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.
PDTC3F - PADTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 1,02 | 0,97 | -3,96% | 0,95 | 1,03 | 0,98 | 0,96 | 0,97 | 55 | 133.337 |
| 4/9/2025 | 1,02 | 1,01 | +1,00% | 1,00 | 1,04 | 1,03 | 1,00 | 1,04 | 72 | 339.504 |
| 3/9/2025 | 1,03 | 1,00 | -1,96% | 1,00 | 1,05 | 1,02 | 1,00 | 1,03 | 21 | 24.016 |
| 2/9/2025 | 1,04 | 1,02 | -1,92% | 1,02 | 1,05 | 1,03 | 1,02 | 1,05 | 18 | 47.163 |
| 1/9/2025 | 1,06 | 1,04 | 0,00% | 1,03 | 1,11 | 1,04 | 1,04 | 1,11 | 24 | 63.520 |
| 29/8/2025 | 1,09 | 1,04 | -2,80% | 1,04 | 1,09 | 1,06 | 1,04 | 1,08 | 42 | 71.998 |
| 28/8/2025 | 1,09 | 1,07 | -0,93% | 1,05 | 1,10 | 1,07 | 1,05 | 1,07 | 39 | 61.886 |
| 27/8/2025 | 1,04 | 1,08 | +2,86% | 0,99 | 1,15 | 1,08 | 1,05 | 1,08 | 366 | 547.880 |
| 26/8/2025 | 1,02 | 1,05 | +0,96% | 1,00 | 1,05 | 1,03 | 1,02 | 1,05 | 6 | 5.175 |
| 25/8/2025 | 0,97 | 1,04 | +2,97% | 0,97 | 1,05 | 1,01 | 0,98 | 1,04 | 18 | 22.810 |
| 22/8/2025 | 0,97 | 1,01 | +4,12% | 0,97 | 1,01 | 0,98 | 0,98 | 1,01 | 17 | 41.219 |
| 21/8/2025 | 1,01 | 0,97 | -3,00% | 0,97 | 1,02 | 0,98 | 0,98 | 1,01 | 8 | 11.121 |
| 20/8/2025 | 1,00 | 1,00 | 0,00% | 0,97 | 1,03 | 1,01 | 1,00 | 1,03 | 7 | 13.398 |
| 19/8/2025 | 0,99 | 1,00 | +2,04% | 0,97 | 1,00 | 0,98 | 0,97 | 1,04 | 24 | 31.530 |
| 18/8/2025 | 1,00 | 0,98 | 0,00% | 0,98 | 1,01 | 0,99 | 0,98 | 1,02 | 11 | 13.376 |
| 15/8/2025 | 1,02 | 0,98 | -3,92% | 0,98 | 1,07 | 1,03 | 0,98 | 1,05 | 21 | 34.974 |
| 14/8/2025 | 0,97 | 1,02 | +6,25% | 0,96 | 1,04 | 0,99 | 0,97 | 1,02 | 19 | 31.510 |
| 13/8/2025 | 1,01 | 0,96 | -1,03% | 0,96 | 1,04 | 0,98 | 0,96 | 0,99 | 18 | 20.398 |
| 12/8/2025 | 0,98 | 0,97 | -3,00% | 0,97 | 1,01 | 0,98 | 0,97 | 1,00 | 41 | 26.790 |
| 11/8/2025 | 1,06 | 1,00 | -0,99% | 0,97 | 1,08 | 1,01 | 0,98 | 1,01 | 41 | 51.381 |
| 8/8/2025 | 1,01 | 1,01 | 0,00% | 0,99 | 1,05 | 1,01 | 0,99 | 1,01 | 48 | 67.838 |
| 7/8/2025 | 1,03 | 1,01 | -2,88% | 1,01 | 1,03 | 1,01 | 1,01 | 1,10 | 14 | 18.521 |
| 6/8/2025 | 1,05 | 1,04 | -3,70% | 1,02 | 1,11 | 1,06 | 1,02 | 1,05 | 20 | 37.927 |
| 5/8/2025 | 1,06 | 1,08 | +2,86% | 1,01 | 1,09 | 1,05 | 1,07 | 1,08 | 11 | 20.103 |
| 4/8/2025 | 1,07 | 1,05 | -4,55% | 1,04 | 1,07 | 1,05 | 1,06 | 1,07 | 14 | 20.882 |
| 1/8/2025 | 1,04 | 1,10 | +6,80% | 1,02 | 1,11 | 1,08 | 1,06 | 1,09 | 47 | 63.950 |
| 31/7/2025 | 1,00 | 1,03 | +1,98% | 0,99 | 1,03 | 1,01 | 1,02 | 1,03 | 14 | 16.717 |
| 30/7/2025 | 1,03 | 1,01 | -0,98% | 0,99 | 1,04 | 1,01 | 0,99 | 1,02 | 17 | 16.898 |
| 29/7/2025 | 1,01 | 1,02 | 0,00% | 0,99 | 1,04 | 1,00 | 1,00 | 1,02 | 9 | 8.245 |
| 28/7/2025 | 1,01 | 1,02 | +2,00% | 1,00 | 1,04 | 1,00 | 1,00 | 1,03 | 12 | 16.636 |
| 25/7/2025 | 1,02 | 1,00 | 0,00% | 1,00 | 1,02 | 1,00 | 1,00 | 1,01 | 6 | 10.383 |
| 24/7/2025 | 1,02 | 1,00 | -3,85% | 0,99 | 1,04 | 1,00 | 1,00 | 1,02 | 28 | 62.207 |
| 23/7/2025 | 1,01 | 1,04 | +4,00% | 1,00 | 1,04 | 1,00 | 1,00 | 1,02 | 15 | 9.166 |
| 22/7/2025 | 1,02 | 1,00 | -0,99% | 1,00 | 1,02 | 1,00 | 1,00 | 1,02 | 3 | 1.402 |
| 21/7/2025 | 1,02 | 1,01 | -1,94% | 1,00 | 1,03 | 1,01 | 1,00 | 1,01 | 9 | 10.005 |
| 18/7/2025 | 1,01 | 1,03 | +0,98% | 1,01 | 1,04 | 1,02 | 1,01 | 1,03 | 9 | 2.778 |
| 17/7/2025 | 1,04 | 1,02 | 0,00% | 1,00 | 1,04 | 1,01 | 1,02 | 1,04 | 13 | 25.291 |
| 16/7/2025 | 1,05 | 1,02 | 0,00% | 1,02 | 1,05 | 1,02 | 1,01 | 1,05 | 15 | 20.185 |
| 15/7/2025 | 1,05 | 1,02 | -1,92% | 1,02 | 1,06 | 1,04 | 1,01 | 1,05 | 19 | 33.304 |
| 14/7/2025 | 1,01 | 1,04 | +0,97% | 1,01 | 1,04 | 1,02 | 1,01 | 1,03 | 25 | 15.885 |
| 11/7/2025 | 1,04 | 1,03 | +1,98% | 1,02 | 1,06 | 1,03 | 1,01 | 1,03 | 26 | 25.875 |
| 10/7/2025 | 1,00 | 1,01 | -4,72% | 1,00 | 1,06 | 1,02 | 1,01 | 1,05 | 17 | 31.244 |
| 9/7/2025 | 1,05 | 1,06 | +0,95% | 1,03 | 1,06 | 1,04 | 1,02 | 1,06 | 23 | 35.125 |
| 8/7/2025 | 1,05 | 1,05 | +2,94% | 1,00 | 1,06 | 1,01 | 1,03 | 1,06 | 46 | 57.392 |
| 7/7/2025 | 1,04 | 1,02 | -1,92% | 1,02 | 1,08 | 1,03 | 1,02 | 1,04 | 30 | 12.158 |
| 4/7/2025 | 1,03 | 1,04 | -0,95% | 1,00 | 1,07 | 1,02 | 1,04 | 1,05 | 42 | 30.617 |
| 3/7/2025 | 1,05 | 1,05 | +1,94% | 1,02 | 1,05 | 1,03 | 1,04 | 1,05 | 26 | 47.055 |
| 2/7/2025 | 1,04 | 1,03 | -1,90% | 1,02 | 1,06 | 1,03 | 1,02 | 1,04 | 24 | 24.627 |
| 1/7/2025 | 1,05 | 1,05 | 0,00% | 1,04 | 1,08 | 1,05 | 1,06 | 1,08 | 14 | 16.728 |
| 30/6/2025 | 1,09 | 1,05 | -1,87% | 1,04 | 1,10 | 1,06 | 1,05 | 1,07 | 38 | 51.949 |
| 27/6/2025 | 1,09 | 1,07 | -2,73% | 1,06 | 1,09 | 1,07 | 1,06 | 1,08 | 33 | 25.169 |
| 26/6/2025 | 1,13 | 1,10 | -0,90% | 1,08 | 1,14 | 1,11 | 1,09 | 1,12 | 23 | 27.506 |
| 25/6/2025 | 1,08 | 1,11 | +0,91% | 1,08 | 1,13 | 1,10 | 1,08 | 1,11 | 23 | 32.603 |
| 24/6/2025 | 1,09 | 1,10 | -4,35% | 1,09 | 1,15 | 1,11 | 1,13 | 1,16 | 20 | 39.115 |
| 23/6/2025 | 1,14 | 1,15 | +0,88% | 1,11 | 1,15 | 1,12 | 1,12 | 1,15 | 64 | 31.188 |
| 20/6/2025 | 1,12 | 1,14 | +2,70% | 1,10 | 1,14 | 1,11 | 1,10 | 1,13 | 24 | 21.398 |
| 18/6/2025 | 1,12 | 1,11 | -1,77% | 1,11 | 1,14 | 1,12 | 1,11 | 1,14 | 46 | 159.408 |
| 17/6/2025 | 1,13 | 1,13 | -2,59% | 1,13 | 1,17 | 1,16 | 1,13 | 1,14 | 96 | 555.346 |
| 16/6/2025 | 1,17 | 1,16 | +0,87% | 1,15 | 1,18 | 1,15 | 1,13 | 1,18 | 21 | 41.016 |
| 13/6/2025 | 1,15 | 1,15 | -0,86% | 1,11 | 1,16 | 1,13 | 1,15 | 1,17 | 55 | 60.596 |
| 12/6/2025 | 1,18 | 1,16 | -0,85% | 1,15 | 1,20 | 1,16 | 1,15 | 1,18 | 29 | 59.485 |
| 11/6/2025 | 1,17 | 1,17 | 0,00% | 1,16 | 1,20 | 1,18 | 1,18 | 1,20 | 24 | 30.139 |
