2,83 | 5.854 | 2.101.290.600 |
| 24/7/2024 | 2,90 | 2,86 | -1,38% | 2,80 | 2,98 | 2,88 | 2,85 | 2,86 | 2.046 | 5.639.180.800 |
| 23/7/2024 | 2,82 | 2,90 | +3,20% | 2,78 | 2,93 | 2,87 | 2,89 | 2,90 | 8.618 | 3.732.344.700 |
| 22/7/2024 | 2,94 | 2,81 | -3,44% | 2,81 | 2,95 | 2,86 | 2,81 | 2,82 | 7.087 | 3.509.834.200 |
| 19/7/2024 | 2,93 | 2,91 | 0,00% | 2,82 | 2,99 | 2,90 | 2,90 | 2,91 | 2.672 | 5.443.686.900 |
| 18/7/2024 | 3,07 | 2,91 | -5,52% | 2,91 | 3,09 | 2,98 | 2,91 | 2,92 | 861 | 3.663.509.000 |
| 17/7/2024 | 3,12 | 3,08 | -1,60% | 3,06 | 3,21 | 3,12 | 3,07 | 3,08 | 301 | 2.872.277.400 |
| 16/7/2024 | 3,30 | 3,13 | -7,94% | 3,11 | 3,34 | 3,19 | 3,12 | 3,13 | 2.309 | 8.204.111.400 |
| 15/7/2024 | 3,38 | 3,40 | +1,19% | 3,30 | 3,41 | 3,36 | 3,40 | 3,38 | 8.386 | 3.778.041.500 |
| 12/7/2024 | 3,30 | 3,36 | +1,82% | 3,29 | 3,45 | 3,36 | 3,35 | 3,36 | 865 | 7.658.465.300 |
| 11/7/2024 | 3,27 | 3,30 | +2,48% | 3,23 | 3,31 | 3,27 | 3,29 | 3,30 | 9.894 | 3.853.695.600 |
| 10/7/2024 | 3,25 | 3,22 | 0,00% | 3,20 | 3,34 | 3,25 | 3,21 | 3,23 | 9.871 | 5.665.635.000 |
| 9/7/2024 | 3,12 | 3,22 | +3,21% | 3,08 | 3,25 | 3,19 | 3,20 | 3,22 | 7.665 | 4.363.510.500 |
| 8/7/2024 | 3,12 | 3,12 | -0,95% | 3,05 | 3,16 | 3,11 | 3,10 | 3,12 | 9.533 | 3.161.817.600 |
| 5/7/2024 | 2,96 | 3,15 | +7,51% | 2,92 | 3,20 | 3,10 | 3,14 | 3,15 | 4.161 | 9.388.202.700 |
| 4/7/2024 | 2,80 | 2,93 | +7,33% | 2,76 | 2,95 | 2,86 | 2,93 | 2,94 | 8.628 | 4.740.187.300 |
| 3/7/2024 | 2,66 | 2,73 | +3,80% | 2,65 | 2,79 | 2,73 | 2,73 | 2,74 | 7.179 | 3.384.979.100 |
| 2/7/2024 | 2,62 | 2,63 | +0,38% | 2,58 | 2,66 | 2,62 | 2,63 | 2,65 | 8.562 | 3.183.331.100 |
| 1/7/2024 | 2,71 | 2,62 | -2,96% | 2,62 | 2,73 | 2,66 | 2,62 | 2,63 | 9.576 | 4.387.328.200 |
| 28/6/2024 | 2,78 | 2,70 | -4,26% | 2,68 | 2,83 | 2,71 | 2,69 | 2,71 | 7.202 | 3.215.712.100 |
| 27/6/2024 | 2,63 | 2,82 | +8,05% | 2,58 | 2,82 | 2,70 | 2,81 | 2,82 | 1.450 | 5.941.592.000 |
| 26/6/2024 | 2,81 | 2,61 | -7,77% | 2,61 | 2,82 | 2,69 | 2,61 | 2,62 | 1.909 | 6.644.388.400 |
| 25/6/2024 | 2,94 | 2,83 | -3,74% | 2,83 | 2,96 | 2,87 | 2,83 | 2,84 | 5.395 | 3.231.314.800 |
| 24/6/2024 | 2,93 | 2,94 | +0,68% | 2,92 | 3,02 | 2,96 | 2,94 | 2,95 | 6.764 | 3.198.498.200 |
| 21/6/2024 | 3,00 | 2,92 | -2,67% | 2,92 | 3,05 | 2,95 | 2,91 | 2,92 | 8.686 | 5.094.232.600 |
| 20/6/2024 | 2,98 | 3,00 | +1,69% | 2,94 | 3,04 | 2,98 | 3,00 | 3,01 | 7.187 | 4.888.913.000 |
| 19/6/2024 | 2,91 | 2,95 | +1,03% | 2,88 | 2,97 | 2,93 | 2,95 | 2,96 | 3.209 | 1.359.892.000 |
| 18/6/2024 | 2,94 | 2,92 | -0,34% | 2,85 | 2,97 | 2,90 | 2,92 | 2,93 | 435 | 4.303.723.800 |
| 17/6/2024 | 3,02 | 2,93 | -3,30% | 2,93 | 3,07 | 2,97 | 2,93 | 2,94 | 6.167 | 2.466.521.500 |
| 14/6/2024 | 3,00 | 3,03 | +1,00% | 2,94 | 3,08 | 3,01 | 3,02 | 3,03 | 8.584 | 5.448.404.400 |
| 13/6/2024 | 2,91 | 3,00 | +3,45% | 2,85 | 3,15 | 2,97 | 3,00 | 3,02 | 8.076 | 6.493.754.700 |
| 12/6/2024 | 2,98 | 2,90 | -1,69% | 2,85 | 3,04 | 2,93 | 2,90 | 2,91 | 1.531 | 3.923.838.200 |
| 11/6/2024 | 2,83 | 2,95 | +4,24% | 2,83 | 2,95 | 2,90 | 2,94 | 2,95 | 5.730 | 1.476.970.100 |
| 10/6/2024 | 2,91 | 2,83 | -1,74% | 2,81 | 2,92 | 2,85 | 2,83 | 2,84 | 7.102 | 2.403.563.700 |
| 7/6/2024 | 2,95 | 2,88 | -3,68% | 2,87 | 2,99 | 2,92 | 2,88 | 2,90 | 7.580 | 1.622.265.500 |
| 6/6/2024 | 2,94 | 2,99 | +3,10% | 2,92 | 3,02 | 2,97 | 2,99 | 3,00 | 7.512 | 2.540.480.200 |
| 5/6/2024 | 2,93 | 2,90 | -1,69% | 2,89 | 3,04 | 2,95 | 2,90 | 2,91 | 7.504 | 2.597.748.500 |
| 4/6/2024 | 3,07 | 2,95 | -4,22% | 2,92 | 3,08 | 2,97 | 2,94 | 2,96 | 6.552 | 2.983.475.500 |
| 3/6/2024 | 2,86 | 3,08 | +7,32% | 2,78 | 3,12 | 2,97 | 3,07 | 3,08 | 553 | 4.718.985.300 |
| 31/5/2024 | 3,10 | 2,87 | -7,72% | 2,87 | 3,12 | 2,95 | 2,87 | 2,88 | 9.289 | 3.977.956.400 |
| 29/5/2024 | 3,10 | 3,11 | -0,64% | 2,99 | 3,20 | 3,08 | 3,09 | 3,11 | 7.814 | 4.183.066.200 |
| 28/5/2024 | 3,16 | 3,13 | +0,97% | 3,13 | 3,29 | 3,20 | 3,13 | 3,14 | 1.128 | 4.881.067.800 |
| 27/5/2024 | 3,05 | 3,10 | +2,65% | 3,01 | 3,15 | 3,09 | 3,10 | 3,13 | 5.294 | 1.995.189.300 |
| 24/5/2024 | 3,00 | 3,02 | 0,00% | 3,00 | 3,10 | 3,05 | 3,02 | 3,03 | 2.617 | 1.403.208.500 |
| 23/5/2024 | 3,00 | 3,02 | 0,00% | 2,95 | 3,10 | 3,02 | 3,02 | 3,04 | 5.579 | 2.383.521.200 |
| 22/5/2024 | 3,10 | 3,02 | -3,21% | 3,00 | 3,12 | 3,03 | 3,01 | 3,02 | 6.534 | 2.160.635.800 |
| 21/5/2024 | 3,15 | 3,12 | -0,64% | 3,10 | 3,19 | 3,13 | 3,12 | 3,13 | 3.912 | 1.566.701.100 |
| 20/5/2024 | 3,11 | 3,14 | +0,96% | 3,05 | 3,15 | 3,11 | 3,13 | 3,14 | 3.941 | 1.461.828.900 |
| 17/5/2024 | 3,08 | 3,11 | +0,65% | 3,02 | 3,14 | 3,08 | 3,10 | 3,11 | 7.777 | 3.698.442.800 |
| 16/5/2024 | 3,11 | 3,09 | 0,00% | 3,04 | 3,17 | 3,08 | 3,06 | 3,09 | 5.963 | 2.766.198.000 |
| 15/5/2024 | 3,13 | 3,09 | -0,96% | 3,06 | 3,15 | 3,09 | 3,08 | 3,09 | 4.288 | 1.500.754.800 |
| 14/5/2024 | 3,02 | 3,12 | +2,97% | 3,02 | 3,13 | 3,09 | 3,12 | 3,13 | 6.585 | 1.995.205.800 |
| 13/5/2024 | 3,11 | 3,03 | -2,26% | 3,00 | 3,16 | 3,06 | 3,02 | 3,03 | 6.580 | 2.810.261.200 |
| 10/5/2024 | 3,11 | 3,10 | -0,96% | 3,03 | 3,15 | 3,08 | 3,10 | 3,11 | 9.715 | 4.390.928.300 |
| 9/5/2024 | 3,11 | 3,13 | -2,19% | 3,10 | 3,25 | 3,16 | 3,12 | 3,13 | 8.621 | 3.942.080.200 |
| 8/5/2024 | 3,36 | 3,20 | -5,88% | 3,16 | 3,46 | 3,28 | 3,19 | 3,20 | 4.788 | 9.195.716.900 |
| 7/5/2024 | 3,50 | 3,40 | -2,30% | 3,39 | 3,57 | 3,45 | 3,39 | 3,40 | 9.321 | 6.038.059.900 |
| 6/5/2024 | 3,38 | 3,48 | +2,65% | 3,31 | 3,49 | 3,41 | 3,48 | 3,49 | 844 | 5.848.607.100 |
| 3/5/2024 | 3,22 | 3,39 | +6,60% | 3,22 | 3,41 | 3,33 | 3,38 | 3,39 | 2.184 | 9.029.588.700 |
| 2/5/2024 | 3,18 | 3,18 | +8,53% | 3,03 | 3,22 | 3,13 | 3,17 | 3,18 | 2.453 | 10.077.102.800 |
| 30/4/2024 | 3,00 | 2,93 | -2,66% | 2,86 | 3,00 | 2,92 | 2,93 | 2,94 | 1.718 | 6.231.101.600 |
