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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PETZ3F - PETZ - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,45 | 4,50 | -1,10% | 4,30 | 4,56 | 4,47 | 4,50 | 4,53 | 592 | 4.312.098 |
| 20/1/2025 | 4,47 | 4,55 | +1,34% | 4,38 | 4,57 | 4,48 | 4,50 | 4,55 | 581 | 4.335.448 |
| 17/1/2025 | 4,47 | 4,49 | -0,66% | 4,41 | 4,53 | 4,46 | 4,46 | 4,49 | 432 | 3.302.003 |
| 16/1/2025 | 4,59 | 4,52 | -1,31% | 4,38 | 4,59 | 4,46 | 4,42 | 4,52 | 642 | 3.829.284 |
| 15/1/2025 | 4,30 | 4,58 | +7,76% | 4,27 | 4,58 | 4,46 | 4,56 | 4,58 | 1.133 | 7.841.461 |
| 14/1/2025 | 4,17 | 4,25 | +1,92% | 4,07 | 4,30 | 4,18 | 4,25 | 4,29 | 996 | 5.812.455 |
| 13/1/2025 | 4,13 | 4,17 | +2,21% | 4,10 | 4,50 | 4,25 | 4,11 | 4,17 | 1.240 | 9.128.909 |
| 10/1/2025 | 4,00 | 4,08 | +0,25% | 3,95 | 4,08 | 4,03 | 4,05 | 4,08 | 549 | 3.303.874 |
| 9/1/2025 | 4,12 | 4,07 | -0,97% | 4,01 | 4,12 | 4,05 | 4,04 | 4,07 | 528 | 3.194.608 |
| 8/1/2025 | 4,30 | 4,11 | -4,64% | 4,03 | 4,30 | 4,13 | 4,10 | 4,11 | 647 | 3.813.830 |
| 7/1/2025 | 4,28 | 4,31 | +2,86% | 4,13 | 4,37 | 4,29 | 4,28 | 4,32 | 1.004 | 4.459.385 |
| 6/1/2025 | 4,01 | 4,19 | +5,28% | 4,01 | 4,30 | 4,16 | 4,19 | 4,29 | 1.025 | 5.377.951 |
| 3/1/2025 | 4,00 | 3,98 | +0,25% | 3,98 | 4,07 | 4,01 | 3,98 | 4,02 | 573 | 3.384.441 |
| 2/1/2025 | 4,07 | 3,97 | -3,64% | 3,95 | 4,09 | 4,02 | 3,97 | 4,00 | 1.008 | 4.173.627 |
| 30/12/2024 | 4,15 | 4,12 | -1,67% | 3,94 | 4,17 | 4,06 | 4,07 | 4,12 | 1.139 | 5.104.646 |
| 27/12/2024 | 4,00 | 4,19 | +5,01% | 3,99 | 4,19 | 4,09 | 4,14 | 4,19 | 1.103 | 4.780.830 |
| 26/12/2024 | 3,92 | 3,99 | +3,64% | 3,82 | 4,05 | 3,94 | 3,99 | 4,01 | 2.979 | 6.291.483 |
| 23/12/2024 | 3,90 | 3,85 | -0,52% | 3,77 | 3,91 | 3,84 | 3,85 | 3,90 | 853 | 4.734.828 |
| 20/12/2024 | 3,81 | 3,87 | +2,65% | 3,73 | 3,95 | 3,83 | 3,77 | 3,87 | 595 | 3.855.174 |
| 19/12/2024 | 3,72 | 3,77 | -0,53% | 3,67 | 3,85 | 3,77 | 3,77 | 3,84 | 666 | 3.749.839 |
| 18/12/2024 | 3,96 | 3,79 | -4,29% | 3,67 | 3,96 | 3,75 | 3,69 | 3,79 | 2.045 | 6.351.990 |
| 17/12/2024 | 3,89 | 3,96 | +2,86% | 3,78 | 3,97 | 3,87 | 3,90 | 3,96 | 989 | 4.261.659 |
| 16/12/2024 | 3,93 | 3,85 | -1,79% | 3,85 | 4,01 | 3,92 | 3,85 | 3,90 | 911 | 4.185.171 |
| 13/12/2024 | 3,95 | 3,92 | -0,76% | 3,88 | 4,03 | 3,95 | 3,92 | 3,95 | 924 | 5.097.886 |
| 12/12/2024 | 4,35 | 3,95 | -6,84% | 3,89 | 4,35 | 4,06 | 3,94 | 3,95 | 1.259 | 8.422.720 |
| 11/12/2024 | 4,10 | 4,24 | +4,95% | 4,06 | 4,35 | 4,18 | 4,24 | 4,30 | 893 | 4.979.807 |
| 10/12/2024 | 3,85 | 4,04 | +6,04% | 3,80 | 4,14 | 3,96 | 4,03 | 4,04 | 1.379 | 10.516.220 |
| 9/12/2024 | 3,99 | 3,81 | -4,99% | 3,76 | 4,10 | 3,91 | 3,81 | 3,88 | 1.728 | 9.114.993 |
| 6/12/2024 | 4,20 | 4,01 | -3,61% | 4,01 | 4,24 | 4,12 | 4,01 | 4,05 | 982 | 6.409.833 |
| 5/12/2024 | 4,26 | 4,16 | -0,72% | 4,15 | 4,28 | 4,20 | 4,15 | 4,17 | 1.791 | 4.852.904 |
| 4/12/2024 | 4,22 | 4,19 | -1,41% | 4,15 | 4,32 | 4,21 | 4,15 | 4,19 | 968 | 5.538.745 |
| 3/12/2024 | 4,45 | 4,25 | -4,06% | 4,24 | 4,50 | 4,37 | 4,25 | 4,27 | 1.007 | 5.630.266 |
| 2/12/2024 | 4,25 | 4,43 | +2,55% | 4,23 | 4,53 | 4,41 | 4,43 | 4,44 | 1.787 | 8.299.076 |
| 29/11/2024 | 4,20 | 4,32 | +4,10% | 4,13 | 4,33 | 4,24 | 4,26 | 4,32 | 1.429 | 9.204.933 |
| 28/11/2024 | 4,29 | 4,15 | -4,82% | 4,14 | 4,36 | 4,19 | 4,15 | 4,19 | 775 | 5.388.041 |
| 27/11/2024 | 4,46 | 4,36 | -2,24% | 4,30 | 4,53 | 4,40 | 4,30 | 4,36 | 958 | 5.640.863 |
| 26/11/2024 | 4,46 | 4,46 | +1,13% | 4,35 | 4,60 | 4,46 | 4,46 | 4,50 | 1.129 | 6.846.680 |
| 25/11/2024 | 4,30 | 4,41 | +2,32% | 4,27 | 4,50 | 4,32 | 4,41 | 4,50 | 863 | 5.941.050 |
| 22/11/2024 | 4,13 | 4,31 | +3,86% | 4,12 | 4,31 | 4,20 | 4,22 | 4,31 | 650 | 4.279.371 |
| 21/11/2024 | 4,25 | 4,15 | -3,26% | 4,15 | 4,31 | 4,21 | 4,15 | 4,20 | 957 | 5.728.231 |
| 19/11/2024 | 4,24 | 4,29 | -0,23% | 4,23 | 4,38 | 4,31 | 4,29 | 4,31 | 642 | 4.454.924 |
| 18/11/2024 | 4,31 | 4,30 | -0,46% | 4,21 | 4,40 | 4,33 | 4,30 | 4,39 | 1.000 | 6.965.313 |
| 14/11/2024 | 4,57 | 4,32 | -10,74% | 4,32 | 4,57 | 4,42 | 4,32 | 4,34 | 3.012 | 11.082.195 |
| 13/11/2024 | 4,90 | 4,84 | -2,42% | 4,83 | 5,01 | 4,88 | 4,83 | 4,84 | 1.310 | 11.013.893 |
| 12/11/2024 | 4,94 | 4,96 | -0,40% | 4,88 | 5,05 | 4,94 | 4,93 | 4,96 | 989 | 7.085.391 |
| 11/11/2024 | 4,90 | 4,98 | +2,26% | 4,88 | 5,07 | 4,98 | 4,98 | 5,00 | 1.347 | 10.879.338 |
| 8/11/2024 | 5,03 | 4,87 | -3,18% | 4,74 | 5,09 | 4,88 | 4,87 | 4,93 | 3.175 | 14.990.397 |
| 7/11/2024 | 5,85 | 5,03 | -12,98% | 5,03 | 5,90 | 5,36 | 5,03 | 5,23 | 2.829 | 25.920.230 |
| 6/11/2024 | 5,43 | 5,78 | +7,04% | 5,28 | 5,92 | 5,64 | 5,77 | 5,78 | 2.040 | 21.806.380 |
| 5/11/2024 | 5,23 | 5,40 | +2,86% | 5,18 | 5,40 | 5,30 | 5,35 | 5,40 | 1.219 | 13.453.690 |
| 4/11/2024 | 5,02 | 5,25 | +5,63% | 5,00 | 5,25 | 5,14 | 5,20 | 5,25 | 1.194 | 11.113.028 |
| 1/11/2024 | 4,99 | 4,97 | +0,61% | 4,91 | 5,00 | 4,94 | 4,96 | 4,97 | 713 | 4.912.606 |
| 31/10/2024 | 4,98 | 4,94 | -1,00% | 4,93 | 5,02 | 4,96 | 4,93 | 4,94 | 572 | 4.384.386 |
| 30/10/2024 | 4,93 | 4,99 | +0,60% | 4,90 | 5,00 | 4,96 | 4,96 | 4,99 | 549 | 4.814.309 |
| 29/10/2024 | 4,98 | 4,96 | +0,81% | 4,90 | 5,04 | 4,95 | 4,95 | 4,97 | 623 | 4.579.195 |
| 28/10/2024 | 4,85 | 4,92 | +1,86% | 4,85 | 4,99 | 4,94 | 4,92 | 4,95 | 863 | 5.625.296 |
| 25/10/2024 | 4,73 | 4,83 | +1,68% | 4,73 | 4,90 | 4,84 | 4,83 | 4,85 | 537 | 4.241.495 |
| 24/10/2024 | 4,69 | 4,75 | +1,28% | 4,69 | 4,80 | 4,73 | 4,75 | 4,80 | 519 | 3.849.428 |
| 23/10/2024 | 4,74 | 4,69 | -2,09% | 4,67 | 4,80 | 4,71 | 4,69 | 4,73 | 648 | 5.008.870 |
| 22/10/2024 | 4,92 | 4,79 | -3,04% | 4,77 | 4,93 | 4,81 | 4,77 | 4,79 | 1.951 | 5.837.042 |
| 21/10/2024 | 5,01 | 4,94 | -1,00% | 4,89 | 5,01 | 4,93 | 4,89 | 4,94 | 729 | 5.842.408 |
| 18/10/2024 | 4,99 | 4,99 | +0,20% | 4,89 | 5,01 | 4,93 | 4,98 | 4,99 | 559 | 4.449.127 |
| 17/10/2024 | 4,95 | 4,98 | -0,40% | 4,86 | 4,98 | 4,93 | 4,97 | 4,98 | 550 | 4.644.134 |
| 16/10/2024 | 5,02 | 5,00 | -0,79% | 4,95 | 5,07 | 4,98 | 4,95 | 5,01 | 716 | 6.245.643 |
| 15/10/2024 | 4,98 | 5,04 | +0,20% | 4,94 | 5,10 | 5,01 | 4,98 | 5,05 | 882 | 5.857.732 |
| 14/10/2024 | 4,88 | 5,03 | +4,14% | 4,84 | 5,17 | 5,02 | 5,02 | 5,03 | 1.365 | 10.134.149 |
| 11/10/2024 | 4,72 | 4,83 | +0,63% | 4,72 | 4,94 | 4,80 | 4,83 | 4,91 | 736 | 5.244.458 |
| 10/10/2024 | 4,78 | 4,80 | +1,27% | 4,70 | 4,80 | 4,75 | 4,76 | 4,80 | 467 | 3.818.237 |
| 9/10/2024 | 4,82 | 4,74 | -1,04% | 4,72 | 4,84 | 4,76 | 4,74 | 4,78 | 681 | 5.755.741 |
| 8/10/2024 | 4,78 | 4,79 | -1,84% | 4,77 | 4,86 | 4,81 | 4,79 | 4,85 | 658 | 4.779.312 |
| 7/10/2024 | 4,94 | 4,88 | +0,62% | 4,82 | 5,01 | 4,89 | 4,86 | 4,88 | 921 | 6.534.780 |
| 4/10/2024 | 4,81 | 4,85 | +0,83% | 4,70 | 4,95 | 4,84 | 4,85 | 4,88 | 2.383 | 5.952.569 |
| 3/10/2024 | 4,82 | 4,81 | -3,22% | 4,77 | 4,90 | 4,83 | 4,80 | 4,81 | 595 | 4.801.384 |
| 2/10/2024 | 4,88 | 4,97 | +1,84% | 4,86 | 5,03 | 4,95 | 4,93 | 4,98 | 884 | 7.430.558 |
| 1/10/2024 | 4,80 | 4,88 | +1,67% | 4,74 | 4,89 | 4,80 | 4,88 | 4,89 | 890 | 6.095.444 |
| 30/9/2024 | 4,90 | 4,80 | +2,35% | 4,71 | 5,02 | 4,83 | 4,80 | 4,84 | 834 | 6.233.664 |
| 26/9/2024 | 4,80 | 4,69 | -2,29% | 4,69 | 4,90 | 4,77 | 4,69 | 4,73 | 611 | 4.842.357 |
| 25/9/2024 | 4,71 | 4,80 | +1,69% | 4,68 | 4,83 | 4,76 | 4,80 | 4,81 | 2.202 | 7.413.642 |
| 24/9/2024 | 4,69 | 4,72 | +0,85% | 4,64 | 4,76 | 4,70 | 4,67 | 4,72 | 603 | 4.581.471 |
| 23/9/2024 | 4,58 | 4,68 | +0,65% | 4,52 | 4,70 | 4,60 | 4,67 | 4,68 | 865 | 7.006.853 |
| 20/9/2024 | 4,65 | 4,65 | +0,22% | 4,56 | 4,77 | 4,65 | 4,60 | 4,67 | 2.527 | 8.792.210 |
| 19/9/2024 | 4,71 | 4,64 | -1,07% | 4,60 | 4,77 | 4,68 | 4,64 | 4,70 | 819 | 8.366.694 |
| 18/9/2024 | 4,65 | 4,69 | +0,64% | 4,63 | 4,93 | 4,77 | 4,65 | 4,69 | 1.049 | 8.459.163 |
| 17/9/2024 | 4,55 | 4,66 | +2,19% | 4,50 | 4,75 | 4,61 | 4,66 | 4,72 | 1.143 | 7.227.811 |
| 16/9/2024 | 4,74 | 4,56 | -4,60% | 4,55 | 4,80 | 4,61 | 4,56 | 4,57 | 1.363 | 8.950.861 |
| 13/9/2024 | 4,77 | 4,78 | +2,14% | 4,65 | 4,87 | 4,76 | 4,74 | 4,78 | 1.298 | 5.252.383 |
| 12/9/2024 | 4,68 | 4,68 | -0,43% | 4,66 | 4,78 | 4,71 | 4,68 | 4,73 | 716 | 4.172.390 |
| 11/9/2024 | 4,67 | 4,70 | +1,08% | 4,58 | 4,89 | 4,74 | 4,70 | 4,73 | 991 | 7.787.505 |
| 10/9/2024 | 4,88 | 4,65 | -3,53% | 4,63 | 4,91 | 4,72 | 4,64 | 4,65 | 947 | 6.467.725 |
| 9/9/2024 | 4,87 | 4,82 | -0,21% | 4,82 | 4,99 | 4,87 | 4,82 | 4,90 | 863 | 5.427.789 |
| 6/9/2024 | 4,93 | 4,83 | -2,42% | 4,81 | 4,96 | 4,87 | 4,83 | 4,87 | 2.304 | 8.512.509 |
| 5/9/2024 | 5,00 | 4,95 | -0,60% | 4,93 | 5,08 | 4,99 | 4,95 | 4,96 | 829 | 6.283.163 |
| 4/9/2024 | 4,91 | 4,98 | +2,68% | 4,87 | 5,16 | 5,03 | 4,98 | 5,03 | 1.200 | 9.867.763 |
| 3/9/2024 | 4,97 | 4,85 | -2,61% | 4,78 | 5,07 | 4,96 | 4,85 | 4,87 | 980 | 7.121.451 |