| 10/6/2025 | 1,20 | 1,17 | -0,85% | 1,17 | 1,24 | 1,19 | 1,17 | 1,23 | 19 | 14.744 |
| 9/6/2025 | 1,20 | 1,18 | +0,85% | 1,18 | 1,23 | 1,20 | 1,18 | 1,24 | 21 | 48.848 |
| 6/6/2025 | 1,23 | 1,17 | -4,88% | 1,17 | 1,24 | 1,20 | 1,16 | 1,20 | 41 | 52.175 |
| 5/6/2025 | 1,21 | 1,23 | -0,81% | 1,20 | 1,25 | 1,21 | 1,20 | 1,23 | 194 | 998.230 |
| 4/6/2025 | 1,20 | 1,24 | +4,20% | 1,19 | 1,26 | 1,22 | 1,20 | 1,25 | 15 | 33.231 |
| 3/6/2025 | 1,18 | 1,19 | +1,71% | 1,15 | 1,25 | 1,21 | 1,19 | 1,23 | 65 | 249.741 |
| 2/6/2025 | 1,18 | 1,17 | 0,00% | 1,16 | 1,21 | 1,18 | 1,16 | 1,21 | 33 | 88.533 |
| 30/5/2025 | 1,22 | 1,17 | -4,10% | 1,15 | 1,22 | 1,18 | 1,17 | 1,20 | 31 | 77.207 |
| 29/5/2025 | 1,19 | 1,22 | +1,67% | 1,18 | 1,25 | 1,20 | 1,19 | 1,22 | 23 | 51.879 |
| 28/5/2025 | 1,19 | 1,20 | -1,64% | 1,16 | 1,24 | 1,19 | 1,18 | 1,20 | 36 | 79.509 |
| 27/5/2025 | 1,27 | 1,22 | -5,43% | 1,20 | 1,31 | 1,27 | 1,19 | 1,28 | 88 | 464.968 |
| 26/5/2025 | 1,35 | 1,29 | -1,53% | 1,26 | 1,35 | 1,31 | 1,29 | 1,33 | 440 | 2.593.755 |
| 23/5/2025 | 1,27 | 1,31 | +0,77% | 1,26 | 1,31 | 1,27 | 1,31 | 1,32 | 135 | 1.107.197 |
| 22/5/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,44 | 1,32 | 1,30 | 1,32 | 895 | 8.283.989 |
| 21/5/2025 | 1,32 | 1,29 | -4,44% | 1,27 | 1,34 | 1,30 | 1,26 | 1,30 | 76 | 155.111 |
| 20/5/2025 | 1,28 | 1,35 | +8,00% | 1,28 | 1,51 | 1,40 | 1,32 | 1,35 | 177 | 441.357 |
| 19/5/2025 | 1,24 | 1,25 | +1,63% | 1,21 | 1,33 | 1,27 | 1,25 | 1,28 | 64 | 191.355 |
| 16/5/2025 | 1,19 | 1,23 | +0,82% | 1,19 | 1,27 | 1,22 | 1,23 | 1,25 | 36 | 63.885 |
| 15/5/2025 | 1,14 | 1,22 | +7,02% | 1,12 | 1,23 | 1,19 | 1,22 | 1,23 | 88 | 156.353 |
| 14/5/2025 | 1,08 | 1,14 | +2,70% | 1,08 | 1,14 | 1,11 | 1,10 | 1,15 | 34 | 49.010 |
| 13/5/2025 | 1,11 | 1,11 | +2,78% | 1,08 | 1,12 | 1,09 | 1,08 | 1,12 | 63 | 326.763 |
| 12/5/2025 | 1,10 | 1,08 | 0,00% | 1,07 | 1,14 | 1,10 | 1,07 | 1,11 | 44 | 168.417 |
| 9/5/2025 | 1,10 | 1,08 | -0,92% | 1,05 | 1,13 | 1,10 | 1,08 | 1,12 | 23 | 49.592 |
| 8/5/2025 | 1,17 | 1,09 | -5,22% | 1,09 | 1,19 | 1,12 | 1,09 | 1,12 | 107 | 412.978 |
| 7/5/2025 | 1,09 | 1,15 | +2,68% | 1,09 | 1,17 | 1,16 | 1,15 | 1,18 | 60 | 203.180 |
| 6/5/2025 | 1,05 | 1,12 | +3,70% | 1,05 | 1,14 | 1,09 | 1,08 | 1,12 | 32 | 104.050 |
| 5/5/2025 | 1,09 | 1,08 | +2,86% | 1,05 | 1,14 | 1,09 | 1,08 | 1,09 | 24 | 41.851 |
| 2/5/2025 | 1,03 | 1,05 | +1,94% | 1,01 | 1,09 | 1,05 | 1,05 | 1,09 | 35 | 126.323 |
| 29/4/2025 | 1,00 | 1,03 | +3,00% | 1,00 | 1,04 | 1,01 | 1,02 | 1,04 | 31 | 69.028 |
| 28/4/2025 | 1,02 | 1,00 | -4,76% | 1,00 | 1,09 | 1,01 | 1,00 | 1,03 | 36 | 59.541 |
| 25/4/2025 | 1,01 | 1,05 | -0,94% | 1,01 | 1,05 | 1,03 | 1,02 | 1,05 | 37 | 31.353 |
| 24/4/2025 | 1,05 | 1,06 | +2,91% | 1,03 | 1,06 | 1,04 | 1,04 | 1,06 | 30 | 46.193 |
| 23/4/2025 | 1,05 | 1,03 | -1,90% | 1,02 | 1,06 | 1,04 | 1,04 | 1,05 | 35 | 104.473 |
| 22/4/2025 | 1,04 | 1,05 | -0,94% | 1,04 | 1,15 | 1,05 | 1,04 | 1,06 | 21 | 34.169 |
| 17/4/2025 | 1,06 | 1,06 | +0,95% | 1,02 | 1,08 | 1,05 | 1,02 | 1,06 | 19 | 50.836 |
| 16/4/2025 | 1,04 | 1,05 | +0,96% | 1,03 | 1,06 | 1,04 | 1,04 | 1,05 | 24 | 48.241 |
| 15/4/2025 | 1,16 | 1,04 | -0,95% | 1,04 | 1,16 | 1,08 | 1,04 | 1,07 | 29 | 72.070 |
| 14/4/2025 | 1,07 | 1,05 | -1,87% | 1,05 | 1,13 | 1,07 | 1,05 | 1,07 | 29 | 66.656 |
| 11/4/2025 | 1,10 | 1,07 | -0,93% | 1,06 | 1,10 | 1,07 | 1,10 | 1,11 | 24 | 55.303 |
| 10/4/2025 | 1,10 | 1,08 | 0,00% | 1,01 | 1,11 | 1,06 | 1,07 | 1,12 | 35 | 48.840 |
| 9/4/2025 | 1,15 | 1,08 | 0,00% | 1,03 | 1,15 | 1,06 | 1,06 | 1,08 | 24 | 38.942 |
| 8/4/2025 | 1,09 | 1,08 | -0,92% | 1,04 | 1,14 | 1,11 | 1,05 | 1,09 | 73 | 216.328 |
| 7/4/2025 | 1,19 | 1,09 | -7,63% | 1,09 | 1,19 | 1,14 | 1,09 | 1,12 | 48 | 124.620 |
| 4/4/2025 | 1,21 | 1,18 | -4,07% | 1,15 | 1,21 | 1,17 | 1,15 | 1,18 | 69 | 159.541 |
| 3/4/2025 | 1,29 | 1,23 | -3,15% | 1,20 | 1,29 | 1,21 | 1,21 | 1,23 | 68 | 114.566 |
| 2/4/2025 | 1,29 | 1,27 | -3,79% | 1,22 | 1,30 | 1,25 | 1,24 | 1,27 | 71 | 193.155 |
| 1/4/2025 | 1,27 | 1,32 | +1,54% | 1,26 | 1,35 | 1,30 | 1,29 | 1,32 | 24 | 73.973 |
| 31/3/2025 | 1,27 | 1,30 | +0,78% | 1,27 | 1,37 | 1,31 | 1,30 | 1,31 | 41 | 93.749 |
| 28/3/2025 | 1,37 | 1,29 | -5,15% | 1,27 | 1,37 | 1,29 | 1,28 | 1,32 | 31 | 75.122 |
| 27/3/2025 | 1,40 | 1,36 | -2,16% | 1,33 | 1,40 | 1,36 | 1,34 | 1,38 | 50 | 281.147 |
| 26/3/2025 | 1,46 | 1,39 | -3,47% | 1,28 | 1,46 | 1,36 | 1,34 | 1,39 | 123 | 343.421 |
| 25/3/2025 | 1,31 | 1,44 | +9,92% | 1,27 | 1,53 | 1,33 | 1,41 | 1,46 | 305 | 1.640.828 |
| 24/3/2025 | 1,27 | 1,31 | +12,93% | 1,27 | 1,33 | 1,29 | 1,28 | 1,31 | 358 | 2.404.866 |
| 21/3/2025 | 1,20 | 1,16 | -4,92% | 1,16 | 1,27 | 1,21 | 1,18 | 1,25 | 30 | 108.090 |
| 20/3/2025 | 1,26 | 1,22 | +1,67% | 1,22 | 1,26 | 1,22 | 1,22 | 1,24 | 36 | 204.313 |
| 19/3/2025 | 1,24 | 1,20 | -2,44% | 1,20 | 1,26 | 1,23 | 1,21 | 1,25 | 19 | 46.156 |
| 18/3/2025 | 1,26 | 1,23 | +3,36% | 1,19 | 1,26 | 1,21 | 1,18 | 1,23 | 20 | 26.832 |
| 17/3/2025 | 1,20 | 1,19 | +0,85% | 1,16 | 1,20 | 1,18 | 1,17 | 1,21 | 18 | 25.748 |
| 14/3/2025 | 1,24 | 1,18 | 0,00% | 1,18 | 1,24 | 1,21 | 1,17 | 1,20 | 180 | 1.402.761 |
| 13/3/2025 | 1,24 | 1,18 | -4,07% | 1,18 | 1,27 | 1,25 | 1,18 | 1,24 | 142 | 725.302 |
| 12/3/2025 | 1,28 | 1,23 | -3,15% | 1,23 | 1,28 | 1,24 | 1,21 | 1,26 | 187 | 1.865.260 |
| 11/3/2025 | 1,21 | 1,27 | +3,25% | 1,21 | 1,29 | 1,27 | 1,24 | 1,27 | 1.258 | 10.530.658 |
| 10/3/2025 | 1,22 | 1,23 | -0,81% | 1,21 | 1,24 | 1,23 | 1,21 | 1,25 | 89 | 577.887 |
