Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PETZ3 - PETZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,41 | 4,50 | +0,67% | 4,28 | 4,56 | 4,47 | 4,50 | 4,52 | 6.907 | 3.056.534.000 |
| 20/1/2025 | 4,48 | 4,47 | 0,00% | 4,37 | 4,57 | 4,48 | 4,47 | 4,50 | 3.497 | 1.139.678.700 |
| 17/1/2025 | 4,48 | 4,47 | 0,00% | 4,41 | 4,53 | 4,45 | 4,47 | 4,49 | 3.115 | 1.110.676.600 |
| 16/1/2025 | 4,53 | 4,47 | -1,11% | 4,38 | 4,54 | 4,46 | 4,46 | 4,48 | 5.092 | 1.581.285.000 |
| 15/1/2025 | 4,30 | 4,52 | +5,12% | 4,28 | 4,57 | 4,48 | 4,52 | 4,53 | 7.446 | 3.804.332.800 |
| 14/1/2025 | 4,15 | 4,30 | +4,88% | 4,05 | 4,30 | 4,18 | 4,27 | 4,30 | 7.558 | 2.596.653.400 |
| 13/1/2025 | 4,27 | 4,10 | +0,99% | 4,10 | 4,46 | 4,21 | 4,10 | 4,11 | 8.749 | 4.512.507.900 |
| 10/1/2025 | 4,00 | 4,06 | +1,50% | 3,94 | 4,09 | 4,04 | 4,05 | 4,07 | 11.295 | 2.093.554.500 |
| 9/1/2025 | 4,12 | 4,00 | -2,91% | 4,00 | 4,12 | 4,04 | 4,00 | 4,02 | 9.408 | 1.638.465.300 |
| 8/1/2025 | 4,21 | 4,12 | -4,19% | 4,02 | 4,27 | 4,11 | 4,12 | 4,13 | 9.551 | 3.060.310.500 |
| 7/1/2025 | 4,28 | 4,30 | +0,47% | 4,14 | 4,39 | 4,28 | 4,29 | 4,32 | 14.325 | 3.311.013.600 |
| 6/1/2025 | 4,02 | 4,28 | +6,47% | 4,01 | 4,28 | 4,17 | 4,24 | 4,28 | 11.623 | 3.567.975.500 |
| 3/1/2025 | 4,00 | 4,02 | +0,50% | 3,95 | 4,06 | 4,01 | 4,01 | 4,02 | 7.215 | 1.734.042.600 |
| 2/1/2025 | 4,01 | 4,00 | -1,72% | 3,95 | 4,07 | 4,01 | 4,00 | 4,01 | 8.441 | 2.623.868.000 |
| 30/12/2024 | 4,09 | 4,07 | -1,93% | 3,95 | 4,18 | 4,06 | 4,06 | 4,07 | 9.150 | 1.923.692.900 |
| 27/12/2024 | 4,03 | 4,15 | +3,75% | 3,99 | 4,18 | 4,11 | 4,14 | 4,16 | 7.219 | 3.670.942.700 |
| 26/12/2024 | 3,90 | 4,00 | +2,04% | 3,82 | 4,05 | 3,98 | 4,00 | 4,02 | 12.260 | 4.774.280.200 |
| 23/12/2024 | 3,89 | 3,92 | -0,25% | 3,76 | 3,92 | 3,86 | 3,89 | 3,92 | 10.478 | 2.135.583.300 |
| 20/12/2024 | 3,78 | 3,93 | +4,24% | 3,73 | 3,95 | 3,88 | 3,89 | 3,93 | 5.550 | 5.015.195.500 |
| 19/12/2024 | 3,74 | 3,77 | +0,53% | 3,70 | 3,84 | 3,77 | 3,77 | 3,79 | 6.577 | 2.089.112.400 |
| 18/12/2024 | 3,88 | 3,75 | -4,34% | 3,67 | 3,94 | 3,75 | 3,70 | 3,75 | 9.959 | 3.309.627.400 |
| 17/12/2024 | 3,87 | 3,92 | +0,77% | 3,78 | 3,96 | 3,88 | 3,92 | 3,94 | 7.762 | 1.646.794.100 |
| 16/12/2024 | 3,96 | 3,89 | -0,26% | 3,88 | 3,99 | 3,90 | 3,88 | 3,91 | 6.548 | 2.073.533.100 |
| 13/12/2024 | 3,90 | 3,90 | 0,00% | 3,87 | 4,03 | 3,94 | 3,90 | 3,92 | 9.143 | 2.634.040.400 |
| 12/12/2024 | 4,21 | 3,90 | -10,55% | 3,90 | 4,35 | 4,06 | 3,89 | 3,90 | 10.063 | 5.584.179.000 |
| 11/12/2024 | 4,10 | 4,36 | +6,34% | 4,08 | 4,36 | 4,23 | 4,33 | 4,36 | 6.813 | 3.095.657.000 |
| 10/12/2024 | 3,90 | 4,10 | +7,61% | 3,80 | 4,14 | 3,99 | 4,10 | 4,12 | 6.074 | 4.171.660.700 |
| 9/12/2024 | 3,98 | 3,81 | -4,51% | 3,75 | 4,10 | 3,90 | 3,80 | 3,82 | 10.082 | 4.098.406.200 |
| 6/12/2024 | 4,20 | 3,99 | -5,00% | 3,99 | 4,22 | 4,08 | 3,99 | 4,00 | 8.237 | 2.572.356.400 |
| 5/12/2024 | 4,21 | 4,20 | +1,94% | 4,15 | 4,27 | 4,20 | 4,17 | 4,20 | 4.345 | 2.752.108.000 |
| 4/12/2024 | 4,22 | 4,12 | -2,37% | 4,12 | 4,31 | 4,19 | 4,12 | 4,13 | 5.982 | 2.022.160.900 |
| 3/12/2024 | 4,37 | 4,22 | -4,09% | 4,22 | 4,50 | 4,35 | 4,22 | 4,26 | 6.071 | 2.517.761.000 |
| 2/12/2024 | 4,26 | 4,40 | +2,33% | 4,23 | 4,51 | 4,38 | 4,39 | 4,44 | 6.473 | 3.108.856.400 |
| 29/11/2024 | 4,16 | 4,30 | +3,86% | 4,12 | 4,34 | 4,24 | 4,27 | 4,31 | 12.652 | 6.095.414.400 |
| 28/11/2024 | 4,25 | 4,14 | -3,50% | 4,12 | 4,27 | 4,19 | 4,14 | 4,19 | 7.300 | 4.186.455.500 |
| 27/11/2024 | 4,46 | 4,29 | -4,67% | 4,29 | 4,54 | 4,39 | 4,28 | 4,31 | 12.809 | 5.034.623.900 |
| 26/11/2024 | 4,48 | 4,50 | +0,45% | 4,33 | 4,60 | 4,46 | 4,47 | 4,50 | 13.503 | 7.447.181.100 |
| 25/11/2024 | 4,30 | 4,48 | +4,19% | 4,27 | 4,51 | 4,34 | 4,45 | 4,48 | 3.445 | 1.694.336.600 |
| 22/11/2024 | 4,16 | 4,30 | +3,86% | 4,15 | 4,30 | 4,22 | 4,27 | 4,30 | 4.149 | 1.901.873.900 |
| 21/11/2024 | 4,29 | 4,14 | -3,27% | 4,14 | 4,31 | 4,21 | 4,14 | 4,15 | 9.226 | 4.282.563.000 |
| 19/11/2024 | 4,30 | 4,28 | -0,47% | 4,23 | 4,39 | 4,32 | 4,28 | 4,31 | 7.186 | 7.007.065.500 |
| 18/11/2024 | 4,31 | 4,30 | 0,00% | 4,22 | 4,40 | 4,32 | 4,30 | 4,32 | 5.637 | 3.034.649.000 |
| 14/11/2024 | 4,59 | 4,30 | -11,16% | 4,30 | 4,59 | 4,41 | 4,30 | 4,31 | 9.786 | 5.820.441.200 |
| 13/11/2024 | 4,95 | 4,84 | -1,63% | 4,83 | 4,99 | 4,88 | 4,84 | 4,86 | 11.934 | 4.056.452.600 |
| 12/11/2024 | 5,00 | 4,92 | -1,20% | 4,88 | 5,00 | 4,94 | 4,92 | 4,95 | 8.223 | 4.315.099.600 |
| 11/11/2024 | 4,89 | 4,98 | +1,84% | 4,88 | 5,07 | 4,99 | 4,98 | 4,99 | 8.552 | 5.583.241.500 |
| 8/11/2024 | 5,00 | 4,89 | -2,20% | 4,73 | 5,00 | 4,87 | 4,89 | 4,90 | 17.504 | 9.596.315.900 |
| 7/11/2024 | 5,90 | 5,00 | -14,53% | 5,00 | 5,90 | 5,37 | 5,00 | 5,03 | 22.979 | 17.522.318.200 |
| 6/11/2024 | 5,36 | 5,85 | +7,73% | 5,26 | 5,92 | 5,68 | 5,84 | 5,85 | 25.023 | 16.346.745.300 |
| 5/11/2024 | 5,23 | 5,43 | +3,82% | 5,18 | 5,43 | 5,31 | 5,41 | 5,43 | 13.058 | 4.528.909.300 |
| 4/11/2024 | 5,02 | 5,23 | +4,81% | 5,01 | 5,23 | 5,15 | 5,21 | 5,24 | 9.221 | 3.509.919.400 |
| 1/11/2024 | 4,96 | 4,99 | +1,01% | 4,91 | 5,00 | 4,95 | 4,99 | 5,00 | 5.903 | 1.865.018.600 |
| 31/10/2024 | 4,99 | 4,94 | -1,00% | 4,93 | 5,01 | 4,96 | 4,93 | 4,96 | 3.376 | 1.560.411.000 |
| 30/10/2024 | 4,91 | 4,99 | +1,22% | 4,90 | 5,00 | 4,96 | 4,98 | 4,99 | 3.785 | 1.799.494.400 |
| 29/10/2024 | 5,00 | 4,93 | -0,80% | 4,90 | 5,04 | 4,95 | 4,91 | 4,94 | 5.189 | 1.768.865.900 |
| 28/10/2024 | 4,88 | 4,97 | +2,26% | 4,88 | 4,99 | 4,95 | 4,96 | 4,97 | 5.748 | 2.307.952.300 |
| 25/10/2024 | 4,79 | 4,86 | +1,67% | 4,79 | 4,90 | 4,85 | 4,85 | 4,87 | 7.954 | 2.172.082.500 |
| 24/10/2024 | 4,73 | 4,78 | +1,92% | 4,69 | 4,79 | 4,74 | 4,76 | 4,79 | 4.853 | 1.742.246.800 |
| 23/10/2024 | 4,72 | 4,69 | -1,05% | 4,66 | 4,75 | 4,70 | 4,69 | 4,70 | 4.518 | 1.650.569.500 |
| 22/10/2024 | 4,86 | 4,74 | -3,07% | 4,74 | 4,91 | 4,80 | 4,74 | 4,75 | 8.273 | 2.993.588.600 |
| 21/10/2024 | 4,96 | 4,89 | -1,01% | 4,89 | 4,99 | 4,92 | 4,89 | 4,90 | 5.615 | 2.333.476.000 |