| 2/9/2024 | 4,86 | 4,98 | +2,05% | 4,77 | 5,02 | 4,93 | 4,98 | 4,99 | 1.315 | 8.259.411 |
| 30/8/2024 | 5,16 | 4,88 | -4,50% | 4,87 | 5,23 | 5,00 | 4,88 | 4,98 | 2.912 | 11.334.983 |
| 29/8/2024 | 5,30 | 5,11 | -2,48% | 5,10 | 5,30 | 5,20 | 5,11 | 5,18 | 729 | 6.256.082 |
| 28/8/2024 | 5,28 | 5,24 | -0,76% | 5,16 | 5,29 | 5,23 | 5,24 | 5,25 | 831 | 7.234.354 |
| 27/8/2024 | 5,26 | 5,28 | +0,19% | 5,20 | 5,40 | 5,28 | 5,22 | 5,28 | 1.057 | 8.172.541 |
| 26/8/2024 | 5,25 | 5,27 | 0,00% | 5,17 | 5,35 | 5,26 | 5,27 | 5,30 | 1.317 | 12.181.369 |
| 23/8/2024 | 5,01 | 5,27 | +4,36% | 5,00 | 5,33 | 5,21 | 5,19 | 5,27 | 2.886 | 13.773.796 |
| 22/8/2024 | 5,14 | 5,05 | -2,32% | 5,00 | 5,23 | 5,10 | 5,05 | 5,11 | 1.426 | 12.629.694 |
| 21/8/2024 | 4,79 | 5,17 | +7,48% | 4,77 | 5,28 | 5,10 | 5,12 | 5,17 | 2.932 | 24.211.961 |
| 20/8/2024 | 4,72 | 4,81 | +5,02% | 4,50 | 4,94 | 4,78 | 4,80 | 4,81 | 3.405 | 29.683.706 |
| 19/8/2024 | 3,89 | 4,58 | +18,96% | 3,64 | 4,66 | 4,31 | 4,55 | 4,58 | 4.301 | 27.839.158 |
| 16/8/2024 | 4,05 | 3,85 | +10,00% | 3,76 | 4,47 | 4,17 | 3,84 | 3,85 | 6.778 | 40.341.173 |
| 15/8/2024 | 3,76 | 3,50 | -8,62% | 3,44 | 3,79 | 3,51 | 3,49 | 3,50 | 2.893 | 19.078.259 |
| 14/8/2024 | 3,86 | 3,83 | +0,52% | 3,75 | 3,86 | 3,79 | 3,80 | 3,83 | 795 | 5.864.904 |
| 13/8/2024 | 3,96 | 3,81 | -4,03% | 3,80 | 4,00 | 3,86 | 3,81 | 3,85 | 883 | 5.925.654 |
| 12/8/2024 | 4,03 | 3,97 | +0,25% | 3,94 | 4,19 | 4,06 | 3,96 | 3,97 | 985 | 6.881.827 |
| 9/8/2024 | 3,98 | 3,96 | +0,51% | 3,86 | 4,08 | 3,98 | 3,96 | 3,98 | 2.234 | 6.994.348 |
| 8/8/2024 | 3,69 | 3,94 | +6,78% | 3,64 | 3,94 | 3,81 | 3,93 | 3,94 | 1.054 | 5.813.760 |
| 7/8/2024 | 3,56 | 3,69 | +1,65% | 3,56 | 3,69 | 3,65 | 3,65 | 3,69 | 772 | 4.030.636 |
| 6/8/2024 | 3,75 | 3,63 | -1,89% | 3,56 | 3,78 | 3,63 | 3,57 | 3,63 | 816 | 4.593.203 |
| 5/8/2024 | 3,59 | 3,70 | +3,06% | 3,43 | 3,75 | 3,60 | 3,67 | 3,70 | 927 | 5.605.482 |
| 2/8/2024 | 3,39 | 3,59 | +3,76% | 3,39 | 3,62 | 3,54 | 3,59 | 3,60 | 1.030 | 6.675.492 |
| 1/8/2024 | 3,54 | 3,46 | -1,14% | 3,37 | 3,56 | 3,47 | 3,46 | 3,47 | 939 | 4.841.616 |
| 31/7/2024 | 3,47 | 3,50 | +1,45% | 3,45 | 3,53 | 3,48 | 3,49 | 3,50 | 955 | 9.307.930 |
| 30/7/2024 | 3,57 | 3,45 | -3,09% | 3,43 | 3,63 | 3,47 | 3,45 | 3,49 | 1.059 | 6.521.975 |
| 29/7/2024 | 3,68 | 3,56 | -2,47% | 3,56 | 3,77 | 3,63 | 3,56 | 3,60 | 820 | 4.461.498 |
| 26/7/2024 | 3,60 | 3,65 | +2,53% | 3,60 | 3,81 | 3,70 | 3,65 | 3,72 | 1.027 | 5.923.209 |
| 25/7/2024 | 3,55 | 3,56 | -0,28% | 3,50 | 3,63 | 3,57 | 3,56 | 3,59 | 867 | 6.238.861 |
| 24/7/2024 | 3,74 | 3,57 | -4,80% | 3,55 | 3,75 | 3,60 | 3,56 | 3,57 | 1.469 | 7.855.380 |
| 23/7/2024 | 3,89 | 3,75 | -3,60% | 3,75 | 3,89 | 3,81 | 3,75 | 3,79 | 669 | 4.120.870 |
| 22/7/2024 | 3,91 | 3,89 | +1,04% | 3,83 | 3,96 | 3,88 | 3,89 | 3,90 | 705 | 4.826.714 |
| 19/7/2024 | 3,93 | 3,85 | -1,53% | 3,83 | 3,96 | 3,89 | 3,85 | 3,92 | 1.951 | 4.969.756 |
| 18/7/2024 | 4,07 | 3,91 | -4,17% | 3,90 | 4,13 | 3,98 | 3,91 | 3,92 | 897 | 5.885.416 |
| 17/7/2024 | 4,06 | 4,08 | -0,49% | 4,04 | 4,14 | 4,08 | 4,04 | 4,08 | 1.120 | 11.326.995 |
| 16/7/2024 | 4,24 | 4,10 | -3,07% | 4,07 | 4,27 | 4,15 | 4,07 | 4,10 | 1.749 | 6.912.633 |
| 15/7/2024 | 4,10 | 4,23 | +3,17% | 4,05 | 4,25 | 4,15 | 4,22 | 4,23 | 1.140 | 6.383.814 |
| 12/7/2024 | 4,01 | 4,10 | +0,74% | 4,01 | 4,15 | 4,08 | 4,08 | 4,10 | 2.213 | 6.451.524 |
| 11/7/2024 | 3,98 | 4,07 | +1,75% | 3,98 | 4,10 | 4,05 | 4,02 | 4,07 | 901 | 6.094.825 |
| 10/7/2024 | 3,93 | 4,00 | +1,52% | 3,88 | 4,04 | 3,96 | 3,99 | 4,01 | 929 | 6.351.173 |
| 9/7/2024 | 3,66 | 3,94 | +5,63% | 3,66 | 3,96 | 3,86 | 3,94 | 3,95 | 1.224 | 7.680.931 |
| 8/7/2024 | 3,73 | 3,73 | -2,10% | 3,65 | 3,76 | 3,69 | 3,69 | 3,73 | 815 | 4.991.812 |
| 5/7/2024 | 3,80 | 3,81 | 0,00% | 3,71 | 3,85 | 3,78 | 3,78 | 3,81 | 1.821 | 4.884.321 |
| 4/7/2024 | 3,76 | 3,81 | +0,79% | 3,73 | 3,84 | 3,78 | 3,81 | 3,84 | 656 | 4.126.922 |
| 3/7/2024 | 3,68 | 3,78 | +3,00% | 3,68 | 3,82 | 3,75 | 3,73 | 3,78 | 774 | 5.021.986 |
| 2/7/2024 | 3,71 | 3,67 | -0,81% | 3,61 | 3,76 | 3,69 | 3,67 | 3,72 | 783 | 4.232.296 |
| 1/7/2024 | 3,65 | 3,70 | +0,54% | 3,58 | 3,88 | 3,76 | 3,70 | 3,75 | 1.608 | 10.153.573 |
| 28/6/2024 | 3,59 | 3,68 | +1,94% | 3,47 | 3,70 | 3,61 | 3,68 | 3,69 | 1.938 | 8.226.288 |
| 27/6/2024 | 3,26 | 3,61 | +8,73% | 3,26 | 3,62 | 3,44 | 3,59 | 3,62 | 1.295 | 7.479.824 |
| 26/6/2024 | 3,44 | 3,32 | -4,32% | 3,26 | 3,45 | 3,31 | 3,28 | 3,32 | 1.121 | 6.503.149 |
| 25/6/2024 | 3,47 | 3,47 | +0,58% | 3,33 | 3,50 | 3,44 | 3,41 | 3,47 | 542 | 2.896.202 |
| 24/6/2024 | 3,43 | 3,45 | -1,43% | 3,42 | 3,52 | 3,47 | 3,45 | 3,46 | 699 | 3.494.420 |
| 21/6/2024 | 3,44 | 3,50 | +1,74% | 3,40 | 3,50 | 3,46 | 3,49 | 3,50 | 561 | 3.491.165 |
| 20/6/2024 | 3,39 | 3,44 | +1,18% | 3,38 | 3,53 | 3,44 | 3,43 | 3,49 | 878 | 4.437.011 |
| 19/6/2024 | 3,34 | 3,40 | +1,19% | 3,27 | 3,44 | 3,35 | 3,40 | 3,41 | 787 | 5.297.265 |
| 18/6/2024 | 3,41 | 3,36 | -2,61% | 3,28 | 3,50 | 3,35 | 3,32 | 3,36 | 1.222 | 5.030.783 |
| 17/6/2024 | 3,51 | 3,45 | -1,43% | 3,39 | 3,51 | 3,42 | 3,41 | 3,45 | 1.005 | 4.403.980 |
| 14/6/2024 | 3,39 | 3,50 | +3,24% | 3,35 | 3,57 | 3,46 | 3,50 | 3,51 | 969 | 5.031.355 |
| 13/6/2024 | 3,46 | 3,39 | -4,51% | 3,36 | 3,53 | 3,43 | 3,37 | 3,39 | 830 | 4.630.789 |
| 12/6/2024 | 3,60 | 3,55 | -1,39% | 3,42 | 3,71 | 3,51 | 3,51 | 3,55 | 727 | 4.579.872 |
| 11/6/2024 | 3,55 | 3,60 | +0,56% | 3,54 | 3,66 | 3,58 | 3,59 | 3,60 | 543 | 3.282.724 |
| 10/6/2024 | 3,55 | 3,58 | -1,10% | 3,48 | 3,58 | 3,53 | 3,52 | 3,58 | 872 | 5.031.725 |
| 7/6/2024 | 3,58 | 3,62 | -2,43% | 3,55 | 3,68 | 3,60 | 3,56 | 3,62 | 715 | 4.494.340 |
| 6/6/2024 | 3,57 | 3,71 | +5,10% | 3,54 | 3,74 | 3,66 | 3,71 | 3,70 | 832 | 4.853.150 |
| 5/6/2024 | 3,69 | 3,53 | -3,81% | 3,51 | 3,75 | 3,59 | 3,53 | 3,58 | 925 | 5.482.972 |
| 4/6/2024 | 3,74 | 3,67 | -1,34% | 3,59 | 3,75 | 3,66 | 3,67 | 3,68 | 856 | 5.253.384 |
| 3/6/2024 | 3,76 | 3,72 | -1,85% | 3,64 | 3,80 | 3,74 | 3,72 | 3,74 | 1.067 | 4.992.193 |
| 31/5/2024 | 3,69 | 3,79 | +2,16% | 3,62 | 3,81 | 3,69 | 3,77 | 3,79 | 924 | 5.539.563 |
| 29/5/2024 | 3,80 | 3,71 | -1,85% | 3,66 | 3,83 | 3,73 | 3,68 | 3,71 | 921 | 5.318.083 |
| 28/5/2024 | 3,81 | 3,78 | 0,00% | 3,77 | 3,89 | 3,80 | 3,78 | 3,82 | 600 | 3.300.553 |
| 27/5/2024 | 3,86 | 3,78 | -2,58% | 3,75 | 3,86 | 3,78 | 3,78 | 3,82 | 1.036 | 5.276.483 |
| 24/5/2024 | 3,96 | 3,88 | -1,77% | 3,82 | 3,99 | 3,89 | 3,86 | 3,88 | 1.175 | 7.138.963 |
| 23/5/2024 | 4,05 | 3,95 | -2,47% | 3,94 | 4,12 | 3,98 | 3,95 | 4,00 | 1.089 | 6.443.556 |
| 22/5/2024 | 4,30 | 4,05 | -6,03% | 4,02 | 4,40 | 4,14 | 4,05 | 4,06 | 1.490 | 9.839.651 |
| 21/5/2024 | 4,40 | 4,31 | -2,71% | 4,31 | 4,53 | 4,44 | 4,31 | 4,44 | 839 | 6.453.231 |
| 20/5/2024 | 4,45 | 4,43 | -2,64% | 4,35 | 4,50 | 4,40 | 4,39 | 4,43 | 937 | 6.241.256 |
| 17/5/2024 | 4,43 | 4,55 | +1,56% | 4,35 | 4,55 | 4,43 | 4,55 | 4,56 | 887 | 6.754.430 |
| 16/5/2024 | 4,45 | 4,48 | +0,90% | 4,41 | 4,56 | 4,46 | 4,42 | 4,48 | 778 | 4.580.824 |
| 15/5/2024 | 4,36 | 4,44 | -1,33% | 4,35 | 4,57 | 4,46 | 4,42 | 4,44 | 920 | 6.793.976 |
| 14/5/2024 | 4,46 | 4,50 | -0,66% | 4,37 | 4,54 | 4,46 | 4,41 | 4,50 | 748 | 6.011.873 |
| 13/5/2024 | 4,52 | 4,53 | -0,22% | 4,47 | 4,64 | 4,53 | 4,52 | 4,53 | 832 | 6.967.523 |
| 10/5/2024 | 4,80 | 4,54 | -6,20% | 4,50 | 4,80 | 4,60 | 4,54 | 4,57 | 1.084 | 8.623.274 |
| 9/5/2024 | 4,84 | 4,84 | -0,62% | 4,72 | 4,85 | 4,77 | 4,84 | 4,85 | 692 | 5.362.442 |
| 8/5/2024 | 5,15 | 4,87 | -6,17% | 4,82 | 5,16 | 4,93 | 4,87 | 4,90 | 1.016 | 8.609.019 |
| 7/5/2024 | 5,07 | 5,19 | +3,80% | 5,07 | 5,29 | 5,18 | 5,13 | 5,19 | 1.078 | 9.753.540 |
| 6/5/2024 | 4,86 | 5,00 | +1,63% | 4,80 | 5,00 | 4,94 | 4,98 | 5,00 | 1.040 | 8.480.926 |
| 3/5/2024 | 4,90 | 4,92 | +2,71% | 4,83 | 5,00 | 4,91 | 4,91 | 4,92 | 805 | 6.264.467 |
| 2/5/2024 | 4,73 | 4,79 | +1,05% | 4,73 | 4,89 | 4,78 | 4,75 | 4,79 | 1.037 | 7.703.670 |
| 30/4/2024 | 4,80 | 4,74 | -1,46% | 4,69 | 4,90 | 4,78 | 4,74 | 4,75 | 1.027 | 8.769.500 |
| 29/4/2024 | 5,02 | 4,81 | -4,56% | 4,81 | 5,06 | 4,91 | 4,81 | 4,83 | 1.193 | 7.756.791 |
| 26/4/2024 | 4,80 | 5,04 | +4,78% | 4,80 | 5,17 | 5,02 | 5,03 | 5,04 | 1.399 | 12.147.252 |
| 25/4/2024 | 4,66 | 4,81 | +2,78% | 4,50 | 4,91 | 4,78 | 4,81 | 4,82 | 1.439 | 12.057.138 |
| 24/4/2024 | 5,10 | 4,68 | -9,13% | 4,68 | 5,20 | 4,87 | 4,68 | 4,69 | 1.940 | 17.694.748 |
| 23/4/2024 | 5,43 | 5,15 | -3,01% | 5,15 | 5,86 | 5,40 | 5,15 | 5,17 | 2.934 | 31.059.424 |
| 22/4/2024 | 4,83 | 5,31 | +8,15% | 4,66 | 5,47 | 5,18 | 5,28 | 5,31 | 4.338 | 39.906.191 |
| 19/4/2024 | 5,15 | 4,91 | +41,50% | 4,51 | 5,24 | 4,94 | 4,91 | 4,93 | 7.257 | 64.945.041 |
| 18/4/2024 | 3,51 | 3,47 | -1,70% | 3,47 | 3,56 | 3,52 | 3,47 | 3,52 | 717 | 3.584.742 |