| 7/3/2025 | 1,25 | 1,24 | -0,80% | 1,17 | 1,27 | 1,22 | 1,21 | 1,27 | 150 | 989.594 |
| 6/3/2025 | 1,24 | 1,25 | +2,46% | 1,16 | 1,26 | 1,23 | 1,22 | 1,26 | 1.364 | 10.920.369 |
| 5/3/2025 | 1,29 | 1,22 | 0,00% | 1,22 | 1,29 | 1,23 | 1,20 | 1,25 | 45 | 186.963 |
| 28/2/2025 | 1,21 | 1,22 | +2,52% | 1,16 | 1,29 | 1,22 | 1,22 | 1,28 | 1.388 | 9.872.522 |
| 27/2/2025 | 1,23 | 1,19 | -2,46% | 1,19 | 1,23 | 1,21 | 1,18 | 1,23 | 102 | 727.590 |
| 26/2/2025 | 1,18 | 1,22 | +0,83% | 1,15 | 1,22 | 1,18 | 1,19 | 1,23 | 19 | 39.883 |
| 25/2/2025 | 1,20 | 1,21 | -0,82% | 1,17 | 1,25 | 1,23 | 1,18 | 1,20 | 145 | 772.276 |
| 24/2/2025 | 1,30 | 1,22 | -2,40% | 1,20 | 1,30 | 1,22 | 1,21 | 1,23 | 58 | 206.599 |
| 21/2/2025 | 1,34 | 1,25 | -5,30% | 1,25 | 1,34 | 1,27 | 1,25 | 1,28 | 860 | 7.395.014 |
| 20/2/2025 | 1,32 | 1,32 | 0,00% | 1,28 | 1,32 | 1,29 | 1,28 | 1,32 | 17 | 37.176 |
| 19/2/2025 | 1,37 | 1,32 | -5,04% | 1,32 | 1,37 | 1,32 | 1,32 | 1,37 | 5 | 5.437 |
| 18/2/2025 | 1,32 | 1,39 | 0,00% | 1,27 | 1,46 | 1,35 | 1,27 | 1,39 | 19 | 79.739 |
| 17/2/2025 | 1,28 | 1,39 | +3,73% | 1,28 | 1,45 | 1,39 | 1,35 | 1,39 | 12 | 22.906 |
| 14/2/2025 | 1,29 | 1,34 | +3,88% | 1,29 | 1,42 | 1,35 | 1,34 | 1,38 | 44 | 238.991 |
| 13/2/2025 | 1,33 | 1,29 | -2,27% | 1,28 | 1,33 | 1,29 | 1,29 | 1,32 | 496 | 4.012.491 |
| 12/2/2025 | 1,40 | 1,32 | +0,76% | 1,26 | 1,40 | 1,28 | 1,28 | 1,32 | 1.527 | 13.447.053 |
| 11/2/2025 | 1,34 | 1,31 | -1,50% | 1,27 | 1,35 | 1,32 | 1,28 | 1,32 | 162 | 1.094.671 |
| 10/2/2025 | 1,36 | 1,33 | +1,53% | 1,31 | 1,36 | 1,31 | 1,30 | 1,36 | 73 | 437.276 |
| 7/2/2025 | 1,35 | 1,31 | -1,50% | 1,29 | 1,39 | 1,32 | 1,29 | 1,34 | 33 | 71.432 |
| 6/2/2025 | 1,44 | 1,33 | -5,00% | 1,33 | 1,44 | 1,35 | 1,33 | 1,41 | 57 | 183.413 |
| 5/2/2025 | 1,41 | 1,40 | 0,00% | 1,35 | 1,41 | 1,37 | 1,35 | 1,40 | 12 | 22.899 |
| 4/2/2025 | 1,43 | 1,40 | 0,00% | 1,34 | 1,43 | 1,37 | 1,37 | 1,41 | 15 | 35.449 |
| 3/2/2025 | 1,35 | 1,40 | +3,70% | 1,35 | 1,43 | 1,39 | 1,35 | 1,40 | 67 | 185.456 |
| 31/1/2025 | 1,27 | 1,35 | 0,00% | 1,27 | 1,37 | 1,33 | 1,32 | 1,35 | 25 | 49.295 |
| 30/1/2025 | 1,31 | 1,35 | +0,75% | 1,27 | 1,37 | 1,32 | 1,31 | 1,35 | 33 | 84.515 |
| 29/1/2025 | 1,24 | 1,34 | +10,74% | 1,20 | 1,37 | 1,32 | 1,34 | 1,35 | 104 | 158.718 |
| 28/1/2025 | 1,16 | 1,21 | +6,14% | 1,11 | 1,37 | 1,26 | 1,21 | 1,24 | 51 | 127.526 |
| 27/1/2025 | 1,13 | 1,14 | +2,70% | 1,12 | 1,16 | 1,13 | 1,13 | 1,16 | 14 | 27.101 |
| 24/1/2025 | 1,16 | 1,11 | -4,31% | 1,11 | 1,16 | 1,14 | 1,11 | 1,15 | 14 | 16.890 |
| 23/1/2025 | 1,15 | 1,16 | +0,87% | 1,13 | 1,16 | 1,13 | 1,13 | 1,16 | 5 | 10.097 |
| 22/1/2025 | 1,18 | 1,15 | -2,54% | 1,11 | 1,18 | 1,13 | 1,14 | 1,17 | 30 | 33.103 |
| 21/1/2025 | 1,12 | 1,18 | +4,42% | 1,12 | 1,20 | 1,16 | 1,15 | 1,18 | 25 | 45.952 |
| 20/1/2025 | 1,16 | 1,13 | -0,88% | 1,12 | 1,21 | 1,18 | 1,12 | 1,18 | 29 | 101.900 |
| 17/1/2025 | 1,11 | 1,14 | +4,59% | 1,10 | 1,16 | 1,14 | 1,12 | 1,14 | 49 | 98.205 |
| 16/1/2025 | 1,10 | 1,09 | -3,54% | 1,09 | 1,12 | 1,10 | 1,09 | 1,12 | 33 | 55.328 |
| 15/1/2025 | 1,11 | 1,13 | +0,89% | 1,11 | 1,13 | 1,12 | 1,11 | 1,12 | 3 | 563 |
| 14/1/2025 | 1,18 | 1,12 | -5,08% | 1,11 | 1,18 | 1,11 | 1,10 | 1,13 | 30 | 46.898 |
| 13/1/2025 | 1,19 | 1,18 | +0,85% | 1,13 | 1,19 | 1,16 | 1,14 | 1,18 | 8 | 15.678 |
| 10/1/2025 | 1,20 | 1,17 | -1,68% | 1,13 | 1,20 | 1,16 | 1,15 | 1,21 | 17 | 20.463 |
| 9/1/2025 | 1,14 | 1,19 | +3,48% | 1,14 | 1,21 | 1,14 | 1,15 | 1,23 | 19 | 24.257 |
| 8/1/2025 | 1,17 | 1,15 | -1,71% | 1,15 | 1,19 | 1,16 | 1,15 | 1,18 | 22 | 27.841 |
| 7/1/2025 | 1,23 | 1,17 | -1,68% | 1,16 | 1,26 | 1,20 | 1,17 | 1,20 | 25 | 69.004 |
| 6/1/2025 | 1,17 | 1,19 | -0,83% | 1,17 | 1,26 | 1,21 | 1,19 | 1,23 | 13 | 57.244 |
| 3/1/2025 | 1,23 | 1,20 | -1,64% | 1,18 | 1,23 | 1,20 | 1,22 | 1,24 | 19 | 39.484 |
| 2/1/2025 | 1,24 | 1,22 | -3,17% | 1,12 | 1,25 | 1,20 | 1,21 | 1,25 | 37 | 27.652 |
| 30/12/2024 | 1,26 | 1,26 | 0,00% | 1,20 | 1,26 | 1,21 | 1,22 | 1,26 | 22 | 31.971 |
| 27/12/2024 | 1,15 | 1,26 | +9,57% | 1,15 | 1,26 | 1,24 | 1,20 | 1,25 | 28 | 25.845 |
| 26/12/2024 | 1,24 | 1,15 | -5,74% | 1,14 | 1,25 | 1,17 | 1,15 | 1,20 | 62 | 34.815 |
| 23/12/2024 | 1,19 | 1,22 | 0,00% | 1,12 | 1,23 | 1,18 | 1,19 | 1,23 | 40 | 42.342 |
| 20/12/2024 | 1,15 | 1,22 | +7,96% | 1,15 | 1,22 | 1,19 | 1,19 | 1,21 | 22 | 36.652 |
| 19/12/2024 | 1,20 | 1,13 | -2,59% | 1,13 | 1,22 | 1,16 | 1,15 | 1,20 | 41 | 74.569 |
| 18/12/2024 | 1,27 | 1,16 | -5,69% | 1,16 | 1,27 | 1,20 | 1,18 | 1,22 | 26 | 30.916 |
| 17/12/2024 | 1,25 | 1,23 | 0,00% | 1,22 | 1,27 | 1,23 | 1,22 | 1,26 | 24 | 57.709 |
| 16/12/2024 | 1,26 | 1,23 | +4,24% | 1,21 | 1,29 | 1,23 | 1,23 | 1,27 | 24 | 72.425 |
| 13/12/2024 | 1,23 | 1,18 | 0,00% | 1,18 | 1,25 | 1,20 | 1,18 | 1,23 | 28 | 43.949 |
| 12/12/2024 | 1,26 | 1,18 | -4,84% | 1,18 | 1,27 | 1,19 | 1,18 | 1,22 | 39 | 79.190 |
| 11/12/2024 | 1,22 | 1,24 | +3,33% | 1,20 | 1,24 | 1,21 | 1,22 | 1,24 | 32 | 54.865 |
| 10/12/2024 | 1,25 | 1,20 | -2,44% | 1,20 | 1,30 | 1,22 | 1,19 | 1,21 | 66 | 100.345 |
| 9/12/2024 | 1,29 | 1,23 | -6,11% | 1,23 | 1,34 | 1,26 | 1,22 | 1,26 | 70 | 116.107 |
| 6/12/2024 | 1,34 | 1,31 | -4,38% | 1,31 | 1,38 | 1,32 | 1,30 | 1,32 | 58 | 107.367 |
| 5/12/2024 | 1,34 | 1,37 | -1,44% | 1,34 | 1,37 | 1,35 | 1,34 | 1,37 | 16 | 32.719 |
| 4/12/2024 | 1,36 | 1,39 | 0,00% | 1,34 | 1,39 | 1,36 | 1,35 | 1,39 | 29 | 82.772 |
| 3/12/2024 | 1,42 | 1,39 | 0,00% | 1,36 | 1,42 | 1,38 | 1,36 | 1,40 | 20 | 22.917 |