| 18/10/2024 | 4,99 | 4,94 | -0,80% | 4,89 | 5,01 | 4,94 | 4,94 | 4,95 | 4.546 | 2.161.608.000 |
| 17/10/2024 | 4,92 | 4,98 | +0,61% | 4,85 | 4,98 | 4,93 | 4,97 | 4,98 | 5.298 | 1.819.963.500 |
| 16/10/2024 | 5,03 | 4,95 | -1,39% | 4,95 | 5,06 | 4,98 | 4,94 | 4,95 | 8.349 | 2.733.138.700 |
| 15/10/2024 | 5,04 | 5,02 | +0,80% | 4,94 | 5,10 | 5,01 | 4,99 | 5,02 | 7.021 | 2.856.940.100 |
| 14/10/2024 | 4,90 | 4,98 | +2,05% | 4,86 | 5,18 | 5,03 | 4,98 | 4,99 | 12.606 | 5.583.399.300 |
| 11/10/2024 | 4,75 | 4,88 | +2,74% | 4,74 | 4,95 | 4,84 | 4,88 | 4,90 | 7.002 | 2.891.755.600 |
| 10/10/2024 | 4,75 | 4,75 | +0,64% | 4,70 | 4,80 | 4,75 | 4,75 | 4,76 | 4.908 | 1.533.385.400 |
| 9/10/2024 | 4,81 | 4,72 | -2,07% | 4,72 | 4,84 | 4,76 | 4,72 | 4,73 | 7.469 | 2.842.464.700 |
| 8/10/2024 | 4,76 | 4,82 | +0,21% | 4,76 | 4,86 | 4,81 | 4,82 | 4,83 | 4.935 | 1.630.624.100 |
| 7/10/2024 | 4,95 | 4,81 | -2,63% | 4,81 | 5,01 | 4,88 | 4,81 | 4,82 | 7.096 | 2.525.952.400 |
| 4/10/2024 | 4,79 | 4,94 | +2,92% | 4,76 | 4,94 | 4,85 | 4,93 | 4,94 | 5.699 | 1.665.779.700 |
| 3/10/2024 | 4,85 | 4,80 | -1,44% | 4,77 | 4,90 | 4,82 | 4,79 | 4,81 | 12.254 | 2.908.037.200 |
| 2/10/2024 | 4,94 | 4,87 | -0,20% | 4,87 | 5,03 | 4,95 | 4,87 | 4,88 | 7.818 | 4.833.020.300 |
| 1/10/2024 | 4,76 | 4,88 | +3,39% | 4,74 | 4,89 | 4,82 | 4,87 | 4,88 | 7.031 | 4.565.559.400 |
| 30/9/2024 | 4,90 | 4,72 | +0,21% | 4,71 | 5,02 | 4,82 | 4,72 | 4,73 | 6.456 | 3.032.396.200 |
| 26/9/2024 | 4,82 | 4,71 | -1,26% | 4,69 | 4,90 | 4,74 | 4,71 | 4,72 | 5.378 | 4.187.267.800 |
| 25/9/2024 | 4,72 | 4,77 | +1,27% | 4,68 | 4,84 | 4,76 | 4,76 | 4,77 | 10.022 | 3.635.442.500 |
| 24/9/2024 | 4,71 | 4,71 | +1,29% | 4,65 | 4,77 | 4,70 | 4,70 | 4,71 | 9.190 | 4.578.612.400 |
| 23/9/2024 | 4,57 | 4,65 | +1,09% | 4,51 | 4,70 | 4,62 | 4,65 | 4,66 | 10.262 | 3.009.022.500 |
| 20/9/2024 | 4,65 | 4,60 | -0,86% | 4,56 | 4,78 | 4,65 | 4,60 | 4,62 | 15.606 | 4.550.607.100 |
| 19/9/2024 | 4,77 | 4,64 | -0,64% | 4,60 | 4,77 | 4,69 | 4,64 | 4,65 | 7.075 | 4.876.834.700 |
| 18/9/2024 | 4,68 | 4,67 | -1,06% | 4,61 | 4,92 | 4,78 | 4,66 | 4,67 | 8.284 | 4.717.355.600 |
| 17/9/2024 | 4,53 | 4,72 | +3,74% | 4,50 | 4,75 | 4,63 | 4,71 | 4,73 | 10.624 | 7.359.610.200 |
| 16/9/2024 | 4,75 | 4,55 | -4,21% | 4,55 | 4,75 | 4,59 | 4,54 | 4,55 | 10.331 | 5.250.689.000 |
| 13/9/2024 | 4,70 | 4,75 | +1,71% | 4,70 | 4,87 | 4,77 | 4,74 | 4,75 | 5.282 | 2.887.420.200 |
| 12/9/2024 | 4,71 | 4,67 | -1,06% | 4,66 | 4,78 | 4,72 | 4,67 | 4,69 | 6.971 | 3.726.366.500 |
| 11/9/2024 | 4,72 | 4,72 | +1,07% | 4,58 | 4,88 | 4,76 | 4,72 | 4,73 | 11.106 | 8.341.726.000 |
| 10/9/2024 | 4,83 | 4,67 | -3,71% | 4,62 | 4,87 | 4,71 | 4,66 | 4,67 | 10.484 | 5.405.248.000 |
| 9/9/2024 | 4,87 | 4,85 | 0,00% | 4,85 | 4,94 | 4,87 | 4,85 | 4,86 | 4.544 | 3.009.699.500 |
| 6/9/2024 | 4,96 | 4,85 | -1,62% | 4,81 | 4,96 | 4,87 | 4,85 | 4,87 | 9.229 | 5.312.359.000 |
| 5/9/2024 | 5,00 | 4,93 | -0,80% | 4,93 | 5,09 | 4,99 | 4,93 | 4,94 | 5.862 | 4.722.196.200 |
| 4/9/2024 | 5,02 | 4,97 | +2,47% | 4,95 | 5,17 | 5,03 | 4,96 | 4,97 | 7.838 | 8.665.551.400 |
| 3/9/2024 | 4,95 | 4,85 | -1,42% | 4,77 | 5,08 | 4,94 | 4,85 | 4,86 | 7.764 | 6.333.464.900 |
| 2/9/2024 | 4,81 | 4,92 | +1,23% | 4,81 | 5,02 | 4,93 | 4,92 | 4,96 | 8.480 | 5.337.586.900 |
| 30/8/2024 | 5,17 | 4,86 | -5,81% | 4,86 | 5,23 | 4,97 | 4,86 | 4,87 | 18.160 | 20.494.876.300 |
| 29/8/2024 | 5,30 | 5,16 | -2,64% | 5,09 | 5,30 | 5,19 | 5,16 | 5,17 | 11.408 | 7.274.161.200 |
| 28/8/2024 | 5,24 | 5,30 | +0,38% | 5,16 | 5,30 | 5,23 | 5,29 | 5,30 | 12.269 | 9.817.101.400 |
| 27/8/2024 | 5,26 | 5,28 | +0,38% | 5,20 | 5,39 | 5,28 | 5,27 | 5,28 | 12.175 | 8.289.411.500 |
| 26/8/2024 | 5,30 | 5,26 | +0,19% | 5,16 | 5,35 | 5,26 | 5,26 | 5,27 | 18.073 | 11.328.927.200 |
| 23/8/2024 | 5,10 | 5,25 | +3,55% | 5,07 | 5,33 | 5,20 | 5,22 | 5,25 | 22.885 | 16.246.368.100 |
| 22/8/2024 | 5,06 | 5,07 | -1,55% | 5,01 | 5,24 | 5,09 | 5,06 | 5,07 | 13.528 | 12.691.954.500 |
| 21/8/2024 | 4,78 | 5,15 | +7,07% | 4,72 | 5,28 | 5,10 | 5,15 | 5,16 | 25.783 | 18.915.399.200 |
| 20/8/2024 | 4,85 | 4,81 | +3,00% | 4,53 | 4,95 | 4,76 | 4,81 | 4,82 | 23.706 | 19.693.105.500 |
| 19/8/2024 | 3,82 | 4,67 | +23,87% | 3,63 | 4,67 | 4,26 | 4,66 | 4,67 | 33.303 | 23.771.692.800 |
| 16/8/2024 | 3,96 | 3,77 | +9,28% | 3,75 | 4,47 | 4,09 | 3,76 | 3,77 | 8.413 | 33.012.060.700 |
| 15/8/2024 | 3,62 | 3,45 | -9,69% | 3,43 | 3,64 | 3,50 | 3,45 | 3,46 | 4.824 | 15.125.052.900 |
| 14/8/2024 | 3,80 | 3,82 | +0,79% | 3,74 | 3,86 | 3,79 | 3,82 | 3,83 | 4.271 | 3.475.117.100 |
| 13/8/2024 | 3,98 | 3,79 | -4,29% | 3,79 | 4,02 | 3,85 | 3,79 | 3,81 | 1.705 | 3.993.383.800 |
| 12/8/2024 | 4,09 | 3,96 | -1,74% | 3,95 | 4,19 | 4,07 | 3,96 | 3,97 | 7.848 | 4.212.570.800 |
| 9/8/2024 | 3,97 | 4,03 | +1,51% | 3,85 | 4,08 | 3,98 | 4,02 | 4,03 | 1.318 | 3.035.243.600 |
| 8/8/2024 | 3,72 | 3,97 | +7,01% | 3,68 | 3,97 | 3,83 | 3,95 | 3,97 | 7.110 | 3.598.566.400 |
| 7/8/2024 | 3,60 | 3,71 | +4,80% | 3,57 | 3,71 | 3,66 | 3,70 | 3,71 | 5.312 | 2.331.143.100 |
| 6/8/2024 | 3,73 | 3,54 | -5,09% | 3,54 | 3,78 | 3,62 | 3,54 | 3,55 | 8.332 | 2.243.464.300 |
| 5/8/2024 | 3,43 | 3,73 | +2,75% | 3,43 | 3,74 | 3,60 | 3,71 | 3,73 | 8.521 | 3.207.016.300 |
| 2/8/2024 | 3,44 | 3,63 | +6,14% | 3,43 | 3,63 | 3,54 | 3,59 | 3,63 | 8.242 | 2.914.526.400 |
| 1/8/2024 | 3,52 | 3,42 | -2,29% | 3,36 | 3,57 | 3,47 | 3,42 | 3,43 | 1.305 | 3.476.486.100 |
| 31/7/2024 | 3,48 | 3,50 | +1,16% | 3,44 | 3,54 | 3,48 | 3,47 | 3,50 | 6.941 | 2.498.516.000 |
| 30/7/2024 | 3,54 | 3,46 | -2,54% | 3,43 | 3,63 | 3,47 | 3,45 | 3,46 | 7.523 | 2.638.954.100 |
| 29/7/2024 | 3,72 | 3,55 | -4,31% | 3,55 | 3,78 | 3,61 | 3,55 | 3,56 | 4.396 | 1.491.290.500 |
| 26/7/2024 | 3,65 | 3,71 | +3,92% | 3,61 | 3,82 | 3,71 | 3,70 | 3,71 | 8.080 | 4.262.104.500 |
| 25/7/2024 | 3,50 | 3,57 | +0,85% | 3,50 | 3,64 | 3,57 | 3,56 | 3,57 | 6.715 | 1.667.416.400 |
| 24/7/2024 | 3,75 | 3,54 | -5,60% | 3,54 | 3,75 | 3,60 | 3,54 | 3,55 | 2.170 | 3.988.004.100 |