| 29/4/2024 | 2,80 | 3,01 | +9,06% | 2,76 | 3,03 | 2,91 | 3,00 | 3,01 | 266 | 7.021.681.300 |
| 26/4/2024 | 2,89 | 2,76 | -2,47% | 2,72 | 2,90 | 2,78 | 2,75 | 2,76 | 4.670 | 4.473.743.100 |
| 25/4/2024 | 2,81 | 2,83 | +0,35% | 2,75 | 2,89 | 2,82 | 2,83 | 2,84 | 6.734 | 4.228.052.300 |
| 24/4/2024 | 2,81 | 2,82 | +1,81% | 2,63 | 2,90 | 2,78 | 2,81 | 2,82 | 5.505 | 9.766.453.300 |
| 23/4/2024 | 2,47 | 2,77 | +11,69% | 2,44 | 2,81 | 2,67 | 2,77 | 2,78 | 1.939 | 9.515.162.300 |
| 22/4/2024 | 2,49 | 2,48 | +0,40% | 2,42 | 2,57 | 2,49 | 2,47 | 2,48 | 4.589 | 11.531.810.100 |
| 19/4/2024 | 2,37 | 2,47 | +4,66% | 2,35 | 2,53 | 2,45 | 2,46 | 2,47 | 1.475 | 7.238.900.600 |
| 18/4/2024 | 2,44 | 2,36 | -2,88% | 2,36 | 2,45 | 2,39 | 2,35 | 2,36 | 858 | 4.054.366.600 |
| 17/4/2024 | 2,47 | 2,43 | -1,22% | 2,39 | 2,52 | 2,44 | 2,43 | 2,44 | 6.458 | 5.033.480.500 |
| 16/4/2024 | 2,44 | 2,46 | -0,81% | 2,41 | 2,63 | 2,49 | 2,45 | 2,46 | 674 | 6.352.279.400 |
| 15/4/2024 | 2,53 | 2,48 | -2,75% | 2,43 | 2,53 | 2,48 | 2,47 | 2,48 | 1.413 | 2.981.397.200 |
| 12/4/2024 | 2,59 | 2,55 | -1,92% | 2,50 | 2,65 | 2,57 | 2,52 | 2,55 | 8.284 | 4.294.252.600 |
| 11/4/2024 | 2,60 | 2,60 | 0,00% | 2,54 | 2,62 | 2,58 | 2,59 | 2,60 | 7.270 | 4.256.074.300 |
| 10/4/2024 | 2,67 | 2,60 | -2,99% | 2,57 | 2,67 | 2,60 | 2,60 | 2,61 | 8.858 | 4.021.932.700 |
| 9/4/2024 | 2,63 | 2,68 | +2,68% | 2,61 | 2,71 | 2,65 | 2,68 | 2,69 | 5.708 | 3.120.445.900 |
| 8/4/2024 | 2,69 | 2,61 | -2,61% | 2,58 | 2,71 | 2,63 | 2,61 | 2,62 | 7.438 | 3.509.212.400 |
| 5/4/2024 | 2,75 | 2,68 | -2,19% | 2,66 | 2,76 | 2,69 | 2,68 | 2,69 | 9.692 | 3.652.833.200 |
| 4/4/2024 | 2,83 | 2,74 | -2,49% | 2,73 | 2,89 | 2,80 | 2,73 | 2,74 | 2.501 | 4.393.603.300 |
| 3/4/2024 | 2,87 | 2,81 | -2,43% | 2,80 | 2,90 | 2,83 | 2,81 | 2,82 | 9.724 | 2.444.380.900 |
| 2/4/2024 | 2,83 | 2,88 | +1,05% | 2,79 | 2,94 | 2,87 | 2,88 | 2,89 | 8.916 | 5.917.640.400 |
| 1/4/2024 | 2,99 | 2,85 | -3,72% | 2,81 | 2,99 | 2,86 | 2,84 | 2,85 | 5.955 | 5.659.902.100 |
| 28/3/2024 | 3,04 | 2,96 | -2,63% | 2,96 | 3,05 | 2,99 | 2,96 | 2,97 | 5.369 | 4.558.518.800 |
| 27/3/2024 | 3,06 | 3,04 | -0,98% | 3,04 | 3,12 | 3,06 | 3,04 | 3,05 | 1.307 | 4.534.088.800 |
| 26/3/2024 | 3,00 | 3,07 | +2,33% | 2,97 | 3,07 | 3,04 | 3,07 | 3,08 | 5.243 | 5.783.615.700 |
| 25/3/2024 | 3,01 | 3,00 | -0,33% | 2,93 | 3,04 | 3,00 | 3,00 | 3,01 | 8.716 | 2.951.908.600 |
| 22/3/2024 | 3,07 | 3,01 | -2,27% | 3,00 | 3,09 | 3,03 | 3,01 | 3,03 | 7.015 | 2.491.122.600 |
| 21/3/2024 | 3,18 | 3,08 | -2,84% | 3,05 | 3,21 | 3,11 | 3,07 | 3,08 | 6.829 | 2.870.297.300 |
| 20/3/2024 | 3,02 | 3,17 | +4,97% | 3,02 | 3,20 | 3,13 | 3,17 | 3,18 | 520 | 7.946.033.600 |
| 19/3/2024 | 3,07 | 3,02 | -0,66% | 2,96 | 3,08 | 3,00 | 3,02 | 3,03 | 7.908 | 5.969.185.300 |
| 18/3/2024 | 3,14 | 3,04 | -1,94% | 3,01 | 3,15 | 3,08 | 3,04 | 3,05 | 3.227 | 5.041.287.800 |
| 15/3/2024 | 3,23 | 3,10 | -5,49% | 3,04 | 3,26 | 3,16 | 3,09 | 3,10 | 3.545 | 11.360.824.700 |
| 14/3/2024 | 3,25 | 3,28 | -1,50% | 3,23 | 3,41 | 3,30 | 3,28 | 3,29 | 7.301 | 12.036.756.600 |
| 13/3/2024 | 3,44 | 3,33 | -3,20% | 3,32 | 3,44 | 3,35 | 3,33 | 3,34 | 7.723 | 5.181.654.700 |
| 12/3/2024 | 3,50 | 3,44 | -1,43% | 3,44 | 3,52 | 3,46 | 3,43 | 3,44 | 5.422 | 3.252.584.900 |
| 11/3/2024 | 3,51 | 3,49 | -0,85% | 3,42 | 3,56 | 3,46 | 3,48 | 3,49 | 5.629 | 4.417.793.600 |
| 8/3/2024 | 3,53 | 3,52 | -0,56% | 3,47 | 3,59 | 3,51 | 0,00 | 0,00 | 6.207 | 3.408.881.900 |
| 7/3/2024 | 3,64 | 3,54 | -4,07% | 3,52 | 3,76 | 3,63 | 3,54 | 3,55 | 8.427 | 6.484.418.100 |
| 6/3/2024 | 3,53 | 3,69 | +6,96% | 3,52 | 3,69 | 3,60 | 3,68 | 3,69 | 955 | 8.582.491.800 |
| 5/3/2024 | 3,41 | 3,45 | -4,17% | 3,38 | 3,69 | 3,52 | 3,45 | 3,46 | 4.789 | 11.401.741.600 |
| 4/3/2024 | 3,88 | 3,60 | -7,22% | 3,59 | 3,90 | 3,67 | 3,60 | 3,61 | 3.727 | 7.884.790.900 |
| 1/3/2024 | 4,00 | 3,88 | -3,72% | 3,85 | 4,06 | 3,93 | 3,88 | 3,89 | 9.553 | 4.866.533.900 |
| 29/2/2024 | 4,35 | 4,03 | -8,62% | 4,01 | 4,44 | 4,15 | 4,02 | 4,03 | 1.505 | 7.090.455.900 |
| 28/2/2024 | 3,87 | 4,41 | +11,93% | 3,80 | 4,43 | 4,21 | 4,41 | 4,42 | 7.302 | 14.303.359.100 |
| 27/2/2024 | 3,57 | 3,94 | +12,57% | 3,55 | 4,00 | 3,82 | 3,93 | 3,98 | 6.914 | 10.178.651.900 |
| 26/2/2024 | 3,78 | 3,50 | -7,41% | 3,50 | 3,87 | 3,63 | 3,50 | 3,51 | 3.422 | 5.693.163.800 |
| 23/2/2024 | 4,01 | 3,78 | -5,03% | 3,78 | 4,01 | 3,86 | 0,00 | 0,00 | 460 | 5.495.037.800 |
| 22/2/2024 | 4,42 | 3,98 | -6,79% | 3,98 | 4,46 | 4,12 | 3,98 | 4,00 | 2.203 | 7.420.995.700 |
| 21/2/2024 | 4,03 | 4,27 | +6,22% | 3,99 | 4,28 | 4,17 | 4,24 | 4,27 | 7.653 | 3.848.383.900 |
| 20/2/2024 | 3,90 | 4,02 | +3,08% | 3,87 | 4,06 | 3,99 | 4,01 | 4,02 | 5.148 | 2.284.274.700 |
| 19/2/2024 | 3,90 | 3,90 | 0,00% | 3,88 | 3,98 | 3,91 | 3,89 | 3,91 | 4.923 | 1.330.349.800 |
| 16/2/2024 | 3,87 | 3,90 | +1,83% | 3,84 | 3,95 | 3,89 | 3,90 | 3,91 | 2.502 | 933.348.800 |
| 15/2/2024 | 3,91 | 3,83 | -1,03% | 3,83 | 3,94 | 3,88 | 3,83 | 3,84 | 4.528 | 1.585.939.400 |
| 14/2/2024 | 3,94 | 3,87 | -2,27% | 3,85 | 3,94 | 3,89 | 3,86 | 3,87 | 4.201 | 1.173.887.700 |
| 9/2/2024 | 3,98 | 3,96 | -1,00% | 3,95 | 4,14 | 4,01 | 0,00 | 0,00 | 4.313 | 2.029.945.200 |
| 8/2/2024 | 3,93 | 4,00 | +1,01% | 3,89 | 4,08 | 3,97 | 3,99 | 4,00 | 5.772 | 2.581.128.800 |
| 7/2/2024 | 4,08 | 3,96 | -2,70% | 3,87 | 4,11 | 3,94 | 3,96 | 3,97 | 5.458 | 2.455.456.200 |
| 6/2/2024 | 3,95 | 4,07 | +3,56% | 3,95 | 4,07 | 4,03 | 4,05 | 4,08 | 4.408 | 1.447.965.600 |
| 5/2/2024 | 4,09 | 3,93 | -4,61% | 3,92 | 4,10 | 3,98 | 3,93 | 3,94 | 5.168 | 2.180.223.300 |
| 2/2/2024 | 4,18 | 4,12 | -1,44% | 4,05 | 4,25 | 4,13 | 4,12 | 4,14 | 6.334 | 2.508.373.200 |
| 1/2/2024 | 3,96 | 4,18 | +6,91% | 3,88 | 4,18 | 4,04 | 4,17 | 4,18 | 5.984 | 3.094.447.600 |
| 31/1/2024 | 4,01 | 3,91 | -1,76% | 3,91 | 4,11 | 4,00 | 3,91 | 3,95 | 3.664 | 2.526.995.600 |