| 2/12/2024 | 1,38 | 1,39 | +3,73% | 1,34 | 1,42 | 1,39 | 1,36 | 1,40 | 321 | 2.046.248 |
| 29/11/2024 | 1,36 | 1,34 | -5,63% | 1,31 | 1,44 | 1,37 | 1,33 | 1,37 | 588 | 4.107.011 |
| 28/11/2024 | 1,53 | 1,42 | -5,96% | 1,37 | 1,53 | 1,41 | 1,38 | 1,42 | 479 | 2.581.931 |
| 27/11/2024 | 1,53 | 1,51 | -1,95% | 1,49 | 1,55 | 1,51 | 1,49 | 1,52 | 110 | 765.416 |
| 26/11/2024 | 1,51 | 1,54 | -0,65% | 1,51 | 1,56 | 1,54 | 1,52 | 1,54 | 26 | 49.094 |
| 25/11/2024 | 1,59 | 1,55 | -1,90% | 1,53 | 1,59 | 1,55 | 1,53 | 1,55 | 23 | 72.937 |
| 22/11/2024 | 1,52 | 1,58 | +4,64% | 1,51 | 1,58 | 1,54 | 1,54 | 1,59 | 34 | 74.550 |
| 21/11/2024 | 1,60 | 1,51 | -5,03% | 1,47 | 1,60 | 1,51 | 1,51 | 1,55 | 76 | 184.801 |
| 19/11/2024 | 1,52 | 1,59 | +2,58% | 1,52 | 1,59 | 1,56 | 1,55 | 1,60 | 35 | 105.002 |
| 18/11/2024 | 1,59 | 1,55 | +1,31% | 1,54 | 1,60 | 1,55 | 1,54 | 1,60 | 58 | 112.170 |
| 14/11/2024 | 1,55 | 1,53 | 0,00% | 1,53 | 1,58 | 1,55 | 1,53 | 1,56 | 30 | 111.977 |
| 13/11/2024 | 1,68 | 1,53 | -8,93% | 1,50 | 1,68 | 1,55 | 1,53 | 1,57 | 116 | 253.036 |
| 12/11/2024 | 1,78 | 1,68 | -4,55% | 1,66 | 1,78 | 1,70 | 1,66 | 1,69 | 98 | 276.762 |
| 11/11/2024 | 1,77 | 1,76 | -0,56% | 1,76 | 1,79 | 1,76 | 1,77 | 1,78 | 23 | 74.281 |
| 8/11/2024 | 1,81 | 1,77 | -2,21% | 1,77 | 1,81 | 1,78 | 1,77 | 1,81 | 22 | 53.598 |
| 7/11/2024 | 1,83 | 1,81 | -1,63% | 1,78 | 1,87 | 1,79 | 1,79 | 1,81 | 69 | 121.830 |
| 6/11/2024 | 1,81 | 1,84 | -0,54% | 1,80 | 1,84 | 1,81 | 1,80 | 1,84 | 29 | 46.529 |
| 5/11/2024 | 1,78 | 1,85 | +1,65% | 1,78 | 1,87 | 1,82 | 1,82 | 1,85 | 33 | 72.653 |
| 4/11/2024 | 1,78 | 1,82 | +1,68% | 1,78 | 1,83 | 1,80 | 1,80 | 1,82 | 42 | 139.114 |
| 1/11/2024 | 1,88 | 1,79 | -4,28% | 1,78 | 1,89 | 1,81 | 1,78 | 1,82 | 73 | 176.502 |
| 31/10/2024 | 2,04 | 1,87 | -8,33% | 1,83 | 2,04 | 1,90 | 1,87 | 1,88 | 110 | 215.550 |
| 30/10/2024 | 2,08 | 2,04 | 0,00% | 2,02 | 2,09 | 2,05 | 2,03 | 2,08 | 16 | 17.883 |
| 29/10/2024 | 2,01 | 2,04 | +3,55% | 1,96 | 2,11 | 2,04 | 2,01 | 2,04 | 69 | 170.390 |
| 28/10/2024 | 1,94 | 1,97 | +2,60% | 1,86 | 2,05 | 1,96 | 1,98 | 2,02 | 99 | 134.859 |
| 25/10/2024 | 1,94 | 1,92 | 0,00% | 1,91 | 1,96 | 1,92 | 1,90 | 1,93 | 24 | 46.121 |
| 24/10/2024 | 1,89 | 1,92 | +1,59% | 1,88 | 1,92 | 1,89 | 1,87 | 1,94 | 12 | 30.585 |
| 23/10/2024 | 1,88 | 1,89 | +1,61% | 1,84 | 1,93 | 1,88 | 1,85 | 1,89 | 19 | 47.913 |
| 22/10/2024 | 1,90 | 1,86 | -1,59% | 1,84 | 1,90 | 1,86 | 1,85 | 1,88 | 23 | 46.247 |
| 21/10/2024 | 1,87 | 1,89 | +1,61% | 1,84 | 1,90 | 1,85 | 1,89 | 1,90 | 36 | 97.058 |
| 18/10/2024 | 1,90 | 1,86 | -2,11% | 1,84 | 1,94 | 1,87 | 1,85 | 1,86 | 23 | 38.502 |
| 17/10/2024 | 1,88 | 1,90 | +1,06% | 1,84 | 1,90 | 1,87 | 1,85 | 1,90 | 13 | 11.980 |
| 16/10/2024 | 1,86 | 1,88 | +1,08% | 1,84 | 1,88 | 1,85 | 1,85 | 1,88 | 11 | 10.041 |
| 15/10/2024 | 1,96 | 1,86 | +0,54% | 1,81 | 1,96 | 1,86 | 1,85 | 1,89 | 37 | 69.338 |
| 14/10/2024 | 1,89 | 1,85 | -1,60% | 1,85 | 1,96 | 1,87 | 1,85 | 1,87 | 25 | 55.182 |
| 11/10/2024 | 1,86 | 1,88 | +1,62% | 1,82 | 1,88 | 1,84 | 1,85 | 1,89 | 15 | 44.297 |
| 10/10/2024 | 1,85 | 1,85 | +1,09% | 1,82 | 1,87 | 1,84 | 1,84 | 1,85 | 15 | 46.669 |
| 9/10/2024 | 1,85 | 1,83 | -1,61% | 1,82 | 1,87 | 1,84 | 1,83 | 1,86 | 18 | 30.124 |
| 8/10/2024 | 1,83 | 1,86 | -1,06% | 1,81 | 1,88 | 1,84 | 1,84 | 1,86 | 28 | 96.739 |
| 7/10/2024 | 1,88 | 1,88 | +0,53% | 1,85 | 1,88 | 1,86 | 1,84 | 1,86 | 18 | 98.660 |
| 4/10/2024 | 1,87 | 1,87 | +2,19% | 1,86 | 1,89 | 1,87 | 1,85 | 1,87 | 18 | 25.485 |
| 3/10/2024 | 1,83 | 1,83 | -2,66% | 1,82 | 1,87 | 1,83 | 1,83 | 1,86 | 25 | 63.089 |
| 2/10/2024 | 1,87 | 1,88 | +3,30% | 1,83 | 1,88 | 1,86 | 1,85 | 1,87 | 25 | 33.775 |
| 1/10/2024 | 1,85 | 1,82 | 0,00% | 1,82 | 1,87 | 1,84 | 1,82 | 1,85 | 23 | 52.275 |
| 30/9/2024 | 1,85 | 1,82 | -2,15% | 1,82 | 1,93 | 1,83 | 1,82 | 1,86 | 21 | 75.636 |
| 26/9/2024 | 1,86 | 1,86 | +0,54% | 1,86 | 1,89 | 1,87 | 1,85 | 1,91 | 45 | 370.652 |
| 25/9/2024 | 1,89 | 1,85 | -1,07% | 1,85 | 1,89 | 1,86 | 1,85 | 1,88 | 34 | 213.733 |
| 24/9/2024 | 1,87 | 1,87 | -0,53% | 1,86 | 1,94 | 1,88 | 1,86 | 1,90 | 27 | 95.007 |
| 23/9/2024 | 1,85 | 1,88 | -0,53% | 1,84 | 1,93 | 1,89 | 1,88 | 1,91 | 183 | 1.229.648 |
| 20/9/2024 | 1,90 | 1,89 | +1,07% | 1,86 | 1,91 | 1,89 | 1,85 | 1,89 | 68 | 370.680 |
| 19/9/2024 | 1,87 | 1,87 | 0,00% | 1,87 | 1,93 | 1,88 | 1,86 | 1,89 | 10 | 34.383 |
| 18/9/2024 | 1,88 | 1,87 | -1,06% | 1,84 | 1,91 | 1,87 | 1,84 | 1,89 | 429 | 6.432.674 |
| 17/9/2024 | 1,83 | 1,89 | +1,07% | 1,83 | 1,91 | 1,86 | 1,86 | 1,90 | 130 | 1.509.059 |
| 16/9/2024 | 1,83 | 1,87 | 0,00% | 1,83 | 1,90 | 1,86 | 1,86 | 1,91 | 22 | 94.618 |
| 13/9/2024 | 1,88 | 1,87 | -0,53% | 1,85 | 1,89 | 1,86 | 1,87 | 1,89 | 507 | 5.888.086 |
| 12/9/2024 | 1,86 | 1,88 | -0,53% | 1,86 | 1,90 | 1,87 | 1,86 | 1,89 | 135 | 1.080.674 |
| 11/9/2024 | 1,88 | 1,89 | +1,61% | 1,84 | 1,97 | 1,87 | 1,86 | 1,89 | 4.249 | 34.749.165 |
| 10/9/2024 | 1,97 | 1,86 | -4,62% | 1,82 | 1,97 | 1,89 | 1,86 | 1,90 | 98 | 1.203.646 |
| 9/9/2024 | 2,02 | 1,95 | -3,47% | 1,91 | 2,03 | 1,98 | 1,92 | 1,96 | 97 | 823.995 |
| 6/9/2024 | 2,06 | 2,02 | -2,42% | 2,01 | 2,06 | 2,03 | 2,01 | 2,05 | 24 | 62.186 |
| 5/9/2024 | 2,04 | 2,07 | +1,97% | 2,04 | 2,07 | 2,04 | 2,04 | 2,07 | 61 | 576.382 |
| 4/9/2024 | 2,10 | 2,03 | -3,33% | 2,03 | 2,10 | 2,04 | 2,03 | 2,05 | 1.288 | 15.608.799 |
| 3/9/2024 | 2,09 | 2,10 | +3,45% | 2,07 | 2,11 | 2,07 | 2,06 | 2,11 | 76 | 704.490 |