| 23/7/2024 | 3,88 | 3,75 | -3,60% | 3,75 | 3,89 | 3,79 | 3,75 | 3,76 | 7.124 | 2.559.916.000 |
| 22/7/2024 | 3,92 | 3,89 | -0,77% | 3,83 | 3,97 | 3,87 | 3,88 | 3,90 | 4.422 | 2.220.505.200 |
| 19/7/2024 | 3,92 | 3,92 | 0,00% | 3,82 | 3,97 | 3,89 | 3,92 | 3,91 | 7.096 | 2.548.340.500 |
| 18/7/2024 | 4,07 | 3,92 | -3,92% | 3,90 | 4,10 | 3,98 | 3,91 | 3,92 | 2.659 | 2.782.760.600 |
| 17/7/2024 | 4,05 | 4,08 | +0,25% | 4,03 | 4,15 | 4,08 | 4,07 | 4,09 | 7.172 | 2.379.589.900 |
| 16/7/2024 | 4,23 | 4,07 | -4,01% | 4,07 | 4,28 | 4,14 | 4,07 | 4,08 | 8.584 | 2.448.191.700 |
| 15/7/2024 | 4,11 | 4,24 | +3,41% | 4,06 | 4,25 | 4,16 | 4,23 | 4,24 | 7.433 | 3.124.203.300 |
| 12/7/2024 | 4,01 | 4,10 | +1,74% | 4,00 | 4,15 | 4,08 | 4,09 | 4,10 | 7.089 | 1.924.240.000 |
| 11/7/2024 | 4,02 | 4,03 | +1,51% | 4,01 | 4,12 | 4,05 | 4,02 | 4,04 | 8.135 | 2.001.010.100 |
| 10/7/2024 | 3,93 | 3,97 | +1,02% | 3,87 | 4,04 | 3,97 | 3,97 | 3,98 | 3.457 | 3.781.518.300 |
| 9/7/2024 | 3,72 | 3,93 | +5,08% | 3,71 | 3,96 | 3,87 | 3,93 | 3,94 | 6.695 | 2.365.592.400 |
| 8/7/2024 | 3,75 | 3,74 | -0,27% | 3,65 | 3,76 | 3,69 | 3,73 | 3,74 | 6.082 | 2.485.312.200 |
| 5/7/2024 | 3,81 | 3,75 | -1,32% | 3,71 | 3,86 | 3,78 | 3,75 | 3,76 | 8.877 | 3.216.985.200 |
| 4/7/2024 | 3,79 | 3,80 | +1,06% | 3,71 | 3,85 | 3,78 | 3,80 | 3,81 | 4.730 | 1.796.914.600 |
| 3/7/2024 | 3,71 | 3,76 | +2,17% | 3,67 | 3,82 | 3,74 | 3,74 | 3,76 | 7.725 | 2.524.084.600 |
| 2/7/2024 | 3,71 | 3,68 | -0,54% | 3,60 | 3,75 | 3,68 | 3,68 | 3,69 | 7.057 | 2.130.941.300 |
| 1/7/2024 | 3,62 | 3,70 | +1,93% | 3,58 | 3,88 | 3,76 | 3,70 | 3,72 | 8.069 | 3.137.398.600 |
| 28/6/2024 | 3,58 | 3,63 | +0,55% | 3,47 | 3,70 | 3,61 | 3,63 | 3,64 | 3.497 | 4.108.298.800 |
| 27/6/2024 | 3,30 | 3,61 | +9,73% | 3,28 | 3,62 | 3,42 | 3,60 | 3,61 | 8.168 | 6.436.063.700 |
| 26/6/2024 | 3,42 | 3,29 | -4,08% | 3,25 | 3,43 | 3,31 | 3,28 | 3,29 | 457 | 2.798.677.400 |
| 25/6/2024 | 3,47 | 3,43 | -1,15% | 3,33 | 3,51 | 3,44 | 3,42 | 3,43 | 6.044 | 2.525.984.200 |
| 24/6/2024 | 3,44 | 3,47 | +0,58% | 3,43 | 3,52 | 3,47 | 3,47 | 3,48 | 3.852 | 1.801.026.400 |
| 21/6/2024 | 3,44 | 3,45 | +0,58% | 3,39 | 3,50 | 3,46 | 3,45 | 3,47 | 5.789 | 2.803.730.200 |
| 20/6/2024 | 3,46 | 3,43 | +1,18% | 3,37 | 3,54 | 3,44 | 3,43 | 3,44 | 7.488 | 3.269.562.000 |
| 19/6/2024 | 3,33 | 3,39 | +2,11% | 3,27 | 3,45 | 3,36 | 3,39 | 3,40 | 7.082 | 2.630.426.700 |
| 18/6/2024 | 3,41 | 3,32 | -2,64% | 3,28 | 3,43 | 3,34 | 3,30 | 3,32 | 5.842 | 2.169.619.100 |
| 17/6/2024 | 3,47 | 3,41 | -2,57% | 3,39 | 3,48 | 3,42 | 3,40 | 3,41 | 6.161 | 1.923.827.500 |
| 14/6/2024 | 3,38 | 3,50 | +3,55% | 3,33 | 3,57 | 3,47 | 3,50 | 3,51 | 7.379 | 4.623.309.900 |
| 13/6/2024 | 3,51 | 3,38 | -3,43% | 3,36 | 3,55 | 3,42 | 3,37 | 3,39 | 5.077 | 2.231.502.200 |
| 12/6/2024 | 3,69 | 3,50 | -2,78% | 3,42 | 3,71 | 3,51 | 3,50 | 3,51 | 428 | 3.867.086.100 |
| 11/6/2024 | 3,54 | 3,60 | +1,69% | 3,53 | 3,66 | 3,59 | 3,60 | 3,61 | 6.297 | 2.281.276.400 |
| 10/6/2024 | 3,56 | 3,54 | -0,28% | 3,48 | 3,58 | 3,53 | 3,54 | 3,55 | 6.483 | 2.144.456.100 |
| 7/6/2024 | 3,60 | 3,55 | -3,27% | 3,54 | 3,68 | 3,59 | 3,54 | 3,57 | 7.758 | 2.206.984.000 |
| 6/6/2024 | 3,55 | 3,67 | +3,67% | 3,54 | 3,75 | 3,65 | 3,66 | 3,67 | 8.890 | 2.986.199.700 |
| 5/6/2024 | 3,70 | 3,54 | -4,32% | 3,50 | 3,75 | 3,58 | 3,54 | 3,55 | 574 | 4.630.967.900 |
| 4/6/2024 | 3,73 | 3,70 | -1,07% | 3,59 | 3,77 | 3,67 | 3,70 | 3,71 | 9.730 | 3.675.240.100 |
| 3/6/2024 | 3,76 | 3,74 | -0,27% | 3,63 | 3,81 | 3,74 | 3,72 | 3,74 | 6.108 | 3.091.221.700 |
| 31/5/2024 | 3,69 | 3,75 | +1,63% | 3,61 | 3,82 | 3,70 | 3,75 | 3,78 | 219 | 3.468.979.300 |
| 29/5/2024 | 3,77 | 3,69 | -2,89% | 3,66 | 3,83 | 3,73 | 3,68 | 3,69 | 5.769 | 2.604.249.200 |
| 28/5/2024 | 3,85 | 3,80 | 0,00% | 3,77 | 3,92 | 3,80 | 3,80 | 3,81 | 4.968 | 4.108.607.800 |
| 27/5/2024 | 3,80 | 3,80 | -0,78% | 3,75 | 3,85 | 3,78 | 3,80 | 3,81 | 5.368 | 2.728.740.500 |
| 24/5/2024 | 3,95 | 3,83 | -3,28% | 3,81 | 3,98 | 3,88 | 3,83 | 3,84 | 8.406 | 2.511.220.200 |
| 23/5/2024 | 4,08 | 3,96 | -2,70% | 3,93 | 4,12 | 3,98 | 3,96 | 3,97 | 7.481 | 3.047.771.200 |
| 22/5/2024 | 4,30 | 4,07 | -6,22% | 4,01 | 4,32 | 4,13 | 4,06 | 4,07 | 9.691 | 5.048.198.000 |
| 21/5/2024 | 4,41 | 4,34 | -2,91% | 4,32 | 4,54 | 4,43 | 4,34 | 4,35 | 7.056 | 3.569.699.100 |
| 20/5/2024 | 4,45 | 4,47 | +0,45% | 4,35 | 4,51 | 4,41 | 4,45 | 4,47 | 4.752 | 2.983.630.500 |
| 17/5/2024 | 4,41 | 4,45 | +1,14% | 4,35 | 4,53 | 4,44 | 4,45 | 4,46 | 5.764 | 3.712.635.000 |
| 16/5/2024 | 4,49 | 4,40 | -0,68% | 4,40 | 4,55 | 4,45 | 4,40 | 4,41 | 6.083 | 2.807.986.800 |
| 15/5/2024 | 4,37 | 4,43 | +0,68% | 4,36 | 4,59 | 4,46 | 4,43 | 4,44 | 7.228 | 3.806.401.900 |
| 14/5/2024 | 4,49 | 4,40 | -2,22% | 4,37 | 4,55 | 4,44 | 4,40 | 4,42 | 7.108 | 3.901.312.400 |
| 13/5/2024 | 4,54 | 4,50 | -0,44% | 4,48 | 4,63 | 4,53 | 4,49 | 4,51 | 4.972 | 2.980.002.700 |
| 10/5/2024 | 4,66 | 4,52 | -5,24% | 4,50 | 4,77 | 4,58 | 4,51 | 4,53 | 822 | 6.385.717.000 |
| 9/5/2024 | 4,75 | 4,77 | -1,45% | 4,70 | 4,84 | 4,77 | 4,76 | 4,79 | 7.536 | 3.781.310.200 |
| 8/5/2024 | 5,05 | 4,84 | -6,02% | 4,81 | 5,10 | 4,90 | 4,84 | 4,85 | 9.800 | 6.736.512.300 |
| 7/5/2024 | 5,10 | 5,15 | +1,58% | 5,08 | 5,30 | 5,18 | 5,14 | 5,16 | 9.441 | 7.054.145.200 |
| 6/5/2024 | 4,87 | 5,07 | +4,11% | 4,80 | 5,07 | 4,95 | 5,05 | 5,07 | 7.299 | 5.227.073.100 |
| 3/5/2024 | 4,94 | 4,87 | +0,21% | 4,84 | 5,05 | 4,91 | 4,86 | 4,87 | 90 | 5.285.188.600 |
| 2/5/2024 | 4,83 | 4,86 | +3,18% | 4,73 | 4,86 | 4,79 | 4,84 | 4,86 | 9.532 | 4.364.033.900 |
| 30/4/2024 | 4,76 | 4,71 | -2,48% | 4,69 | 4,90 | 4,78 | 4,71 | 4,72 | 1.188 | 5.754.686.100 |
| 29/4/2024 | 5,01 | 4,83 | -3,98% | 4,81 | 5,07 | 4,91 | 4,82 | 4,83 | 7.479 | 5.104.861.400 |
| 26/4/2024 | 4,85 | 5,03 | +4,79% | 4,85 | 5,17 | 5,02 | 5,02 | 5,03 | 3.785 | 11.430.897.000 |
| 25/4/2024 | 4,64 | 4,80 | +3,00% | 4,51 | 4,92 | 4,78 | 4,80 | 4,82 | 6.009 | 10.354.531.900 |