| 30/1/2024 | 4,10 | 3,98 | -2,93% | 3,95 | 4,11 | 4,01 | 3,97 | 3,99 | 2.954 | 1.412.763.000 |
| 29/1/2024 | 4,14 | 4,10 | -0,97% | 4,04 | 4,21 | 4,11 | 4,09 | 4,10 | 3.850 | 1.734.765.800 |
| 26/1/2024 | 4,11 | 4,14 | +0,98% | 4,08 | 4,20 | 4,13 | 4,13 | 4,14 | 3.687 | 2.118.551.900 |
| 25/1/2024 | 4,26 | 4,10 | -2,61% | 4,06 | 4,27 | 4,16 | 4,10 | 4,12 | 6.209 | 3.669.001.100 |
| 24/1/2024 | 4,30 | 4,21 | -0,24% | 4,21 | 4,58 | 4,35 | 4,21 | 4,22 | 9.204 | 4.918.427.700 |
| 23/1/2024 | 4,32 | 4,22 | -1,86% | 4,21 | 4,49 | 4,29 | 4,21 | 4,23 | 5.956 | 3.578.355.200 |
| 22/1/2024 | 4,41 | 4,30 | -2,71% | 4,30 | 4,47 | 4,36 | 4,29 | 4,30 | 5.486 | 1.700.412.300 |
| 19/1/2024 | 4,40 | 4,42 | +1,38% | 4,27 | 4,62 | 4,43 | 4,42 | 4,43 | 1.742 | 4.409.455.300 |
| 18/1/2024 | 4,60 | 4,36 | -4,80% | 4,36 | 4,68 | 4,45 | 4,36 | 4,39 | 390 | 4.155.410.700 |
| 17/1/2024 | 4,75 | 4,58 | -3,78% | 4,53 | 4,99 | 4,70 | 4,57 | 4,58 | 5.314 | 5.776.214.300 |
| 16/1/2024 | 5,34 | 4,76 | -4,80% | 4,63 | 5,56 | 4,93 | 4,75 | 4,76 | 8.259 | 15.512.979.900 |
| 15/1/2024 | 4,05 | 5,00 | +22,55% | 3,97 | 5,20 | 4,69 | 5,00 | 5,02 | 4.807 | 15.993.823.600 |
| 12/1/2024 | 3,70 | 4,08 | +11,17% | 3,67 | 4,16 | 3,99 | 4,07 | 4,08 | 5.941 | 9.302.236.900 |
| 11/1/2024 | 3,81 | 3,67 | -2,65% | 3,67 | 3,83 | 3,72 | 3,66 | 3,67 | 1.953 | 3.734.815.200 |
| 10/1/2024 | 3,94 | 3,77 | -3,83% | 3,73 | 3,99 | 3,80 | 3,76 | 3,77 | 6.704 | 4.468.970.300 |
| 9/1/2024 | 4,08 | 3,92 | -4,16% | 3,91 | 4,10 | 3,99 | 3,91 | 3,92 | 3.491 | 4.487.271.800 |
| 8/1/2024 | 4,05 | 4,09 | -0,24% | 4,03 | 4,25 | 4,15 | 4,09 | 4,12 | 1.336 | 4.338.118.200 |
| 5/1/2024 | 4,40 | 4,10 | -7,87% | 4,10 | 4,45 | 4,23 | 4,10 | 4,11 | 5.375 | 7.212.793.600 |
| 4/1/2024 | 4,70 | 4,45 | -3,89% | 4,33 | 4,84 | 4,51 | 4,42 | 4,45 | 6.165 | 7.319.837.100 |
| 3/1/2024 | 4,20 | 4,63 | +10,50% | 4,15 | 4,63 | 4,41 | 4,63 | 4,64 | 7.249 | 6.821.209.300 |
| 2/1/2024 | 4,08 | 4,19 | +3,20% | 4,00 | 4,19 | 4,10 | 4,10 | 4,19 | 606 | 3.344.680.300 |
| 28/12/2023 | 4,13 | 4,06 | -1,69% | 4,05 | 4,18 | 4,10 | 4,06 | 4,07 | 9.143 | 2.252.881.600 |
| 27/12/2023 | 4,08 | 4,13 | +1,23% | 4,06 | 4,18 | 4,13 | 4,12 | 4,13 | 7.198 | 2.540.545.200 |
| 26/12/2023 | 4,05 | 4,08 | +1,49% | 4,03 | 4,12 | 4,06 | 4,05 | 4,08 | 9.697 | 2.163.419.500 |
| 22/12/2023 | 3,92 | 4,02 | +2,81% | 3,92 | 4,09 | 4,00 | 4,01 | 4,02 | 688 | 2.649.478.000 |
| 21/12/2023 | 3,94 | 3,91 | +0,77% | 3,88 | 3,99 | 3,94 | 3,90 | 3,91 | 7.433 | 1.786.846.300 |
| 20/12/2023 | 3,97 | 3,88 | -2,02% | 3,88 | 4,07 | 3,94 | 3,88 | 3,89 | 9.047 | 2.700.546.800 |
| 19/12/2023 | 4,10 | 3,96 | -2,70% | 3,90 | 4,11 | 3,97 | 3,96 | 3,97 | 9.003 | 2.842.858.200 |
| 18/12/2023 | 4,04 | 4,07 | +1,75% | 4,02 | 4,11 | 4,07 | 4,06 | 4,07 | 5.081 | 1.798.244.900 |
| 15/12/2023 | 4,09 | 4,00 | -0,99% | 3,96 | 4,13 | 4,02 | 4,00 | 4,01 | 6.015 | 2.625.963.000 |
| 14/12/2023 | 4,15 | 4,04 | -1,94% | 4,04 | 4,24 | 4,14 | 4,04 | 4,05 | 8.322 | 2.508.504.200 |
| 13/12/2023 | 4,07 | 4,12 | +1,48% | 4,01 | 4,16 | 4,10 | 4,09 | 4,12 | 229 | 2.967.896.600 |
| 12/12/2023 | 4,05 | 4,06 | +0,50% | 4,01 | 4,18 | 4,10 | 4,06 | 4,07 | 9.139 | 3.788.685.600 |
| 11/12/2023 | 3,84 | 4,04 | -6,70% | 3,84 | 4,12 | 3,98 | 4,04 | 4,05 | 4.611 | 7.762.468.900 |
| 8/12/2023 | 4,12 | 4,33 | +6,13% | 4,09 | 4,33 | 4,22 | 4,31 | 4,33 | 668 | 5.196.666.000 |
| 7/12/2023 | 3,99 | 4,08 | +2,51% | 3,99 | 4,34 | 4,20 | 4,08 | 4,09 | 4.691 | 10.800.516.900 |
| 6/12/2023 | 3,94 | 3,98 | +3,92% | 3,80 | 4,11 | 3,98 | 3,98 | 3,99 | 1.963 | 6.388.826.800 |
| 5/12/2023 | 3,43 | 3,83 | +12,32% | 3,43 | 3,99 | 3,78 | 3,83 | 3,84 | 3.825 | 9.085.381.800 |
| 4/12/2023 | 3,50 | 3,41 | -3,13% | 3,39 | 3,58 | 3,47 | 3,40 | 3,43 | 6.809 | 2.894.907.400 |
| 1/12/2023 | 3,37 | 3,52 | +5,07% | 3,34 | 3,56 | 3,47 | 3,51 | 3,53 | 5.466 | 2.038.882.000 |
| 30/11/2023 | 3,43 | 3,35 | -1,76% | 3,32 | 3,43 | 3,36 | 3,35 | 3,36 | 366 | 2.427.380.900 |
| 29/11/2023 | 3,56 | 3,41 | -3,13% | 3,41 | 3,57 | 3,46 | 3,40 | 3,41 | 9.355 | 2.103.139.600 |
| 28/11/2023 | 3,44 | 3,52 | +2,33% | 3,42 | 3,53 | 3,47 | 3,49 | 3,52 | 8.384 | 2.224.184.500 |
| 27/11/2023 | 3,57 | 3,44 | -3,37% | 3,42 | 3,65 | 3,49 | 3,43 | 3,44 | 9.704 | 2.913.671.000 |
| 24/11/2023 | 3,67 | 3,56 | -3,00% | 3,51 | 3,67 | 3,58 | 3,55 | 3,57 | 6.449 | 1.976.440.900 |
| 23/11/2023 | 3,68 | 3,67 | +0,27% | 3,61 | 3,70 | 3,66 | 3,66 | 3,68 | 4.227 | 1.156.842.000 |
| 22/11/2023 | 3,80 | 3,66 | -2,14% | 3,66 | 3,83 | 3,74 | 3,66 | 3,67 | 6.386 | 1.652.809.700 |
| 21/11/2023 | 3,80 | 3,74 | -1,58% | 3,69 | 3,80 | 3,73 | 3,71 | 3,74 | 6.991 | 2.373.660.600 |
| 20/11/2023 | 3,84 | 3,80 | -1,04% | 3,77 | 3,89 | 3,81 | 3,80 | 3,82 | 6.493 | 1.995.397.900 |
| 17/11/2023 | 3,95 | 3,84 | -2,04% | 3,80 | 4,02 | 3,87 | 3,83 | 3,85 | 4.990 | 3.744.362.200 |
| 16/11/2023 | 3,79 | 3,92 | +3,43% | 3,78 | 3,92 | 3,86 | 3,91 | 3,93 | 1.444 | 2.833.752.000 |
| 14/11/2023 | 3,75 | 3,79 | +1,07% | 3,74 | 3,96 | 3,84 | 3,78 | 3,80 | 2.901 | 3.129.976.900 |
| 13/11/2023 | 3,75 | 3,75 | -0,27% | 3,69 | 3,77 | 3,72 | 3,74 | 3,75 | 4.080 | 1.448.964.800 |
| 10/11/2023 | 3,75 | 3,76 | +1,08% | 3,71 | 3,80 | 3,74 | 3,75 | 3,77 | 5.064 | 1.253.090.800 |
| 9/11/2023 | 3,89 | 3,72 | -3,38% | 3,67 | 3,89 | 3,77 | 3,72 | 3,73 | 5.939 | 2.248.099.900 |
| 8/11/2023 | 3,87 | 3,85 | -0,52% | 3,81 | 3,94 | 3,87 | 3,85 | 3,87 | 6.199 | 2.152.081.200 |
| 7/11/2023 | 3,79 | 3,87 | +1,57% | 3,79 | 3,92 | 3,85 | 3,87 | 3,88 | 8.112 | 2.783.455.500 |
| 6/11/2023 | 3,93 | 3,81 | -2,31% | 3,75 | 3,95 | 3,82 | 3,79 | 3,82 | 7.324 | 2.126.568.300 |
| 3/11/2023 | 3,70 | 3,90 | +9,55% | 3,70 | 3,97 | 3,86 | 3,89 | 3,90 | 2.061 | 4.394.184.400 |
| 1/11/2023 | 3,60 | 3,56 | -1,66% | 3,47 | 3,65 | 3,52 | 3,56 | 3,57 | 3.049 | 4.133.999.700 |