| 2/9/2024 | 2,06 | 2,03 | -3,33% | 2,03 | 2,13 | 2,07 | 2,03 | 2,10 | 89 | 545.098 |
| 30/8/2024 | 2,08 | 2,10 | +3,45% | 2,02 | 2,10 | 2,05 | 2,07 | 2,10 | 1.189 | 12.933.683 |
| 29/8/2024 | 2,15 | 2,03 | -4,25% | 2,03 | 2,15 | 2,05 | 2,02 | 2,08 | 232 | 2.119.894 |
| 28/8/2024 | 2,11 | 2,12 | +0,47% | 2,04 | 2,17 | 2,08 | 2,10 | 2,12 | 106 | 1.155.421 |
| 27/8/2024 | 2,16 | 2,11 | -1,40% | 2,02 | 2,45 | 2,23 | 2,09 | 2,14 | 158 | 924.263 |
| 26/8/2024 | 1,96 | 2,14 | +10,31% | 1,93 | 2,21 | 2,02 | 2,10 | 2,14 | 328 | 2.134.125 |
| 23/8/2024 | 1,92 | 1,94 | +1,57% | 1,89 | 1,97 | 1,92 | 1,91 | 1,96 | 73 | 518.185 |
| 22/8/2024 | 1,92 | 1,91 | -0,52% | 1,85 | 1,92 | 1,89 | 1,88 | 1,91 | 46 | 231.376 |
| 21/8/2024 | 1,91 | 1,92 | +1,59% | 1,88 | 1,92 | 1,90 | 1,89 | 1,92 | 22 | 58.200 |
| 20/8/2024 | 1,87 | 1,89 | +1,61% | 1,84 | 1,89 | 1,86 | 1,86 | 1,90 | 38 | 141.593 |
| 19/8/2024 | 1,87 | 1,86 | +1,64% | 1,84 | 1,87 | 1,86 | 1,84 | 1,86 | 20 | 62.896 |
| 16/8/2024 | 1,88 | 1,83 | -1,61% | 1,81 | 1,93 | 1,86 | 1,83 | 1,87 | 58 | 134.665 |
| 15/8/2024 | 1,85 | 1,86 | +2,76% | 1,84 | 1,87 | 1,85 | 1,84 | 1,87 | 24 | 79.972 |
| 14/8/2024 | 1,82 | 1,81 | -1,63% | 1,81 | 1,84 | 1,82 | 1,81 | 1,83 | 79 | 249.119 |
| 13/8/2024 | 1,85 | 1,84 | +1,66% | 1,79 | 1,87 | 1,82 | 1,82 | 1,84 | 96 | 761.533 |
| 12/8/2024 | 1,91 | 1,81 | -3,21% | 1,81 | 1,91 | 1,83 | 1,81 | 1,85 | 56 | 204.949 |
| 9/8/2024 | 1,93 | 1,87 | -3,11% | 1,86 | 1,93 | 1,88 | 1,85 | 1,86 | 51 | 141.873 |
| 8/8/2024 | 1,90 | 1,93 | +1,05% | 1,89 | 1,93 | 1,90 | 1,89 | 1,93 | 50 | 272.603 |
| 7/8/2024 | 1,88 | 1,91 | +2,14% | 1,83 | 1,94 | 1,90 | 1,87 | 1,93 | 32 | 105.774 |
| 6/8/2024 | 1,84 | 1,87 | +2,75% | 1,81 | 1,87 | 1,85 | 1,82 | 1,85 | 29 | 62.029 |
| 5/8/2024 | 1,87 | 1,82 | -5,21% | 1,82 | 1,90 | 1,85 | 1,82 | 1,85 | 80 | 238.214 |
| 2/8/2024 | 1,94 | 1,92 | 0,00% | 1,89 | 1,94 | 1,91 | 1,91 | 1,92 | 32 | 118.885 |
| 1/8/2024 | 1,92 | 1,92 | 0,00% | 1,89 | 1,94 | 1,91 | 1,91 | 1,92 | 24 | 22.180 |
| 31/7/2024 | 1,88 | 1,92 | +3,23% | 1,87 | 1,92 | 1,89 | 1,89 | 1,92 | 54 | 260.886 |
| 30/7/2024 | 1,85 | 1,86 | -1,06% | 1,85 | 1,92 | 1,88 | 1,88 | 1,89 | 18 | 43.430 |
| 29/7/2024 | 1,86 | 1,88 | +1,08% | 1,86 | 1,90 | 1,88 | 1,88 | 1,90 | 11 | 18.306 |
| 26/7/2024 | 1,90 | 1,86 | -1,59% | 1,86 | 1,90 | 1,86 | 1,85 | 1,86 | 53 | 250.728 |
| 25/7/2024 | 1,94 | 1,89 | -1,56% | 1,89 | 1,96 | 1,91 | 1,88 | 1,95 | 52 | 332.570 |
| 24/7/2024 | 1,95 | 1,92 | 0,00% | 1,89 | 1,95 | 1,91 | 1,90 | 1,94 | 95 | 735.719 |
| 23/7/2024 | 1,87 | 1,92 | +3,23% | 1,86 | 1,95 | 1,92 | 1,88 | 1,94 | 109 | 855.385 |
| 22/7/2024 | 1,90 | 1,86 | -1,59% | 1,86 | 1,90 | 1,89 | 1,85 | 1,90 | 75 | 510.472 |
| 19/7/2024 | 1,88 | 1,89 | -0,53% | 1,85 | 1,91 | 1,89 | 1,86 | 1,90 | 206 | 2.120.041 |
| 18/7/2024 | 1,98 | 1,90 | -0,52% | 1,90 | 1,98 | 1,91 | 1,91 | 1,92 | 42 | 80.323 |
| 17/7/2024 | 1,95 | 1,91 | -1,55% | 1,89 | 1,95 | 1,90 | 1,89 | 1,92 | 148 | 887.289 |
| 16/7/2024 | 1,97 | 1,94 | -1,52% | 1,91 | 1,97 | 1,95 | 1,90 | 1,95 | 89 | 502.221 |
| 15/7/2024 | 1,94 | 1,97 | 0,00% | 1,94 | 1,99 | 1,95 | 1,95 | 1,97 | 29 | 74.934 |
| 12/7/2024 | 1,98 | 1,97 | +1,03% | 1,96 | 2,01 | 1,97 | 1,95 | 1,99 | 32 | 144.501 |
| 11/7/2024 | 1,97 | 1,95 | 0,00% | 1,95 | 1,99 | 1,96 | 1,95 | 1,98 | 83 | 276.314 |
| 10/7/2024 | 1,95 | 1,95 | -2,01% | 1,93 | 1,99 | 1,96 | 1,94 | 1,98 | 146 | 977.992 |
| 9/7/2024 | 1,99 | 1,99 | -1,00% | 1,97 | 2,00 | 1,99 | 1,96 | 1,99 | 116 | 726.148 |
| 8/7/2024 | 2,06 | 2,01 | -1,95% | 1,99 | 2,06 | 2,01 | 2,00 | 2,01 | 34 | 104.149 |
| 5/7/2024 | 1,99 | 2,05 | +3,02% | 1,99 | 2,05 | 2,02 | 1,99 | 2,05 | 37 | 157.791 |
| 4/7/2024 | 1,92 | 1,99 | +2,05% | 1,92 | 2,05 | 2,01 | 1,99 | 2,06 | 53 | 168.395 |
| 3/7/2024 | 1,96 | 1,95 | -0,51% | 1,95 | 2,00 | 1,98 | 1,95 | 2,01 | 136 | 1.485.067 |
| 2/7/2024 | 1,99 | 1,96 | -2,49% | 1,96 | 2,01 | 1,99 | 1,96 | 2,01 | 66 | 540.714 |
| 1/7/2024 | 1,99 | 2,01 | +1,01% | 1,93 | 2,01 | 1,96 | 1,97 | 2,01 | 200 | 2.201.399 |
| 28/6/2024 | 2,01 | 1,99 | +0,51% | 1,99 | 2,06 | 2,00 | 1,99 | 2,02 | 74 | 480.896 |
| 27/6/2024 | 1,96 | 1,98 | +1,02% | 1,95 | 2,00 | 1,98 | 1,98 | 2,00 | 164 | 1.459.916 |
| 26/6/2024 | 1,99 | 1,96 | -0,51% | 1,96 | 2,04 | 1,98 | 1,96 | 1,99 | 384 | 3.760.497 |
| 25/6/2024 | 1,90 | 1,97 | +6,49% | 1,85 | 2,06 | 1,90 | 1,94 | 1,98 | 413 | 4.074.657 |
| 24/6/2024 | 1,83 | 1,85 | +2,21% | 1,81 | 1,87 | 1,84 | 1,82 | 1,88 | 56 | 418.737 |
| 21/6/2024 | 1,85 | 1,81 | -2,16% | 1,81 | 1,85 | 1,82 | 1,81 | 1,84 | 92 | 560.803 |
| 20/6/2024 | 1,85 | 1,85 | 0,00% | 1,81 | 1,85 | 1,83 | 1,81 | 1,85 | 16 | 38.281 |
| 19/6/2024 | 1,84 | 1,85 | +2,21% | 1,82 | 1,86 | 1,83 | 1,82 | 1,85 | 81 | 724.894 |
| 18/6/2024 | 1,83 | 1,81 | -1,63% | 1,81 | 1,85 | 1,84 | 1,81 | 1,84 | 141 | 1.135.910 |
| 17/6/2024 | 1,87 | 1,84 | 0,00% | 1,82 | 1,87 | 1,84 | 1,81 | 1,84 | 403 | 1.653.818 |
| 14/6/2024 | 1,82 | 1,84 | -1,08% | 1,82 | 1,87 | 1,84 | 1,83 | 1,84 | 29 | 141.476 |
| 13/6/2024 | 1,85 | 1,86 | +1,09% | 1,83 | 1,88 | 1,85 | 1,83 | 1,87 | 79 | 723.361 |
| 12/6/2024 | 1,92 | 1,84 | -2,65% | 1,84 | 1,92 | 1,86 | 1,84 | 1,92 | 44 | 331.371 |
| 11/6/2024 | 1,90 | 1,89 | +0,53% | 1,86 | 1,91 | 1,88 | 1,86 | 1,91 | 18 | 55.162 |
| 10/6/2024 | 1,88 | 1,88 | +0,53% | 1,85 | 1,89 | 1,86 | 1,85 | 1,88 | 30 | 82.418 |
| 7/6/2024 | 1,89 | 1,87 | -0,53% | 1,84 | 1,89 | 1,86 | 1,84 | 1,87 | 43 | 113.778 |