| 24/4/2024 | 5,16 | 4,66 | -9,51% | 4,66 | 5,20 | 4,86 | 4,66 | 4,67 | 7.714 | 17.600.883.700 |
| 23/4/2024 | 5,42 | 5,15 | -3,56% | 5,15 | 5,55 | 5,38 | 5,15 | 5,17 | 5.945 | 29.212.466.600 |
| 22/4/2024 | 4,83 | 5,34 | +11,25% | 4,65 | 5,47 | 5,21 | 5,32 | 5,34 | 6.846 | 29.114.163.400 |
| 19/4/2024 | 5,14 | 4,80 | +37,14% | 4,63 | 5,24 | 4,91 | 4,79 | 4,80 | 8.134 | 51.396.276.500 |
| 18/4/2024 | 3,52 | 3,50 | -1,13% | 3,48 | 3,57 | 3,52 | 3,49 | 3,50 | 3.331 | 3.355.500.200 |
| 17/4/2024 | 3,66 | 3,54 | -1,94% | 3,49 | 3,66 | 3,55 | 3,53 | 3,54 | 541 | 4.656.387.800 |
| 16/4/2024 | 3,52 | 3,61 | +0,56% | 3,41 | 3,70 | 3,59 | 3,61 | 3,68 | 2.151 | 5.413.559.100 |
| 15/4/2024 | 3,62 | 3,59 | -1,91% | 3,53 | 3,66 | 3,58 | 3,59 | 3,60 | 693 | 5.268.878.900 |
| 12/4/2024 | 3,74 | 3,66 | -2,66% | 3,59 | 3,83 | 3,69 | 3,65 | 3,66 | 7.929 | 5.572.393.000 |
| 11/4/2024 | 3,79 | 3,76 | -0,79% | 3,73 | 3,84 | 3,76 | 3,75 | 3,76 | 6.939 | 2.958.716.600 |
| 10/4/2024 | 4,00 | 3,79 | -6,19% | 3,77 | 4,00 | 3,85 | 3,79 | 3,80 | 9.061 | 7.404.319.000 |
| 9/4/2024 | 4,01 | 4,04 | +1,51% | 4,01 | 4,12 | 4,05 | 4,04 | 4,06 | 6.144 | 3.330.445.200 |
| 8/4/2024 | 3,95 | 3,98 | +0,76% | 3,83 | 4,04 | 3,92 | 3,98 | 3,99 | 4.934 | 6.840.491.000 |
| 5/4/2024 | 4,06 | 3,95 | -2,71% | 3,94 | 4,13 | 4,00 | 3,94 | 3,95 | 7.179 | 3.663.544.800 |
| 4/4/2024 | 4,15 | 4,06 | -1,22% | 3,99 | 4,27 | 4,12 | 4,05 | 4,06 | 3.251 | 5.664.816.700 |
| 3/4/2024 | 4,10 | 4,11 | +0,74% | 4,03 | 4,30 | 4,14 | 4,11 | 4,13 | 1.773 | 7.386.693.700 |
| 2/4/2024 | 4,10 | 4,08 | -1,21% | 3,99 | 4,18 | 4,08 | 4,08 | 4,09 | 361 | 5.288.522.000 |
| 1/4/2024 | 4,38 | 4,13 | -5,06% | 4,10 | 4,40 | 4,21 | 4,13 | 4,14 | 2.431 | 3.958.427.800 |
| 28/3/2024 | 4,46 | 4,35 | -2,68% | 4,25 | 4,50 | 4,37 | 4,35 | 4,36 | 2.585 | 7.622.443.100 |
| 27/3/2024 | 4,70 | 4,47 | -4,89% | 4,47 | 4,74 | 4,55 | 4,46 | 4,48 | 9.892 | 6.502.410.000 |
| 26/3/2024 | 4,83 | 4,70 | -3,09% | 4,69 | 4,90 | 4,76 | 4,70 | 4,71 | 9.353 | 5.180.413.700 |
| 25/3/2024 | 4,90 | 4,85 | -1,82% | 4,85 | 5,02 | 4,93 | 4,85 | 4,86 | 4.282 | 4.400.801.800 |
| 22/3/2024 | 4,82 | 4,94 | +1,65% | 4,73 | 4,97 | 4,83 | 4,92 | 4,94 | 9.698 | 5.417.900.800 |
| 21/3/2024 | 5,02 | 4,86 | -2,61% | 4,78 | 5,03 | 4,88 | 4,86 | 4,88 | 9.075 | 7.652.697.400 |
| 20/3/2024 | 4,63 | 4,99 | +8,01% | 4,52 | 5,06 | 4,86 | 4,98 | 4,99 | 6.469 | 18.750.459.400 |
| 19/3/2024 | 4,40 | 4,62 | +5,24% | 4,33 | 4,68 | 4,53 | 4,61 | 4,62 | 9.489 | 5.563.046.100 |
| 18/3/2024 | 4,37 | 4,39 | +1,62% | 4,33 | 4,50 | 4,40 | 4,38 | 4,39 | 8.531 | 4.114.191.300 |
| 15/3/2024 | 4,50 | 4,32 | -4,00% | 4,31 | 4,73 | 4,51 | 4,31 | 4,33 | 3.017 | 11.955.660.400 |
| 14/3/2024 | 4,44 | 4,50 | +0,90% | 4,31 | 4,51 | 4,42 | 4,50 | 4,51 | 2.420 | 6.406.598.500 |
| 13/3/2024 | 4,44 | 4,46 | +0,22% | 4,36 | 4,70 | 4,55 | 4,46 | 4,47 | 8.234 | 9.204.932.600 |
| 12/3/2024 | 4,16 | 4,45 | +6,97% | 4,11 | 4,52 | 4,40 | 4,45 | 4,46 | 9.555 | 12.914.239.500 |
| 11/3/2024 | 4,17 | 4,16 | -0,48% | 4,07 | 4,30 | 4,15 | 4,15 | 4,16 | 1.369 | 7.683.474.100 |
| 8/3/2024 | 3,81 | 4,18 | +4,76% | 3,73 | 4,24 | 3,97 | 0,00 | 0,00 | 4.673 | 18.047.439.000 |
| 7/3/2024 | 3,96 | 3,99 | +1,01% | 3,92 | 4,04 | 3,97 | 3,98 | 3,99 | 7.234 | 2.610.972.400 |
| 6/3/2024 | 3,98 | 3,95 | +0,25% | 3,86 | 4,00 | 3,93 | 3,93 | 3,95 | 157 | 3.456.291.000 |
| 5/3/2024 | 3,98 | 3,94 | -0,25% | 3,89 | 4,10 | 4,00 | 3,93 | 3,95 | 9.114 | 4.923.430.300 |
| 4/3/2024 | 4,21 | 3,95 | -5,73% | 3,91 | 4,22 | 4,00 | 3,94 | 3,95 | 346 | 6.361.605.200 |
| 1/3/2024 | 4,17 | 4,19 | +0,48% | 4,11 | 4,28 | 4,20 | 4,18 | 4,19 | 8.984 | 6.105.381.400 |
| 29/2/2024 | 4,04 | 4,17 | +2,21% | 3,97 | 4,25 | 4,16 | 4,17 | 4,18 | 8.691 | 5.303.868.100 |
| 28/2/2024 | 4,10 | 4,08 | -1,45% | 4,00 | 4,14 | 4,07 | 4,06 | 4,08 | 5.508 | 4.229.157.300 |
| 27/2/2024 | 3,90 | 4,14 | +7,25% | 3,88 | 4,16 | 4,04 | 4,14 | 4,15 | 5.925 | 5.958.630.000 |
| 26/2/2024 | 3,81 | 3,86 | +1,31% | 3,73 | 3,91 | 3,83 | 3,85 | 3,87 | 6.566 | 2.378.123.500 |
| 23/2/2024 | 3,84 | 3,81 | -0,78% | 3,77 | 3,90 | 3,83 | 0,00 | 0,00 | 8.027 | 3.271.323.700 |
| 22/2/2024 | 3,81 | 3,84 | +1,86% | 3,69 | 3,90 | 3,79 | 3,83 | 3,84 | 6.282 | 3.557.794.300 |
| 21/2/2024 | 3,79 | 3,77 | 0,00% | 3,64 | 3,80 | 3,71 | 3,75 | 3,77 | 7.790 | 4.057.304.600 |
| 20/2/2024 | 3,62 | 3,77 | +8,02% | 3,56 | 3,91 | 3,79 | 3,76 | 3,78 | 7.861 | 12.567.167.700 |
| 19/2/2024 | 3,53 | 3,49 | -1,69% | 3,48 | 3,54 | 3,49 | 3,48 | 3,50 | 4.504 | 8.604.472.800 |
| 16/2/2024 | 3,55 | 3,55 | 0,00% | 3,46 | 3,60 | 3,51 | 3,53 | 3,55 | 7.396 | 4.676.316.700 |
| 15/2/2024 | 3,57 | 3,55 | 0,00% | 3,45 | 3,69 | 3,53 | 3,54 | 3,55 | 438 | 4.604.707.800 |
| 14/2/2024 | 3,49 | 3,55 | +0,57% | 3,45 | 3,60 | 3,51 | 3,55 | 3,56 | 6.338 | 2.310.419.400 |
| 9/2/2024 | 3,55 | 3,53 | -1,12% | 3,39 | 3,58 | 3,50 | 0,00 | 0,00 | 9.356 | 5.567.813.300 |
| 8/2/2024 | 3,41 | 3,57 | +3,18% | 3,38 | 3,66 | 3,55 | 3,56 | 3,57 | 5.120 | 8.156.440.900 |
| 7/2/2024 | 3,12 | 3,46 | +9,49% | 3,10 | 3,52 | 3,32 | 3,45 | 3,46 | 3.807 | 9.566.043.600 |
| 6/2/2024 | 3,08 | 3,16 | +2,27% | 3,08 | 3,20 | 3,16 | 3,15 | 3,17 | 6.164 | 3.457.020.600 |
| 5/2/2024 | 3,14 | 3,09 | -1,59% | 3,03 | 3,15 | 3,08 | 3,08 | 3,11 | 9.749 | 5.969.097.900 |
| 2/2/2024 | 3,25 | 3,14 | -3,09% | 3,12 | 3,27 | 3,16 | 3,13 | 3,14 | 8.594 | 3.866.988.500 |
| 1/2/2024 | 3,29 | 3,24 | -1,22% | 3,15 | 3,32 | 3,21 | 3,23 | 3,24 | 917 | 3.972.765.300 |
| 31/1/2024 | 3,25 | 3,28 | +2,18% | 3,24 | 3,43 | 3,33 | 3,28 | 3,29 | 1.027 | 7.410.087.900 |
| 30/1/2024 | 3,36 | 3,21 | -5,03% | 3,18 | 3,37 | 3,23 | 3,21 | 3,22 | 3.581 | 9.886.290.100 |
| 29/1/2024 | 3,40 | 3,38 | -0,59% | 3,36 | 3,47 | 3,41 | 3,38 | 3,40 | 1.253 | 3.207.347.000 |
| 26/1/2024 | 3,46 | 3,40 | -0,87% | 3,35 | 3,47 | 3,39 | 3,40 | 3,42 | 7.443 | 4.903.310.300 |
| 25/1/2024 | 3,46 | 3,43 | 0,00% | 3,40 | 3,53 | 3,45 | 3,43 | 3,44 | 4.725 | 4.600.705.200 |
| 24/1/2024 | 3,57 | 3,43 | -2,56% | 3,40 | 3,59 | 3,46 | 3,43 | 3,44 | 1.893 | 5.548.034.400 |