| 31/10/2023 | 3,51 | 3,62 | +8,38% | 3,41 | 3,65 | 3,56 | 3,61 | 3,62 | 2.289 | 6.419.884.700 |
| 30/10/2023 | 3,40 | 3,34 | -0,89% | 3,26 | 3,43 | 3,34 | 3,34 | 3,37 | 1.482 | 2.445.982.400 |
| 27/10/2023 | 3,45 | 3,37 | -2,60% | 3,33 | 3,64 | 3,49 | 3,35 | 3,37 | 55 | 5.211.166.600 |
| 26/10/2023 | 3,30 | 3,46 | +5,49% | 3,30 | 3,49 | 3,40 | 3,46 | 3,47 | 6.837 | 3.063.179.000 |
| 25/10/2023 | 3,49 | 3,28 | -6,02% | 3,25 | 3,52 | 3,35 | 3,28 | 3,29 | 9.758 | 4.012.463.500 |
| 24/10/2023 | 3,55 | 3,49 | +0,58% | 3,43 | 3,57 | 3,49 | 3,49 | 3,50 | 8.300 | 2.100.683.800 |
| 23/10/2023 | 3,43 | 3,47 | +0,29% | 3,42 | 3,62 | 3,54 | 3,45 | 3,47 | 9.675 | 2.704.924.500 |
| 20/10/2023 | 3,37 | 3,46 | -0,29% | 3,29 | 3,55 | 3,40 | 3,46 | 3,47 | 9.125 | 3.329.760.400 |
| 19/10/2023 | 3,48 | 3,47 | -0,86% | 3,47 | 3,59 | 3,53 | 3,47 | 3,50 | 6.803 | 2.078.307.600 |
| 18/10/2023 | 3,66 | 3,50 | -5,15% | 3,49 | 3,66 | 3,56 | 3,50 | 3,51 | 1.909 | 3.726.002.100 |
| 17/10/2023 | 3,71 | 3,69 | -1,86% | 3,61 | 3,75 | 3,67 | 3,68 | 3,69 | 9.233 | 3.471.284.100 |
| 16/10/2023 | 3,88 | 3,76 | +8,67% | 3,70 | 4,06 | 3,89 | 3,75 | 3,76 | 9.249 | 9.703.038.700 |
| 13/10/2023 | 3,56 | 3,46 | -4,16% | 3,46 | 3,61 | 3,51 | 3,46 | 3,48 | 8.159 | 1.195.091.700 |
| 11/10/2023 | 3,69 | 3,61 | -3,73% | 3,57 | 3,77 | 3,63 | 3,61 | 3,62 | 3.381 | 4.100.336.700 |
| 10/10/2023 | 3,43 | 3,75 | +9,33% | 3,41 | 3,75 | 3,63 | 3,73 | 3,75 | 5.722 | 3.388.049.800 |
| 9/10/2023 | 3,29 | 3,43 | +2,08% | 3,26 | 3,43 | 3,33 | 3,41 | 3,43 | 8.521 | 2.219.778.000 |
| 6/10/2023 | 3,24 | 3,36 | +1,82% | 3,15 | 3,38 | 3,24 | 3,34 | 3,36 | 3.460 | 3.320.051.900 |
| 5/10/2023 | 3,45 | 3,30 | -2,65% | 3,27 | 3,48 | 3,31 | 3,29 | 3,30 | 1.756 | 3.085.896.200 |
| 4/10/2023 | 3,31 | 3,39 | +3,35% | 3,28 | 3,50 | 3,39 | 3,38 | 3,39 | 7.216 | 2.800.961.300 |
| 3/10/2023 | 3,33 | 3,28 | -2,38% | 3,25 | 3,42 | 3,32 | 3,27 | 3,29 | 9.330 | 2.312.611.400 |
| 2/10/2023 | 3,53 | 3,36 | -4,00% | 3,32 | 3,53 | 3,39 | 3,34 | 3,37 | 9.745 | 2.321.040.900 |
| 29/9/2023 | 3,41 | 3,50 | +4,17% | 3,37 | 3,54 | 3,44 | 3,50 | 3,52 | 3.586 | 3.945.931.200 |
| 28/9/2023 | 3,23 | 3,36 | +3,38% | 3,21 | 3,41 | 3,33 | 3,35 | 3,36 | 719 | 3.626.354.300 |
| 27/9/2023 | 3,38 | 3,25 | -2,99% | 3,21 | 3,42 | 3,29 | 3,25 | 3,26 | 2.771 | 4.662.721.100 |
| 26/9/2023 | 3,49 | 3,35 | -5,10% | 3,35 | 3,51 | 3,42 | 3,35 | 3,36 | 8.445 | 2.786.829.200 |
| 25/9/2023 | 3,57 | 3,53 | -0,28% | 3,48 | 3,60 | 3,53 | 3,52 | 3,53 | 8.463 | 2.217.154.200 |
| 22/9/2023 | 3,63 | 3,54 | -2,48% | 3,54 | 3,70 | 3,59 | 3,54 | 3,55 | 7.734 | 3.340.249.700 |
| 21/9/2023 | 3,75 | 3,63 | -4,72% | 3,62 | 3,79 | 3,68 | 3,63 | 3,64 | 3.191 | 4.751.109.800 |
| 20/9/2023 | 4,00 | 3,81 | -5,93% | 3,81 | 4,06 | 3,90 | 3,81 | 3,82 | 6.446 | 5.527.948.200 |
| 19/9/2023 | 4,30 | 4,05 | -6,90% | 4,03 | 4,33 | 4,14 | 4,04 | 4,06 | 1.144 | 4.233.314.800 |
| 18/9/2023 | 4,42 | 4,35 | -1,81% | 4,29 | 4,42 | 4,34 | 4,34 | 4,35 | 9.717 | 3.546.082.100 |
| 15/9/2023 | 4,60 | 4,43 | -3,28% | 4,32 | 4,61 | 4,45 | 4,41 | 4,44 | 1.984 | 6.037.286.000 |
| 14/9/2023 | 4,74 | 4,58 | -3,17% | 4,57 | 4,79 | 4,64 | 4,58 | 4,59 | 5.771 | 2.559.583.400 |
| 13/9/2023 | 4,79 | 4,73 | -1,46% | 4,70 | 4,86 | 4,77 | 4,72 | 4,73 | 9.470 | 3.116.622.500 |
| 12/9/2023 | 4,85 | 4,80 | -0,62% | 4,78 | 4,91 | 4,82 | 4,79 | 4,80 | 2.405 | 3.625.372.100 |
| 11/9/2023 | 4,61 | 4,83 | +5,23% | 4,59 | 4,87 | 4,73 | 4,83 | 4,84 | 1.955 | 4.718.024.400 |
| 8/9/2023 | 4,66 | 4,59 | -1,50% | 4,54 | 4,68 | 4,59 | 4,59 | 4,60 | 9.664 | 2.217.529.800 |
| 6/9/2023 | 4,80 | 4,66 | -2,92% | 4,63 | 4,81 | 4,69 | 4,65 | 4,67 | 3.672 | 4.790.199.800 |
| 5/9/2023 | 4,95 | 4,80 | -3,03% | 4,78 | 5,02 | 4,85 | 4,80 | 4,81 | 2.656 | 4.299.952.700 |
| 4/9/2023 | 4,91 | 4,95 | +0,61% | 4,83 | 5,12 | 4,97 | 4,94 | 4,97 | 1.806 | 4.391.965.900 |
| 1/9/2023 | 5,01 | 4,92 | -0,40% | 4,72 | 5,05 | 4,90 | 4,92 | 4,93 | 4.712 | 6.071.879.600 |
| 31/8/2023 | 5,28 | 4,94 | -6,44% | 4,93 | 5,30 | 5,06 | 4,94 | 4,95 | 154 | 4.504.620.400 |
| 30/8/2023 | 5,31 | 5,28 | +0,19% | 5,23 | 5,46 | 5,31 | 5,27 | 5,29 | 5.484 | 6.270.031.100 |
| 29/8/2023 | 5,52 | 5,27 | -4,18% | 5,14 | 5,56 | 5,26 | 5,27 | 5,28 | 7.266 | 7.735.687.300 |
| 28/8/2023 | 5,93 | 5,50 | -6,78% | 5,50 | 5,99 | 5,64 | 5,50 | 5,51 | 5.950 | 6.777.545.800 |
| 25/8/2023 | 6,12 | 5,90 | -7,23% | 5,90 | 6,19 | 6,05 | 5,90 | 5,91 | 7.624 | 6.929.045.400 |
| 24/8/2023 | 6,65 | 6,36 | -3,05% | 6,35 | 6,78 | 6,51 | 6,36 | 6,37 | 9.462 | 10.044.850.300 |
| 23/8/2023 | 6,38 | 6,56 | -66,62% | 6,03 | 6,98 | 6,57 | 6,55 | 6,56 | 7.041 | 18.373.363.700 |
| 22/8/2023 | 19,94 | 19,65 | -0,51% | 18,85 | 19,95 | 19,51 | 19,65 | 19,71 | 1.910 | 20.981.021.600 |
| 21/8/2023 | 19,71 | 19,75 | -0,15% | 19,19 | 19,96 | 19,57 | 19,75 | 19,85 | 5.206 | 6.198.404.500 |
| 18/8/2023 | 19,07 | 19,78 | +3,02% | 18,98 | 19,85 | 19,50 | 19,76 | 19,80 | 9.092 | 5.922.900.400 |
| 17/8/2023 | 19,68 | 19,20 | -1,23% | 18,96 | 19,68 | 19,27 | 19,08 | 19,20 | 9.910 | 4.151.983.200 |
| 16/8/2023 | 19,32 | 19,44 | -0,21% | 19,18 | 19,65 | 19,44 | 19,39 | 19,45 | 670 | 4.193.743.800 |
| 15/8/2023 | 19,97 | 19,48 | -2,40% | 19,47 | 20,15 | 19,71 | 19,48 | 19,57 | 646 | 3.818.819.300 |
| 14/8/2023 | 20,41 | 19,96 | -2,20% | 19,93 | 20,43 | 20,09 | 19,95 | 19,96 | 5.654 | 2.863.449.000 |
| 11/8/2023 | 20,30 | 20,41 | +0,64% | 20,25 | 20,99 | 20,64 | 20,40 | 20,43 | 7.512 | 3.839.135.700 |
| 10/8/2023 | 20,25 | 20,28 | +0,40% | 20,20 | 20,58 | 20,38 | 20,24 | 20,28 | 4.308 | 2.161.548.000 |
| 9/8/2023 | 20,04 | 20,20 | +1,56% | 19,76 | 20,20 | 20,03 | 20,20 | 20,21 | 8.396 | 5.398.144.100 |
| 8/8/2023 | 20,15 | 19,89 | -1,87% | 19,84 | 20,20 | 19,97 | 19,89 | 20,00 | 7.357 | 4.076.560.700 |
| 7/8/2023 | 20,36 | 20,27 | -0,44% | 20,14 | 20,43 | 20,27 | 20,23 | 20,28 | 3.586 | 1.813.780.800 |