| 17/4/2024 | 3,65 | 3,53 | -2,49% | 3,49 | 3,68 | 3,55 | 3,50 | 3,53 | 999 | 4.014.199 |
| 16/4/2024 | 3,55 | 3,62 | +2,84% | 3,40 | 3,70 | 3,51 | 3,62 | 3,63 | 1.184 | 8.315.011 |
| 15/4/2024 | 3,66 | 3,52 | -4,09% | 3,52 | 3,68 | 3,58 | 3,52 | 3,55 | 1.165 | 5.577.354 |
| 12/4/2024 | 3,75 | 3,67 | -3,17% | 3,60 | 3,82 | 3,70 | 3,65 | 3,67 | 1.281 | 7.304.616 |
| 11/4/2024 | 3,79 | 3,79 | -1,56% | 3,73 | 3,85 | 3,76 | 3,77 | 3,79 | 1.008 | 5.387.154 |
| 10/4/2024 | 4,07 | 3,85 | -5,87% | 3,77 | 4,07 | 3,86 | 3,84 | 3,85 | 1.841 | 10.899.475 |
| 9/4/2024 | 3,97 | 4,09 | +4,34% | 3,97 | 4,11 | 4,05 | 4,04 | 4,09 | 708 | 4.423.005 |
| 8/4/2024 | 3,93 | 3,92 | -2,73% | 3,83 | 4,04 | 3,91 | 3,92 | 4,00 | 1.722 | 9.914.370 |
| 5/4/2024 | 4,08 | 4,03 | -1,47% | 3,94 | 4,13 | 4,01 | 3,96 | 4,03 | 1.221 | 6.633.372 |
| 4/4/2024 | 4,10 | 4,09 | -0,97% | 3,99 | 4,27 | 4,14 | 4,08 | 4,09 | 1.109 | 9.957.351 |
| 3/4/2024 | 4,09 | 4,13 | -0,24% | 4,03 | 4,30 | 4,18 | 4,13 | 4,15 | 1.192 | 7.737.596 |
| 2/4/2024 | 4,13 | 4,14 | +0,49% | 4,00 | 4,20 | 4,10 | 4,09 | 4,14 | 991 | 6.879.077 |
| 1/4/2024 | 4,36 | 4,12 | -6,36% | 4,11 | 4,42 | 4,23 | 4,12 | 4,14 | 1.291 | 8.966.885 |
| 28/3/2024 | 4,46 | 4,40 | -1,79% | 4,25 | 4,50 | 4,38 | 4,35 | 4,40 | 1.477 | 10.772.651 |
| 27/3/2024 | 4,70 | 4,48 | -4,68% | 4,48 | 4,73 | 4,55 | 4,48 | 4,54 | 1.353 | 7.913.072 |
| 26/3/2024 | 4,84 | 4,70 | -2,49% | 4,69 | 4,90 | 4,77 | 4,70 | 4,71 | 826 | 5.727.635 |
| 25/3/2024 | 4,93 | 4,82 | -3,21% | 4,82 | 5,01 | 4,94 | 4,82 | 4,87 | 1.099 | 7.757.427 |
| 22/3/2024 | 4,87 | 4,98 | +2,05% | 4,75 | 4,98 | 4,83 | 4,92 | 4,98 | 1.009 | 7.457.229 |
| 21/3/2024 | 5,00 | 4,88 | -2,01% | 4,79 | 5,03 | 4,88 | 4,87 | 4,88 | 1.263 | 11.216.151 |
| 20/3/2024 | 4,62 | 4,98 | +7,79% | 4,52 | 5,06 | 4,85 | 4,95 | 4,98 | 2.377 | 21.675.199 |
| 19/3/2024 | 4,39 | 4,62 | +5,48% | 4,33 | 4,67 | 4,53 | 4,61 | 4,62 | 1.599 | 12.309.891 |
| 18/3/2024 | 4,35 | 4,38 | +1,39% | 4,34 | 4,49 | 4,40 | 4,38 | 4,39 | 998 | 6.218.554 |
| 15/3/2024 | 4,50 | 4,32 | -2,92% | 4,32 | 4,74 | 4,57 | 4,32 | 4,39 | 1.742 | 17.707.896 |
| 14/3/2024 | 4,45 | 4,45 | -1,11% | 4,31 | 4,51 | 4,41 | 4,45 | 4,46 | 1.168 | 7.777.297 |
| 13/3/2024 | 4,44 | 4,50 | +1,12% | 4,37 | 4,69 | 4,55 | 4,44 | 4,50 | 1.797 | 13.758.123 |
| 12/3/2024 | 4,16 | 4,45 | +6,46% | 4,12 | 4,52 | 4,38 | 4,40 | 4,45 | 2.532 | 17.575.561 |
| 11/3/2024 | 4,17 | 4,18 | -0,71% | 4,07 | 4,29 | 4,16 | 4,17 | 4,18 | 1.570 | 10.674.402 |
| 8/3/2024 | 3,90 | 4,21 | +6,85% | 3,74 | 4,24 | 3,98 | 0,00 | 0,00 | 2.816 | 16.131.064 |
| 7/3/2024 | 3,96 | 3,94 | -0,76% | 3,92 | 4,04 | 3,97 | 3,94 | 3,95 | 750 | 4.121.854 |
| 6/3/2024 | 3,94 | 3,97 | -0,25% | 3,86 | 4,00 | 3,93 | 3,95 | 3,97 | 1.275 | 6.206.749 |
| 5/3/2024 | 3,95 | 3,98 | +0,25% | 3,89 | 4,10 | 4,02 | 3,98 | 3,99 | 1.002 | 7.398.736 |
| 4/3/2024 | 4,19 | 3,97 | -5,48% | 3,92 | 4,21 | 4,05 | 3,96 | 3,97 | 1.968 | 9.386.711 |
| 1/3/2024 | 4,18 | 4,20 | +0,72% | 4,11 | 4,28 | 4,20 | 4,15 | 4,20 | 1.337 | 9.244.806 |
| 29/2/2024 | 4,08 | 4,17 | +2,46% | 3,98 | 4,25 | 4,15 | 4,17 | 4,18 | 2.108 | 13.041.518 |
| 28/2/2024 | 4,09 | 4,07 | -1,21% | 4,01 | 4,14 | 4,07 | 4,06 | 4,07 | 1.443 | 7.541.818 |
| 27/2/2024 | 3,88 | 4,12 | +6,19% | 3,88 | 4,15 | 4,03 | 4,08 | 4,12 | 1.934 | 11.752.121 |
| 26/2/2024 | 3,82 | 3,88 | +1,31% | 3,74 | 3,91 | 3,83 | 3,88 | 3,89 | 1.643 | 5.751.557 |
| 23/2/2024 | 3,84 | 3,83 | +0,52% | 3,77 | 3,89 | 3,83 | 0,00 | 0,00 | 1.124 | 5.935.723 |
| 22/2/2024 | 3,77 | 3,81 | +2,14% | 3,70 | 3,89 | 3,78 | 3,81 | 3,84 | 971 | 6.215.492 |
| 21/2/2024 | 3,78 | 3,73 | -2,10% | 3,64 | 3,80 | 3,72 | 3,73 | 3,76 | 1.255 | 6.423.199 |
| 20/2/2024 | 3,51 | 3,81 | +8,86% | 3,51 | 3,90 | 3,79 | 3,79 | 3,81 | 2.453 | 15.265.103 |
| 19/2/2024 | 3,55 | 3,50 | -1,69% | 3,48 | 3,59 | 3,50 | 3,50 | 3,53 | 767 | 3.562.231 |
| 16/2/2024 | 3,55 | 3,56 | +1,42% | 3,47 | 3,59 | 3,52 | 3,56 | 3,59 | 919 | 4.829.893 |
| 15/2/2024 | 3,55 | 3,51 | -2,23% | 3,46 | 3,68 | 3,55 | 3,51 | 3,57 | 977 | 5.609.962 |
| 14/2/2024 | 3,52 | 3,59 | +2,57% | 3,45 | 3,59 | 3,50 | 3,56 | 3,59 | 729 | 3.752.658 |
| 9/2/2024 | 3,57 | 3,50 | -1,69% | 3,39 | 3,58 | 3,51 | 0,00 | 0,00 | 1.101 | 5.857.815 |
| 8/2/2024 | 3,46 | 3,56 | +2,01% | 3,39 | 3,64 | 3,55 | 3,56 | 3,61 | 1.811 | 9.265.172 |
| 7/2/2024 | 3,16 | 3,49 | +10,79% | 3,10 | 3,51 | 3,30 | 3,48 | 3,49 | 1.813 | 11.257.700 |
| 6/2/2024 | 3,09 | 3,15 | +2,27% | 3,08 | 3,20 | 3,16 | 3,15 | 3,17 | 829 | 4.517.913 |
| 5/2/2024 | 3,14 | 3,08 | -1,91% | 3,03 | 3,20 | 3,08 | 3,08 | 3,11 | 1.601 | 8.346.094 |
| 2/2/2024 | 3,25 | 3,14 | -2,18% | 3,12 | 3,27 | 3,17 | 3,14 | 3,16 | 1.434 | 7.917.958 |
| 1/2/2024 | 3,30 | 3,21 | -1,83% | 3,16 | 3,31 | 3,22 | 3,21 | 3,24 | 1.321 | 6.631.558 |
| 31/1/2024 | 3,20 | 3,27 | +1,87% | 3,20 | 3,42 | 3,32 | 3,27 | 3,29 | 1.170 | 7.757.377 |
| 30/1/2024 | 3,38 | 3,21 | -5,03% | 3,18 | 3,38 | 3,23 | 3,21 | 3,22 | 2.215 | 11.996.226 |
| 29/1/2024 | 3,40 | 3,38 | +0,30% | 3,36 | 3,47 | 3,42 | 3,38 | 3,41 | 1.185 | 6.597.740 |
| 26/1/2024 | 3,43 | 3,37 | -1,75% | 3,35 | 3,46 | 3,39 | 3,37 | 3,43 | 1.703 | 10.250.768 |
| 25/1/2024 | 3,43 | 3,43 | +0,59% | 3,41 | 3,53 | 3,45 | 3,43 | 3,47 | 857 | 4.856.567 |
| 24/1/2024 | 3,52 | 3,41 | -2,57% | 3,40 | 3,61 | 3,47 | 3,41 | 3,45 | 1.394 | 7.693.892 |
| 23/1/2024 | 3,47 | 3,50 | +2,04% | 3,47 | 3,62 | 3,54 | 3,50 | 3,52 | 913 | 5.286.287 |
| 22/1/2024 | 3,55 | 3,43 | -3,38% | 3,41 | 3,58 | 3,49 | 3,43 | 3,47 | 1.753 | 11.051.259 |
| 19/1/2024 | 3,57 | 3,55 | 0,00% | 3,49 | 3,60 | 3,54 | 3,55 | 3,57 | 1.044 | 5.924.124 |
| 18/1/2024 | 3,53 | 3,55 | +0,85% | 3,48 | 3,63 | 3,56 | 3,55 | 3,57 | 1.299 | 7.543.841 |
| 17/1/2024 | 3,52 | 3,52 | -0,28% | 3,48 | 3,59 | 3,51 | 3,52 | 3,54 | 1.192 | 7.406.663 |
| 16/1/2024 | 3,64 | 3,53 | -3,02% | 3,50 | 3,68 | 3,55 | 3,51 | 3,53 | 2.051 | 12.125.065 |
| 15/1/2024 | 3,64 | 3,64 | 0,00% | 3,60 | 3,79 | 3,64 | 3,63 | 3,64 | 1.360 | 6.658.856 |
| 12/1/2024 | 3,62 | 3,64 | -0,27% | 3,62 | 3,81 | 3,71 | 3,63 | 3,64 | 1.243 | 7.850.377 |
| 11/1/2024 | 3,74 | 3,65 | -2,93% | 3,60 | 3,79 | 3,66 | 3,64 | 3,65 | 1.435 | 8.170.798 |
| 10/1/2024 | 3,80 | 3,76 | -3,09% | 3,65 | 3,85 | 3,71 | 3,74 | 3,76 | 1.922 | 12.334.416 |
| 9/1/2024 | 3,85 | 3,88 | +0,26% | 3,78 | 3,89 | 3,85 | 3,84 | 3,88 | 1.041 | 5.661.956 |
| 8/1/2024 | 3,73 | 3,87 | +4,03% | 3,67 | 3,92 | 3,83 | 3,87 | 3,89 | 1.582 | 8.705.667 |
| 5/1/2024 | 3,66 | 3,72 | +0,81% | 3,65 | 3,82 | 3,73 | 3,72 | 3,74 | 1.438 | 8.969.079 |
| 4/1/2024 | 3,71 | 3,69 | -1,60% | 3,59 | 3,74 | 3,65 | 3,66 | 3,69 | 1.705 | 10.202.871 |
| 3/1/2024 | 3,78 | 3,75 | -0,79% | 3,70 | 3,83 | 3,75 | 3,73 | 3,75 | 1.624 | 11.112.043 |
| 2/1/2024 | 3,98 | 3,78 | -4,79% | 3,71 | 4,00 | 3,82 | 3,77 | 3,78 | 3.016 | 18.301.727 |
| 28/12/2023 | 4,08 | 3,97 | -3,64% | 3,97 | 4,14 | 4,02 | 3,97 | 3,99 | 1.550 | 9.567.412 |
| 27/12/2023 | 4,16 | 4,12 | -0,96% | 4,05 | 4,17 | 4,09 | 4,10 | 4,12 | 1.431 | 8.366.414 |
| 26/12/2023 | 4,04 | 4,16 | +2,97% | 4,04 | 4,16 | 4,12 | 4,15 | 4,16 | 1.254 | 7.788.089 |
| 22/12/2023 | 3,99 | 4,04 | +2,80% | 3,93 | 4,08 | 4,02 | 4,01 | 4,04 | 1.008 | 6.254.154 |
| 21/12/2023 | 4,00 | 3,93 | -1,01% | 3,92 | 4,04 | 3,97 | 3,93 | 3,96 | 1.339 | 6.986.569 |
| 20/12/2023 | 3,80 | 3,97 | +5,31% | 3,72 | 4,07 | 3,92 | 3,93 | 3,97 | 2.099 | 15.655.937 |
| 19/12/2023 | 3,87 | 3,77 | -2,58% | 3,75 | 3,95 | 3,82 | 3,77 | 3,80 | 2.415 | 15.955.937 |
| 18/12/2023 | 3,98 | 3,87 | -2,03% | 3,84 | 4,04 | 3,89 | 3,87 | 3,89 | 2.504 | 17.187.939 |
| 15/12/2023 | 4,20 | 3,95 | -5,95% | 3,91 | 4,33 | 4,05 | 3,95 | 3,97 | 2.585 | 17.532.721 |
| 14/12/2023 | 4,42 | 4,20 | -4,33% | 4,20 | 4,73 | 4,45 | 4,20 | 4,29 | 1.523 | 11.877.624 |
| 13/12/2023 | 4,15 | 4,39 | +6,04% | 4,12 | 4,43 | 4,24 | 4,33 | 4,39 | 1.230 | 8.657.100 |
| 12/12/2023 | 4,12 | 4,14 | -0,24% | 4,12 | 4,22 | 4,16 | 4,14 | 4,18 | 579 | 3.505.152 |
| 11/12/2023 | 4,28 | 4,15 | -3,49% | 4,13 | 4,30 | 4,18 | 4,15 | 4,19 | 936 | 6.838.248 |
| 8/12/2023 | 4,17 | 4,30 | +3,12% | 4,10 | 4,32 | 4,24 | 4,24 | 4,30 | 870 | 5.747.106 |
| 7/12/2023 | 4,02 | 4,17 | +3,99% | 4,01 | 4,24 | 4,13 | 4,14 | 4,17 | 728 | 5.160.047 |
| 6/12/2023 | 4,20 | 4,01 | -4,52% | 4,00 | 4,20 | 4,08 | 4,01 | 4,05 | 1.050 | 7.233.707 |
| 5/12/2023 | 4,17 | 4,20 | +0,48% | 4,03 | 4,30 | 4,15 | 4,17 | 4,20 | 957 | 6.194.429 |
| 4/12/2023 | 4,33 | 4,18 | -3,46% | 4,18 | 4,38 | 4,24 | 4,18 | 4,25 | 854 | 5.375.793 |
| 1/12/2023 | 4,13 | 4,33 | +5,35% | 4,09 | 4,34 | 4,21 | 4,30 | 4,33 | 1.207 | 7.492.432 |
| 30/11/2023 | 4,01 | 4,11 | +2,75% | 3,99 | 4,14 | 4,04 | 4,11 | 4,12 | 858 | 5.442.418 |
| 29/11/2023 | 4,03 | 4,00 | -1,48% | 3,97 | 4,09 | 4,02 | 3,99 | 4,00 | 897 | 5.795.868 |
| 28/11/2023 | 4,03 | 4,06 | +0,74% | 3,91 | 4,07 | 4,01 | 4,03 | 4,06 | 769 | 5.244.485 |