| 23/1/2024 | 3,50 | 3,52 | +1,73% | 3,47 | 3,63 | 3,54 | 3,52 | 3,53 | 1.918 | 4.359.328.900 |
| 22/1/2024 | 3,56 | 3,46 | -2,54% | 3,41 | 3,59 | 3,48 | 3,45 | 3,46 | 6.921 | 5.146.966.400 |
| 19/1/2024 | 3,60 | 3,55 | -0,56% | 3,49 | 3,61 | 3,55 | 3,55 | 3,56 | 8.644 | 4.706.943.800 |
| 18/1/2024 | 3,55 | 3,57 | +1,71% | 3,48 | 3,63 | 3,56 | 3,57 | 3,58 | 150 | 6.331.942.500 |
| 17/1/2024 | 3,51 | 3,51 | -0,28% | 3,48 | 3,56 | 3,51 | 3,51 | 3,52 | 4.301 | 5.506.915.200 |
| 16/1/2024 | 3,63 | 3,52 | -3,30% | 3,50 | 3,64 | 3,53 | 3,51 | 3,52 | 2.705 | 6.207.380.000 |
| 15/1/2024 | 3,64 | 3,64 | +0,28% | 3,60 | 3,67 | 3,64 | 3,64 | 3,65 | 5.432 | 2.120.083.200 |
| 12/1/2024 | 3,61 | 3,63 | +0,28% | 3,61 | 3,82 | 3,72 | 3,62 | 3,63 | 9.969 | 6.341.123.600 |
| 11/1/2024 | 3,74 | 3,62 | -3,21% | 3,60 | 3,80 | 3,66 | 3,61 | 3,62 | 613 | 5.089.651.700 |
| 10/1/2024 | 3,74 | 3,74 | -2,86% | 3,64 | 3,82 | 3,71 | 3,73 | 3,74 | 4.012 | 7.494.446.200 |
| 9/1/2024 | 3,83 | 3,85 | -0,26% | 3,80 | 3,89 | 3,84 | 3,85 | 3,86 | 4.018 | 1.881.637.900 |
| 8/1/2024 | 3,70 | 3,86 | +3,49% | 3,67 | 3,92 | 3,84 | 3,86 | 3,88 | 8.496 | 3.999.646.000 |
| 5/1/2024 | 3,67 | 3,73 | +1,91% | 3,65 | 3,82 | 3,74 | 3,73 | 3,74 | 9.689 | 3.303.590.100 |
| 4/1/2024 | 3,70 | 3,66 | -1,35% | 3,59 | 3,71 | 3,65 | 3,66 | 3,67 | 9.633 | 3.968.922.800 |
| 3/1/2024 | 3,75 | 3,71 | -1,33% | 3,70 | 3,81 | 3,74 | 3,71 | 3,72 | 153 | 4.716.381.700 |
| 2/1/2024 | 3,94 | 3,76 | -4,81% | 3,71 | 3,94 | 3,80 | 3,75 | 3,76 | 6.253 | 6.155.049.600 |
| 28/12/2023 | 4,06 | 3,95 | -3,19% | 3,95 | 4,14 | 4,01 | 3,95 | 3,98 | 8.989 | 4.837.197.400 |
| 27/12/2023 | 4,16 | 4,08 | -1,92% | 4,05 | 4,17 | 4,09 | 4,08 | 4,09 | 8.852 | 3.720.677.400 |
| 26/12/2023 | 4,06 | 4,16 | +2,97% | 4,06 | 4,16 | 4,13 | 4,15 | 4,16 | 6.911 | 4.060.609.800 |
| 22/12/2023 | 4,00 | 4,04 | +1,76% | 3,92 | 4,08 | 4,02 | 4,04 | 4,05 | 8.924 | 3.517.782.600 |
| 21/12/2023 | 3,97 | 3,97 | +1,02% | 3,92 | 4,04 | 3,98 | 3,96 | 3,97 | 313 | 4.121.399.600 |
| 20/12/2023 | 3,78 | 3,93 | +4,52% | 3,72 | 4,07 | 3,93 | 3,93 | 3,95 | 7.340 | 11.732.703.800 |
| 19/12/2023 | 3,89 | 3,76 | -2,59% | 3,75 | 3,92 | 3,81 | 3,76 | 3,78 | 2.405 | 8.788.934.300 |
| 18/12/2023 | 3,99 | 3,86 | -1,78% | 3,81 | 4,01 | 3,90 | 3,86 | 3,87 | 2.996 | 7.709.212.300 |
| 15/12/2023 | 4,24 | 3,93 | -6,43% | 3,90 | 4,25 | 4,04 | 3,92 | 3,93 | 1.836 | 11.163.588.100 |
| 14/12/2023 | 4,48 | 4,20 | -4,98% | 4,19 | 4,73 | 4,42 | 4,19 | 4,20 | 9.062 | 9.576.106.400 |
| 13/12/2023 | 4,21 | 4,42 | +5,49% | 4,12 | 4,44 | 4,26 | 4,41 | 4,42 | 1.750 | 5.765.811.300 |
| 12/12/2023 | 4,13 | 4,19 | +1,70% | 4,13 | 4,22 | 4,16 | 4,18 | 4,19 | 5.571 | 1.960.265.900 |
| 11/12/2023 | 4,27 | 4,12 | -3,74% | 4,12 | 4,27 | 4,17 | 4,12 | 4,13 | 7.717 | 2.505.469.100 |
| 8/12/2023 | 4,15 | 4,28 | +2,64% | 4,12 | 4,32 | 4,23 | 4,27 | 4,28 | 8.890 | 6.950.717.000 |
| 7/12/2023 | 4,01 | 4,17 | +3,99% | 4,01 | 4,24 | 4,14 | 4,16 | 4,17 | 3.201 | 5.320.760.500 |
| 6/12/2023 | 4,17 | 4,01 | -2,91% | 4,00 | 4,20 | 4,07 | 4,00 | 4,02 | 1.879 | 3.722.526.600 |
| 5/12/2023 | 4,20 | 4,13 | -2,13% | 4,03 | 4,31 | 4,12 | 4,13 | 4,15 | 7.484 | 12.312.785.900 |
| 4/12/2023 | 4,32 | 4,22 | -2,31% | 4,21 | 4,32 | 4,23 | 4,22 | 4,23 | 8.548 | 2.662.429.100 |
| 1/12/2023 | 4,15 | 4,32 | +4,60% | 4,09 | 4,34 | 4,22 | 4,30 | 4,32 | 2.094 | 3.980.241.100 |
| 30/11/2023 | 4,04 | 4,13 | +2,99% | 3,98 | 4,14 | 4,05 | 4,13 | 4,14 | 2.531 | 3.454.785.000 |
| 29/11/2023 | 4,05 | 4,01 | -0,50% | 3,97 | 4,09 | 4,01 | 4,00 | 4,01 | 5.920 | 4.401.792.700 |
| 28/11/2023 | 4,02 | 4,03 | +0,25% | 3,91 | 4,07 | 4,00 | 4,02 | 4,03 | 4.866 | 4.087.998.500 |
| 27/11/2023 | 4,04 | 4,02 | +0,50% | 3,95 | 4,08 | 4,01 | 4,01 | 4,02 | 2.124 | 4.958.643.500 |
| 24/11/2023 | 4,13 | 4,00 | -2,44% | 3,93 | 4,13 | 4,00 | 4,00 | 4,02 | 9.055 | 3.704.444.700 |
| 23/11/2023 | 4,17 | 4,10 | -1,68% | 4,07 | 4,19 | 4,14 | 4,10 | 4,11 | 6.082 | 2.461.320.300 |
| 22/11/2023 | 4,18 | 4,17 | +0,48% | 4,17 | 4,37 | 4,26 | 4,16 | 4,17 | 1.135 | 3.697.337.600 |
| 21/11/2023 | 4,35 | 4,15 | -4,60% | 4,11 | 4,35 | 4,20 | 4,15 | 4,17 | 9.591 | 4.022.240.500 |
| 20/11/2023 | 4,26 | 4,35 | +2,11% | 4,20 | 4,38 | 4,27 | 4,35 | 4,36 | 7.909 | 3.442.960.300 |
| 17/11/2023 | 4,30 | 4,26 | -0,93% | 4,23 | 4,39 | 4,29 | 4,26 | 4,27 | 9.197 | 4.333.796.900 |
| 16/11/2023 | 4,12 | 4,30 | +5,39% | 4,08 | 4,32 | 4,24 | 4,29 | 4,30 | 1.130 | 5.426.961.200 |
| 14/11/2023 | 3,97 | 4,08 | +3,55% | 3,93 | 4,15 | 4,08 | 4,06 | 4,08 | 9.422 | 6.344.095.500 |
| 13/11/2023 | 3,82 | 3,94 | +3,41% | 3,73 | 3,95 | 3,84 | 3,93 | 3,94 | 9.315 | 4.249.582.800 |
| 10/11/2023 | 3,86 | 3,81 | -1,04% | 3,58 | 3,98 | 3,82 | 3,81 | 3,82 | 2.363 | 10.153.150.900 |
| 9/11/2023 | 3,92 | 3,85 | -1,03% | 3,85 | 4,04 | 3,92 | 3,85 | 3,86 | 2.172 | 4.780.171.600 |
| 8/11/2023 | 3,93 | 3,89 | +0,26% | 3,85 | 4,07 | 3,93 | 3,87 | 3,89 | 3.092 | 4.477.943.100 |
| 7/11/2023 | 3,67 | 3,88 | +4,58% | 3,64 | 3,92 | 3,76 | 3,87 | 3,89 | 6.259 | 5.442.528.900 |
| 6/11/2023 | 3,90 | 3,71 | -4,13% | 3,71 | 3,96 | 3,79 | 3,70 | 3,72 | 9.968 | 3.595.975.900 |
| 3/11/2023 | 3,62 | 3,87 | +9,94% | 3,62 | 3,87 | 3,77 | 3,86 | 3,88 | 8.594 | 9.315.134.100 |
| 1/11/2023 | 3,58 | 3,52 | -1,12% | 3,47 | 3,61 | 3,51 | 3,51 | 3,52 | 3.452 | 4.234.963.100 |
| 31/10/2023 | 3,52 | 3,56 | +1,14% | 3,45 | 3,58 | 3,52 | 3,55 | 3,56 | 605 | 4.293.776.100 |
| 30/10/2023 | 3,74 | 3,52 | -4,86% | 3,50 | 3,74 | 3,58 | 3,51 | 3,53 | 170 | 4.168.032.900 |
| 27/10/2023 | 3,86 | 3,70 | -4,64% | 3,69 | 3,91 | 3,77 | 3,69 | 3,70 | 8.135 | 2.565.754.500 |
| 26/10/2023 | 3,75 | 3,88 | +3,74% | 3,75 | 3,89 | 3,84 | 3,86 | 3,88 | 486 | 3.284.712.600 |
| 25/10/2023 | 3,85 | 3,74 | -3,11% | 3,69 | 3,85 | 3,73 | 3,73 | 3,75 | 9.862 | 3.587.777.200 |
| 24/10/2023 | 3,87 | 3,86 | +1,31% | 3,77 | 3,89 | 3,82 | 3,84 | 3,86 | 7.510 | 2.808.653.200 |
| 23/10/2023 | 3,76 | 3,81 | +0,79% | 3,74 | 3,89 | 3,84 | 3,81 | 3,82 | 597 | 3.430.635.500 |