| 4/8/2023 | 20,55 | 20,36 | -1,50% | 20,29 | 21,46 | 20,84 | 20,35 | 20,36 | 8.687 | 4.482.823.300 |
| 3/8/2023 | 20,78 | 20,67 | -0,14% | 20,57 | 21,34 | 20,95 | 20,63 | 20,67 | 8.499 | 4.120.257.600 |
| 2/8/2023 | 20,25 | 20,70 | +1,67% | 20,07 | 20,87 | 20,54 | 20,70 | 20,73 | 7.071 | 4.339.730.400 |
| 1/8/2023 | 20,56 | 20,36 | -1,64% | 20,27 | 20,73 | 20,45 | 20,33 | 20,37 | 8.362 | 3.845.096.000 |
| 31/7/2023 | 20,61 | 20,70 | +0,63% | 20,46 | 20,88 | 20,68 | 20,60 | 20,70 | 9.921 | 5.706.064.900 |
| 28/7/2023 | 21,52 | 20,57 | -3,88% | 20,56 | 21,52 | 20,77 | 20,55 | 20,58 | 124 | 6.360.670.100 |
| 27/7/2023 | 21,65 | 21,40 | -1,20% | 21,12 | 21,95 | 21,55 | 21,29 | 21,40 | 7.240 | 4.061.815.700 |
| 26/7/2023 | 21,25 | 21,66 | +0,93% | 21,25 | 21,96 | 21,65 | 21,65 | 21,70 | 7.224 | 3.622.873.000 |
| 25/7/2023 | 21,86 | 21,46 | -0,51% | 21,33 | 22,02 | 21,57 | 21,39 | 21,46 | 6.540 | 3.687.387.700 |
| 24/7/2023 | 21,79 | 21,57 | -1,82% | 21,42 | 21,99 | 21,61 | 21,55 | 21,57 | 5.372 | 3.056.565.300 |
| 21/7/2023 | 21,66 | 21,97 | +0,92% | 21,60 | 22,41 | 22,09 | 21,97 | 22,00 | 1.355 | 6.482.531.300 |
| 20/7/2023 | 21,47 | 21,77 | +1,44% | 21,47 | 22,08 | 21,79 | 21,75 | 21,77 | 8.524 | 4.984.581.500 |
| 19/7/2023 | 22,48 | 21,46 | -4,62% | 21,12 | 22,48 | 21,58 | 21,46 | 21,58 | 3.033 | 9.000.094.500 |
| 18/7/2023 | 21,32 | 22,50 | +4,80% | 20,87 | 22,50 | 21,77 | 22,50 | 22,52 | 5.711 | 4.306.700.300 |
| 17/7/2023 | 20,76 | 21,47 | +2,19% | 20,30 | 21,50 | 21,04 | 21,46 | 21,47 | 1.205 | 6.078.032.800 |
| 14/7/2023 | 21,15 | 21,01 | -1,50% | 20,57 | 21,36 | 20,88 | 20,92 | 21,01 | 6.097 | 3.869.359.700 |
| 13/7/2023 | 21,26 | 21,33 | -0,19% | 21,06 | 21,62 | 21,34 | 21,33 | 21,34 | 9.221 | 5.009.119.700 |
| 12/7/2023 | 23,09 | 21,37 | -5,82% | 21,20 | 23,16 | 22,03 | 21,34 | 21,38 | 5.448 | 10.256.800.600 |
| 11/7/2023 | 22,61 | 22,69 | +1,57% | 22,06 | 23,30 | 22,61 | 22,68 | 22,70 | 8.508 | 10.678.028.100 |
| 10/7/2023 | 21,95 | 22,34 | +0,90% | 21,75 | 22,45 | 22,21 | 22,32 | 22,35 | 7.488 | 4.491.818.300 |
| 7/7/2023 | 20,36 | 22,14 | +10,15% | 20,22 | 22,38 | 21,54 | 22,11 | 22,14 | 652 | 15.294.033.400 |
| 6/7/2023 | 20,18 | 20,10 | -0,50% | 19,81 | 20,35 | 20,09 | 20,10 | 20,11 | 9.554 | 5.331.558.800 |
| 5/7/2023 | 19,99 | 20,20 | -0,74% | 19,88 | 20,58 | 20,21 | 20,18 | 20,20 | 478 | 6.831.216.300 |
| 4/7/2023 | 18,51 | 20,35 | +9,94% | 18,33 | 20,35 | 19,42 | 20,30 | 20,35 | 2.826 | 13.001.363.000 |
| 3/7/2023 | 18,71 | 18,51 | -1,07% | 18,49 | 19,14 | 18,78 | 18,50 | 18,54 | 200 | 5.231.970.700 |
| 30/6/2023 | 18,04 | 18,71 | +2,46% | 17,80 | 18,80 | 18,37 | 18,70 | 18,72 | 9.567 | 11.838.659.300 |
| 29/6/2023 | 18,30 | 18,26 | +13,00% | 17,96 | 18,96 | 18,45 | 18,26 | 18,30 | 6.285 | 22.693.524.800 |
| 28/6/2023 | 15,91 | 16,16 | +1,25% | 15,76 | 16,32 | 16,10 | 16,13 | 16,17 | 6.881 | 3.100.151.600 |
| 27/6/2023 | 16,75 | 15,96 | -4,72% | 15,53 | 16,85 | 15,91 | 15,92 | 15,96 | 2.536 | 6.075.689.400 |
| 26/6/2023 | 17,94 | 16,75 | -5,21% | 16,65 | 17,94 | 16,93 | 16,74 | 16,76 | 6.394 | 4.242.128.900 |
| 23/6/2023 | 17,45 | 17,67 | +1,44% | 17,15 | 17,67 | 17,50 | 17,64 | 17,67 | 5.297 | 1.969.017.900 |
| 22/6/2023 | 17,05 | 17,42 | +0,69% | 16,57 | 17,42 | 17,04 | 17,37 | 17,42 | 1.253 | 5.116.373.300 |
| 21/6/2023 | 17,69 | 17,30 | -2,75% | 17,28 | 17,85 | 17,50 | 17,29 | 17,30 | 6.034 | 2.778.543.900 |
| 20/6/2023 | 17,80 | 17,79 | +0,51% | 17,45 | 17,93 | 17,66 | 17,70 | 17,79 | 6.271 | 2.767.239.900 |
| 19/6/2023 | 17,42 | 17,70 | +1,55% | 17,24 | 17,70 | 17,54 | 17,67 | 17,70 | 3.056 | 1.428.866.200 |
| 16/6/2023 | 17,64 | 17,43 | -2,02% | 17,40 | 17,80 | 17,53 | 17,43 | 17,45 | 5.471 | 3.214.501.100 |
| 15/6/2023 | 17,62 | 17,79 | +0,85% | 17,57 | 17,97 | 17,79 | 17,79 | 17,86 | 6.505 | 3.037.122.200 |
| 14/6/2023 | 17,72 | 17,64 | +2,26% | 17,25 | 17,89 | 17,60 | 17,63 | 17,64 | 9.956 | 5.594.106.500 |
| 13/6/2023 | 17,53 | 17,25 | -1,09% | 17,25 | 17,73 | 17,45 | 17,25 | 17,30 | 5.608 | 2.619.653.500 |
| 12/6/2023 | 17,30 | 17,44 | +1,87% | 16,98 | 17,51 | 17,33 | 17,42 | 17,44 | 6.134 | 4.270.494.300 |
| 9/6/2023 | 17,20 | 17,12 | +0,47% | 17,04 | 17,39 | 17,19 | 17,12 | 17,14 | 9.455 | 3.711.289.400 |
| 7/6/2023 | 17,40 | 17,04 | -1,50% | 16,82 | 17,74 | 17,10 | 17,03 | 17,04 | 7.995 | 4.000.480.400 |
| 6/6/2023 | 16,65 | 17,30 | +3,90% | 16,65 | 17,45 | 17,19 | 17,30 | 17,35 | 2.069 | 5.361.463.100 |
| 5/6/2023 | 16,95 | 16,65 | -2,06% | 16,45 | 17,04 | 16,71 | 16,60 | 16,70 | 6.347 | 2.875.219.900 |
| 2/6/2023 | 16,79 | 17,00 | +2,47% | 16,70 | 17,08 | 16,87 | 16,97 | 17,01 | 8.924 | 3.402.437.200 |
| 1/6/2023 | 16,29 | 16,59 | +1,90% | 16,16 | 16,73 | 16,49 | 16,55 | 16,59 | 7.010 | 3.557.423.300 |
| 31/5/2023 | 15,99 | 16,28 | +0,87% | 15,95 | 16,38 | 16,22 | 16,28 | 16,32 | 5.943 | 3.597.958.800 |
| 30/5/2023 | 16,26 | 16,14 | -0,49% | 15,91 | 16,45 | 16,11 | 16,13 | 16,16 | 5.409 | 2.845.963.900 |
| 29/5/2023 | 16,06 | 16,22 | +1,19% | 16,06 | 16,37 | 16,23 | 16,22 | 16,30 | 4.036 | 2.007.222.300 |
| 26/5/2023 | 16,36 | 16,03 | -1,41% | 15,92 | 16,49 | 16,16 | 16,00 | 16,05 | 7.779 | 3.643.711.900 |
| 25/5/2023 | 16,89 | 16,26 | -1,75% | 16,16 | 17,09 | 16,57 | 16,26 | 16,27 | 8.782 | 4.653.515.400 |
| 24/5/2023 | 16,63 | 16,55 | -1,31% | 16,44 | 16,79 | 16,62 | 16,54 | 16,55 | 5.479 | 2.497.162.000 |
| 23/5/2023 | 16,88 | 16,77 | -1,35% | 16,52 | 17,12 | 16,73 | 16,76 | 16,81 | 660 | 4.169.618.300 |
| 22/5/2023 | 17,29 | 17,00 | -2,19% | 16,95 | 17,50 | 17,11 | 16,96 | 17,00 | 6.941 | 2.807.365.300 |
| 19/5/2023 | 17,60 | 17,38 | -0,23% | 17,34 | 17,85 | 17,58 | 17,36 | 17,40 | 7.700 | 4.002.642.300 |
| 18/5/2023 | 17,13 | 17,42 | +1,46% | 17,04 | 17,55 | 17,36 | 17,41 | 17,47 | 6.150 | 3.691.981.400 |
| 17/5/2023 | 16,89 | 17,17 | +2,32% | 16,83 | 17,22 | 17,05 | 17,10 | 17,17 | 7.102 | 3.957.224.400 |
