Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PLPL3 - PLANOEPLANO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,47 | 15,36 | -0,19% | 15,00 | 15,53 | 15,27 | 15,36 | 15,42 | 3.755 | 1.052.751.100 |
| 5/9/2025 | 15,15 | 15,39 | +2,19% | 15,15 | 15,82 | 15,49 | 15,37 | 15,39 | 4.744 | 1.673.374.000 |
| 4/9/2025 | 14,99 | 15,06 | +0,80% | 14,81 | 15,25 | 15,06 | 15,06 | 15,17 | 3.117 | 1.108.741.600 |
| 3/9/2025 | 14,66 | 14,94 | +1,77% | 14,61 | 15,17 | 14,96 | 14,94 | 14,95 | 5.442 | 2.059.644.800 |
| 2/9/2025 | 13,87 | 14,68 | +5,61% | 13,65 | 14,68 | 14,31 | 14,67 | 14,68 | 5.297 | 2.333.656.400 |
| 1/9/2025 | 14,55 | 13,90 | -3,94% | 13,90 | 14,63 | 14,08 | 13,90 | 13,98 | 6.051 | 1.501.967.400 |
| 29/8/2025 | 14,45 | 14,47 | -0,69% | 14,17 | 14,75 | 14,43 | 14,45 | 14,47 | 5.345 | 2.600.257.900 |
| 28/8/2025 | 14,63 | 14,57 | 0,00% | 14,52 | 15,17 | 14,85 | 14,56 | 14,59 | 4.435 | 2.142.873.500 |
| 27/8/2025 | 14,05 | 14,57 | +4,74% | 13,85 | 14,64 | 14,31 | 14,49 | 14,57 | 5.795 | 2.395.874.300 |
| 26/8/2025 | 13,15 | 13,91 | +5,78% | 13,12 | 13,99 | 13,72 | 13,90 | 13,94 | 5.249 | 1.492.550.200 |
| 25/8/2025 | 13,31 | 13,15 | -0,45% | 13,03 | 13,45 | 13,16 | 13,13 | 13,15 | 2.231 | 793.834.900 |
| 22/8/2025 | 12,77 | 13,21 | +3,45% | 12,69 | 13,33 | 13,13 | 13,21 | 13,25 | 2.469 | 1.076.139.700 |
| 21/8/2025 | 12,85 | 12,77 | -1,31% | 12,63 | 13,04 | 12,76 | 12,72 | 12,77 | 4.818 | 1.279.343.900 |
| 20/8/2025 | 12,66 | 12,94 | +2,62% | 12,57 | 13,04 | 12,94 | 12,93 | 12,96 | 4.425 | 1.239.077.000 |
| 19/8/2025 | 12,85 | 12,61 | -3,52% | 12,61 | 12,98 | 12,71 | 12,60 | 12,70 | 3.265 | 1.040.133.700 |
| 18/8/2025 | 12,96 | 13,07 | +0,85% | 12,96 | 13,32 | 13,11 | 13,02 | 13,07 | 2.813 | 674.759.500 |
| 15/8/2025 | 12,97 | 12,96 | -0,31% | 12,84 | 13,31 | 13,02 | 12,93 | 12,96 | 3.535 | 833.806.300 |
| 14/8/2025 | 13,03 | 13,00 | -0,31% | 12,95 | 13,31 | 13,10 | 12,98 | 13,00 | 4.266 | 1.159.427.300 |
| 13/8/2025 | 13,22 | 13,04 | -0,61% | 12,70 | 13,22 | 12,89 | 13,00 | 13,04 | 4.714 | 1.428.480.700 |
| 12/8/2025 | 13,33 | 13,12 | -1,20% | 13,03 | 13,48 | 13,27 | 13,12 | 13,17 | 4.259 | 1.303.855.300 |
| 11/8/2025 | 13,48 | 13,28 | -2,14% | 13,27 | 13,65 | 13,43 | 13,27 | 13,37 | 4.378 | 1.056.372.000 |
| 8/8/2025 | 13,33 | 13,57 | +1,19% | 12,91 | 14,16 | 13,83 | 13,57 | 13,64 | 9.145 | 2.718.959.900 |
| 7/8/2025 | 13,22 | 13,41 | +1,82% | 13,16 | 13,52 | 13,35 | 13,41 | 13,48 | 4.959 | 1.443.942.300 |
| 6/8/2025 | 12,97 | 13,17 | +2,49% | 12,84 | 13,35 | 13,16 | 13,17 | 13,22 | 3.614 | 1.165.071.700 |
| 5/8/2025 | 12,81 | 12,85 | +0,23% | 12,63 | 12,90 | 12,77 | 12,81 | 12,85 | 4.582 | 1.037.095.100 |
| 4/8/2025 | 13,63 | 12,82 | -4,54% | 12,44 | 13,63 | 12,74 | 12,82 | 12,83 | 8.818 | 3.001.877.200 |
| 1/8/2025 | 13,20 | 13,43 | +3,31% | 13,14 | 13,63 | 13,39 | 13,42 | 13,44 | 4.559 | 1.450.099.800 |