| 20/10/2023 | 3,76 | 3,78 | 0,00% | 3,74 | 3,82 | 3,78 | 3,78 | 3,79 | 7.193 | 2.444.193.500 |
| 19/10/2023 | 3,72 | 3,78 | +1,61% | 3,72 | 3,84 | 3,78 | 3,77 | 3,78 | 4.522 | 3.332.391.200 |
| 18/10/2023 | 3,80 | 3,72 | -2,87% | 3,71 | 3,87 | 3,76 | 3,72 | 3,75 | 2.085 | 4.507.526.200 |
| 17/10/2023 | 3,85 | 3,83 | -1,79% | 3,82 | 3,94 | 3,86 | 3,83 | 3,84 | 3.641 | 4.419.923.500 |
| 16/10/2023 | 3,97 | 3,90 | -0,76% | 3,87 | 3,98 | 3,92 | 3,89 | 3,91 | 7.469 | 4.456.032.500 |
| 13/10/2023 | 4,11 | 3,93 | -4,84% | 3,92 | 4,12 | 3,98 | 3,93 | 3,94 | 8.359 | 6.483.576.100 |
| 11/10/2023 | 4,29 | 4,13 | -3,05% | 4,10 | 4,37 | 4,16 | 4,13 | 4,14 | 2.230 | 5.683.053.300 |
| 10/10/2023 | 4,22 | 4,26 | +1,91% | 4,15 | 4,30 | 4,23 | 4,25 | 4,26 | 132 | 5.669.809.600 |
| 9/10/2023 | 4,04 | 4,18 | +0,72% | 3,99 | 4,25 | 4,11 | 4,15 | 4,18 | 8.051 | 6.175.706.300 |
| 6/10/2023 | 4,25 | 4,15 | -5,03% | 4,05 | 4,27 | 4,14 | 4,14 | 4,15 | 2.079 | 10.957.754.600 |
| 5/10/2023 | 4,28 | 4,37 | +1,63% | 4,25 | 4,45 | 4,34 | 4,37 | 4,38 | 2.664 | 4.954.495.400 |
| 4/10/2023 | 4,32 | 4,30 | 0,00% | 4,26 | 4,48 | 4,35 | 4,30 | 4,31 | 8.954 | 6.397.806.000 |
| 3/10/2023 | 4,54 | 4,30 | -6,52% | 4,25 | 4,59 | 4,37 | 4,30 | 4,31 | 9.999 | 8.289.058.200 |
| 2/10/2023 | 4,69 | 4,60 | -2,54% | 4,56 | 4,73 | 4,60 | 4,59 | 4,61 | 1.133 | 3.178.398.600 |
| 29/9/2023 | 4,80 | 4,72 | +0,85% | 4,68 | 4,90 | 4,78 | 4,71 | 4,72 | 2.801 | 6.077.679.800 |
| 28/9/2023 | 4,62 | 4,68 | +1,30% | 4,56 | 4,74 | 4,65 | 4,67 | 4,69 | 779 | 4.575.148.900 |
| 27/9/2023 | 4,75 | 4,62 | -2,12% | 4,51 | 4,78 | 4,62 | 4,60 | 4,62 | 2.422 | 6.358.776.800 |
| 26/9/2023 | 4,95 | 4,72 | -5,60% | 4,66 | 4,95 | 4,79 | 4,70 | 4,72 | 6.412 | 8.241.697.600 |
| 25/9/2023 | 4,95 | 5,00 | +0,20% | 4,87 | 5,02 | 4,98 | 5,00 | 5,01 | 9.499 | 5.061.689.400 |
| 22/9/2023 | 5,18 | 4,99 | -2,54% | 4,90 | 5,20 | 5,03 | 4,98 | 4,99 | 5.012 | 8.133.586.000 |
| 21/9/2023 | 5,19 | 5,12 | -3,76% | 5,06 | 5,20 | 5,13 | 5,12 | 5,13 | 688 | 7.597.414.400 |
| 20/9/2023 | 5,32 | 5,32 | +0,19% | 5,27 | 5,49 | 5,37 | 5,32 | 5,33 | 1.884 | 6.622.616.200 |
| 19/9/2023 | 5,48 | 5,31 | -3,63% | 5,25 | 5,48 | 5,32 | 5,31 | 5,32 | 6.559 | 6.778.909.500 |
| 18/9/2023 | 5,62 | 5,51 | -2,30% | 5,46 | 5,67 | 5,54 | 5,50 | 5,51 | 2.529 | 4.033.254.100 |
| 15/9/2023 | 5,76 | 5,64 | -1,57% | 5,60 | 5,79 | 5,67 | 5,63 | 5,68 | 6.475 | 6.188.470.400 |
| 14/9/2023 | 5,87 | 5,73 | -2,22% | 5,66 | 5,87 | 5,74 | 5,73 | 5,74 | 7.941 | 5.888.324.300 |
| 13/9/2023 | 5,86 | 5,86 | +0,34% | 5,80 | 5,98 | 5,88 | 5,85 | 5,87 | 6.859 | 8.494.397.600 |
| 12/9/2023 | 5,51 | 5,84 | +5,80% | 5,43 | 5,95 | 5,79 | 5,83 | 5,84 | 9.407 | 17.593.010.100 |
| 11/9/2023 | 5,67 | 5,52 | -2,30% | 5,38 | 5,73 | 5,48 | 5,51 | 5,52 | 4.726 | 10.313.237.200 |
| 8/9/2023 | 5,40 | 5,65 | +3,86% | 5,40 | 5,71 | 5,62 | 5,65 | 5,67 | 8.001 | 6.166.994.100 |
| 6/9/2023 | 5,54 | 5,44 | -2,16% | 5,40 | 5,58 | 5,46 | 5,42 | 5,44 | 6.663 | 3.112.677.100 |
| 5/9/2023 | 5,68 | 5,56 | -2,63% | 5,46 | 5,70 | 5,56 | 5,55 | 5,57 | 6.099 | 6.170.322.400 |
| 4/9/2023 | 5,77 | 5,71 | -0,70% | 5,67 | 5,80 | 5,72 | 5,70 | 5,73 | 6.172 | 3.569.804.200 |
| 1/9/2023 | 5,49 | 5,75 | +4,93% | 5,42 | 5,77 | 5,64 | 5,74 | 5,75 | 6.642 | 10.290.020.600 |
| 31/8/2023 | 5,25 | 5,48 | +5,18% | 5,08 | 5,50 | 5,35 | 5,47 | 5,48 | 1.519 | 16.830.654.600 |
| 30/8/2023 | 5,24 | 5,21 | -0,57% | 5,18 | 5,28 | 5,23 | 5,21 | 5,24 | 8.984 | 7.173.263.200 |
| 29/8/2023 | 5,39 | 5,24 | -2,78% | 5,10 | 5,43 | 5,21 | 5,23 | 5,25 | 2.074 | 15.318.974.600 |
| 28/8/2023 | 5,73 | 5,39 | -0,19% | 5,39 | 5,80 | 5,59 | 5,39 | 5,40 | 8.350 | 16.946.931.800 |
| 25/8/2023 | 5,38 | 5,40 | -0,18% | 5,30 | 5,45 | 5,35 | 5,39 | 5,40 | 4.873 | 12.523.994.200 |
| 24/8/2023 | 5,39 | 5,41 | -0,37% | 5,32 | 5,43 | 5,38 | 5,40 | 5,41 | 472 | 8.828.905.700 |
| 23/8/2023 | 5,41 | 5,43 | +1,31% | 5,12 | 5,45 | 5,26 | 5,42 | 5,43 | 3.173 | 29.112.442.500 |
| 22/8/2023 | 5,51 | 5,36 | -1,47% | 5,27 | 5,55 | 5,33 | 5,35 | 5,36 | 1.944 | 13.689.610.000 |
| 21/8/2023 | 5,31 | 5,44 | +2,45% | 5,30 | 5,51 | 5,41 | 5,43 | 5,44 | 2.043 | 10.589.252.000 |
| 18/8/2023 | 5,10 | 5,31 | +3,91% | 5,04 | 5,35 | 5,22 | 5,30 | 5,32 | 2.923 | 10.338.311.400 |
| 17/8/2023 | 5,15 | 5,11 | -0,39% | 4,98 | 5,19 | 5,09 | 5,11 | 5,12 | 6.190 | 14.901.704.700 |
| 16/8/2023 | 5,39 | 5,13 | -3,93% | 5,08 | 5,41 | 5,18 | 5,12 | 5,13 | 9.781 | 18.795.116.900 |
| 15/8/2023 | 5,59 | 5,34 | -4,13% | 5,29 | 5,60 | 5,36 | 5,33 | 5,35 | 2.632 | 21.402.169.600 |
| 14/8/2023 | 5,96 | 5,57 | -6,39% | 5,46 | 5,99 | 5,64 | 5,56 | 5,57 | 977 | 22.020.768.800 |
| 11/8/2023 | 6,40 | 5,95 | -4,03% | 5,93 | 6,77 | 6,22 | 5,94 | 5,95 | 2.096 | 24.764.711.300 |
| 10/8/2023 | 6,09 | 6,20 | +3,16% | 6,05 | 6,28 | 6,15 | 6,20 | 6,22 | 243 | 7.174.535.400 |
| 9/8/2023 | 6,30 | 6,01 | -6,97% | 6,00 | 6,30 | 6,10 | 6,01 | 6,02 | 9.065 | 15.529.280.200 |
| 8/8/2023 | 6,69 | 6,46 | -6,10% | 6,46 | 6,69 | 6,55 | 6,46 | 6,47 | 5.534 | 10.298.513.100 |
| 7/8/2023 | 7,03 | 6,88 | -2,27% | 6,84 | 7,04 | 6,89 | 6,88 | 6,90 | 756 | 4.506.076.000 |
| 4/8/2023 | 6,85 | 7,04 | +2,77% | 6,79 | 7,19 | 7,05 | 7,03 | 7,05 | 6.618 | 8.581.541.800 |
| 3/8/2023 | 7,28 | 6,85 | -4,06% | 6,85 | 7,33 | 7,03 | 6,84 | 6,88 | 4.037 | 7.007.190.500 |
| 2/8/2023 | 7,11 | 7,14 | -0,14% | 6,98 | 7,28 | 7,11 | 7,12 | 7,14 | 3.712 | 7.651.919.400 |
| 1/8/2023 | 6,95 | 7,15 | +2,14% | 6,90 | 7,20 | 7,10 | 7,14 | 7,15 | 265 | 6.412.876.800 |
| 31/7/2023 | 6,82 | 7,00 | +3,24% | 6,78 | 7,03 | 6,93 | 7,00 | 7,01 | 1.802 | 6.293.715.400 |
| 28/7/2023 | 6,63 | 6,78 | +2,73% | 6,59 | 6,87 | 6,75 | 6,77 | 6,78 | 242 | 5.477.341.100 |
| 27/7/2023 | 6,56 | 6,60 | +1,23% | 6,50 | 6,77 | 6,59 | 6,59 | 6,60 | 3.944 | 16.833.298.300 |
| 26/7/2023 | 6,27 | 6,52 | +3,66% | 6,24 | 6,56 | 6,42 | 6,51 | 6,52 | 8.500 | 5.802.689.900 |
| 25/7/2023 | 6,31 | 6,29 | +0,64% | 6,26 | 6,56 | 6,36 | 6,29 | 6,30 | 8.877 | 6.737.099.900 |