| 16/5/2023 | 16,98 | 16,78 | -1,18% | 16,65 | 17,24 | 16,87 | 16,78 | 16,84 | 8.096 | 3.988.269.600 |
| 15/5/2023 | 16,40 | 16,98 | +3,54% | 16,17 | 16,98 | 16,75 | 16,81 | 16,98 | 7.512 | 5.752.688.600 |
| 12/5/2023 | 16,25 | 16,40 | +0,99% | 16,01 | 16,76 | 16,44 | 16,38 | 16,41 | 7.289 | 3.181.799.600 |
| 11/5/2023 | 16,18 | 16,24 | +0,06% | 16,06 | 16,38 | 16,22 | 16,22 | 16,24 | 5.050 | 2.155.079.900 |
| 10/5/2023 | 15,92 | 16,23 | +1,31% | 15,90 | 16,35 | 16,20 | 16,23 | 16,26 | 5.889 | 2.864.395.700 |
| 9/5/2023 | 15,85 | 16,02 | +0,13% | 15,80 | 16,40 | 16,13 | 16,02 | 16,06 | 6.954 | 3.909.641.300 |
| 8/5/2023 | 15,11 | 16,00 | +6,45% | 15,06 | 16,00 | 15,63 | 15,95 | 16,00 | 764 | 7.214.923.200 |
| 5/5/2023 | 14,97 | 15,03 | 0,00% | 14,80 | 15,53 | 15,14 | 15,00 | 15,03 | 2.625 | 5.995.372.100 |
| 4/5/2023 | 14,00 | 15,03 | +6,67% | 13,84 | 15,23 | 14,61 | 15,02 | 15,03 | 6.901 | 8.664.414.100 |
| 3/5/2023 | 14,46 | 14,09 | -2,69% | 13,98 | 14,64 | 14,17 | 14,09 | 14,10 | 1.846 | 6.325.369.800 |
| 2/5/2023 | 15,02 | 14,48 | -3,47% | 14,48 | 15,02 | 14,67 | 14,48 | 14,49 | 5.724 | 2.387.757.800 |
| 28/4/2023 | 14,45 | 15,00 | +3,16% | 14,16 | 15,16 | 14,73 | 14,99 | 15,00 | 8.869 | 5.816.249.600 |
| 27/4/2023 | 15,01 | 14,54 | -3,71% | 14,40 | 15,08 | 14,61 | 14,54 | 14,55 | 9.565 | 4.397.665.300 |
| 26/4/2023 | 15,35 | 15,10 | -5,27% | 14,68 | 15,45 | 15,11 | 15,09 | 15,10 | 2.238 | 12.490.327.800 |
| 25/4/2023 | 16,09 | 15,94 | -1,06% | 15,82 | 16,18 | 15,96 | 15,94 | 15,99 | 6.865 | 3.062.526.200 |
| 24/4/2023 | 15,32 | 16,11 | +4,61% | 15,32 | 16,30 | 15,92 | 16,11 | 16,13 | 1.060 | 6.354.616.600 |
| 20/4/2023 | 14,94 | 15,40 | +3,49% | 14,88 | 15,40 | 15,22 | 15,40 | 15,41 | 8.617 | 5.796.431.800 |
| 19/4/2023 | 14,70 | 14,88 | +0,07% | 14,57 | 15,04 | 14,82 | 14,86 | 14,88 | 9.042 | 3.998.985.200 |
| 18/4/2023 | 14,94 | 14,87 | +0,27% | 14,70 | 15,09 | 14,90 | 14,86 | 14,87 | 8.431 | 3.549.824.600 |
| 17/4/2023 | 14,82 | 14,83 | +0,14% | 14,62 | 15,10 | 14,88 | 14,82 | 14,83 | 8.576 | 6.118.477.200 |
| 14/4/2023 | 15,14 | 14,81 | -2,37% | 14,56 | 15,14 | 14,76 | 14,76 | 14,82 | 8.685 | 3.332.043.700 |
| 13/4/2023 | 15,12 | 15,17 | +0,53% | 14,93 | 15,34 | 15,16 | 15,16 | 15,17 | 4.147 | 2.052.515.800 |
| 12/4/2023 | 15,31 | 15,09 | -1,05% | 15,07 | 15,63 | 15,27 | 15,08 | 15,09 | 590 | 3.793.692.400 |
| 11/4/2023 | 14,55 | 15,25 | +5,24% | 14,54 | 15,40 | 15,16 | 15,24 | 15,25 | 58 | 4.709.509.400 |
| 10/4/2023 | 14,29 | 14,49 | +1,47% | 14,09 | 14,60 | 14,44 | 14,49 | 14,52 | 5.375 | 2.409.819.400 |
| 6/4/2023 | 14,60 | 14,28 | -1,38% | 14,12 | 14,60 | 14,29 | 14,28 | 14,30 | 4.477 | 1.607.591.000 |
| 5/4/2023 | 14,90 | 14,48 | -0,96% | 14,01 | 14,96 | 14,31 | 14,46 | 14,48 | 567 | 5.043.438.200 |
| 4/4/2023 | 14,70 | 14,62 | -0,34% | 14,41 | 14,87 | 14,59 | 14,62 | 14,63 | 6.875 | 2.536.925.700 |
| 3/4/2023 | 14,68 | 14,67 | -0,41% | 14,50 | 14,87 | 14,65 | 14,67 | 14,68 | 4.494 | 1.838.339.200 |
| 31/3/2023 | 15,14 | 14,73 | -1,93% | 14,53 | 15,25 | 14,82 | 14,73 | 14,74 | 6.073 | 2.931.679.800 |
| 30/3/2023 | 14,78 | 15,02 | +2,32% | 14,72 | 15,21 | 14,95 | 15,02 | 15,04 | 8.053 | 3.579.636.300 |
| 29/3/2023 | 14,44 | 14,68 | +1,66% | 14,32 | 14,93 | 14,63 | 14,61 | 14,70 | 1.379 | 7.032.381.400 |
| 28/3/2023 | 13,93 | 14,44 | +3,14% | 13,79 | 14,61 | 14,33 | 14,39 | 14,44 | 7.824 | 3.420.111.400 |
| 27/3/2023 | 13,87 | 14,00 | +2,19% | 13,67 | 14,13 | 13,91 | 14,00 | 14,02 | 9.357 | 3.441.168.200 |
| 24/3/2023 | 13,58 | 13,70 | +0,88% | 13,47 | 13,76 | 13,63 | 13,68 | 13,70 | 7.272 | 3.075.515.100 |
| 23/3/2023 | 13,44 | 13,58 | +1,04% | 13,36 | 13,82 | 13,56 | 13,54 | 13,58 | 2.917 | 7.651.498.400 |
| 22/3/2023 | 13,89 | 13,44 | -3,17% | 13,42 | 13,89 | 13,56 | 13,44 | 13,46 | 9.280 | 4.220.155.700 |
| 21/3/2023 | 13,64 | 13,88 | +1,76% | 13,60 | 14,44 | 14,08 | 13,88 | 13,90 | 922 | 5.272.711.200 |
| 20/3/2023 | 14,00 | 13,64 | -3,13% | 13,54 | 14,00 | 13,68 | 13,64 | 13,67 | 1.171 | 4.160.972.600 |
| 17/3/2023 | 14,15 | 14,08 | -0,64% | 13,73 | 14,21 | 14,04 | 14,08 | 14,09 | 8.930 | 4.890.559.100 |
| 16/3/2023 | 13,89 | 14,17 | +2,09% | 13,79 | 14,29 | 14,09 | 14,17 | 14,18 | 9.410 | 3.747.474.300 |
| 15/3/2023 | 13,81 | 13,88 | -0,57% | 13,46 | 14,01 | 13,76 | 13,88 | 13,89 | 9.247 | 3.709.545.500 |
| 14/3/2023 | 14,14 | 13,96 | -1,27% | 13,81 | 14,31 | 14,03 | 13,94 | 13,96 | 6.343 | 2.705.693.500 |
| 13/3/2023 | 13,77 | 14,14 | +1,73% | 13,58 | 14,23 | 14,00 | 14,10 | 14,14 | 404 | 4.820.865.800 |
| 10/3/2023 | 14,53 | 13,90 | -4,20% | 13,82 | 14,53 | 14,16 | 13,88 | 13,90 | 8.711 | 3.885.441.000 |
| 9/3/2023 | 14,76 | 14,51 | -1,89% | 14,51 | 15,06 | 14,75 | 14,51 | 14,60 | 8.114 | 5.037.512.500 |
| 8/3/2023 | 14,80 | 14,79 | +0,07% | 14,55 | 14,98 | 14,72 | 14,79 | 14,80 | 354 | 5.168.479.000 |
| 7/3/2023 | 14,50 | 14,78 | +1,58% | 14,22 | 14,78 | 14,49 | 14,71 | 14,78 | 7.299 | 5.102.599.600 |
| 6/3/2023 | 14,49 | 14,55 | +0,97% | 14,14 | 14,67 | 14,48 | 14,54 | 14,55 | 7.372 | 3.270.622.200 |
| 3/3/2023 | 14,36 | 14,41 | +1,12% | 14,19 | 14,70 | 14,47 | 14,41 | 14,45 | 7.990 | 3.810.323.900 |
| 2/3/2023 | 14,29 | 14,25 | -0,21% | 13,92 | 14,58 | 14,30 | 14,25 | 14,29 | 4.051 | 7.327.133.600 |
| 1/3/2023 | 15,51 | 14,28 | -8,11% | 13,98 | 15,72 | 14,54 | 14,28 | 14,29 | 2.366 | 12.676.123.300 |
| 28/2/2023 | 16,16 | 15,54 | -7,17% | 15,02 | 16,60 | 15,64 | 15,53 | 15,54 | 8.578 | 24.685.276.400 |
| 27/2/2023 | 16,80 | 16,74 | 0,00% | 16,39 | 16,93 | 16,67 | 16,74 | 16,75 | 636 | 6.497.917.800 |
| 24/2/2023 | 16,97 | 16,74 | -1,36% | 16,42 | 17,09 | 16,65 | 16,73 | 16,74 | 7.417 | 4.271.104.400 |
| 23/2/2023 | 17,28 | 16,97 | -1,28% | 16,81 | 17,37 | 16,99 | 16,96 | 16,97 | 6.501 | 4.956.561.600 |