| 6/6/2024 | 1,87 | 1,88 | +1,08% | 1,86 | 1,89 | 1,87 | 1,85 | 1,89 | 56 | 109.808 |
| 5/6/2024 | 1,89 | 1,86 | -0,53% | 1,85 | 1,92 | 1,89 | 1,85 | 1,87 | 43 | 111.269 |
| 4/6/2024 | 1,88 | 1,87 | -2,60% | 1,83 | 1,95 | 1,87 | 1,83 | 1,88 | 87 | 171.610 |
| 3/6/2024 | 1,88 | 1,92 | +2,67% | 1,87 | 1,93 | 1,89 | 1,91 | 1,95 | 44 | 298.128 |
| 31/5/2024 | 1,86 | 1,87 | -2,60% | 1,86 | 1,92 | 1,89 | 1,86 | 1,93 | 42 | 133.829 |
| 29/5/2024 | 1,94 | 1,92 | +2,67% | 1,89 | 1,94 | 1,91 | 1,89 | 1,92 | 39 | 132.278 |
| 28/5/2024 | 1,94 | 1,87 | -2,09% | 1,87 | 1,94 | 1,91 | 1,86 | 1,95 | 118 | 220.303 |
| 27/5/2024 | 2,00 | 1,91 | -4,50% | 1,91 | 2,00 | 1,95 | 1,90 | 2,02 | 111 | 300.943 |
| 24/5/2024 | 2,01 | 2,00 | 0,00% | 1,97 | 2,01 | 1,99 | 1,98 | 2,00 | 74 | 165.625 |
| 23/5/2024 | 2,06 | 2,00 | -1,96% | 1,99 | 2,07 | 2,02 | 1,99 | 2,01 | 72 | 267.769 |
| 22/5/2024 | 2,15 | 2,04 | -4,67% | 2,04 | 2,16 | 2,10 | 2,03 | 2,09 | 118 | 470.685 |
| 21/5/2024 | 2,19 | 2,14 | -0,93% | 2,14 | 2,19 | 2,16 | 2,14 | 2,18 | 43 | 141.006 |
| 20/5/2024 | 2,23 | 2,16 | -3,14% | 2,16 | 2,23 | 2,18 | 2,16 | 2,19 | 61 | 258.146 |
| 17/5/2024 | 2,20 | 2,23 | 0,00% | 2,18 | 2,23 | 2,20 | 2,18 | 2,24 | 59 | 367.281 |
| 16/5/2024 | 2,19 | 2,23 | +1,83% | 2,16 | 2,23 | 2,17 | 2,21 | 2,23 | 48 | 222.936 |
| 15/5/2024 | 2,20 | 2,19 | +0,92% | 2,17 | 2,21 | 2,18 | 2,17 | 2,22 | 38 | 90.953 |
| 14/5/2024 | 2,19 | 2,17 | -0,46% | 2,14 | 2,20 | 2,17 | 2,17 | 2,23 | 34 | 95.528 |
| 13/5/2024 | 2,20 | 2,18 | -1,36% | 2,17 | 2,20 | 2,17 | 2,16 | 2,19 | 36 | 130.116 |
| 10/5/2024 | 2,22 | 2,21 | 0,00% | 2,18 | 2,24 | 2,20 | 2,17 | 2,21 | 56 | 269.244 |
| 9/5/2024 | 2,37 | 2,21 | -10,53% | 2,18 | 2,47 | 2,22 | 2,20 | 2,25 | 170 | 796.632 |
| 8/5/2024 | 2,39 | 2,47 | +4,22% | 2,36 | 2,47 | 2,41 | 2,38 | 2,47 | 78 | 450.599 |
| 7/5/2024 | 2,34 | 2,37 | +3,95% | 2,30 | 2,39 | 2,34 | 2,33 | 2,37 | 109 | 876.462 |
| 6/5/2024 | 2,39 | 2,28 | -4,60% | 2,28 | 2,39 | 2,29 | 2,28 | 2,35 | 62 | 396.593 |
| 3/5/2024 | 2,31 | 2,39 | +3,02% | 2,25 | 2,39 | 2,28 | 2,26 | 2,39 | 37 | 163.904 |
| 2/5/2024 | 2,26 | 2,32 | +2,65% | 2,26 | 2,32 | 2,27 | 2,26 | 2,32 | 30 | 105.166 |
| 30/4/2024 | 2,30 | 2,26 | -0,88% | 2,25 | 2,31 | 2,27 | 2,26 | 2,30 | 103 | 790.236 |
| 29/4/2024 | 2,25 | 2,28 | -2,98% | 2,25 | 2,39 | 2,32 | 2,27 | 2,30 | 38 | 218.468 |
| 26/4/2024 | 2,33 | 2,35 | +2,62% | 2,29 | 2,35 | 2,32 | 2,29 | 2,35 | 38 | 375.137 |
| 25/4/2024 | 2,31 | 2,29 | -0,87% | 2,28 | 2,32 | 2,30 | 2,29 | 2,32 | 38 | 148.440 |
| 24/4/2024 | 2,38 | 2,31 | -2,53% | 2,26 | 2,38 | 2,33 | 2,28 | 2,34 | 154 | 1.554.284 |
| 23/4/2024 | 2,32 | 2,37 | +1,72% | 2,32 | 2,37 | 2,34 | 2,32 | 2,37 | 26 | 81.855 |
| 22/4/2024 | 2,30 | 2,33 | +1,30% | 2,29 | 2,33 | 2,31 | 2,30 | 2,35 | 39 | 97.985 |
| 19/4/2024 | 2,30 | 2,30 | -2,13% | 2,28 | 2,34 | 2,29 | 2,27 | 2,30 | 54 | 227.588 |
| 18/4/2024 | 2,36 | 2,35 | +0,43% | 2,30 | 2,38 | 2,33 | 2,30 | 2,36 | 38 | 157.221 |
| 17/4/2024 | 2,40 | 2,34 | +0,86% | 2,30 | 2,41 | 2,31 | 2,30 | 2,36 | 80 | 395.815 |
| 16/4/2024 | 2,30 | 2,32 | -2,93% | 2,30 | 2,35 | 2,32 | 2,30 | 2,36 | 63 | 211.664 |
| 15/4/2024 | 2,57 | 2,39 | -1,65% | 2,32 | 2,57 | 2,37 | 2,36 | 2,39 | 105 | 397.983 |
| 12/4/2024 | 2,50 | 2,43 | -2,02% | 2,43 | 2,50 | 2,45 | 2,43 | 2,47 | 69 | 288.567 |
| 11/4/2024 | 2,46 | 2,48 | -0,40% | 2,46 | 2,56 | 2,50 | 2,47 | 2,54 | 42 | 199.159 |
| 10/4/2024 | 2,50 | 2,49 | -0,40% | 2,48 | 2,58 | 2,51 | 2,49 | 2,54 | 217 | 1.892.046 |
| 9/4/2024 | 2,47 | 2,50 | 0,00% | 2,47 | 2,51 | 2,49 | 2,49 | 2,50 | 94 | 651.018 |
| 8/4/2024 | 2,55 | 2,50 | -1,96% | 2,48 | 2,59 | 2,50 | 2,48 | 2,50 | 115 | 345.113 |
| 5/4/2024 | 2,59 | 2,55 | -0,39% | 2,51 | 2,59 | 2,55 | 2,53 | 2,57 | 421 | 4.165.594 |
| 4/4/2024 | 2,55 | 2,56 | 0,00% | 2,52 | 2,58 | 2,55 | 2,52 | 2,59 | 87 | 548.500 |
| 3/4/2024 | 2,70 | 2,56 | -1,54% | 2,50 | 2,70 | 2,54 | 2,51 | 2,57 | 132 | 525.612 |
| 2/4/2024 | 2,71 | 2,60 | -3,35% | 2,60 | 2,71 | 2,61 | 2,60 | 2,68 | 146 | 1.115.642 |
| 1/4/2024 | 2,66 | 2,69 | +1,51% | 2,60 | 2,69 | 2,63 | 2,66 | 2,70 | 107 | 484.707 |
| 28/3/2024 | 2,56 | 2,65 | +3,52% | 2,55 | 2,65 | 2,60 | 2,62 | 2,66 | 422 | 4.803.431 |
| 27/3/2024 | 2,53 | 2,56 | -0,39% | 2,53 | 2,59 | 2,54 | 2,56 | 2,59 | 63 | 228.560 |
| 26/3/2024 | 2,58 | 2,57 | -0,77% | 2,54 | 2,61 | 2,58 | 2,53 | 2,57 | 88 | 831.467 |
| 25/3/2024 | 2,65 | 2,59 | -1,52% | 2,52 | 2,65 | 2,54 | 2,55 | 2,59 | 135 | 895.823 |
| 22/3/2024 | 2,69 | 2,63 | -0,75% | 2,61 | 2,69 | 2,64 | 2,61 | 2,66 | 88 | 531.554 |
| 21/3/2024 | 2,62 | 2,65 | +1,92% | 2,62 | 2,69 | 2,65 | 2,64 | 2,70 | 55 | 187.490 |
| 20/3/2024 | 2,64 | 2,60 | -1,52% | 2,55 | 2,64 | 2,57 | 2,58 | 2,62 | 115 | 329.222 |
| 19/3/2024 | 2,72 | 2,64 | +0,38% | 2,58 | 2,72 | 2,62 | 2,58 | 2,64 | 147 | 523.169 |
| 18/3/2024 | 2,66 | 2,63 | -1,50% | 2,62 | 2,70 | 2,67 | 2,63 | 2,69 | 137 | 764.788 |
| 15/3/2024 | 2,79 | 2,67 | -4,30% | 2,67 | 2,86 | 2,73 | 2,67 | 2,72 | 180 | 884.057 |
| 14/3/2024 | 2,77 | 2,79 | -0,71% | 2,76 | 2,80 | 2,77 | 2,77 | 2,79 | 105 | 573.515 |
| 13/3/2024 | 2,76 | 2,81 | +1,44% | 2,72 | 2,83 | 2,79 | 2,78 | 2,81 | 140 | 474.047 |
| 12/3/2024 | 2,91 | 2,77 | -6,42% | 2,77 | 2,91 | 2,82 | 2,77 | 2,84 | 271 | 1.049.422 |
| 11/3/2024 | 3,10 | 2,96 | -4,52% | 2,94 | 3,11 | 2,99 | 2,95 | 3,00 | 283 | 1.257.472 |
| 8/3/2024 | 3,63 | 3,10 | -17,77% | 3,09 | 3,63 | 3,18 | 0,00 | 0,00 | 632 | 2.628.582 |