| 27/11/2023 | 4,08 | 4,03 | +0,75% | 3,95 | 4,08 | 4,01 | 4,03 | 4,04 | 758 | 5.326.384 |
| 24/11/2023 | 4,11 | 4,00 | -2,20% | 3,94 | 4,15 | 4,00 | 4,00 | 4,04 | 1.183 | 6.835.010 |
| 23/11/2023 | 4,17 | 4,09 | -2,39% | 4,08 | 4,19 | 4,14 | 4,09 | 4,12 | 905 | 6.066.209 |
| 22/11/2023 | 4,15 | 4,19 | 0,00% | 4,14 | 4,37 | 4,27 | 4,19 | 4,23 | 1.147 | 7.524.243 |
| 21/11/2023 | 4,40 | 4,19 | -3,46% | 4,11 | 4,40 | 4,20 | 4,18 | 4,19 | 1.320 | 7.768.307 |
| 20/11/2023 | 4,30 | 4,34 | +2,12% | 4,20 | 4,38 | 4,27 | 4,34 | 4,35 | 1.185 | 6.115.765 |
| 17/11/2023 | 4,35 | 4,25 | -0,23% | 4,23 | 4,38 | 4,28 | 4,25 | 4,28 | 1.125 | 8.321.120 |
| 16/11/2023 | 4,14 | 4,26 | +4,16% | 4,09 | 4,32 | 4,23 | 4,25 | 4,26 | 1.664 | 10.042.485 |
| 14/11/2023 | 3,94 | 4,09 | +3,54% | 3,94 | 4,14 | 4,08 | 4,06 | 4,09 | 1.378 | 10.544.480 |
| 13/11/2023 | 3,82 | 3,95 | +2,33% | 3,74 | 3,95 | 3,83 | 3,88 | 3,95 | 977 | 5.213.104 |
| 10/11/2023 | 3,89 | 3,86 | -1,28% | 3,60 | 3,98 | 3,81 | 3,80 | 3,86 | 1.352 | 10.216.734 |
| 9/11/2023 | 3,90 | 3,91 | -0,51% | 3,85 | 4,03 | 3,94 | 3,85 | 3,91 | 972 | 6.980.291 |
| 8/11/2023 | 3,88 | 3,93 | +2,08% | 3,86 | 4,06 | 3,94 | 3,87 | 3,93 | 1.251 | 7.929.394 |
| 7/11/2023 | 3,71 | 3,85 | +3,49% | 3,64 | 3,92 | 3,76 | 3,85 | 3,87 | 1.226 | 8.668.790 |
| 6/11/2023 | 3,87 | 3,72 | -4,12% | 3,72 | 3,96 | 3,80 | 3,72 | 3,77 | 1.131 | 6.917.548 |
| 3/11/2023 | 3,53 | 3,88 | +10,86% | 3,53 | 3,88 | 3,76 | 3,87 | 3,88 | 1.401 | 9.181.078 |
| 1/11/2023 | 3,56 | 3,50 | -1,69% | 3,47 | 3,61 | 3,52 | 3,50 | 3,51 | 1.056 | 6.226.597 |
| 31/10/2023 | 3,52 | 3,56 | +0,28% | 3,45 | 3,58 | 3,52 | 3,54 | 3,56 | 919 | 5.731.355 |
| 30/10/2023 | 3,71 | 3,55 | -5,84% | 3,51 | 3,77 | 3,60 | 3,55 | 3,56 | 1.375 | 7.917.502 |
| 27/10/2023 | 3,88 | 3,77 | -2,33% | 3,69 | 3,90 | 3,79 | 3,73 | 3,77 | 1.005 | 5.601.787 |
| 26/10/2023 | 3,75 | 3,86 | +2,93% | 3,74 | 3,89 | 3,84 | 3,86 | 3,87 | 847 | 4.655.195 |
| 25/10/2023 | 3,85 | 3,75 | -2,09% | 3,69 | 3,86 | 3,73 | 3,72 | 3,75 | 1.085 | 6.687.660 |
| 24/10/2023 | 3,86 | 3,83 | +0,79% | 3,78 | 3,90 | 3,81 | 3,83 | 3,88 | 792 | 4.674.259 |
| 23/10/2023 | 3,78 | 3,80 | +1,33% | 3,74 | 3,89 | 3,83 | 3,80 | 3,86 | 950 | 5.158.902 |
| 20/10/2023 | 3,76 | 3,75 | 0,00% | 3,74 | 3,82 | 3,77 | 3,75 | 3,81 | 888 | 4.912.760 |
| 19/10/2023 | 3,72 | 3,75 | -1,06% | 3,72 | 3,84 | 3,77 | 3,75 | 3,78 | 840 | 5.772.110 |
| 18/10/2023 | 3,82 | 3,79 | -1,04% | 3,71 | 3,89 | 3,77 | 3,75 | 3,79 | 1.316 | 7.256.570 |
| 17/10/2023 | 3,90 | 3,83 | -3,04% | 3,82 | 3,94 | 3,87 | 3,83 | 3,90 | 1.251 | 7.592.449 |
| 16/10/2023 | 3,94 | 3,95 | -0,25% | 3,88 | 4,00 | 3,92 | 3,92 | 3,95 | 1.468 | 7.849.159 |
| 13/10/2023 | 4,13 | 3,96 | -4,58% | 3,92 | 4,13 | 3,98 | 3,95 | 3,96 | 2.057 | 12.913.541 |
| 11/10/2023 | 4,29 | 4,15 | -3,26% | 4,10 | 4,37 | 4,16 | 4,15 | 4,17 | 1.318 | 8.787.687 |
| 10/10/2023 | 4,18 | 4,29 | +2,63% | 4,16 | 4,29 | 4,23 | 4,27 | 4,29 | 1.136 | 6.868.820 |
| 9/10/2023 | 4,14 | 4,18 | +0,24% | 3,99 | 4,24 | 4,09 | 4,16 | 4,18 | 1.556 | 9.808.462 |
| 6/10/2023 | 4,34 | 4,17 | -4,58% | 4,05 | 4,37 | 4,15 | 4,16 | 4,17 | 2.185 | 14.280.956 |
| 5/10/2023 | 4,29 | 4,37 | +1,86% | 4,26 | 4,45 | 4,34 | 4,36 | 4,38 | 981 | 7.882.149 |
| 4/10/2023 | 4,30 | 4,29 | -1,38% | 4,28 | 4,48 | 4,35 | 4,29 | 4,33 | 1.042 | 8.152.607 |
| 3/10/2023 | 4,56 | 4,35 | -5,64% | 4,26 | 4,59 | 4,40 | 4,34 | 4,35 | 2.159 | 13.998.814 |
| 2/10/2023 | 4,72 | 4,61 | -2,33% | 4,56 | 4,73 | 4,61 | 4,58 | 4,61 | 1.295 | 8.285.158 |
| 29/9/2023 | 4,80 | 4,72 | +1,51% | 4,68 | 4,89 | 4,79 | 4,72 | 4,75 | 1.139 | 9.378.049 |
| 28/9/2023 | 4,65 | 4,65 | +1,53% | 4,56 | 4,74 | 4,64 | 4,64 | 4,65 | 981 | 8.242.607 |
| 27/9/2023 | 4,72 | 4,58 | -3,38% | 4,50 | 4,89 | 4,58 | 4,58 | 4,61 | 2.321 | 28.027.687 |
| 26/9/2023 | 4,98 | 4,74 | -4,63% | 4,50 | 4,99 | 4,81 | 4,72 | 4,74 | 5.313 | 70.990.906 |
| 25/9/2023 | 4,99 | 4,97 | -0,40% | 4,86 | 5,02 | 4,97 | 4,97 | 5,03 | 1.043 | 7.817.565 |
| 22/9/2023 | 5,14 | 4,99 | -2,73% | 4,91 | 5,25 | 5,02 | 4,99 | 5,00 | 1.949 | 15.147.084 |
| 21/9/2023 | 5,31 | 5,13 | -3,02% | 5,08 | 5,31 | 5,14 | 5,13 | 5,18 | 1.627 | 13.861.345 |
| 20/9/2023 | 5,31 | 5,29 | 0,00% | 5,29 | 5,49 | 5,37 | 5,29 | 5,32 | 916 | 9.740.066 |
| 19/9/2023 | 5,51 | 5,29 | -3,99% | 5,25 | 5,55 | 5,32 | 5,29 | 5,34 | 1.397 | 10.243.712 |
| 18/9/2023 | 5,63 | 5,51 | -1,78% | 5,45 | 5,67 | 5,54 | 5,50 | 5,51 | 1.176 | 9.431.608 |
| 15/9/2023 | 5,80 | 5,61 | -3,28% | 5,61 | 5,80 | 5,70 | 5,61 | 5,68 | 720 | 9.102.841 |
| 14/9/2023 | 5,86 | 5,80 | -1,53% | 5,66 | 5,86 | 5,74 | 5,73 | 5,80 | 817 | 8.972.113 |
| 13/9/2023 | 5,81 | 5,89 | +0,34% | 5,80 | 5,99 | 5,90 | 5,84 | 5,89 | 1.352 | 18.340.084 |
| 12/9/2023 | 5,50 | 5,87 | +6,73% | 5,43 | 5,94 | 5,79 | 5,85 | 5,87 | 2.066 | 25.292.519 |
| 11/9/2023 | 5,65 | 5,50 | -2,31% | 5,38 | 5,73 | 5,52 | 5,50 | 5,56 | 1.513 | 13.030.160 |
| 8/9/2023 | 5,42 | 5,63 | +3,87% | 5,40 | 5,78 | 5,64 | 5,63 | 5,69 | 2.818 | 61.276.917 |
| 6/9/2023 | 5,56 | 5,42 | -2,69% | 5,41 | 5,66 | 5,46 | 5,42 | 5,46 | 830 | 6.925.964 |
| 5/9/2023 | 5,71 | 5,57 | -2,96% | 5,47 | 5,78 | 5,57 | 5,55 | 5,57 | 1.331 | 19.084.046 |
| 4/9/2023 | 5,75 | 5,74 | -0,52% | 5,68 | 5,85 | 5,76 | 5,73 | 5,74 | 2.129 | 40.533.515 |
| 1/9/2023 | 5,48 | 5,77 | +5,48% | 5,44 | 6,07 | 5,71 | 5,76 | 5,77 | 2.689 | 37.559.031 |
| 31/8/2023 | 5,23 | 5,47 | +4,39% | 5,09 | 5,50 | 5,29 | 5,43 | 5,47 | 2.039 | 22.339.510 |
| 30/8/2023 | 5,25 | 5,24 | -0,19% | 5,18 | 5,36 | 5,25 | 5,23 | 5,24 | 1.282 | 14.527.445 |
| 29/8/2023 | 5,39 | 5,25 | -4,37% | 5,11 | 5,49 | 5,20 | 5,25 | 5,26 | 2.165 | 18.286.888 |
| 28/8/2023 | 5,70 | 5,49 | +1,10% | 5,43 | 5,80 | 5,58 | 5,45 | 5,49 | 2.097 | 18.773.829 |
| 25/8/2023 | 5,41 | 5,43 | -0,18% | 5,31 | 5,47 | 5,37 | 5,42 | 5,43 | 1.193 | 10.374.065 |
| 24/8/2023 | 5,40 | 5,44 | +0,37% | 5,32 | 5,45 | 5,37 | 5,42 | 5,44 | 848 | 7.478.420 |
| 23/8/2023 | 5,36 | 5,42 | +1,69% | 5,13 | 5,44 | 5,28 | 5,39 | 5,42 | 1.685 | 14.774.205 |
| 22/8/2023 | 5,54 | 5,33 | -2,91% | 5,27 | 5,55 | 5,37 | 5,33 | 5,35 | 1.545 | 12.506.315 |
| 21/8/2023 | 5,31 | 5,49 | +2,81% | 5,30 | 5,51 | 5,40 | 5,48 | 5,49 | 1.674 | 13.281.125 |
| 18/8/2023 | 5,11 | 5,34 | +3,49% | 5,05 | 5,34 | 5,22 | 5,33 | 5,34 | 1.517 | 12.298.818 |
| 17/8/2023 | 5,15 | 5,16 | -0,19% | 4,99 | 5,19 | 5,07 | 5,16 | 5,17 | 2.093 | 18.683.938 |
| 16/8/2023 | 5,35 | 5,17 | -3,18% | 5,09 | 5,45 | 5,19 | 5,12 | 5,17 | 3.269 | 27.746.972 |
| 15/8/2023 | 5,61 | 5,34 | -4,64% | 5,29 | 5,71 | 5,37 | 5,34 | 5,35 | 3.181 | 26.339.035 |
| 14/8/2023 | 6,00 | 5,60 | -6,20% | 5,46 | 6,10 | 5,66 | 5,59 | 5,60 | 4.905 | 44.415.871 |
| 11/8/2023 | 6,40 | 5,97 | -5,09% | 5,93 | 6,75 | 6,18 | 5,97 | 6,00 | 3.518 | 39.480.708 |
| 10/8/2023 | 6,06 | 6,29 | +4,49% | 6,06 | 6,29 | 6,15 | 6,25 | 6,29 | 1.343 | 15.945.161 |
| 9/8/2023 | 6,45 | 6,02 | -7,53% | 6,01 | 6,49 | 6,09 | 6,02 | 6,07 | 3.687 | 37.639.913 |
| 8/8/2023 | 6,79 | 6,51 | -6,20% | 6,49 | 6,79 | 6,55 | 6,50 | 6,51 | 2.283 | 23.685.308 |
| 7/8/2023 | 7,05 | 6,94 | -2,12% | 6,84 | 7,05 | 6,90 | 6,90 | 6,94 | 854 | 9.958.777 |
| 4/8/2023 | 6,86 | 7,09 | +2,01% | 6,81 | 7,19 | 7,04 | 7,03 | 7,09 | 1.120 | 14.619.526 |
| 3/8/2023 | 7,25 | 6,95 | -3,34% | 6,85 | 7,32 | 7,05 | 6,91 | 6,95 | 1.372 | 15.913.605 |
| 2/8/2023 | 7,15 | 7,19 | -0,14% | 6,98 | 7,27 | 7,11 | 7,12 | 7,19 | 1.084 | 14.544.682 |
| 1/8/2023 | 6,99 | 7,20 | +2,86% | 6,91 | 7,20 | 7,10 | 7,10 | 7,20 | 1.160 | 14.756.027 |
| 31/7/2023 | 6,78 | 7,00 | +2,34% | 6,78 | 7,03 | 6,92 | 6,98 | 7,00 | 1.210 | 16.883.287 |
| 28/7/2023 | 6,60 | 6,84 | +2,86% | 6,59 | 6,87 | 6,75 | 6,79 | 6,84 | 1.085 | 14.387.256 |
| 27/7/2023 | 6,51 | 6,65 | +3,42% | 6,50 | 6,76 | 6,62 | 6,59 | 6,65 | 1.163 | 15.231.767 |
| 26/7/2023 | 6,27 | 6,43 | +1,42% | 6,26 | 6,55 | 6,37 | 6,43 | 6,51 | 884 | 10.673.448 |
| 25/7/2023 | 6,28 | 6,34 | +1,44% | 6,26 | 6,56 | 6,38 | 6,30 | 6,34 | 1.146 | 14.076.600 |
| 24/7/2023 | 6,19 | 6,25 | +1,13% | 6,08 | 6,30 | 6,22 | 6,25 | 6,28 | 1.103 | 12.150.298 |
| 21/7/2023 | 6,15 | 6,18 | 0,00% | 6,10 | 6,27 | 6,20 | 6,15 | 6,18 | 887 | 10.925.790 |
| 20/7/2023 | 6,27 | 6,18 | -1,59% | 6,05 | 6,30 | 6,11 | 6,10 | 6,18 | 1.414 | 11.359.628 |
| 19/7/2023 | 6,29 | 6,28 | -2,03% | 6,05 | 6,30 | 6,14 | 6,14 | 6,28 | 1.688 | 16.904.670 |
| 18/7/2023 | 6,34 | 6,41 | -0,47% | 6,24 | 6,45 | 6,33 | 6,36 | 6,41 | 1.034 | 11.310.036 |
| 17/7/2023 | 6,30 | 6,44 | +3,54% | 6,17 | 6,45 | 6,34 | 6,41 | 6,44 | 1.068 | 11.722.074 |
| 14/7/2023 | 6,52 | 6,22 | -4,31% | 6,15 | 6,57 | 6,26 | 6,22 | 6,24 | 2.647 | 25.293.462 |
| 13/7/2023 | 6,90 | 6,50 | -4,69% | 6,46 | 6,92 | 6,63 | 6,50 | 6,53 | 2.315 | 24.907.751 |
| 12/7/2023 | 7,04 | 6,82 | -3,40% | 6,82 | 7,30 | 7,02 | 6,82 | 6,88 | 1.015 | 12.923.509 |