| 24/7/2023 | 6,17 | 6,25 | +1,13% | 6,07 | 6,30 | 6,22 | 6,25 | 6,27 | 2.035 | 6.432.382.400 |
| 21/7/2023 | 6,16 | 6,18 | +0,49% | 6,11 | 6,28 | 6,19 | 6,17 | 6,18 | 2.410 | 5.785.250.500 |
| 20/7/2023 | 6,21 | 6,15 | 0,00% | 6,04 | 6,23 | 6,11 | 6,14 | 6,16 | 6.624 | 6.842.756.300 |
| 19/7/2023 | 6,27 | 6,15 | -2,23% | 6,04 | 6,30 | 6,14 | 6,14 | 6,16 | 2.249 | 6.821.343.800 |
| 18/7/2023 | 6,35 | 6,29 | -1,56% | 6,25 | 6,48 | 6,32 | 6,28 | 6,30 | 7.867 | 4.163.876.500 |
| 17/7/2023 | 6,24 | 6,39 | +2,24% | 6,16 | 6,46 | 6,36 | 6,39 | 6,40 | 4.720 | 7.258.818.200 |
| 14/7/2023 | 6,47 | 6,25 | -3,70% | 6,14 | 6,47 | 6,25 | 6,24 | 6,25 | 5.033 | 8.521.031.300 |
| 13/7/2023 | 6,90 | 6,49 | -5,12% | 6,45 | 6,92 | 6,64 | 6,48 | 6,49 | 6.502 | 10.012.507.900 |
| 12/7/2023 | 7,25 | 6,84 | -3,39% | 6,82 | 7,33 | 7,01 | 6,83 | 6,84 | 9.782 | 5.352.526.600 |
| 11/7/2023 | 7,19 | 7,08 | -1,26% | 6,79 | 7,19 | 6,95 | 7,07 | 7,09 | 8.152 | 10.058.888.900 |
| 10/7/2023 | 7,21 | 7,17 | -1,38% | 7,15 | 7,44 | 7,25 | 7,16 | 7,18 | 3.768 | 8.931.334.400 |
| 7/7/2023 | 6,77 | 7,27 | +8,51% | 6,74 | 7,40 | 7,15 | 7,26 | 7,27 | 9.759 | 15.052.439.000 |
| 6/7/2023 | 6,89 | 6,70 | -4,01% | 6,56 | 6,91 | 6,71 | 6,70 | 6,71 | 781 | 6.754.543.500 |
| 5/7/2023 | 6,96 | 6,98 | -0,57% | 6,90 | 7,13 | 7,00 | 6,97 | 6,98 | 2.543 | 8.473.880.200 |
| 4/7/2023 | 6,71 | 7,02 | +4,78% | 6,62 | 7,07 | 6,91 | 7,01 | 7,03 | 8.380 | 14.251.913.900 |
| 3/7/2023 | 6,64 | 6,70 | +1,82% | 6,41 | 6,70 | 6,58 | 6,70 | 6,71 | 7.658 | 9.183.132.600 |
| 30/6/2023 | 6,70 | 6,58 | -0,30% | 6,50 | 6,88 | 6,66 | 6,56 | 6,58 | 9.541 | 13.426.977.800 |
| 29/6/2023 | 6,24 | 6,60 | +6,28% | 6,15 | 6,68 | 6,47 | 6,57 | 6,61 | 4.891 | 9.418.805.200 |
| 28/6/2023 | 6,29 | 6,21 | -1,11% | 6,12 | 6,45 | 6,26 | 6,20 | 6,21 | 7.368 | 11.371.482.500 |
| 27/6/2023 | 6,76 | 6,28 | -5,42% | 6,23 | 6,78 | 6,36 | 6,27 | 6,28 | 3.335 | 10.827.385.300 |
| 26/6/2023 | 7,07 | 6,64 | -6,08% | 6,63 | 7,11 | 6,74 | 6,64 | 6,65 | 5.436 | 9.284.860.900 |
| 23/6/2023 | 7,04 | 7,07 | +0,43% | 6,88 | 7,12 | 7,01 | 7,06 | 7,08 | 9.558 | 4.247.463.400 |
| 22/6/2023 | 7,20 | 7,04 | -3,43% | 6,92 | 7,22 | 7,00 | 7,04 | 7,05 | 563 | 5.431.744.100 |
| 21/6/2023 | 7,24 | 7,29 | +0,83% | 7,09 | 7,30 | 7,20 | 7,28 | 7,30 | 3.077 | 5.772.488.600 |
| 20/6/2023 | 7,22 | 7,23 | -0,14% | 7,09 | 7,27 | 7,19 | 7,23 | 7,24 | 9.606 | 7.873.598.100 |
| 19/6/2023 | 7,23 | 7,24 | +0,14% | 7,19 | 7,34 | 7,25 | 7,24 | 7,25 | 347 | 4.298.852.000 |
| 16/6/2023 | 7,30 | 7,23 | -1,63% | 7,23 | 7,41 | 7,30 | 7,22 | 7,24 | 2.548 | 5.578.164.200 |
| 15/6/2023 | 7,33 | 7,35 | -0,27% | 7,26 | 7,45 | 7,36 | 7,34 | 7,35 | 9.517 | 5.952.782.600 |
| 14/6/2023 | 7,34 | 7,37 | +2,36% | 7,15 | 7,42 | 7,28 | 7,36 | 7,37 | 4.043 | 6.503.314.600 |
| 13/6/2023 | 7,54 | 7,20 | -3,74% | 7,11 | 7,65 | 7,32 | 7,20 | 7,21 | 2.915 | 6.577.866.900 |
| 12/6/2023 | 7,67 | 7,48 | -1,45% | 7,42 | 7,67 | 7,49 | 7,48 | 7,49 | 585 | 6.229.226.900 |
| 9/6/2023 | 7,55 | 7,59 | +1,61% | 7,52 | 7,79 | 7,64 | 7,59 | 7,60 | 3.898 | 6.985.195.700 |
| 7/6/2023 | 7,70 | 7,47 | -1,71% | 7,28 | 7,97 | 7,58 | 7,46 | 7,48 | 2.142 | 10.876.672.900 |
| 6/6/2023 | 7,30 | 7,60 | +4,68% | 7,30 | 7,82 | 7,61 | 7,59 | 7,61 | 6.166 | 14.430.102.300 |
| 5/6/2023 | 7,39 | 7,26 | -1,63% | 7,24 | 7,55 | 7,33 | 7,25 | 7,26 | 4.146 | 7.320.322.600 |
| 2/6/2023 | 7,69 | 7,38 | -2,89% | 7,22 | 7,94 | 7,53 | 7,35 | 7,38 | 7.047 | 10.530.704.600 |
| 1/6/2023 | 7,30 | 7,60 | +4,83% | 7,21 | 7,67 | 7,51 | 7,59 | 7,60 | 5.186 | 6.316.931.200 |
| 31/5/2023 | 7,19 | 7,25 | +0,14% | 7,06 | 7,27 | 7,15 | 7,24 | 7,25 | 9.649 | 4.978.003.700 |
| 30/5/2023 | 7,63 | 7,24 | -3,72% | 7,18 | 7,65 | 7,28 | 7,21 | 7,24 | 9.948 | 5.373.103.200 |
| 29/5/2023 | 7,64 | 7,52 | -1,57% | 7,39 | 7,69 | 7,46 | 7,52 | 7,53 | 7.137 | 4.069.632.300 |
| 26/5/2023 | 7,70 | 7,64 | +1,06% | 7,53 | 7,77 | 7,65 | 7,63 | 7,64 | 9.841 | 4.109.313.000 |
| 25/5/2023 | 7,68 | 7,56 | +0,80% | 7,49 | 8,00 | 7,71 | 7,56 | 7,57 | 2.846 | 6.152.205.800 |
| 24/5/2023 | 7,29 | 7,50 | +2,74% | 7,18 | 7,57 | 7,46 | 7,47 | 7,50 | 6.561 | 7.645.398.400 |
| 23/5/2023 | 7,42 | 7,30 | -2,01% | 7,30 | 7,65 | 7,47 | 7,29 | 7,30 | 9.385 | 5.572.732.000 |
| 22/5/2023 | 7,42 | 7,45 | +0,40% | 7,38 | 7,67 | 7,52 | 7,45 | 7,46 | 9.870 | 6.204.773.100 |
| 19/5/2023 | 7,52 | 7,42 | -0,80% | 7,31 | 7,61 | 7,46 | 7,41 | 7,43 | 1.211 | 7.362.114.600 |
| 18/5/2023 | 7,46 | 7,48 | +0,27% | 7,38 | 7,70 | 7,53 | 7,46 | 7,48 | 4.554 | 7.684.914.900 |
| 17/5/2023 | 7,20 | 7,46 | +4,34% | 7,20 | 7,63 | 7,42 | 7,45 | 7,48 | 7.714 | 10.784.490.000 |
| 16/5/2023 | 7,38 | 7,15 | -3,90% | 7,09 | 7,43 | 7,26 | 7,14 | 7,15 | 2.709 | 8.208.549.900 |
| 15/5/2023 | 7,28 | 7,44 | +2,20% | 7,21 | 7,51 | 7,37 | 7,44 | 7,45 | 2.031 | 4.786.279.000 |
| 12/5/2023 | 7,31 | 7,28 | -1,22% | 7,16 | 7,49 | 7,28 | 7,27 | 7,28 | 1.393 | 5.787.465.000 |
| 11/5/2023 | 7,14 | 7,37 | +2,50% | 7,04 | 7,50 | 7,33 | 7,37 | 7,38 | 853 | 7.818.409.400 |
| 10/5/2023 | 7,18 | 7,19 | +0,28% | 7,15 | 7,65 | 7,37 | 7,18 | 7,20 | 9.981 | 15.022.530.800 |
| 9/5/2023 | 6,90 | 7,17 | +2,72% | 6,85 | 7,35 | 7,16 | 7,17 | 7,18 | 9.089 | 10.168.245.600 |
| 8/5/2023 | 6,89 | 6,98 | +1,31% | 6,86 | 7,26 | 7,09 | 6,98 | 6,99 | 458 | 11.038.430.300 |
| 5/5/2023 | 6,11 | 6,89 | +15,99% | 6,10 | 7,00 | 6,55 | 6,89 | 6,90 | 8.303 | 19.970.698.100 |
| 4/5/2023 | 5,83 | 5,94 | +3,13% | 5,73 | 6,03 | 5,88 | 5,93 | 5,94 | 185 | 7.216.029.200 |
| 3/5/2023 | 5,79 | 5,76 | -0,17% | 5,65 | 5,87 | 5,75 | 5,76 | 5,77 | 5.944 | 5.155.051.600 |
| 2/5/2023 | 6,12 | 5,77 | -6,48% | 5,76 | 6,13 | 5,83 | 5,76 | 5,78 | 3.249 | 6.953.806.600 |
| 28/4/2023 | 6,05 | 6,17 | +1,98% | 5,84 | 6,17 | 6,03 | 6,16 | 6,17 | 2.630 | 5.868.523.900 |
| 27/4/2023 | 6,17 | 6,05 | -4,87% | 5,96 | 6,28 | 6,09 | 6,04 | 6,05 | 5.611 | 9.063.810.300 |
| 26/4/2023 | 6,28 | 6,36 | +1,60% | 6,21 | 6,40 | 6,30 | 6,35 | 6,36 | 7.846 | 3.485.823.900 |
| 25/4/2023 | 6,29 | 6,26 | -0,63% | 6,10 | 6,30 | 6,20 | 6,26 | 6,27 | 8.559 | 4.174.533.200 |