| 7/3/2024 | 3,63 | 3,77 | +3,86% | 3,63 | 3,82 | 3,76 | 3,72 | 3,79 | 543 | 6.826.259 |
| 6/3/2024 | 3,66 | 3,63 | -2,68% | 3,63 | 3,73 | 3,69 | 3,63 | 3,68 | 227 | 3.040.310 |
| 5/3/2024 | 3,52 | 3,73 | +5,97% | 3,52 | 3,82 | 3,71 | 3,67 | 3,75 | 581 | 6.490.896 |
| 4/3/2024 | 3,60 | 3,52 | -2,22% | 3,42 | 3,64 | 3,51 | 3,47 | 3,57 | 283 | 3.400.150 |
| 1/3/2024 | 3,67 | 3,60 | -2,17% | 3,51 | 3,69 | 3,58 | 3,54 | 3,60 | 152 | 1.179.545 |
| 29/2/2024 | 3,73 | 3,68 | +1,38% | 3,62 | 3,74 | 3,67 | 3,61 | 3,69 | 259 | 2.928.410 |
| 28/2/2024 | 3,78 | 3,63 | -1,36% | 3,59 | 3,80 | 3,67 | 3,62 | 3,65 | 176 | 1.712.146 |
| 27/2/2024 | 3,78 | 3,68 | 0,00% | 3,63 | 3,94 | 3,73 | 3,70 | 3,75 | 538 | 4.389.409 |
| 26/2/2024 | 3,20 | 3,68 | +14,64% | 3,20 | 3,93 | 3,53 | 3,68 | 3,70 | 545 | 3.834.653 |
| 23/2/2024 | 3,17 | 3,21 | +1,90% | 3,16 | 3,24 | 3,20 | 0,00 | 0,00 | 57 | 273.433 |
| 22/2/2024 | 3,07 | 3,15 | +2,94% | 3,04 | 3,16 | 3,08 | 3,10 | 3,15 | 53 | 279.446 |
| 21/2/2024 | 3,08 | 3,06 | -1,29% | 3,02 | 3,15 | 3,06 | 3,04 | 3,08 | 31 | 206.524 |
| 20/2/2024 | 3,02 | 3,10 | +0,65% | 3,01 | 3,13 | 3,10 | 3,08 | 3,11 | 23 | 95.530 |
| 19/2/2024 | 3,10 | 3,08 | +1,65% | 2,97 | 3,10 | 3,01 | 3,01 | 3,09 | 65 | 691.723 |
| 16/2/2024 | 3,02 | 3,03 | +2,02% | 2,98 | 3,08 | 3,02 | 3,01 | 3,06 | 156 | 1.517.192 |
| 15/2/2024 | 2,95 | 2,97 | +0,68% | 2,93 | 3,02 | 2,97 | 2,97 | 3,06 | 288 | 3.071.311 |
| 14/2/2024 | 3,03 | 2,95 | -2,96% | 2,95 | 3,07 | 2,98 | 2,95 | 3,13 | 329 | 2.463.825 |
| 9/2/2024 | 3,05 | 3,04 | -0,65% | 3,04 | 3,10 | 3,08 | 0,00 | 0,00 | 192 | 2.504.894 |
| 8/2/2024 | 3,10 | 3,06 | -3,16% | 3,06 | 3,15 | 3,11 | 3,05 | 3,11 | 484 | 4.605.598 |
| 7/2/2024 | 3,10 | 3,16 | +1,94% | 3,07 | 3,16 | 3,12 | 3,11 | 3,16 | 215 | 2.542.523 |
| 6/2/2024 | 3,13 | 3,10 | +0,98% | 3,03 | 3,16 | 3,09 | 3,10 | 3,17 | 322 | 5.287.359 |
| 5/2/2024 | 3,15 | 3,07 | 0,00% | 3,02 | 3,15 | 3,08 | 3,02 | 3,09 | 539 | 6.895.889 |
| 2/2/2024 | 3,13 | 3,07 | -2,54% | 3,06 | 3,15 | 3,10 | 3,06 | 3,10 | 260 | 2.383.678 |
| 1/2/2024 | 3,22 | 3,15 | -0,63% | 3,15 | 3,23 | 3,20 | 3,15 | 3,19 | 150 | 2.028.609 |
| 31/1/2024 | 3,21 | 3,17 | -1,55% | 3,17 | 3,29 | 3,22 | 3,17 | 3,20 | 30 | 258.207 |
| 30/1/2024 | 3,34 | 3,22 | -2,13% | 3,22 | 3,35 | 3,28 | 3,21 | 3,29 | 565 | 8.981.895 |
| 29/1/2024 | 3,33 | 3,29 | -0,60% | 3,20 | 3,37 | 3,27 | 3,29 | 3,34 | 676 | 9.762.635 |
| 26/1/2024 | 3,06 | 3,31 | +5,75% | 3,06 | 3,31 | 3,21 | 3,25 | 3,31 | 708 | 9.582.124 |
| 25/1/2024 | 3,08 | 3,13 | +3,30% | 3,03 | 3,23 | 3,14 | 3,13 | 3,24 | 1.448 | 18.912.967 |
| 24/1/2024 | 3,04 | 3,03 | -0,33% | 3,03 | 3,06 | 3,05 | 3,03 | 3,08 | 811 | 7.382.316 |
| 23/1/2024 | 3,02 | 3,04 | +0,66% | 2,95 | 3,04 | 2,99 | 3,00 | 3,06 | 669 | 9.102.052 |
| 22/1/2024 | 2,96 | 3,02 | +0,67% | 2,96 | 3,05 | 3,00 | 2,97 | 3,04 | 199 | 2.193.705 |
| 19/1/2024 | 3,02 | 3,00 | -0,33% | 2,98 | 3,02 | 2,98 | 2,99 | 3,04 | 80 | 618.775 |
| 18/1/2024 | 3,02 | 3,01 | -1,63% | 2,97 | 3,08 | 3,01 | 2,96 | 3,00 | 187 | 1.860.112 |
| 17/1/2024 | 3,01 | 3,06 | +1,32% | 3,01 | 3,06 | 3,04 | 3,03 | 3,06 | 42 | 295.378 |
| 16/1/2024 | 3,09 | 3,02 | -0,66% | 3,02 | 3,09 | 3,06 | 3,02 | 3,05 | 87 | 821.099 |
| 15/1/2024 | 3,02 | 3,04 | -2,25% | 3,02 | 3,15 | 3,08 | 3,03 | 3,04 | 328 | 5.012.578 |
| 12/1/2024 | 3,08 | 3,11 | +2,30% | 3,05 | 3,12 | 3,07 | 3,05 | 3,12 | 357 | 4.239.317 |
| 11/1/2024 | 3,02 | 3,04 | -1,30% | 3,02 | 3,11 | 3,07 | 3,03 | 3,10 | 543 | 5.374.511 |
| 10/1/2024 | 3,11 | 3,08 | -0,96% | 3,03 | 3,14 | 3,07 | 3,02 | 3,08 | 886 | 16.681.240 |
| 9/1/2024 | 3,17 | 3,11 | -2,51% | 3,11 | 3,17 | 3,14 | 3,11 | 3,15 | 127 | 1.951.384 |
| 8/1/2024 | 3,15 | 3,19 | +1,59% | 3,10 | 3,19 | 3,14 | 3,16 | 3,20 | 391 | 4.238.891 |
| 5/1/2024 | 3,12 | 3,14 | -0,32% | 3,11 | 3,18 | 3,13 | 3,11 | 3,19 | 266 | 4.280.707 |
| 4/1/2024 | 3,25 | 3,15 | -2,48% | 3,10 | 3,28 | 3,20 | 3,12 | 3,15 | 258 | 2.611.710 |
| 3/1/2024 | 3,08 | 3,23 | +2,54% | 3,08 | 3,30 | 3,24 | 3,23 | 3,27 | 620 | 9.006.171 |
| 2/1/2024 | 3,20 | 3,15 | -1,56% | 3,06 | 3,20 | 3,10 | 3,10 | 3,19 | 357 | 2.970.360 |
| 28/12/2023 | 3,23 | 3,20 | -1,54% | 3,10 | 3,30 | 3,24 | 3,09 | 3,20 | 633 | 5.530.371 |
| 27/12/2023 | 3,17 | 3,25 | +4,17% | 3,10 | 3,29 | 3,21 | 3,21 | 3,30 | 1.511 | 16.761.244 |
| 26/12/2023 | 3,09 | 3,12 | +3,31% | 2,97 | 3,16 | 3,08 | 3,12 | 3,17 | 104 | 1.143.320 |
| 22/12/2023 | 3,14 | 3,02 | -5,33% | 2,99 | 3,23 | 3,16 | 3,02 | 3,07 | 424 | 3.422.188 |
| 21/12/2023 | 3,30 | 3,19 | -3,04% | 3,15 | 3,34 | 3,25 | 3,15 | 3,20 | 132 | 1.019.012 |
| 20/12/2023 | 3,23 | 3,29 | +0,30% | 3,23 | 3,34 | 3,27 | 3,24 | 3,30 | 500 | 7.273.893 |
| 19/12/2023 | 3,30 | 3,28 | -1,80% | 3,24 | 3,35 | 3,26 | 3,25 | 3,32 | 596 | 5.599.257 |
| 18/12/2023 | 3,23 | 3,34 | +0,60% | 3,23 | 3,36 | 3,31 | 3,30 | 3,38 | 267 | 2.755.919 |
| 15/12/2023 | 3,30 | 3,32 | +1,84% | 3,24 | 3,32 | 3,27 | 3,27 | 3,36 | 636 | 7.260.850 |
| 14/12/2023 | 3,27 | 3,26 | +0,93% | 3,18 | 3,36 | 3,26 | 3,22 | 3,27 | 121 | 1.077.971 |
| 13/12/2023 | 3,20 | 3,23 | +1,57% | 3,17 | 3,26 | 3,19 | 3,18 | 3,26 | 138 | 1.689.597 |
| 12/12/2023 | 3,15 | 3,18 | -2,15% | 3,14 | 3,25 | 3,17 | 3,18 | 3,20 | 538 | 4.381.077 |
| 11/12/2023 | 3,19 | 3,25 | +2,52% | 3,10 | 3,25 | 3,15 | 3,19 | 3,25 | 776 | 8.398.077 |
| 8/12/2023 | 3,12 | 3,17 | +1,93% | 3,04 | 3,17 | 3,11 | 3,12 | 3,20 | 582 | 6.330.360 |
| 7/12/2023 | 3,32 | 3,11 | -4,31% | 3,09 | 3,32 | 3,16 | 3,11 | 3,15 | 418 | 4.006.175 |