| 11/7/2023 | 7,17 | 7,06 | -1,94% | 6,79 | 7,17 | 6,94 | 7,06 | 7,07 | 1.088 | 13.650.825 |
| 10/7/2023 | 7,27 | 7,20 | -0,96% | 7,14 | 7,44 | 7,26 | 7,19 | 7,20 | 1.242 | 15.859.643 |
| 7/7/2023 | 6,83 | 7,27 | +7,54% | 6,74 | 7,39 | 7,07 | 7,25 | 7,27 | 1.475 | 20.028.462 |
| 6/7/2023 | 6,98 | 6,76 | -3,57% | 6,56 | 6,98 | 6,72 | 6,72 | 6,76 | 1.380 | 15.760.677 |
| 5/7/2023 | 7,05 | 7,01 | -0,57% | 6,86 | 7,12 | 7,01 | 6,95 | 7,01 | 1.448 | 23.022.100 |
| 4/7/2023 | 6,68 | 7,05 | +4,60% | 6,63 | 7,06 | 6,90 | 7,04 | 7,05 | 1.533 | 20.576.131 |
| 3/7/2023 | 6,59 | 6,74 | +1,97% | 6,42 | 6,74 | 6,58 | 6,63 | 6,74 | 1.286 | 14.761.294 |
| 30/6/2023 | 6,65 | 6,61 | +0,15% | 6,51 | 6,87 | 6,67 | 6,53 | 6,61 | 1.305 | 17.622.825 |
| 29/6/2023 | 6,21 | 6,60 | +5,26% | 6,17 | 6,69 | 6,43 | 6,60 | 6,63 | 1.229 | 14.735.658 |
| 28/6/2023 | 6,31 | 6,27 | -0,63% | 6,13 | 6,44 | 6,26 | 6,23 | 6,27 | 1.368 | 14.731.571 |
| 27/6/2023 | 6,70 | 6,31 | -6,10% | 6,23 | 6,83 | 6,36 | 6,31 | 6,36 | 2.407 | 25.775.298 |
| 26/6/2023 | 7,10 | 6,72 | -5,22% | 6,63 | 7,10 | 6,78 | 6,71 | 6,72 | 1.904 | 18.181.366 |
| 23/6/2023 | 7,04 | 7,09 | +0,57% | 6,89 | 7,12 | 7,01 | 7,03 | 7,09 | 1.546 | 11.514.120 |
| 22/6/2023 | 7,25 | 7,05 | -3,56% | 6,92 | 7,29 | 6,99 | 7,05 | 7,08 | 1.630 | 17.287.724 |
| 21/6/2023 | 7,23 | 7,31 | +1,53% | 7,09 | 7,31 | 7,19 | 7,30 | 7,31 | 1.484 | 12.617.201 |
| 20/6/2023 | 7,25 | 7,20 | 0,00% | 7,10 | 7,30 | 7,19 | 7,20 | 7,23 | 1.939 | 13.889.890 |
| 19/6/2023 | 7,23 | 7,20 | -1,23% | 7,18 | 7,34 | 7,25 | 7,20 | 7,27 | 1.157 | 13.145.782 |
| 16/6/2023 | 7,35 | 7,29 | -1,22% | 7,24 | 7,42 | 7,31 | 7,29 | 7,32 | 1.293 | 10.011.897 |
| 15/6/2023 | 7,38 | 7,38 | -0,27% | 7,24 | 7,45 | 7,35 | 7,34 | 7,38 | 1.003 | 13.025.681 |
| 14/6/2023 | 7,30 | 7,40 | +2,78% | 7,17 | 7,46 | 7,28 | 7,33 | 7,40 | 1.063 | 12.493.879 |
| 13/6/2023 | 7,48 | 7,20 | -3,87% | 7,12 | 7,65 | 7,34 | 7,20 | 7,21 | 1.658 | 17.053.205 |
| 12/6/2023 | 7,62 | 7,49 | -1,71% | 7,43 | 7,71 | 7,50 | 7,46 | 7,49 | 1.658 | 13.603.202 |
| 9/6/2023 | 7,49 | 7,62 | +1,33% | 7,49 | 7,79 | 7,63 | 7,57 | 7,62 | 878 | 13.664.704 |
| 7/6/2023 | 7,59 | 7,52 | -1,96% | 7,29 | 7,96 | 7,57 | 7,49 | 7,52 | 1.432 | 20.292.774 |
| 6/6/2023 | 7,29 | 7,67 | +5,36% | 7,27 | 7,82 | 7,61 | 7,61 | 7,67 | 1.375 | 21.654.450 |
| 5/6/2023 | 7,38 | 7,28 | -1,49% | 7,25 | 7,53 | 7,33 | 7,28 | 7,29 | 1.060 | 14.108.361 |
| 2/6/2023 | 7,61 | 7,39 | -3,15% | 7,23 | 7,92 | 7,53 | 7,36 | 7,40 | 1.209 | 19.814.327 |
| 1/6/2023 | 7,25 | 7,63 | +5,10% | 7,22 | 7,66 | 7,49 | 7,57 | 7,63 | 1.060 | 16.972.812 |
| 31/5/2023 | 7,20 | 7,26 | 0,00% | 7,07 | 7,28 | 7,14 | 7,25 | 7,26 | 865 | 11.149.948 |
| 30/5/2023 | 7,52 | 7,26 | -4,47% | 7,17 | 7,63 | 7,29 | 7,24 | 7,26 | 1.108 | 13.762.418 |
| 29/5/2023 | 7,64 | 7,60 | +0,26% | 7,39 | 7,68 | 7,46 | 7,52 | 7,60 | 1.029 | 11.699.609 |
| 26/5/2023 | 7,61 | 7,58 | -0,39% | 7,53 | 7,75 | 7,65 | 7,58 | 7,70 | 590 | 8.077.581 |
| 25/5/2023 | 7,51 | 7,61 | +1,06% | 7,50 | 8,00 | 7,74 | 7,52 | 7,61 | 927 | 12.442.837 |
| 24/5/2023 | 7,35 | 7,53 | +3,15% | 7,19 | 7,56 | 7,44 | 7,47 | 7,53 | 805 | 9.823.894 |
| 23/5/2023 | 7,47 | 7,30 | -3,69% | 7,30 | 7,65 | 7,48 | 7,30 | 7,38 | 592 | 7.963.669 |
| 22/5/2023 | 7,42 | 7,58 | +2,02% | 7,40 | 7,67 | 7,53 | 7,48 | 7,58 | 758 | 10.239.323 |
| 19/5/2023 | 7,49 | 7,43 | -0,13% | 7,32 | 7,60 | 7,44 | 7,43 | 7,45 | 835 | 12.447.188 |
| 18/5/2023 | 7,46 | 7,44 | -1,98% | 7,37 | 7,69 | 7,53 | 7,44 | 7,55 | 842 | 12.281.637 |
| 17/5/2023 | 7,15 | 7,59 | +4,98% | 7,15 | 7,63 | 7,43 | 7,40 | 7,59 | 1.004 | 14.890.823 |
| 16/5/2023 | 7,40 | 7,23 | -3,60% | 7,10 | 7,43 | 7,26 | 7,17 | 7,23 | 888 | 9.277.935 |
| 15/5/2023 | 7,26 | 7,50 | +2,04% | 7,21 | 7,52 | 7,36 | 7,47 | 7,50 | 882 | 11.364.393 |
| 12/5/2023 | 7,34 | 7,35 | -0,54% | 7,16 | 7,49 | 7,28 | 7,33 | 7,35 | 836 | 9.613.146 |
| 11/5/2023 | 7,22 | 7,39 | +2,92% | 6,92 | 7,49 | 7,34 | 7,38 | 7,39 | 1.152 | 12.951.844 |
| 10/5/2023 | 7,10 | 7,18 | -0,69% | 7,10 | 7,65 | 7,41 | 7,18 | 7,28 | 1.318 | 17.431.932 |
| 9/5/2023 | 6,90 | 7,23 | +5,09% | 6,60 | 7,34 | 7,15 | 7,20 | 7,23 | 1.137 | 12.664.040 |
| 8/5/2023 | 6,80 | 6,88 | -0,43% | 6,80 | 7,25 | 7,07 | 6,88 | 6,99 | 1.595 | 20.675.178 |
| 5/5/2023 | 6,00 | 6,91 | +17,72% | 5,99 | 6,99 | 6,52 | 6,90 | 6,91 | 2.628 | 32.249.735 |
| 4/5/2023 | 5,80 | 5,87 | +1,91% | 5,73 | 6,02 | 5,86 | 5,87 | 5,89 | 826 | 9.387.860 |
| 3/5/2023 | 5,77 | 5,76 | -0,35% | 5,66 | 5,87 | 5,73 | 5,76 | 5,80 | 978 | 10.255.245 |
| 2/5/2023 | 6,05 | 5,78 | -6,17% | 5,76 | 6,16 | 5,84 | 5,78 | 5,79 | 1.798 | 17.832.128 |
| 28/4/2023 | 6,01 | 6,16 | +2,50% | 5,85 | 6,16 | 6,01 | 6,10 | 6,16 | 1.101 | 10.626.046 |
| 27/4/2023 | 6,16 | 6,01 | -6,09% | 5,96 | 6,27 | 6,09 | 6,01 | 6,08 | 835 | 9.700.729 |
| 26/4/2023 | 6,26 | 6,40 | +3,90% | 6,19 | 6,40 | 6,29 | 6,37 | 6,40 | 496 | 5.662.854 |
| 25/4/2023 | 6,29 | 6,16 | -2,22% | 6,11 | 6,32 | 6,19 | 6,16 | 6,30 | 578 | 6.084.571 |
| 24/4/2023 | 6,30 | 6,30 | +2,77% | 6,26 | 6,45 | 6,31 | 6,30 | 6,31 | 1.035 | 9.236.246 |
| 20/4/2023 | 5,87 | 6,13 | +3,55% | 5,79 | 6,20 | 6,03 | 6,13 | 6,15 | 1.103 | 10.850.339 |
| 19/4/2023 | 6,14 | 5,92 | -4,52% | 5,82 | 6,15 | 5,91 | 5,87 | 5,92 | 1.151 | 10.156.781 |
| 18/4/2023 | 5,98 | 6,20 | +3,33% | 5,82 | 6,24 | 6,04 | 6,14 | 6,20 | 941 | 10.296.006 |
| 17/4/2023 | 5,87 | 6,00 | +2,92% | 5,82 | 6,16 | 6,01 | 5,99 | 6,00 | 1.224 | 11.812.829 |
| 14/4/2023 | 6,04 | 5,83 | -3,16% | 5,81 | 6,04 | 5,89 | 5,83 | 5,87 | 1.076 | 10.796.394 |
| 13/4/2023 | 6,20 | 6,02 | -2,27% | 6,01 | 6,25 | 6,11 | 6,02 | 6,10 | 752 | 8.032.509 |
| 12/4/2023 | 6,03 | 6,16 | +3,01% | 6,03 | 6,40 | 6,23 | 6,16 | 6,21 | 1.184 | 14.232.350 |
| 11/4/2023 | 5,58 | 5,98 | +6,98% | 5,58 | 6,03 | 5,86 | 5,98 | 5,99 | 1.218 | 15.424.089 |
| 10/4/2023 | 5,71 | 5,59 | -2,61% | 5,51 | 5,79 | 5,58 | 5,55 | 5,59 | 1.555 | 12.204.255 |
| 6/4/2023 | 5,67 | 5,74 | +1,41% | 5,53 | 5,74 | 5,63 | 5,72 | 5,74 | 1.010 | 9.363.659 |
| 5/4/2023 | 5,99 | 5,66 | -6,45% | 5,64 | 6,05 | 5,77 | 5,66 | 5,68 | 1.796 | 16.141.382 |
| 4/4/2023 | 6,01 | 6,05 | +0,83% | 5,96 | 6,17 | 6,02 | 6,01 | 6,05 | 559 | 6.459.152 |
| 3/4/2023 | 6,20 | 6,00 | -3,23% | 5,96 | 6,25 | 6,03 | 6,00 | 6,02 | 920 | 9.524.191 |
| 31/3/2023 | 6,55 | 6,20 | -4,47% | 6,15 | 6,59 | 6,28 | 6,20 | 6,29 | 884 | 9.277.977 |
| 30/3/2023 | 6,47 | 6,49 | -1,37% | 6,41 | 7,05 | 6,71 | 6,49 | 6,57 | 781 | 9.514.731 |
| 29/3/2023 | 6,37 | 6,58 | +4,44% | 6,25 | 6,58 | 6,43 | 6,41 | 6,58 | 593 | 5.725.881 |
| 28/3/2023 | 6,05 | 6,30 | +5,35% | 5,98 | 6,47 | 6,31 | 6,30 | 6,36 | 800 | 8.366.557 |
| 27/3/2023 | 5,91 | 5,98 | +1,53% | 5,91 | 6,16 | 6,05 | 5,98 | 6,07 | 671 | 6.787.155 |
| 24/3/2023 | 5,83 | 5,89 | +1,90% | 5,80 | 6,03 | 5,89 | 5,89 | 5,97 | 684 | 8.005.801 |
| 23/3/2023 | 6,28 | 5,78 | -7,81% | 5,71 | 6,38 | 5,90 | 5,78 | 5,87 | 1.691 | 15.286.036 |
| 22/3/2023 | 6,57 | 6,27 | -4,42% | 6,25 | 6,62 | 6,46 | 6,26 | 6,27 | 703 | 7.835.456 |
| 21/3/2023 | 6,37 | 6,56 | +3,47% | 6,37 | 6,62 | 6,50 | 6,56 | 6,59 | 519 | 5.963.120 |
| 20/3/2023 | 6,60 | 6,34 | -5,65% | 6,31 | 6,73 | 6,46 | 6,34 | 6,35 | 587 | 5.680.431 |
| 17/3/2023 | 6,82 | 6,72 | -2,47% | 6,51 | 6,89 | 6,65 | 6,72 | 6,73 | 559 | 5.755.376 |
| 16/3/2023 | 6,31 | 6,89 | +8,50% | 6,31 | 7,15 | 6,82 | 6,80 | 6,89 | 1.364 | 16.656.954 |
| 15/3/2023 | 6,20 | 6,35 | +2,92% | 5,90 | 6,35 | 6,08 | 6,28 | 6,35 | 1.098 | 10.360.608 |
| 14/3/2023 | 6,31 | 6,17 | -3,29% | 6,15 | 6,58 | 6,34 | 6,17 | 6,18 | 850 | 10.833.079 |
| 13/3/2023 | 5,96 | 6,38 | +7,95% | 5,81 | 6,49 | 6,21 | 6,33 | 6,39 | 1.153 | 13.123.220 |
| 10/3/2023 | 6,37 | 5,91 | -6,34% | 5,75 | 6,37 | 5,92 | 5,91 | 6,00 | 2.142 | 21.763.154 |
| 9/3/2023 | 6,66 | 6,31 | -7,07% | 6,26 | 6,79 | 6,54 | 6,31 | 6,36 | 1.289 | 16.725.794 |
| 8/3/2023 | 6,20 | 6,79 | +9,34% | 6,18 | 6,79 | 6,55 | 6,70 | 6,79 | 1.096 | 14.096.932 |
| 7/3/2023 | 6,20 | 6,21 | +0,16% | 6,14 | 6,42 | 6,30 | 6,21 | 6,28 | 784 | 9.737.372 |
| 6/3/2023 | 6,19 | 6,20 | +0,81% | 6,06 | 6,43 | 6,23 | 6,20 | 6,25 | 930 | 11.103.168 |
| 3/3/2023 | 6,33 | 6,15 | -2,84% | 6,14 | 6,45 | 6,29 | 6,15 | 6,22 | 799 | 8.360.532 |
| 2/3/2023 | 6,40 | 6,33 | -0,31% | 6,15 | 6,48 | 6,30 | 6,33 | 6,43 | 675 | 7.591.932 |
| 1/3/2023 | 6,46 | 6,35 | -1,55% | 6,27 | 6,59 | 6,39 | 6,35 | 6,39 | 740 | 7.956.589 |
| 28/2/2023 | 6,73 | 6,45 | -4,16% | 6,17 | 6,76 | 6,51 | 6,45 | 6,53 | 1.017 | 11.037.550 |
| 27/2/2023 | 6,92 | 6,73 | -1,90% | 6,63 | 7,09 | 6,80 | 6,68 | 6,73 | 984 | 10.006.104 |
| 24/2/2023 | 6,96 | 6,86 | +0,15% | 6,77 | 6,99 | 6,88 | 6,86 | 6,92 | 685 | 8.684.709 |
| 23/2/2023 | 6,83 | 6,85 | 0,00% | 6,75 | 7,00 | 6,89 | 6,85 | 6,95 | 852 | 10.776.660 |