| 22/2/2023 | 17,30 | 17,19 | -1,21% | 16,90 | 17,31 | 17,07 | 17,18 | 17,19 | 7.817 | 4.025.064.300 |
| 17/2/2023 | 18,15 | 17,40 | -5,07% | 17,27 | 18,18 | 17,60 | 17,39 | 17,40 | 9.798 | 5.563.590.000 |
| 16/2/2023 | 18,62 | 18,33 | -1,72% | 18,15 | 18,77 | 18,32 | 18,32 | 18,33 | 7.030 | 4.696.418.500 |
| 15/2/2023 | 18,30 | 18,65 | +1,91% | 17,86 | 18,74 | 18,36 | 18,64 | 18,66 | 638 | 6.578.056.600 |
| 14/2/2023 | 18,30 | 18,30 | +0,55% | 18,17 | 19,09 | 18,44 | 18,27 | 18,30 | 2.650 | 9.205.037.600 |
| 13/2/2023 | 18,19 | 18,20 | 0,00% | 17,78 | 18,35 | 18,06 | 18,17 | 18,23 | 7.955 | 4.341.945.500 |
| 10/2/2023 | 17,66 | 18,20 | +2,88% | 17,63 | 18,40 | 18,08 | 18,16 | 18,21 | 5.913 | 11.907.890.400 |
| 9/2/2023 | 16,97 | 17,69 | +1,49% | 16,06 | 17,84 | 17,16 | 17,67 | 17,69 | 8.959 | 24.399.006.200 |
| 8/2/2023 | 18,56 | 17,43 | -5,17% | 17,25 | 18,64 | 17,66 | 17,41 | 17,43 | 8.733 | 15.390.447.900 |
| 7/2/2023 | 18,90 | 18,38 | -2,44% | 18,28 | 19,10 | 18,52 | 18,37 | 18,38 | 2.372 | 5.572.550.400 |
| 6/2/2023 | 18,91 | 18,84 | -0,37% | 18,69 | 19,12 | 18,84 | 18,83 | 18,84 | 688 | 4.330.854.800 |
| 3/2/2023 | 19,48 | 18,91 | -3,62% | 18,86 | 19,82 | 19,21 | 18,91 | 18,92 | 9.695 | 4.835.162.800 |
| 2/2/2023 | 20,20 | 19,62 | -3,11% | 19,45 | 20,30 | 19,93 | 19,61 | 19,62 | 2.243 | 14.434.583.300 |
| 1/2/2023 | 20,82 | 20,25 | -2,27% | 20,12 | 21,05 | 20,46 | 20,24 | 20,26 | 6.561 | 9.749.540.700 |
| 31/1/2023 | 20,00 | 20,72 | +3,60% | 19,98 | 20,81 | 20,61 | 20,64 | 20,72 | 3.297 | 5.693.153.500 |
| 30/1/2023 | 19,85 | 20,00 | +0,60% | 19,85 | 20,65 | 20,25 | 19,93 | 20,00 | 3.297 | 7.694.080.100 |
| 27/1/2023 | 20,41 | 19,88 | -2,88% | 19,80 | 20,58 | 20,04 | 19,86 | 19,88 | 6.644 | 3.035.641.200 |
| 26/1/2023 | 20,56 | 20,47 | -0,34% | 20,29 | 20,98 | 20,50 | 20,42 | 20,47 | 1.024 | 5.562.739.300 |
| 25/1/2023 | 20,30 | 20,54 | +1,99% | 19,68 | 20,85 | 20,36 | 20,54 | 20,55 | 200 | 7.027.315.700 |
| 24/1/2023 | 19,30 | 20,14 | +5,06% | 19,29 | 20,16 | 19,90 | 20,11 | 20,14 | 945 | 5.887.893.900 |
| 23/1/2023 | 19,21 | 19,17 | +0,10% | 18,96 | 19,50 | 19,19 | 19,17 | 19,20 | 2.559 | 6.863.733.200 |
| 20/1/2023 | 18,65 | 19,15 | +2,46% | 18,40 | 19,64 | 19,18 | 19,12 | 19,16 | 2.070 | 9.390.031.800 |
| 19/1/2023 | 18,41 | 18,69 | +0,43% | 18,08 | 18,79 | 18,50 | 18,68 | 18,69 | 3.779 | 7.269.331.400 |
| 18/1/2023 | 18,98 | 18,61 | -0,91% | 18,54 | 19,25 | 18,79 | 18,61 | 18,71 | 7.530 | 3.442.475.300 |
| 17/1/2023 | 18,79 | 18,78 | -0,05% | 18,62 | 19,04 | 18,79 | 18,78 | 18,80 | 7.842 | 3.972.654.100 |
| 16/1/2023 | 18,23 | 18,79 | +2,23% | 18,23 | 18,97 | 18,80 | 18,76 | 18,79 | 6.723 | 3.536.699.300 |
| 13/1/2023 | 18,40 | 18,38 | -0,92% | 18,21 | 18,78 | 18,47 | 18,38 | 18,40 | 9.452 | 3.951.515.000 |
| 12/1/2023 | 18,73 | 18,55 | -2,52% | 18,21 | 19,07 | 18,62 | 18,54 | 18,60 | 6.850 | 8.807.871.500 |
| 11/1/2023 | 18,44 | 19,03 | +3,59% | 17,95 | 19,13 | 18,63 | 19,03 | 19,05 | 8.153 | 13.845.122.400 |
| 10/1/2023 | 17,60 | 18,37 | +8,76% | 17,33 | 18,85 | 18,11 | 18,36 | 18,38 | 6.823 | 17.452.890.800 |
| 9/1/2023 | 16,55 | 16,89 | +1,08% | 16,23 | 17,14 | 16,78 | 16,89 | 16,90 | 6.916 | 2.729.756.900 |
| 6/1/2023 | 16,63 | 16,71 | +0,48% | 16,55 | 17,15 | 16,73 | 16,67 | 16,71 | 7.820 | 3.345.566.500 |
| 5/1/2023 | 16,81 | 16,63 | -0,60% | 16,32 | 16,95 | 16,62 | 16,63 | 16,64 | 1.516 | 4.378.379.500 |
| 4/1/2023 | 16,00 | 16,73 | +4,89% | 15,75 | 16,84 | 16,51 | 16,72 | 16,73 | 4.090 | 5.838.607.200 |
| 3/1/2023 | 16,11 | 15,95 | -0,99% | 15,75 | 16,34 | 16,05 | 15,95 | 15,96 | 8.723 | 3.356.422.000 |
| 2/1/2023 | 16,60 | 16,11 | -2,48% | 15,78 | 16,64 | 16,03 | 16,09 | 16,11 | 6.874 | 3.055.182.400 |
| 29/12/2022 | 17,10 | 16,52 | -1,43% | 16,44 | 17,10 | 16,60 | 16,51 | 16,52 | 39 | 6.779.913.900 |
| 28/12/2022 | 16,72 | 16,76 | +0,96% | 16,24 | 16,82 | 16,53 | 16,75 | 16,76 | 2.911 | 8.027.435.100 |
| 27/12/2022 | 17,77 | 16,60 | -6,32% | 16,52 | 17,78 | 16,82 | 16,59 | 16,60 | 839 | 6.509.986.400 |
| 26/12/2022 | 17,99 | 17,72 | -1,72% | 17,41 | 18,08 | 17,59 | 17,65 | 17,72 | 3.666 | 1.930.476.900 |
| 23/12/2022 | 17,84 | 18,03 | +1,69% | 17,77 | 18,49 | 18,07 | 18,00 | 18,03 | 5.031 | 2.816.203.000 |
| 22/12/2022 | 17,80 | 17,73 | -0,28% | 17,43 | 17,88 | 17,66 | 17,73 | 17,75 | 4.418 | 2.113.234.600 |
| 21/12/2022 | 17,91 | 17,78 | +0,28% | 17,32 | 17,92 | 17,65 | 17,76 | 17,78 | 8.848 | 3.753.786.600 |
| 20/12/2022 | 16,99 | 17,73 | +4,17% | 16,83 | 18,16 | 17,77 | 17,73 | 17,74 | 904 | 5.530.262.400 |
| 19/12/2022 | 16,44 | 17,02 | +4,03% | 16,41 | 17,25 | 16,91 | 17,01 | 17,02 | 7.366 | 3.308.512.500 |
| 16/12/2022 | 17,48 | 16,36 | -6,73% | 16,36 | 17,51 | 16,63 | 16,36 | 16,39 | 273 | 8.359.812.300 |
| 15/12/2022 | 17,37 | 17,54 | +0,34% | 17,34 | 17,84 | 17,57 | 17,53 | 17,54 | 553 | 4.113.956.800 |
| 14/12/2022 | 16,65 | 17,48 | +1,81% | 16,65 | 17,56 | 17,15 | 17,41 | 17,48 | 2.315 | 5.341.218.200 |
| 13/12/2022 | 17,61 | 17,17 | -1,77% | 17,10 | 17,92 | 17,50 | 17,15 | 17,17 | 895 | 4.983.524.200 |
| 12/12/2022 | 18,31 | 17,48 | -4,79% | 17,22 | 18,34 | 17,55 | 17,47 | 17,48 | 1.718 | 5.425.026.700 |
| 9/12/2022 | 18,19 | 18,36 | +1,21% | 17,63 | 18,51 | 18,15 | 18,36 | 18,40 | 1.315 | 4.111.890.200 |
| 8/12/2022 | 19,32 | 18,14 | -6,97% | 17,95 | 19,32 | 18,33 | 18,13 | 18,14 | 1.354 | 6.073.955.900 |
| 7/12/2022 | 19,34 | 19,50 | +0,52% | 18,93 | 19,66 | 19,31 | 19,47 | 19,50 | 919 | 3.452.131.400 |
| 6/12/2022 | 18,88 | 19,40 | +3,19% | 18,83 | 19,62 | 19,31 | 19,40 | 19,42 | 70 | 3.690.154.600 |
| 5/12/2022 | 19,11 | 18,80 | -2,74% | 18,47 | 19,16 | 18,78 | 18,76 | 18,80 | 84 | 3.911.197.900 |
| 2/12/2022 | 19,84 | 19,33 | -2,18% | 19,21 | 20,17 | 19,50 | 19,32 | 19,33 | 1.026 | 7.275.063.200 |
| 1/12/2022 | 20,69 | 19,76 | -4,86% | 19,74 | 20,88 | 20,07 | 19,75 | 19,76 | 205 | 4.910.807.000 |