| 31/7/2025 | 12,75 | 13,00 | +0,31% | 12,75 | 13,28 | 13,04 | 12,99 | 13,00 | 2.653 | 857.827.400 |
| 30/7/2025 | 12,98 | 12,96 | -1,29% | 12,84 | 13,30 | 13,00 | 12,96 | 13,05 | 3.016 | 742.558.300 |
| 29/7/2025 | 12,90 | 13,13 | +0,61% | 12,87 | 13,30 | 13,16 | 13,13 | 13,17 | 4.566 | 1.083.608.500 |
| 28/7/2025 | 13,55 | 13,05 | -3,19% | 13,02 | 13,68 | 13,35 | 13,05 | 13,14 | 5.154 | 1.129.542.000 |
| 25/7/2025 | 13,37 | 13,48 | +1,20% | 13,24 | 13,62 | 13,45 | 13,47 | 13,60 | 2.112 | 517.935.000 |
| 24/7/2025 | 13,41 | 13,32 | -1,26% | 12,92 | 13,42 | 13,13 | 13,25 | 13,32 | 4.988 | 1.419.730.000 |
| 23/7/2025 | 13,24 | 13,49 | +1,81% | 13,16 | 13,59 | 13,37 | 13,38 | 13,50 | 4.370 | 1.185.525.800 |
| 22/7/2025 | 13,60 | 13,25 | -3,36% | 13,25 | 13,93 | 13,47 | 13,25 | 13,28 | 3.319 | 765.652.700 |
| 21/7/2025 | 13,67 | 13,71 | -0,29% | 13,52 | 13,93 | 13,66 | 13,69 | 13,77 | 5.361 | 1.562.431.500 |
| 18/7/2025 | 13,86 | 13,75 | -1,79% | 13,69 | 14,01 | 13,85 | 13,75 | 13,84 | 4.517 | 1.366.653.600 |
| 17/7/2025 | 14,09 | 14,00 | -1,34% | 13,96 | 14,25 | 14,08 | 14,00 | 14,11 | 2.327 | 608.884.500 |
| 16/7/2025 | 14,73 | 14,19 | -3,80% | 14,07 | 14,78 | 14,24 | 14,18 | 14,22 | 2.673 | 857.492.100 |
| 15/7/2025 | 14,16 | 14,75 | +4,39% | 14,16 | 14,80 | 14,60 | 14,71 | 14,75 | 3.746 | 1.222.870.400 |
| 14/7/2025 | 14,80 | 14,13 | -4,59% | 14,10 | 14,87 | 14,27 | 14,12 | 14,17 | 4.813 | 2.002.530.200 |
| 11/7/2025 | 15,26 | 14,81 | -2,95% | 14,77 | 15,26 | 14,92 | 14,76 | 14,82 | 2.952 | 887.693.000 |
| 10/7/2025 | 14,77 | 15,26 | +0,59% | 14,65 | 15,33 | 15,08 | 15,20 | 15,26 | 3.367 | 1.149.312.800 |
| 9/7/2025 | 15,21 | 15,17 | 0,00% | 14,91 | 15,34 | 15,18 | 15,16 | 15,17 | 3.367 | 1.391.831.200 |
| 8/7/2025 | 14,98 | 15,17 | +1,54% | 14,70 | 15,28 | 15,12 | 15,17 | 15,20 | 2.986 | 1.322.768.600 |
| 7/7/2025 | 15,36 | 14,94 | -1,84% | 14,79 | 15,37 | 14,96 | 14,92 | 14,94 | 2.306 | 670.481.700 |
| 4/7/2025 | 15,21 | 15,22 | -0,52% | 15,09 | 15,40 | 15,27 | 15,22 | 15,31 | 1.469 | 386.374.300 |
| 3/7/2025 | 15,09 | 15,30 | +1,66% | 14,98 | 15,54 | 15,24 | 15,19 | 15,30 | 2.922 | 1.099.415.400 |
| 2/7/2025 | 15,70 | 15,05 | -4,14% | 15,02 | 15,70 | 15,21 | 15,04 | 15,05 | 3.984 | 1.219.560.200 |
| 1/7/2025 | 15,70 | 15,70 | 0,00% | 15,56 | 15,92 | 15,71 | 15,70 | 15,73 | 4.273 | 1.360.561.900 |
| 30/6/2025 | 14,94 | 15,70 | +5,09% | 14,80 | 15,71 | 15,49 | 15,63 | 15,70 | 3.311 | 1.319.324.900 |
| 27/6/2025 | 14,92 | 14,94 | +0,54% | 14,74 | 15,07 | 14,88 | 14,94 | 15,02 | 2.437 | 612.346.700 |
| 26/6/2025 | 15,07 | 14,86 | -0,87% | 14,83 | 15,28 | 14,92 | 14,84 | 14,90 | 3.054 | 1.604.307.300 |
| 25/6/2025 | 15,08 | 14,99 | -0,07% | 14,73 | 15,08 | 14,93 | 14,93 | 14,99 | 2.426 | 666.206.700 |