| 22/2/2023 | 6,62 | 6,85 | +3,47% | 6,23 | 6,85 | 6,52 | 6,80 | 6,85 | 816 | 7.813.905 |
| 17/2/2023 | 6,75 | 6,62 | -3,07% | 6,62 | 6,80 | 6,69 | 6,62 | 6,65 | 816 | 8.395.443 |
| 16/2/2023 | 6,51 | 6,83 | +3,96% | 6,49 | 6,86 | 6,65 | 6,62 | 6,83 | 846 | 11.115.973 |
| 15/2/2023 | 6,47 | 6,57 | +1,08% | 6,35 | 6,73 | 6,54 | 6,49 | 6,57 | 973 | 9.116.922 |
| 14/2/2023 | 6,57 | 6,50 | -1,52% | 6,36 | 6,67 | 6,48 | 6,47 | 6,50 | 1.278 | 8.966.961 |
| 13/2/2023 | 6,45 | 6,60 | +2,33% | 6,42 | 6,77 | 6,59 | 6,60 | 6,61 | 786 | 9.399.481 |
| 10/2/2023 | 6,40 | 6,45 | -0,77% | 6,35 | 6,55 | 6,46 | 6,45 | 6,54 | 698 | 8.266.332 |
| 9/2/2023 | 7,00 | 6,50 | -5,93% | 6,47 | 7,09 | 6,65 | 6,50 | 6,56 | 1.241 | 13.833.543 |
| 8/2/2023 | 6,90 | 6,91 | -0,72% | 6,60 | 7,30 | 6,81 | 6,90 | 6,95 | 939 | 10.883.820 |
| 7/2/2023 | 7,15 | 6,96 | -2,52% | 6,78 | 7,16 | 6,96 | 6,88 | 6,96 | 891 | 10.791.357 |
| 6/2/2023 | 7,18 | 7,14 | -2,19% | 6,94 | 7,19 | 7,04 | 7,03 | 7,14 | 1.042 | 22.168.249 |
| 3/2/2023 | 7,50 | 7,30 | -2,01% | 7,06 | 7,58 | 7,24 | 7,16 | 7,30 | 1.286 | 18.168.416 |
| 2/2/2023 | 7,30 | 7,45 | +1,50% | 7,25 | 7,86 | 7,57 | 7,44 | 7,45 | 2.088 | 27.181.384 |
| 1/2/2023 | 7,24 | 7,34 | +2,23% | 7,13 | 7,38 | 7,24 | 7,30 | 7,34 | 2.474 | 19.931.064 |
| 31/1/2023 | 6,82 | 7,18 | +7,16% | 6,76 | 7,27 | 7,07 | 7,17 | 7,18 | 1.672 | 21.382.516 |
| 30/1/2023 | 6,50 | 6,70 | +3,55% | 6,48 | 6,95 | 6,72 | 6,70 | 6,75 | 1.548 | 17.154.043 |
| 27/1/2023 | 6,39 | 6,47 | +1,73% | 6,27 | 6,60 | 6,45 | 6,47 | 6,52 | 972 | 11.160.322 |
| 26/1/2023 | 6,45 | 6,36 | -0,63% | 6,30 | 6,56 | 6,39 | 6,36 | 6,40 | 887 | 10.644.868 |
| 25/1/2023 | 6,26 | 6,40 | +3,56% | 6,11 | 6,54 | 6,38 | 6,40 | 6,51 | 1.167 | 12.228.591 |
| 24/1/2023 | 5,88 | 6,18 | +4,22% | 5,88 | 6,30 | 6,16 | 6,18 | 6,25 | 1.455 | 17.004.433 |
| 23/1/2023 | 5,94 | 5,93 | +0,34% | 5,86 | 6,08 | 5,97 | 5,88 | 5,93 | 1.205 | 12.381.971 |
| 20/1/2023 | 5,97 | 5,91 | -1,01% | 5,87 | 6,03 | 5,93 | 5,91 | 5,92 | 1.251 | 11.667.396 |
| 19/1/2023 | 6,09 | 5,97 | -2,77% | 5,88 | 6,10 | 5,95 | 5,97 | 5,98 | 2.201 | 16.769.859 |
| 18/1/2023 | 6,03 | 6,14 | +1,32% | 6,03 | 6,29 | 6,15 | 6,05 | 6,14 | 1.005 | 11.656.144 |
| 17/1/2023 | 5,95 | 6,06 | +2,71% | 5,85 | 6,07 | 5,96 | 5,99 | 6,06 | 1.343 | 14.678.222 |
| 16/1/2023 | 6,14 | 5,90 | -4,84% | 5,82 | 6,29 | 6,00 | 5,90 | 5,95 | 1.936 | 17.576.684 |
| 13/1/2023 | 6,31 | 6,20 | -1,27% | 6,12 | 6,43 | 6,26 | 6,20 | 6,22 | 1.133 | 12.065.610 |
| 12/1/2023 | 6,29 | 6,28 | -2,48% | 6,12 | 6,47 | 6,30 | 6,28 | 6,31 | 1.113 | 13.560.192 |
| 11/1/2023 | 6,54 | 6,44 | -0,92% | 6,20 | 6,59 | 6,32 | 6,38 | 6,44 | 1.381 | 16.932.244 |
| 10/1/2023 | 6,14 | 6,50 | +4,67% | 6,04 | 6,53 | 6,32 | 6,44 | 6,50 | 1.081 | 12.660.843 |
| 9/1/2023 | 6,13 | 6,21 | +0,32% | 5,95 | 6,26 | 6,11 | 6,12 | 6,21 | 1.306 | 13.035.192 |
| 6/1/2023 | 6,03 | 6,19 | +2,65% | 5,91 | 6,33 | 6,18 | 6,16 | 6,19 | 1.190 | 11.951.867 |
| 5/1/2023 | 5,79 | 6,03 | +4,87% | 5,79 | 6,13 | 5,96 | 5,95 | 6,03 | 1.210 | 13.084.600 |
| 4/1/2023 | 5,76 | 5,75 | -0,35% | 5,59 | 5,91 | 5,75 | 5,75 | 5,87 | 1.115 | 13.025.672 |
| 3/1/2023 | 5,96 | 5,77 | -3,67% | 5,60 | 6,04 | 5,81 | 5,70 | 5,77 | 1.970 | 17.285.856 |
| 2/1/2023 | 6,26 | 5,99 | -4,16% | 5,81 | 6,26 | 5,92 | 5,91 | 5,99 | 2.375 | 22.025.838 |
| 29/12/2022 | 6,44 | 6,25 | -3,55% | 6,21 | 6,62 | 6,37 | 6,25 | 6,38 | 1.129 | 11.629.511 |
| 28/12/2022 | 6,13 | 6,48 | +3,68% | 6,07 | 6,49 | 6,28 | 6,42 | 6,48 | 1.049 | 12.787.202 |
| 27/12/2022 | 6,57 | 6,25 | -4,14% | 6,08 | 6,62 | 6,21 | 6,23 | 6,25 | 1.581 | 15.193.974 |
| 26/12/2022 | 6,85 | 6,52 | -4,40% | 6,44 | 6,85 | 6,52 | 6,52 | 6,53 | 1.249 | 12.268.227 |
| 23/12/2022 | 6,46 | 6,82 | +5,74% | 6,46 | 6,92 | 6,74 | 6,77 | 6,82 | 972 | 13.201.296 |
| 22/12/2022 | 6,59 | 6,45 | -3,15% | 6,28 | 6,64 | 6,42 | 6,40 | 6,45 | 1.049 | 10.280.259 |
| 21/12/2022 | 6,63 | 6,66 | +1,99% | 6,30 | 6,77 | 6,53 | 6,55 | 6,66 | 1.104 | 11.965.865 |
| 20/12/2022 | 6,33 | 6,53 | +4,48% | 6,14 | 6,98 | 6,66 | 6,53 | 6,66 | 1.475 | 18.599.260 |
| 19/12/2022 | 5,90 | 6,25 | +5,57% | 5,84 | 6,47 | 6,16 | 6,25 | 6,34 | 1.397 | 15.281.340 |
| 16/12/2022 | 6,19 | 5,92 | -2,79% | 5,88 | 6,21 | 6,03 | 5,91 | 5,92 | 1.318 | 13.688.826 |
| 15/12/2022 | 6,29 | 6,09 | -2,25% | 6,08 | 6,50 | 6,29 | 6,09 | 6,15 | 1.214 | 13.288.047 |
| 14/12/2022 | 6,12 | 6,23 | +1,80% | 5,82 | 6,33 | 6,01 | 6,23 | 6,32 | 1.946 | 18.944.145 |
| 13/12/2022 | 5,95 | 6,12 | +3,38% | 5,92 | 6,37 | 6,18 | 6,11 | 6,12 | 1.393 | 17.473.282 |
| 12/12/2022 | 6,19 | 5,92 | -4,21% | 5,78 | 6,26 | 5,91 | 5,92 | 6,00 | 2.536 | 23.036.107 |
| 9/12/2022 | 6,49 | 6,18 | -3,44% | 6,16 | 6,57 | 6,27 | 6,18 | 6,24 | 1.298 | 13.748.702 |
| 8/12/2022 | 6,60 | 6,40 | -2,88% | 6,29 | 6,70 | 6,43 | 6,40 | 6,48 | 1.788 | 17.967.921 |
| 7/12/2022 | 6,84 | 6,59 | -3,80% | 6,57 | 6,95 | 6,71 | 6,59 | 6,70 | 1.534 | 18.128.047 |
| 6/12/2022 | 6,88 | 6,85 | +0,88% | 6,75 | 7,09 | 6,92 | 6,85 | 6,86 | 1.113 | 13.381.470 |
| 5/12/2022 | 6,98 | 6,79 | -2,02% | 6,73 | 7,11 | 6,85 | 6,79 | 6,83 | 1.507 | 16.708.212 |
| 2/12/2022 | 6,99 | 6,93 | -0,86% | 6,67 | 7,14 | 6,88 | 6,93 | 6,98 | 2.716 | 33.346.201 |
| 1/12/2022 | 7,37 | 6,99 | -6,17% | 6,96 | 7,37 | 7,10 | 6,99 | 7,00 | 1.852 | 21.714.713 |
| 30/11/2022 | 7,29 | 7,45 | +2,90% | 7,03 | 7,45 | 7,25 | 7,32 | 7,45 | 1.291 | 16.130.436 |
| 29/11/2022 | 7,26 | 7,24 | +0,14% | 7,10 | 7,48 | 7,31 | 7,24 | 7,36 | 893 | 12.804.265 |
| 28/11/2022 | 7,45 | 7,23 | -2,82% | 7,17 | 7,70 | 7,29 | 7,23 | 7,25 | 1.400 | 13.991.567 |
| 25/11/2022 | 7,85 | 7,44 | -5,22% | 7,37 | 7,85 | 7,49 | 7,44 | 7,55 | 1.090 | 13.205.190 |
| 24/11/2022 | 7,48 | 7,85 | +6,95% | 7,46 | 8,06 | 7,85 | 7,80 | 7,85 | 1.012 | 13.577.656 |
| 23/11/2022 | 7,52 | 7,34 | -3,67% | 7,25 | 7,57 | 7,35 | 7,34 | 7,37 | 1.208 | 15.558.048 |
| 22/11/2022 | 7,81 | 7,62 | -2,06% | 7,49 | 7,97 | 7,66 | 7,54 | 7,62 | 1.065 | 13.266.851 |
| 21/11/2022 | 7,33 | 7,78 | +5,42% | 7,33 | 7,94 | 7,64 | 7,78 | 7,93 | 1.220 | 15.125.937 |
| 18/11/2022 | 7,80 | 7,38 | -3,40% | 7,36 | 8,23 | 7,75 | 7,37 | 7,38 | 1.744 | 24.604.179 |
| 17/11/2022 | 7,80 | 7,64 | -2,68% | 7,21 | 7,81 | 7,36 | 7,64 | 7,70 | 2.550 | 33.797.735 |
| 16/11/2022 | 8,19 | 7,85 | -5,19% | 7,64 | 8,29 | 7,88 | 7,80 | 7,85 | 2.607 | 31.648.747 |
| 14/11/2022 | 8,16 | 8,28 | +1,47% | 7,92 | 8,50 | 8,12 | 8,20 | 8,28 | 1.888 | 24.320.120 |
| 11/11/2022 | 8,47 | 8,16 | -3,32% | 8,06 | 8,64 | 8,27 | 8,16 | 8,18 | 2.021 | 31.301.821 |
| 10/11/2022 | 8,85 | 8,44 | -3,65% | 8,07 | 8,87 | 8,33 | 8,42 | 8,44 | 2.565 | 37.128.294 |
| 9/11/2022 | 8,20 | 8,76 | +7,48% | 7,98 | 8,95 | 8,58 | 8,76 | 8,80 | 3.211 | 55.421.687 |
| 8/11/2022 | 8,65 | 8,15 | -6,21% | 8,09 | 8,87 | 8,32 | 8,11 | 8,15 | 3.724 | 44.112.160 |
| 7/11/2022 | 9,09 | 8,69 | -4,51% | 8,63 | 9,18 | 8,82 | 8,65 | 8,82 | 1.936 | 29.081.393 |
| 4/11/2022 | 9,05 | 9,10 | +0,55% | 8,77 | 9,21 | 9,05 | 9,02 | 9,10 | 1.519 | 26.753.477 |
| 3/11/2022 | 8,75 | 9,05 | +2,49% | 8,56 | 9,16 | 8,96 | 8,90 | 9,05 | 1.690 | 29.909.947 |
| 1/11/2022 | 8,74 | 8,83 | +2,67% | 8,70 | 9,07 | 8,84 | 8,78 | 8,83 | 1.793 | 28.538.481 |
| 31/10/2022 | 8,26 | 8,60 | +2,50% | 8,05 | 8,78 | 8,53 | 8,60 | 8,69 | 1.882 | 27.965.712 |
| 28/10/2022 | 8,20 | 8,39 | +2,32% | 8,09 | 8,39 | 8,27 | 8,35 | 8,39 | 1.420 | 20.878.132 |
| 27/10/2022 | 7,97 | 8,20 | +2,24% | 7,97 | 8,33 | 8,20 | 8,20 | 8,26 | 1.118 | 19.288.378 |
| 26/10/2022 | 8,35 | 8,02 | -3,72% | 7,90 | 8,43 | 8,07 | 8,02 | 8,03 | 3.164 | 39.574.701 |
| 25/10/2022 | 8,45 | 8,33 | -2,12% | 8,32 | 8,77 | 8,53 | 8,33 | 8,40 | 1.712 | 23.481.680 |
| 24/10/2022 | 8,65 | 8,51 | -1,16% | 8,25 | 8,72 | 8,46 | 8,50 | 8,51 | 1.778 | 24.086.010 |
| 21/10/2022 | 8,51 | 8,61 | +0,35% | 8,23 | 8,70 | 8,41 | 8,58 | 8,61 | 2.422 | 33.205.050 |
| 20/10/2022 | 8,74 | 8,58 | -1,38% | 8,41 | 8,90 | 8,58 | 8,58 | 8,60 | 2.667 | 34.127.974 |
| 19/10/2022 | 8,97 | 8,70 | -2,36% | 8,53 | 9,01 | 8,66 | 8,69 | 8,70 | 3.716 | 49.488.026 |
| 18/10/2022 | 8,92 | 8,91 | +0,68% | 8,73 | 9,16 | 8,91 | 8,91 | 8,92 | 2.246 | 33.468.632 |
| 17/10/2022 | 8,84 | 8,85 | -1,56% | 8,77 | 9,14 | 8,91 | 8,85 | 8,87 | 2.705 | 37.597.698 |
| 14/10/2022 | 9,40 | 8,99 | -3,33% | 8,80 | 9,50 | 9,01 | 8,98 | 8,99 | 3.171 | 46.025.976 |
| 13/10/2022 | 9,31 | 9,30 | -0,64% | 8,88 | 9,40 | 9,06 | 9,25 | 9,30 | 3.182 | 48.428.286 |
| 11/10/2022 | 9,70 | 9,36 | -3,01% | 9,20 | 9,80 | 9,43 | 9,35 | 9,36 | 3.403 | 55.443.849 |
| 10/10/2022 | 10,08 | 9,65 | -4,74% | 9,60 | 10,19 | 9,75 | 9,65 | 9,67 | 4.416 | 74.834.598 |
| 7/10/2022 | 10,92 | 10,13 | -6,98% | 10,04 | 10,93 | 10,28 | 10,10 | 10,13 | 3.080 | 54.541.313 |
| 6/10/2022 | 10,70 | 10,89 | +2,45% | 10,68 | 11,08 | 10,92 | 10,89 | 10,99 | 1.106 | 21.727.990 |