| 30/11/2022 | 19,78 | 20,77 | +5,01% | 19,50 | 20,81 | 20,35 | 20,75 | 20,77 | 8.470 | 9.230.004.300 |
| 29/11/2022 | 18,49 | 19,78 | +7,33% | 18,38 | 19,85 | 19,31 | 19,78 | 19,79 | 3.040 | 5.526.543.700 |
| 28/11/2022 | 18,25 | 18,43 | +0,93% | 18,07 | 18,78 | 18,49 | 18,43 | 18,44 | 590 | 3.965.425.000 |
| 25/11/2022 | 18,69 | 18,26 | -2,25% | 18,13 | 18,83 | 18,47 | 18,26 | 18,27 | 5.411 | 2.195.958.800 |
| 24/11/2022 | 18,27 | 18,68 | +3,38% | 18,22 | 18,92 | 18,66 | 18,68 | 18,72 | 4.550 | 2.031.771.300 |
| 23/11/2022 | 18,00 | 18,07 | -0,33% | 17,58 | 18,10 | 17,86 | 18,07 | 18,09 | 3.373 | 4.362.191.600 |
| 22/11/2022 | 18,49 | 18,13 | -1,47% | 17,96 | 18,59 | 18,20 | 18,11 | 18,14 | 3.284 | 4.920.828.000 |
| 21/11/2022 | 18,22 | 18,40 | +1,88% | 17,63 | 18,49 | 18,12 | 18,40 | 18,43 | 617 | 4.257.435.300 |
| 18/11/2022 | 18,86 | 18,06 | -2,43% | 18,06 | 18,91 | 18,49 | 18,06 | 18,08 | 8.559 | 4.944.300.700 |
| 17/11/2022 | 19,20 | 18,51 | -5,75% | 18,03 | 19,25 | 18,32 | 18,50 | 18,51 | 4.620 | 8.699.136.100 |
| 16/11/2022 | 20,96 | 19,64 | -5,49% | 19,32 | 20,98 | 19,75 | 19,64 | 19,67 | 2.891 | 6.763.485.900 |
| 14/11/2022 | 20,00 | 20,78 | +5,16% | 19,86 | 21,11 | 20,72 | 20,77 | 20,78 | 3.081 | 7.573.996.200 |
| 11/11/2022 | 18,86 | 19,76 | +3,46% | 18,86 | 19,89 | 19,41 | 19,76 | 19,77 | 6.493 | 11.235.368.800 |
| 10/11/2022 | 19,89 | 19,10 | -6,19% | 18,71 | 19,98 | 19,06 | 19,07 | 19,10 | 7.600 | 9.130.644.300 |
| 9/11/2022 | 20,06 | 20,36 | +0,99% | 19,95 | 20,99 | 20,53 | 20,35 | 20,36 | 1.454 | 5.766.689.800 |
| 8/11/2022 | 19,75 | 20,16 | +1,61% | 19,58 | 20,47 | 20,12 | 20,14 | 20,16 | 1.102 | 5.471.907.400 |
| 7/11/2022 | 20,55 | 19,84 | -3,45% | 19,71 | 20,67 | 20,01 | 19,84 | 19,85 | 479 | 5.030.060.300 |
| 4/11/2022 | 21,58 | 20,55 | -8,75% | 20,54 | 22,00 | 21,03 | 20,55 | 20,58 | 8.986 | 11.510.595.600 |
| 3/11/2022 | 22,16 | 22,52 | +0,36% | 21,88 | 22,74 | 22,44 | 22,52 | 22,53 | 8.501 | 3.804.299.300 |
| 1/11/2022 | 22,03 | 22,44 | +1,77% | 21,82 | 22,83 | 22,49 | 22,37 | 22,45 | 2.870 | 6.928.529.200 |
| 31/10/2022 | 20,25 | 22,05 | +4,60% | 20,25 | 22,21 | 21,70 | 22,01 | 22,06 | 3.841 | 6.112.350.200 |
| 28/10/2022 | 20,57 | 21,08 | +1,88% | 20,42 | 21,12 | 20,85 | 21,08 | 21,09 | 7.261 | 3.410.731.900 |
| 27/10/2022 | 19,65 | 20,69 | +5,62% | 19,58 | 21,10 | 20,75 | 20,67 | 20,69 | 116 | 9.357.900.800 |
| 26/10/2022 | 20,49 | 19,59 | -4,53% | 19,58 | 20,49 | 19,77 | 19,58 | 19,59 | 8.170 | 5.103.333.600 |
| 25/10/2022 | 21,07 | 20,52 | -3,07% | 20,49 | 21,15 | 20,71 | 20,51 | 20,52 | 7.813 | 4.331.890.800 |
| 24/10/2022 | 21,30 | 21,17 | -0,09% | 20,95 | 21,52 | 21,21 | 21,15 | 21,17 | 9.060 | 4.242.278.300 |
| 21/10/2022 | 20,42 | 21,19 | +3,57% | 19,62 | 21,53 | 20,77 | 21,19 | 21,21 | 3.885 | 7.054.201.300 |
| 20/10/2022 | 20,54 | 20,46 | +0,54% | 20,29 | 20,83 | 20,49 | 20,46 | 20,48 | 1.054 | 8.904.096.400 |
| 19/10/2022 | 20,32 | 20,35 | -0,20% | 20,18 | 20,55 | 20,34 | 20,35 | 20,38 | 7.932 | 3.198.720.100 |
| 18/10/2022 | 20,30 | 20,39 | +1,29% | 20,14 | 20,73 | 20,40 | 20,39 | 20,43 | 359 | 4.271.338.300 |
| 17/10/2022 | 19,88 | 20,13 | +2,08% | 19,55 | 20,30 | 19,96 | 20,10 | 20,13 | 7.824 | 3.865.418.600 |
| 14/10/2022 | 20,33 | 19,72 | -2,52% | 19,64 | 20,41 | 19,96 | 19,72 | 19,73 | 7.719 | 3.763.566.700 |
| 13/10/2022 | 19,80 | 20,23 | +0,85% | 19,54 | 20,39 | 19,98 | 20,23 | 20,24 | 9.094 | 4.202.656.600 |
| 11/10/2022 | 19,61 | 20,06 | +1,52% | 19,57 | 20,29 | 20,01 | 20,06 | 20,07 | 7.539 | 4.064.281.100 |
| 10/10/2022 | 19,41 | 19,76 | +2,01% | 19,28 | 19,80 | 19,62 | 19,75 | 19,76 | 8.330 | 2.748.944.100 |
| 7/10/2022 | 19,75 | 19,37 | -1,97% | 19,31 | 19,81 | 19,48 | 19,36 | 19,37 | 6.199 | 2.537.045.600 |
| 6/10/2022 | 19,58 | 19,76 | +1,18% | 19,52 | 19,99 | 19,77 | 19,76 | 19,78 | 7.216 | 3.313.557.400 |
| 5/10/2022 | 19,88 | 19,53 | -1,76% | 19,48 | 20,13 | 19,69 | 19,53 | 19,55 | 8.000 | 3.333.264.100 |
| 4/10/2022 | 20,35 | 19,88 | -0,55% | 19,78 | 20,48 | 20,07 | 19,88 | 19,89 | 9.225 | 4.377.416.600 |
| 3/10/2022 | 19,97 | 19,99 | +3,09% | 19,54 | 20,20 | 19,93 | 19,99 | 20,00 | 809 | 4.808.434.700 |
| 30/9/2022 | 19,47 | 19,39 | -0,92% | 19,09 | 19,55 | 19,34 | 19,39 | 19,40 | 8.438 | 4.346.401.100 |
| 29/9/2022 | 19,38 | 19,57 | -1,81% | 19,11 | 19,70 | 19,47 | 19,56 | 19,57 | 7.631 | 4.439.456.400 |
| 28/9/2022 | 19,94 | 19,93 | 0,00% | 19,56 | 20,20 | 19,94 | 19,93 | 20,04 | 7.244 | 3.476.021.500 |
| 27/9/2022 | 20,53 | 19,93 | -1,58% | 19,89 | 20,61 | 20,09 | 19,93 | 19,94 | 1.326 | 6.170.783.800 |
| 26/9/2022 | 20,91 | 20,25 | -3,89% | 20,03 | 20,95 | 20,27 | 20,24 | 20,26 | 3.188 | 8.145.104.800 |
| 23/9/2022 | 21,50 | 21,07 | -3,61% | 20,74 | 21,64 | 21,00 | 21,07 | 21,08 | 5.989 | 9.404.349.600 |
| 22/9/2022 | 21,90 | 21,86 | +1,16% | 21,08 | 21,92 | 21,51 | 21,85 | 21,86 | 2.607 | 6.398.178.700 |
| 21/9/2022 | 21,91 | 21,61 | -1,01% | 21,32 | 22,08 | 21,66 | 21,60 | 21,61 | 494 | 8.197.607.900 |
| 20/9/2022 | 21,40 | 21,83 | +2,06% | 21,40 | 22,08 | 21,79 | 21,82 | 21,84 | 732 | 6.516.776.600 |
| 19/9/2022 | 21,06 | 21,39 | +0,61% | 20,81 | 21,39 | 21,11 | 21,37 | 21,40 | 9.031 | 5.951.561.500 |
| 16/9/2022 | 21,11 | 21,26 | -1,12% | 20,95 | 21,42 | 21,25 | 21,25 | 21,26 | 4.162 | 13.011.122.000 |
| 15/9/2022 | 21,25 | 21,50 | +0,51% | 21,16 | 21,55 | 21,37 | 21,50 | 21,51 | 1.085 | 5.971.814.400 |
| 14/9/2022 | 21,59 | 21,39 | -0,88% | 21,28 | 21,75 | 21,41 | 21,36 | 21,39 | 1.123 | 5.846.802.800 |
| 13/9/2022 | 22,08 | 21,58 | -3,57% | 21,43 | 22,22 | 21,75 | 21,58 | 21,59 | 3.390 | 6.237.214.900 |
| 12/9/2022 | 22,12 | 22,38 | +1,82% | 21,97 | 22,65 | 22,35 | 22,35 | 22,38 | 7.067 | 4.165.299.800 |
| 9/9/2022 | 22,10 | 21,98 | -0,09% | 21,73 | 22,54 | 22,01 | 21,97 | 21,98 | 2.540 | 8.363.747.400 |