| 24/4/2023 | 6,17 | 6,30 | +1,78% | 6,17 | 6,45 | 6,32 | 6,30 | 6,31 | 1.782 | 7.236.375.600 |
| 20/4/2023 | 5,91 | 6,19 | +5,45% | 5,79 | 6,21 | 6,05 | 6,18 | 6,19 | 7.655 | 7.982.326.800 |
| 19/4/2023 | 6,08 | 5,87 | -4,86% | 5,82 | 6,08 | 5,91 | 5,86 | 5,87 | 4.687 | 6.771.970.000 |
| 18/4/2023 | 6,05 | 6,17 | +3,18% | 5,81 | 6,24 | 6,05 | 6,17 | 6,18 | 2.971 | 7.441.406.100 |
| 17/4/2023 | 5,85 | 5,98 | +2,40% | 5,82 | 6,16 | 6,00 | 5,97 | 5,98 | 1.987 | 6.077.601.100 |
| 14/4/2023 | 6,00 | 5,84 | -3,31% | 5,80 | 6,02 | 5,88 | 5,84 | 5,85 | 8.661 | 3.597.659.800 |
| 13/4/2023 | 6,20 | 6,04 | -2,58% | 6,00 | 6,28 | 6,10 | 6,03 | 6,04 | 8.969 | 6.620.985.600 |
| 12/4/2023 | 6,09 | 6,20 | +3,68% | 6,06 | 6,40 | 6,24 | 6,19 | 6,21 | 7.975 | 8.165.386.000 |
| 11/4/2023 | 5,64 | 5,98 | +8,33% | 5,62 | 6,04 | 5,87 | 5,98 | 5,99 | 8.814 | 12.383.248.100 |
| 10/4/2023 | 5,74 | 5,52 | -3,33% | 5,50 | 5,80 | 5,57 | 5,52 | 5,53 | 6.367 | 6.423.126.000 |
| 6/4/2023 | 5,68 | 5,71 | +1,24% | 5,52 | 5,74 | 5,63 | 5,70 | 5,71 | 6.841 | 4.591.457.700 |
| 5/4/2023 | 5,99 | 5,64 | -5,69% | 5,64 | 6,05 | 5,77 | 5,63 | 5,64 | 670 | 6.349.563.900 |
| 4/4/2023 | 6,03 | 5,98 | +0,17% | 5,95 | 6,17 | 6,03 | 5,98 | 5,99 | 8.579 | 3.493.070.300 |
| 3/4/2023 | 6,20 | 5,97 | -3,71% | 5,96 | 6,21 | 6,02 | 5,97 | 5,98 | 9.309 | 3.916.094.200 |
| 31/3/2023 | 6,58 | 6,20 | -5,20% | 6,15 | 6,60 | 6,26 | 6,19 | 6,20 | 2.022 | 6.127.094.400 |
| 30/3/2023 | 6,55 | 6,54 | +1,08% | 6,40 | 7,05 | 6,69 | 6,53 | 6,54 | 2.455 | 7.997.080.300 |
| 29/3/2023 | 6,44 | 6,47 | +1,41% | 6,31 | 6,55 | 6,42 | 6,47 | 6,49 | 7.537 | 4.445.186.400 |
| 28/3/2023 | 6,02 | 6,38 | +5,98% | 5,96 | 6,47 | 6,31 | 6,37 | 6,38 | 2.049 | 6.048.354.400 |
| 27/3/2023 | 5,96 | 6,02 | +2,21% | 5,96 | 6,17 | 6,04 | 6,01 | 6,02 | 8.824 | 4.594.493.100 |
| 24/3/2023 | 5,90 | 5,89 | +1,55% | 5,81 | 6,03 | 5,89 | 5,89 | 5,91 | 1.717 | 4.505.348.200 |
| 23/3/2023 | 6,30 | 5,80 | -7,64% | 5,70 | 6,34 | 5,90 | 5,80 | 5,81 | 1.057 | 6.530.783.600 |
| 22/3/2023 | 6,57 | 6,28 | -4,12% | 6,24 | 6,62 | 6,43 | 6,27 | 6,28 | 7.330 | 4.955.218.300 |
| 21/3/2023 | 6,40 | 6,55 | +3,31% | 6,35 | 6,62 | 6,51 | 6,55 | 6,56 | 9.514 | 3.674.263.300 |
| 20/3/2023 | 6,68 | 6,34 | -4,95% | 6,31 | 6,75 | 6,44 | 6,33 | 6,36 | 9.524 | 4.129.714.100 |
| 17/3/2023 | 6,79 | 6,67 | -2,20% | 6,51 | 6,86 | 6,64 | 6,67 | 6,70 | 8.655 | 4.367.950.400 |
| 16/3/2023 | 6,31 | 6,82 | +8,08% | 6,30 | 7,14 | 6,79 | 6,81 | 6,82 | 7.765 | 12.062.524.100 |
| 15/3/2023 | 6,14 | 6,31 | +1,77% | 5,90 | 6,35 | 6,08 | 6,31 | 6,32 | 4.419 | 7.498.358.600 |
| 14/3/2023 | 6,31 | 6,20 | -2,36% | 6,15 | 6,58 | 6,33 | 6,20 | 6,21 | 6.185 | 10.589.925.100 |
| 13/3/2023 | 5,83 | 6,35 | +6,54% | 5,81 | 6,49 | 6,25 | 6,35 | 6,36 | 6.461 | 9.965.643.100 |
| 10/3/2023 | 6,24 | 5,96 | -5,25% | 5,76 | 6,26 | 5,91 | 5,95 | 5,97 | 3.764 | 13.859.554.100 |
| 9/3/2023 | 6,68 | 6,29 | -7,09% | 6,25 | 6,76 | 6,53 | 6,29 | 6,30 | 2.451 | 15.357.569.600 |
| 8/3/2023 | 6,25 | 6,77 | +9,19% | 6,22 | 6,79 | 6,58 | 6,76 | 6,77 | 4.681 | 11.355.728.600 |
| 7/3/2023 | 6,23 | 6,20 | -0,48% | 6,12 | 6,42 | 6,28 | 6,20 | 6,22 | 1.327 | 6.928.238.200 |
| 6/3/2023 | 6,19 | 6,23 | +0,65% | 6,06 | 6,43 | 6,26 | 6,23 | 6,24 | 4.984 | 6.842.264.000 |
| 3/3/2023 | 6,33 | 6,19 | -2,21% | 6,13 | 6,45 | 6,27 | 6,19 | 6,20 | 973 | 4.468.313.200 |
| 2/3/2023 | 6,37 | 6,33 | -0,63% | 6,15 | 6,48 | 6,28 | 6,33 | 6,34 | 782 | 5.830.113.000 |
| 1/3/2023 | 6,49 | 6,37 | -1,24% | 6,27 | 6,60 | 6,36 | 6,36 | 6,37 | 5.815 | 5.079.179.200 |
| 28/2/2023 | 6,71 | 6,45 | -3,44% | 6,43 | 6,76 | 6,52 | 6,45 | 6,46 | 1.909 | 5.855.188.800 |
| 27/2/2023 | 6,96 | 6,68 | -3,47% | 6,64 | 7,09 | 6,78 | 6,68 | 6,69 | 5.104 | 9.364.914.900 |
| 24/2/2023 | 6,90 | 6,92 | +0,14% | 6,77 | 7,00 | 6,88 | 6,91 | 6,92 | 8.952 | 7.160.276.300 |
| 23/2/2023 | 6,86 | 6,91 | +1,17% | 6,77 | 7,02 | 6,88 | 6,91 | 6,92 | 4.220 | 7.258.758.500 |
| 22/2/2023 | 6,60 | 6,83 | +2,71% | 6,23 | 6,84 | 6,54 | 6,80 | 6,83 | 1.398 | 6.059.859.000 |
| 17/2/2023 | 6,68 | 6,65 | -1,48% | 6,62 | 6,80 | 6,68 | 6,65 | 6,66 | 8.713 | 8.600.302.700 |
| 16/2/2023 | 6,50 | 6,75 | +3,69% | 6,47 | 6,86 | 6,66 | 6,74 | 6,75 | 5.165 | 11.982.843.200 |
| 15/2/2023 | 6,45 | 6,51 | +0,62% | 6,37 | 6,73 | 6,55 | 6,51 | 6,52 | 6.015 | 6.454.133.900 |
| 14/2/2023 | 6,62 | 6,47 | -1,52% | 6,36 | 6,67 | 6,47 | 6,46 | 6,47 | 3.117 | 6.419.738.400 |
| 13/2/2023 | 6,50 | 6,57 | +0,77% | 6,41 | 6,77 | 6,58 | 6,57 | 6,58 | 9.036 | 4.360.651.400 |
| 10/2/2023 | 6,40 | 6,52 | +0,62% | 6,34 | 6,57 | 6,48 | 6,51 | 6,52 | 3.575 | 4.934.966.300 |
| 9/2/2023 | 6,93 | 6,48 | -6,63% | 6,48 | 7,05 | 6,62 | 6,48 | 6,49 | 5.354 | 7.951.543.000 |
| 8/2/2023 | 6,95 | 6,94 | +0,58% | 6,59 | 7,01 | 6,80 | 6,94 | 6,95 | 5.881 | 6.503.630.700 |
| 7/2/2023 | 7,13 | 6,90 | -2,82% | 6,77 | 7,16 | 6,95 | 6,89 | 6,92 | 5.993 | 8.905.220.700 |
| 6/2/2023 | 7,15 | 7,10 | -1,11% | 6,94 | 7,20 | 7,06 | 7,10 | 7,11 | 8.129 | 9.188.982.300 |
| 3/2/2023 | 7,45 | 7,18 | -4,27% | 7,06 | 7,59 | 7,21 | 7,18 | 7,19 | 9.844 | 13.400.874.600 |
| 2/2/2023 | 7,23 | 7,50 | +2,74% | 7,23 | 7,86 | 7,58 | 7,50 | 7,51 | 6.776 | 17.821.281.900 |
| 1/2/2023 | 7,24 | 7,30 | +0,83% | 7,12 | 7,38 | 7,23 | 7,30 | 7,31 | 9.536 | 13.067.255.100 |
| 31/1/2023 | 6,85 | 7,24 | +6,63% | 6,76 | 7,27 | 7,10 | 7,22 | 7,24 | 5.740 | 16.353.090.500 |
| 30/1/2023 | 6,52 | 6,79 | +4,46% | 6,52 | 6,95 | 6,75 | 6,78 | 6,79 | 9.447 | 10.808.936.700 |
| 27/1/2023 | 6,39 | 6,50 | +1,72% | 6,27 | 6,60 | 6,45 | 6,50 | 6,51 | 1.930 | 5.726.932.000 |
| 26/1/2023 | 6,50 | 6,39 | -0,93% | 6,30 | 6,57 | 6,38 | 6,38 | 6,39 | 9.660 | 4.647.220.100 |
| 25/1/2023 | 6,25 | 6,45 | +3,04% | 6,11 | 6,54 | 6,37 | 6,45 | 6,47 | 1.556 | 6.212.531.000 |
| 24/1/2023 | 5,89 | 6,26 | +6,64% | 5,88 | 6,30 | 6,15 | 6,26 | 6,27 | 4.351 | 9.459.548.100 |
| 23/1/2023 | 5,93 | 5,87 | -0,84% | 5,86 | 6,08 | 5,96 | 5,87 | 5,88 | 1.786 | 6.256.444.200 |