| 5/10/2022 | 10,91 | 10,63 | -2,92% | 10,58 | 11,08 | 10,76 | 10,63 | 10,76 | 995 | 18.264.005 |
| 4/10/2022 | 10,84 | 10,95 | +2,15% | 10,70 | 11,22 | 10,95 | 10,95 | 10,96 | 1.236 | 26.056.381 |
| 3/10/2022 | 10,41 | 10,72 | +4,28% | 10,35 | 10,88 | 10,67 | 10,72 | 10,78 | 1.543 | 33.932.440 |
| 30/9/2022 | 9,76 | 10,28 | +4,79% | 9,63 | 10,31 | 10,00 | 10,22 | 10,28 | 1.226 | 25.045.088 |
| 29/9/2022 | 10,20 | 9,81 | -4,85% | 9,45 | 10,28 | 9,74 | 9,81 | 9,84 | 2.455 | 40.845.280 |
| 28/9/2022 | 10,37 | 10,31 | -0,39% | 10,11 | 10,51 | 10,26 | 10,31 | 10,37 | 910 | 15.397.794 |
| 27/9/2022 | 10,51 | 10,35 | -0,48% | 10,15 | 10,87 | 10,43 | 10,34 | 10,35 | 1.050 | 20.594.971 |
| 26/9/2022 | 11,17 | 10,40 | -6,73% | 10,40 | 11,18 | 10,75 | 10,40 | 10,41 | 1.334 | 22.898.092 |
| 23/9/2022 | 10,41 | 11,15 | +5,19% | 10,28 | 11,19 | 10,79 | 11,07 | 11,15 | 1.559 | 31.000.691 |
| 22/9/2022 | 10,61 | 10,60 | +0,57% | 10,28 | 10,78 | 10,52 | 10,60 | 10,65 | 1.136 | 22.062.585 |
| 21/9/2022 | 10,39 | 10,54 | +2,13% | 10,15 | 10,74 | 10,43 | 10,48 | 10,54 | 1.309 | 25.603.823 |
| 20/9/2022 | 10,46 | 10,32 | -0,58% | 10,26 | 10,58 | 10,43 | 10,32 | 10,43 | 1.245 | 20.918.591 |
| 19/9/2022 | 10,10 | 10,38 | +2,06% | 9,87 | 10,60 | 10,34 | 10,38 | 10,41 | 1.616 | 30.011.707 |
| 16/9/2022 | 9,98 | 10,17 | +1,60% | 9,64 | 10,17 | 9,85 | 10,05 | 10,17 | 1.867 | 31.721.845 |
| 15/9/2022 | 10,44 | 10,01 | -3,75% | 10,00 | 10,60 | 10,21 | 10,01 | 10,11 | 1.616 | 27.603.522 |
| 14/9/2022 | 9,81 | 10,40 | +5,16% | 9,80 | 10,77 | 10,45 | 10,39 | 10,40 | 2.723 | 56.292.044 |
| 13/9/2022 | 10,24 | 9,89 | -3,51% | 9,58 | 10,25 | 9,77 | 9,83 | 9,89 | 3.977 | 68.865.603 |
| 12/9/2022 | 10,38 | 10,25 | -0,77% | 10,11 | 10,73 | 10,33 | 10,24 | 10,25 | 1.596 | 31.666.197 |
| 9/9/2022 | 10,13 | 10,33 | +4,66% | 10,11 | 10,73 | 10,41 | 10,33 | 10,40 | 1.492 | 27.209.999 |
| 8/9/2022 | 9,94 | 9,87 | +0,71% | 9,62 | 10,13 | 9,79 | 9,87 | 10,00 | 1.647 | 27.561.932 |
| 6/9/2022 | 10,41 | 9,80 | -4,58% | 9,70 | 10,42 | 9,87 | 9,75 | 9,80 | 2.898 | 46.167.387 |
| 5/9/2022 | 10,25 | 10,27 | +1,18% | 10,15 | 10,54 | 10,30 | 10,27 | 10,33 | 1.366 | 20.765.149 |
| 2/9/2022 | 10,61 | 10,15 | -4,25% | 10,10 | 10,80 | 10,37 | 10,15 | 10,20 | 1.899 | 35.901.651 |
| 1/9/2022 | 10,83 | 10,60 | -1,30% | 10,29 | 10,90 | 10,54 | 10,58 | 10,60 | 1.726 | 28.692.266 |
| 31/8/2022 | 10,51 | 10,74 | +1,99% | 10,51 | 11,02 | 10,78 | 10,74 | 10,79 | 1.583 | 31.152.942 |
| 30/8/2022 | 10,51 | 10,53 | +1,25% | 10,16 | 10,80 | 10,48 | 10,52 | 10,53 | 1.266 | 23.039.491 |
| 29/8/2022 | 10,47 | 10,40 | -1,33% | 10,26 | 10,68 | 10,46 | 10,40 | 10,51 | 1.263 | 19.538.234 |
| 26/8/2022 | 10,95 | 10,54 | -3,57% | 10,46 | 11,14 | 10,72 | 10,54 | 10,55 | 1.574 | 29.435.203 |
| 25/8/2022 | 10,43 | 10,93 | +6,12% | 10,38 | 10,99 | 10,76 | 10,92 | 10,93 | 1.737 | 35.495.329 |
| 24/8/2022 | 10,13 | 10,30 | +1,98% | 10,04 | 10,65 | 10,36 | 10,30 | 10,38 | 1.501 | 28.505.874 |
| 23/8/2022 | 9,62 | 10,10 | +4,77% | 9,52 | 10,11 | 9,90 | 10,08 | 10,10 | 1.889 | 33.962.275 |
| 22/8/2022 | 10,39 | 9,64 | -7,31% | 9,40 | 10,48 | 9,77 | 9,64 | 9,65 | 4.272 | 69.130.521 |
| 19/8/2022 | 10,81 | 10,40 | -3,53% | 10,03 | 10,93 | 10,26 | 10,34 | 10,40 | 2.520 | 44.275.969 |
| 18/8/2022 | 11,34 | 10,78 | -3,23% | 10,61 | 11,34 | 10,83 | 10,78 | 10,83 | 2.127 | 36.754.806 |
| 17/8/2022 | 11,59 | 11,14 | -4,30% | 11,03 | 11,81 | 11,29 | 11,13 | 11,22 | 1.612 | 31.409.607 |
| 16/8/2022 | 11,90 | 11,64 | -1,44% | 11,36 | 12,04 | 11,58 | 11,55 | 11,64 | 1.748 | 33.223.315 |
| 15/8/2022 | 10,98 | 11,81 | +8,75% | 10,82 | 12,08 | 11,49 | 11,81 | 11,89 | 2.367 | 50.583.351 |
| 12/8/2022 | 10,50 | 10,86 | +5,13% | 10,34 | 11,03 | 10,71 | 10,86 | 10,93 | 1.856 | 37.188.302 |
| 11/8/2022 | 11,69 | 10,33 | -7,27% | 10,22 | 11,69 | 10,62 | 10,30 | 10,33 | 3.799 | 73.410.785 |
| 10/8/2022 | 11,01 | 11,14 | +1,27% | 11,01 | 11,81 | 11,44 | 11,12 | 11,14 | 1.445 | 31.851.271 |
| 9/8/2022 | 11,70 | 11,00 | -5,34% | 10,81 | 11,80 | 11,06 | 10,94 | 11,00 | 1.982 | 33.785.371 |
| 8/8/2022 | 11,59 | 11,62 | +1,13% | 11,52 | 12,33 | 11,95 | 11,62 | 11,79 | 1.705 | 37.503.343 |
| 5/8/2022 | 11,84 | 11,49 | -2,96% | 11,16 | 12,15 | 11,50 | 11,49 | 11,53 | 1.905 | 35.481.239 |
| 4/8/2022 | 10,81 | 11,84 | +9,53% | 10,78 | 12,14 | 11,60 | 11,84 | 11,90 | 2.215 | 45.598.771 |
| 3/8/2022 | 10,10 | 10,81 | +7,78% | 10,05 | 10,87 | 10,46 | 10,81 | 10,86 | 1.486 | 30.065.834 |
| 2/8/2022 | 9,82 | 10,03 | +1,11% | 9,68 | 10,24 | 10,00 | 10,03 | 10,12 | 1.336 | 21.083.129 |
| 1/8/2022 | 9,68 | 9,92 | +2,80% | 9,54 | 10,44 | 10,05 | 9,83 | 9,92 | 1.658 | 28.560.477 |
| 29/7/2022 | 9,94 | 9,65 | -2,72% | 9,59 | 10,14 | 9,85 | 9,65 | 9,77 | 1.382 | 20.457.293 |
| 28/7/2022 | 9,39 | 9,92 | +5,31% | 9,18 | 10,12 | 9,71 | 9,88 | 9,92 | 1.765 | 32.895.233 |
| 27/7/2022 | 8,97 | 9,42 | +5,02% | 8,90 | 9,57 | 9,21 | 9,40 | 9,42 | 1.720 | 29.920.091 |
| 26/7/2022 | 9,36 | 8,97 | -4,57% | 8,85 | 9,50 | 9,00 | 8,97 | 8,98 | 2.807 | 37.773.003 |
| 25/7/2022 | 10,02 | 9,40 | -4,47% | 9,23 | 10,17 | 9,44 | 9,40 | 9,41 | 3.404 | 48.199.894 |
| 22/7/2022 | 10,28 | 9,84 | -4,28% | 9,71 | 10,55 | 9,94 | 9,84 | 9,98 | 2.152 | 28.201.472 |
| 21/7/2022 | 10,69 | 10,28 | -3,47% | 10,20 | 10,70 | 10,37 | 10,27 | 10,28 | 1.295 | 18.864.539 |
| 20/7/2022 | 9,80 | 10,65 | +9,46% | 9,61 | 11,07 | 10,57 | 10,62 | 10,65 | 1.967 | 34.780.515 |
| 19/7/2022 | 9,70 | 9,73 | +0,31% | 9,60 | 10,04 | 9,75 | 9,73 | 9,85 | 1.228 | 17.899.220 |
| 18/7/2022 | 10,23 | 9,70 | -5,46% | 9,70 | 10,50 | 9,96 | 9,70 | 9,74 | 1.967 | 27.038.485 |
| 15/7/2022 | 10,31 | 10,26 | +1,18% | 9,97 | 10,48 | 10,20 | 10,19 | 10,26 | 958 | 15.671.861 |
| 14/7/2022 | 10,50 | 10,14 | -4,88% | 10,14 | 10,50 | 10,31 | 10,14 | 10,24 | 1.238 | 21.932.491 |
| 13/7/2022 | 10,52 | 10,66 | +1,52% | 10,15 | 10,78 | 10,52 | 10,53 | 10,66 | 985 | 15.852.249 |
| 12/7/2022 | 10,04 | 10,50 | +3,55% | 9,85 | 10,74 | 10,36 | 10,50 | 10,60 | 1.093 | 21.441.943 |
| 11/7/2022 | 10,68 | 10,14 | -3,80% | 10,05 | 10,68 | 10,26 | 10,09 | 10,14 | 1.182 | 18.319.643 |
| 8/7/2022 | 10,78 | 10,54 | -1,50% | 10,54 | 10,98 | 10,76 | 10,54 | 10,75 | 963 | 14.536.510 |
| 7/7/2022 | 10,53 | 10,70 | +1,81% | 10,53 | 10,93 | 10,78 | 10,70 | 10,85 | 1.079 | 18.882.494 |
| 6/7/2022 | 10,40 | 10,51 | +1,94% | 10,22 | 10,79 | 10,47 | 10,51 | 10,65 | 1.019 | 16.432.852 |
| 5/7/2022 | 9,65 | 10,31 | +7,51% | 9,42 | 10,52 | 10,01 | 10,31 | 10,46 | 1.590 | 24.499.969 |
| 4/7/2022 | 9,81 | 9,59 | -1,64% | 9,50 | 10,09 | 9,82 | 9,59 | 9,62 | 1.545 | 16.838.899 |
| 1/7/2022 | 9,99 | 9,75 | -2,40% | 9,42 | 10,02 | 9,77 | 9,75 | 9,80 | 1.761 | 23.637.172 |
| 30/6/2022 | 10,34 | 9,99 | -3,66% | 9,81 | 10,34 | 10,03 | 9,99 | 10,00 | 1.742 | 24.072.945 |
| 29/6/2022 | 10,60 | 10,37 | -2,35% | 10,26 | 10,67 | 10,41 | 10,37 | 10,41 | 804 | 12.533.528 |
| 28/6/2022 | 10,71 | 10,62 | -0,75% | 10,31 | 10,83 | 10,49 | 10,60 | 10,62 | 1.163 | 20.078.653 |
| 27/6/2022 | 10,88 | 10,70 | -0,09% | 10,59 | 11,05 | 10,72 | 10,63 | 10,70 | 1.181 | 18.737.513 |
| 24/6/2022 | 11,38 | 10,71 | -6,05% | 10,55 | 11,49 | 10,88 | 10,71 | 10,81 | 1.521 | 27.144.441 |
| 23/6/2022 | 10,77 | 11,40 | +7,75% | 10,64 | 11,45 | 11,12 | 11,40 | 11,45 | 1.317 | 27.298.075 |
| 22/6/2022 | 10,46 | 10,58 | +0,76% | 10,20 | 10,92 | 10,67 | 10,58 | 10,70 | 939 | 18.464.179 |
| 21/6/2022 | 10,51 | 10,50 | 0,00% | 10,40 | 10,96 | 10,69 | 10,45 | 10,50 | 1.317 | 22.764.795 |
| 20/6/2022 | 10,47 | 10,50 | 0,00% | 10,14 | 10,69 | 10,42 | 10,42 | 10,50 | 1.306 | 22.090.941 |
| 17/6/2022 | 10,37 | 10,50 | -1,32% | 9,87 | 10,62 | 10,18 | 10,50 | 10,52 | 1.976 | 29.923.981 |
| 15/6/2022 | 10,10 | 10,64 | +6,19% | 10,10 | 11,03 | 10,63 | 10,55 | 10,64 | 1.579 | 30.182.427 |
| 14/6/2022 | 10,11 | 10,02 | -0,89% | 9,76 | 10,26 | 9,95 | 10,02 | 10,15 | 1.915 | 29.034.155 |
| 13/6/2022 | 11,13 | 10,11 | -9,33% | 10,00 | 11,15 | 10,34 | 10,11 | 10,17 | 3.456 | 52.801.001 |
| 10/6/2022 | 11,80 | 11,15 | -5,91% | 11,07 | 11,89 | 11,43 | 11,14 | 11,17 | 1.922 | 33.094.814 |
| 9/6/2022 | 11,67 | 11,85 | +2,16% | 11,57 | 12,05 | 11,88 | 11,85 | 11,86 | 1.294 | 21.023.123 |
| 8/6/2022 | 11,72 | 11,60 | -1,02% | 11,56 | 11,95 | 11,74 | 11,60 | 11,68 | 1.144 | 18.901.517 |
| 7/6/2022 | 11,86 | 11,72 | -2,82% | 11,47 | 11,95 | 11,68 | 11,72 | 11,93 | 1.785 | 28.864.982 |
| 6/6/2022 | 12,55 | 12,06 | -3,67% | 11,79 | 12,71 | 12,08 | 12,01 | 12,06 | 1.801 | 33.453.705 |
| 3/6/2022 | 12,75 | 12,52 | -1,57% | 12,39 | 12,81 | 12,58 | 12,52 | 12,61 | 1.079 | 21.585.478 |
| 2/6/2022 | 12,19 | 12,72 | +4,35% | 12,11 | 13,19 | 12,75 | 12,72 | 12,78 | 2.624 | 48.672.184 |
| 1/6/2022 | 12,14 | 12,19 | +0,49% | 11,95 | 12,32 | 12,11 | 12,12 | 12,19 | 1.792 | 31.794.726 |