| 6/12/2023 | 3,30 | 3,25 | -1,52% | 3,23 | 3,33 | 3,28 | 3,22 | 3,29 | 209 | 1.973.199 |
| 5/12/2023 | 3,29 | 3,30 | +1,54% | 3,22 | 3,37 | 3,29 | 3,25 | 3,33 | 473 | 5.785.347 |
| 4/12/2023 | 3,29 | 3,25 | -2,69% | 3,21 | 3,35 | 3,26 | 3,25 | 3,30 | 567 | 6.721.999 |
| 1/12/2023 | 3,35 | 3,34 | -0,89% | 3,12 | 3,35 | 3,25 | 3,27 | 3,34 | 477 | 6.757.058 |
| 30/11/2023 | 3,18 | 3,37 | +7,67% | 3,16 | 3,39 | 3,27 | 3,30 | 3,38 | 967 | 12.243.929 |
| 29/11/2023 | 2,89 | 3,13 | +9,82% | 2,89 | 3,27 | 3,19 | 3,10 | 3,19 | 1.185 | 15.874.137 |
| 28/11/2023 | 2,88 | 2,85 | +1,42% | 2,79 | 3,00 | 2,86 | 2,85 | 2,91 | 816 | 12.238.226 |
| 27/11/2023 | 2,81 | 2,81 | 0,00% | 2,79 | 2,87 | 2,81 | 2,81 | 2,86 | 653 | 5.819.067 |
| 24/11/2023 | 2,85 | 2,81 | -2,09% | 2,81 | 2,95 | 2,86 | 2,81 | 2,86 | 69 | 651.017 |
| 23/11/2023 | 2,70 | 2,87 | +8,30% | 2,63 | 3,03 | 2,78 | 2,81 | 2,92 | 570 | 5.536.281 |
| 22/11/2023 | 2,60 | 2,65 | -0,75% | 2,60 | 2,70 | 2,66 | 2,63 | 2,69 | 136 | 998.270 |
| 21/11/2023 | 2,70 | 2,67 | +1,14% | 2,56 | 2,70 | 2,62 | 2,60 | 2,68 | 302 | 3.298.893 |
| 20/11/2023 | 2,71 | 2,64 | -0,75% | 2,60 | 2,71 | 2,65 | 2,61 | 2,67 | 149 | 454.654 |
| 17/11/2023 | 2,65 | 2,66 | +0,38% | 2,64 | 2,71 | 2,68 | 2,66 | 2,72 | 290 | 3.439.449 |
| 16/11/2023 | 2,69 | 2,65 | +0,38% | 2,61 | 2,70 | 2,65 | 2,63 | 2,72 | 298 | 3.547.359 |
| 14/11/2023 | 2,66 | 2,64 | 0,00% | 2,60 | 2,69 | 2,65 | 2,59 | 2,65 | 410 | 4.381.128 |
| 13/11/2023 | 2,65 | 2,64 | +1,54% | 2,58 | 2,72 | 2,61 | 2,59 | 2,64 | 496 | 5.724.288 |
| 10/11/2023 | 2,57 | 2,60 | +3,59% | 2,53 | 2,67 | 2,61 | 2,57 | 2,65 | 554 | 6.028.683 |
| 9/11/2023 | 2,48 | 2,51 | -1,18% | 2,48 | 2,58 | 2,54 | 2,50 | 2,57 | 117 | 724.044 |
| 8/11/2023 | 2,46 | 2,54 | +3,25% | 2,40 | 2,55 | 2,45 | 2,44 | 2,54 | 464 | 5.944.905 |
| 7/11/2023 | 2,36 | 2,46 | +4,24% | 2,36 | 2,46 | 2,40 | 2,41 | 2,47 | 1.136 | 11.800.144 |
| 6/11/2023 | 2,38 | 2,36 | +0,43% | 2,31 | 2,39 | 2,36 | 2,35 | 2,40 | 194 | 1.434.556 |
| 3/11/2023 | 2,30 | 2,35 | +3,98% | 2,30 | 2,39 | 2,34 | 2,30 | 2,35 | 308 | 3.494.413 |
| 1/11/2023 | 2,35 | 2,26 | -2,59% | 2,26 | 2,37 | 2,30 | 2,25 | 2,31 | 296 | 2.949.007 |
| 31/10/2023 | 2,27 | 2,32 | +1,75% | 2,27 | 2,34 | 2,30 | 2,28 | 2,32 | 87 | 618.214 |
| 30/10/2023 | 2,29 | 2,28 | 0,00% | 2,28 | 2,36 | 2,33 | 2,26 | 2,32 | 342 | 3.790.643 |
| 27/10/2023 | 2,31 | 2,28 | -0,87% | 2,28 | 2,35 | 2,30 | 2,28 | 2,32 | 4.748 | 43.076.908 |
| 26/10/2023 | 2,24 | 2,30 | +0,88% | 2,24 | 2,33 | 2,27 | 2,26 | 2,32 | 547 | 8.803.091 |
| 25/10/2023 | 2,35 | 2,28 | -2,98% | 2,22 | 2,39 | 2,31 | 2,25 | 2,28 | 244 | 3.112.282 |
| 24/10/2023 | 2,33 | 2,35 | +1,29% | 2,29 | 2,38 | 2,34 | 2,35 | 2,38 | 724 | 8.308.243 |
| 23/10/2023 | 2,21 | 2,32 | +3,57% | 2,21 | 2,36 | 2,31 | 2,31 | 2,38 | 1.669 | 16.764.456 |
| 20/10/2023 | 2,32 | 2,24 | -1,75% | 2,23 | 2,33 | 2,29 | 2,23 | 2,28 | 403 | 4.303.194 |
| 19/10/2023 | 2,39 | 2,28 | -2,56% | 2,28 | 2,41 | 2,35 | 2,28 | 2,32 | 957 | 14.037.378 |
| 18/10/2023 | 2,37 | 2,34 | 0,00% | 2,29 | 2,39 | 2,36 | 2,33 | 2,37 | 719 | 11.003.250 |
| 17/10/2023 | 2,39 | 2,34 | -0,43% | 2,34 | 2,45 | 2,38 | 2,34 | 2,35 | 352 | 3.683.598 |
| 16/10/2023 | 2,43 | 2,35 | -1,26% | 2,35 | 2,43 | 2,41 | 2,35 | 2,41 | 981 | 7.993.091 |
| 13/10/2023 | 2,45 | 2,38 | -2,86% | 2,38 | 2,45 | 2,42 | 2,38 | 2,45 | 1.159 | 10.448.469 |
| 11/10/2023 | 2,51 | 2,45 | -0,41% | 2,43 | 2,52 | 2,47 | 2,42 | 2,47 | 773 | 10.232.253 |
| 10/10/2023 | 2,40 | 2,46 | +2,50% | 2,40 | 2,48 | 2,46 | 2,43 | 2,46 | 450 | 4.246.274 |
| 9/10/2023 | 2,43 | 2,40 | -4,00% | 2,36 | 2,46 | 2,42 | 2,41 | 2,44 | 410 | 4.049.768 |
| 6/10/2023 | 2,45 | 2,50 | +1,21% | 2,40 | 2,52 | 2,47 | 2,41 | 2,49 | 664 | 9.209.915 |
| 5/10/2023 | 2,50 | 2,47 | -2,76% | 2,47 | 2,55 | 2,51 | 2,45 | 2,51 | 1.745 | 19.429.283 |
| 4/10/2023 | 2,54 | 2,54 | -0,39% | 2,48 | 2,56 | 2,52 | 2,50 | 2,54 | 1.901 | 20.589.419 |
| 3/10/2023 | 2,60 | 2,55 | -3,04% | 2,53 | 2,68 | 2,60 | 2,52 | 2,58 | 1.196 | 17.718.518 |
| 2/10/2023 | 2,59 | 2,63 | +3,95% | 2,50 | 2,76 | 2,55 | 2,62 | 2,71 | 124 | 832.013 |
| 29/9/2023 | 2,59 | 2,53 | +2,02% | 2,50 | 2,60 | 2,55 | 2,52 | 2,56 | 58 | 349.040 |
| 28/9/2023 | 2,47 | 2,48 | -0,80% | 2,45 | 2,61 | 2,55 | 2,45 | 2,48 | 893 | 9.566.510 |
| 27/9/2023 | 2,36 | 2,50 | +4,60% | 2,36 | 2,55 | 2,50 | 2,48 | 2,51 | 206 | 1.454.642 |
| 26/9/2023 | 2,42 | 2,39 | -2,85% | 2,37 | 2,45 | 2,39 | 2,37 | 2,39 | 67 | 266.117 |
| 25/9/2023 | 2,54 | 2,46 | -0,81% | 2,39 | 2,54 | 2,47 | 2,41 | 2,46 | 315 | 2.056.534 |
| 22/9/2023 | 2,48 | 2,48 | +1,22% | 2,44 | 2,58 | 2,50 | 2,45 | 2,48 | 687 | 6.708.355 |
| 21/9/2023 | 2,47 | 2,45 | -2,00% | 2,40 | 2,47 | 2,43 | 2,42 | 2,46 | 57 | 223.716 |
| 20/9/2023 | 2,48 | 2,50 | +2,46% | 2,45 | 2,53 | 2,48 | 2,46 | 2,50 | 69 | 265.050 |
| 19/9/2023 | 2,55 | 2,44 | -3,56% | 2,44 | 2,57 | 2,50 | 2,46 | 2,49 | 41 | 160.259 |
| 18/9/2023 | 2,49 | 2,53 | +2,02% | 2,47 | 2,58 | 2,52 | 2,50 | 2,57 | 47 | 176.456 |
| 15/9/2023 | 2,56 | 2,48 | -0,80% | 2,45 | 2,56 | 2,49 | 2,47 | 2,53 | 67 | 283.140 |
| 14/9/2023 | 2,76 | 2,50 | -7,41% | 2,50 | 2,76 | 2,59 | 2,49 | 2,56 | 189 | 665.138 |
| 13/9/2023 | 2,80 | 2,70 | -3,57% | 2,68 | 2,87 | 2,78 | 2,70 | 2,74 | 140 | 788.681 |
| 12/9/2023 | 2,61 | 2,80 | +9,80% | 2,61 | 2,84 | 2,77 | 2,80 | 2,81 | 340 | 2.040.594 |
| 11/9/2023 | 2,45 | 2,55 | +8,51% | 2,45 | 2,65 | 2,58 | 2,55 | 2,60 | 206 | 784.315 |