| 31/5/2022 | 12,16 | 12,13 | -0,57% | 11,96 | 12,33 | 12,17 | 12,13 | 12,23 | 1.484 | 28.630.813 |
| 30/5/2022 | 12,29 | 12,20 | -0,49% | 12,08 | 12,78 | 12,30 | 12,15 | 12,20 | 1.354 | 25.265.506 |
| 27/5/2022 | 12,22 | 12,26 | +0,33% | 11,94 | 12,39 | 12,19 | 12,26 | 12,29 | 1.314 | 30.563.358 |
| 26/5/2022 | 11,62 | 12,22 | +4,89% | 11,62 | 12,40 | 12,03 | 12,17 | 12,22 | 1.721 | 34.462.689 |
| 25/5/2022 | 11,84 | 11,65 | -1,69% | 11,47 | 11,99 | 11,72 | 11,65 | 11,79 | 1.701 | 34.675.188 |
| 24/5/2022 | 12,00 | 11,85 | -3,97% | 11,52 | 12,11 | 11,80 | 11,85 | 11,94 | 2.192 | 40.866.097 |
| 23/5/2022 | 12,14 | 12,34 | +0,82% | 11,79 | 12,49 | 12,09 | 12,34 | 12,35 | 2.088 | 43.159.342 |
| 20/5/2022 | 12,88 | 12,24 | -4,23% | 11,70 | 13,08 | 12,05 | 12,20 | 12,24 | 4.365 | 77.988.107 |
| 19/5/2022 | 13,28 | 12,78 | -5,96% | 12,72 | 13,70 | 13,09 | 12,78 | 12,80 | 2.196 | 32.623.765 |
| 18/5/2022 | 13,71 | 13,59 | -1,24% | 13,28 | 14,29 | 13,78 | 13,45 | 13,59 | 1.634 | 32.620.148 |
| 17/5/2022 | 13,88 | 13,76 | -1,01% | 13,53 | 14,46 | 13,87 | 13,71 | 13,76 | 2.176 | 36.961.595 |
| 16/5/2022 | 13,38 | 13,90 | +4,51% | 12,86 | 13,90 | 13,38 | 13,90 | 13,91 | 1.773 | 30.287.492 |
| 13/5/2022 | 12,40 | 13,30 | +9,11% | 12,23 | 13,56 | 13,11 | 13,25 | 13,30 | 1.799 | 44.900.339 |
| 12/5/2022 | 12,40 | 12,19 | -1,30% | 11,92 | 12,72 | 12,30 | 12,19 | 12,33 | 1.580 | 29.651.044 |
| 11/5/2022 | 12,72 | 12,35 | -3,14% | 12,34 | 13,24 | 12,81 | 12,35 | 12,37 | 2.158 | 41.720.190 |
| 10/5/2022 | 12,24 | 12,75 | +6,69% | 11,60 | 12,99 | 12,19 | 12,75 | 12,87 | 2.772 | 58.507.773 |
| 9/5/2022 | 13,15 | 11,95 | -10,08% | 11,80 | 13,18 | 12,32 | 11,90 | 11,95 | 4.595 | 88.680.924 |
| 6/5/2022 | 15,17 | 13,29 | -12,22% | 12,89 | 15,30 | 13,55 | 13,29 | 13,30 | 8.501 | 198.188.918 |
| 5/5/2022 | 16,09 | 15,14 | -6,20% | 15,04 | 16,09 | 15,36 | 15,14 | 15,26 | 1.611 | 34.525.537 |
| 4/5/2022 | 15,75 | 16,14 | +2,35% | 15,04 | 16,36 | 15,48 | 16,07 | 16,14 | 1.788 | 35.932.426 |
| 3/5/2022 | 15,50 | 15,77 | +1,15% | 15,26 | 16,28 | 15,91 | 15,77 | 15,78 | 2.847 | 50.925.089 |
| 2/5/2022 | 15,23 | 15,59 | +0,84% | 14,88 | 15,59 | 15,19 | 15,39 | 15,59 | 2.287 | 37.901.657 |
| 29/4/2022 | 15,78 | 15,46 | -2,15% | 15,20 | 16,15 | 15,66 | 15,38 | 15,46 | 1.535 | 36.627.513 |
| 28/4/2022 | 15,80 | 15,80 | +0,64% | 15,37 | 16,06 | 15,74 | 15,80 | 15,97 | 1.008 | 24.373.819 |
| 27/4/2022 | 16,04 | 15,70 | -0,06% | 15,66 | 16,35 | 15,91 | 15,70 | 15,90 | 1.354 | 39.238.374 |
| 26/4/2022 | 15,99 | 15,71 | -1,50% | 15,53 | 16,05 | 15,80 | 15,71 | 15,95 | 1.147 | 30.057.465 |
| 25/4/2022 | 15,33 | 15,95 | +3,30% | 15,05 | 15,98 | 15,71 | 15,88 | 15,95 | 1.577 | 36.849.809 |
| 22/4/2022 | 15,98 | 15,44 | -2,89% | 15,06 | 16,05 | 15,36 | 15,44 | 15,57 | 2.020 | 49.361.198 |
| 20/4/2022 | 16,13 | 15,90 | -1,12% | 14,98 | 16,26 | 15,87 | 15,90 | 16,09 | 3.469 | 114.091.012 |
| 19/4/2022 | 16,00 | 16,08 | +0,82% | 15,61 | 16,19 | 15,94 | 16,08 | 16,16 | 1.480 | 39.916.876 |
| 18/4/2022 | 16,17 | 15,95 | -1,66% | 15,67 | 16,39 | 16,01 | 15,95 | 16,04 | 1.980 | 46.360.014 |
| 14/4/2022 | 16,85 | 16,22 | -3,51% | 16,07 | 17,01 | 16,31 | 16,20 | 16,22 | 2.091 | 47.426.915 |
| 13/4/2022 | 16,86 | 16,81 | +0,90% | 16,38 | 17,07 | 16,69 | 16,81 | 17,00 | 1.423 | 40.525.918 |
| 12/4/2022 | 16,61 | 16,66 | +2,02% | 16,42 | 17,33 | 16,89 | 16,66 | 16,86 | 1.984 | 54.267.036 |
| 11/4/2022 | 16,85 | 16,33 | -3,94% | 16,13 | 16,98 | 16,40 | 16,33 | 16,35 | 3.317 | 84.965.907 |
| 8/4/2022 | 17,67 | 17,00 | -4,12% | 16,55 | 17,85 | 17,02 | 17,00 | 17,02 | 2.962 | 76.232.706 |
| 7/4/2022 | 17,77 | 17,73 | +0,17% | 17,15 | 17,90 | 17,39 | 17,73 | 17,75 | 2.300 | 58.586.262 |
| 6/4/2022 | 18,79 | 17,70 | -5,90% | 17,25 | 18,80 | 17,65 | 17,70 | 17,86 | 5.342 | 146.272.715 |
| 5/4/2022 | 19,11 | 18,81 | -1,72% | 18,40 | 19,50 | 18,93 | 18,80 | 18,81 | 2.281 | 65.133.954 |
| 4/4/2022 | 19,44 | 19,14 | +0,37% | 18,98 | 19,89 | 19,41 | 19,11 | 19,14 | 2.941 | 101.678.108 |
| 1/4/2022 | 18,75 | 19,07 | +0,90% | 18,74 | 19,26 | 19,09 | 19,07 | 19,14 | 1.490 | 46.977.733 |
| 31/3/2022 | 18,97 | 18,90 | 0,00% | 18,63 | 19,10 | 18,86 | 18,68 | 18,90 | 1.278 | 36.793.343 |
| 30/3/2022 | 19,44 | 18,90 | -2,63% | 18,52 | 19,71 | 18,85 | 18,81 | 18,90 | 1.929 | 58.968.312 |
| 29/3/2022 | 18,71 | 19,41 | +5,26% | 18,71 | 19,91 | 19,55 | 19,41 | 19,52 | 2.063 | 68.617.227 |
| 28/3/2022 | 18,73 | 18,44 | -1,55% | 18,29 | 19,10 | 18,60 | 18,44 | 18,60 | 1.236 | 36.425.030 |
| 25/3/2022 | 18,75 | 18,73 | -0,43% | 17,90 | 19,24 | 18,44 | 18,71 | 18,73 | 1.993 | 66.508.316 |
| 24/3/2022 | 19,00 | 18,81 | -0,79% | 18,45 | 19,74 | 19,15 | 18,81 | 18,88 | 2.054 | 72.618.998 |
| 23/3/2022 | 18,61 | 18,96 | +2,49% | 18,12 | 19,34 | 18,85 | 18,80 | 18,96 | 1.633 | 56.428.295 |
| 22/3/2022 | 18,01 | 18,50 | +3,82% | 17,94 | 18,72 | 18,44 | 18,50 | 18,63 | 1.284 | 42.624.264 |
| 21/3/2022 | 18,71 | 17,82 | -3,73% | 17,71 | 18,80 | 18,10 | 17,82 | 18,02 | 2.320 | 65.106.701 |
| 18/3/2022 | 18,00 | 18,51 | +2,32% | 17,84 | 19,15 | 18,69 | 18,51 | 18,70 | 2.845 | 61.791.144 |
| 17/3/2022 | 17,93 | 18,09 | +1,34% | 17,18 | 18,20 | 17,58 | 17,90 | 18,09 | 1.902 | 58.830.092 |
| 16/3/2022 | 17,22 | 17,85 | +7,53% | 17,17 | 18,09 | 17,65 | 17,85 | 17,88 | 1.532 | 37.738.973 |
| 15/3/2022 | 16,17 | 16,60 | +2,47% | 16,01 | 17,30 | 16,83 | 16,60 | 16,80 | 1.389 | 45.172.989 |
| 14/3/2022 | 16,68 | 16,20 | -2,41% | 16,08 | 17,07 | 16,57 | 16,12 | 16,20 | 1.320 | 27.762.290 |
| 11/3/2022 | 17,42 | 16,60 | -5,95% | 16,41 | 18,00 | 17,06 | 16,60 | 16,68 | 1.559 | 48.253.101 |
| 10/3/2022 | 18,13 | 17,65 | -2,27% | 17,31 | 18,15 | 17,57 | 17,60 | 17,65 | 1.249 | 24.351.500 |
| 9/3/2022 | 16,67 | 18,06 | +9,12% | 16,67 | 18,40 | 17,92 | 18,06 | 18,20 | 1.979 | 69.144.197 |
| 8/3/2022 | 16,17 | 16,55 | +4,02% | 15,68 | 17,04 | 16,29 | 16,55 | 16,72 | 1.582 | 45.124.244 |
| 7/3/2022 | 17,57 | 15,91 | -9,55% | 15,90 | 17,59 | 16,39 | 15,91 | 16,12 | 3.699 | 87.648.449 |
| 4/3/2022 | 18,27 | 17,59 | -2,82% | 17,40 | 18,50 | 17,79 | 17,59 | 17,99 | 1.691 | 38.949.398 |
| 3/3/2022 | 17,85 | 18,10 | +1,29% | 17,50 | 18,75 | 18,45 | 18,10 | 18,34 | 4.917 | 57.901.746 |
| 2/3/2022 | 17,48 | 17,87 | +3,24% | 17,40 | 18,04 | 17,81 | 17,64 | 17,87 | 867 | 26.698.642 |
| 25/2/2022 | 18,05 | 17,31 | -4,63% | 17,20 | 18,18 | 17,65 | 17,31 | 17,51 | 1.416 | 48.503.836 |
| 24/2/2022 | 17,00 | 18,15 | +1,97% | 16,66 | 18,15 | 17,44 | 17,86 | 18,15 | 1.847 | 56.843.190 |
| 23/2/2022 | 18,21 | 17,80 | -2,20% | 17,80 | 18,60 | 18,16 | 17,80 | 17,97 | 1.233 | 39.820.774 |
| 22/2/2022 | 17,18 | 18,20 | +6,43% | 17,18 | 18,39 | 18,13 | 18,20 | 18,33 | 1.470 | 49.487.581 |
| 21/2/2022 | 18,60 | 17,10 | -7,42% | 17,10 | 18,88 | 17,87 | 17,10 | 17,28 | 1.367 | 32.460.354 |
| 18/2/2022 | 18,92 | 18,47 | -1,55% | 17,90 | 19,04 | 18,34 | 0,00 | 0,00 | 1.334 | 37.542.941 |
| 17/2/2022 | 18,54 | 18,76 | +1,41% | 18,40 | 19,23 | 18,84 | 18,76 | 18,92 | 1.958 | 62.329.442 |
| 16/2/2022 | 18,59 | 18,50 | +0,11% | 18,17 | 18,78 | 18,42 | 18,30 | 18,50 | 2.550 | 40.960.432 |
| 15/2/2022 | 17,62 | 18,48 | +6,45% | 17,36 | 18,88 | 18,39 | 18,48 | 18,50 | 2.152 | 68.012.138 |
| 14/2/2022 | 16,53 | 17,36 | +4,14% | 16,46 | 17,90 | 17,46 | 17,36 | 17,61 | 1.850 | 56.905.727 |
| 11/2/2022 | 17,00 | 16,67 | -1,65% | 16,42 | 17,20 | 16,83 | 16,67 | 16,70 | 1.428 | 39.623.691 |
| 10/2/2022 | 17,30 | 16,95 | -1,91% | 16,50 | 17,54 | 16,97 | 16,90 | 16,97 | 1.561 | 37.287.957 |
| 9/2/2022 | 17,20 | 17,28 | +0,52% | 17,18 | 17,82 | 17,36 | 17,26 | 17,35 | 1.129 | 32.777.591 |
| 8/2/2022 | 17,90 | 17,19 | -3,70% | 17,18 | 18,02 | 17,46 | 17,19 | 17,36 | 1.100 | 26.444.662 |
| 7/2/2022 | 17,85 | 17,85 | +1,48% | 17,30 | 18,14 | 17,80 | 17,85 | 17,94 | 1.380 | 39.737.977 |
| 4/2/2022 | 17,61 | 17,59 | +0,29% | 16,70 | 18,06 | 17,27 | 17,59 | 17,75 | 1.227 | 34.094.432 |
| 3/2/2022 | 17,67 | 17,54 | -0,34% | 17,48 | 18,53 | 17,83 | 17,54 | 17,79 | 1.641 | 51.668.174 |
| 2/2/2022 | 17,95 | 17,60 | -1,40% | 17,46 | 18,24 | 17,87 | 17,60 | 17,90 | 4.170 | 41.776.544 |
| 1/2/2022 | 17,80 | 17,85 | +1,42% | 17,62 | 18,27 | 17,94 | 17,80 | 18,05 | 1.557 | 51.672.963 |
| 31/1/2022 | 17,06 | 17,60 | +3,47% | 16,93 | 17,99 | 17,61 | 17,60 | 17,64 | 1.863 | 56.826.340 |
| 28/1/2022 | 17,54 | 17,01 | -2,80% | 16,83 | 17,68 | 17,17 | 17,01 | 17,20 | 1.724 | 38.536.143 |
| 27/1/2022 | 18,01 | 17,50 | -2,51% | 17,12 | 18,80 | 17,68 | 17,50 | 17,58 | 2.606 | 68.908.202 |
| 26/1/2022 | 16,95 | 17,95 | +8,66% | 16,95 | 18,97 | 18,32 | 17,95 | 18,07 | 3.554 | 113.782.213 |
| 25/1/2022 | 15,86 | 16,52 | +4,56% | 15,56 | 16,88 | 16,34 | 16,52 | 16,61 | 1.148 | 39.490.663 |
| 24/1/2022 | 16,70 | 15,80 | -4,36% | 15,80 | 17,00 | 16,05 | 15,80 | 15,95 | 1.351 | 36.398.920 |