| 24/6/2025 | 14,71 | 15,00 | +2,25% | 14,66 | 15,31 | 15,08 | 14,99 | 15,07 | 2.876 | 892.348.200 |
| 23/6/2025 | 14,70 | 14,67 | -0,74% | 14,50 | 14,92 | 14,72 | 14,65 | 14,83 | 2.412 | 782.450.700 |
| 20/6/2025 | 15,05 | 14,78 | -1,73% | 14,68 | 15,14 | 14,81 | 14,78 | 14,80 | 1.557 | 453.160.500 |
| 18/6/2025 | 15,31 | 15,04 | -1,70% | 14,98 | 15,48 | 15,15 | 14,99 | 15,05 | 2.825 | 974.002.800 |
| 17/6/2025 | 15,66 | 15,30 | -2,55% | 15,30 | 15,90 | 15,49 | 15,30 | 15,36 | 3.769 | 1.120.115.600 |
| 16/6/2025 | 15,51 | 15,70 | +2,61% | 15,36 | 15,76 | 15,64 | 15,70 | 15,76 | 2.254 | 1.139.552.800 |
| 13/6/2025 | 15,30 | 15,30 | -0,97% | 15,05 | 15,71 | 15,40 | 15,30 | 15,42 | 3.002 | 1.241.127.200 |
| 12/6/2025 | 16,01 | 15,45 | -3,74% | 15,07 | 16,02 | 15,31 | 15,45 | 15,48 | 5.496 | 3.741.424.200 |
| 11/6/2025 | 15,94 | 16,05 | +0,25% | 15,70 | 16,24 | 16,06 | 16,03 | 16,15 | 3.195 | 1.215.571.900 |
| 10/6/2025 | 16,89 | 16,01 | -4,30% | 16,01 | 16,89 | 16,25 | 16,00 | 16,13 | 5.488 | 1.723.783.500 |
| 9/6/2025 | 16,90 | 16,73 | -1,12% | 16,31 | 16,94 | 16,67 | 16,72 | 16,85 | 4.910 | 5.669.924.800 |
| 6/6/2025 | 16,73 | 16,92 | +0,59% | 16,10 | 16,92 | 16,52 | 16,65 | 16,92 | 4.960 | 2.266.159.000 |
| 5/6/2025 | 16,45 | 16,82 | +2,75% | 16,01 | 16,99 | 16,74 | 16,77 | 16,83 | 6.529 | 2.518.124.700 |
| 4/6/2025 | 15,74 | 16,37 | +4,13% | 15,74 | 16,54 | 16,29 | 16,37 | 16,38 | 9.309 | 3.243.400.900 |
| 3/6/2025 | 14,99 | 15,72 | +6,00% | 14,76 | 15,76 | 15,29 | 15,71 | 15,72 | 4.710 | 2.244.894.600 |
| 2/6/2025 | 14,65 | 14,83 | +1,16% | 14,53 | 14,93 | 14,69 | 14,81 | 14,83 | 5.260 | 1.399.880.900 |
| 30/5/2025 | 14,49 | 14,66 | +1,17% | 14,29 | 14,75 | 14,59 | 14,66 | 14,70 | 3.077 | 969.213.600 |
| 29/5/2025 | 14,50 | 14,49 | +0,07% | 14,28 | 14,71 | 14,47 | 14,49 | 14,56 | 2.940 | 707.884.000 |
| 28/5/2025 | 14,59 | 14,48 | -0,75% | 14,09 | 14,75 | 14,29 | 14,36 | 14,48 | 2.965 | 951.830.900 |
| 27/5/2025 | 14,50 | 14,59 | +1,81% | 14,50 | 14,94 | 14,75 | 14,58 | 14,61 | 3.337 | 1.120.055.900 |
| 26/5/2025 | 14,61 | 14,33 | -2,25% | 14,22 | 14,75 | 14,43 | 14,33 | 14,47 | 1.743 | 592.888.100 |
| 23/5/2025 | 14,60 | 14,66 | -0,20% | 14,14 | 14,92 | 14,63 | 14,65 | 14,79 | 2.759 | 937.688.800 |
| 22/5/2025 | 14,19 | 14,69 | +2,80% | 14,15 | 14,88 | 14,59 | 14,57 | 14,69 | 4.646 | 1.753.974.300 |
| 21/5/2025 | 14,90 | 14,29 | -4,03% | 14,03 | 14,91 | 14,21 | 14,20 | 14,29 | 3.597 | 3.276.852.800 |
| 20/5/2025 | 14,70 | 14,89 | +1,29% | 14,67 | 15,28 | 14,95 | 14,86 | 14,91 | 4.959 | 2.038.064.800 |
| 19/5/2025 | 14,39 | 14,70 | +2,23% | 14,21 | 14,75 | 14,55 | 14,67 | 14,70 | 1.655 | 952.788.200 |
| 16/5/2025 | 14,39 | 14,38 | -0,48% | 14,16 | 14,64 | 14,38 | 14,38 | 14,46 | 3.824 | 1.047.038.600 |
| 15/5/2025 | 13,73 | 14,45 | +5,63% | 13,66 | 14,45 | 14,11 | 14,45 | 14,46 | 3.517 | 1.565.240.200 |
| 14/5/2025 | 13,33 | 13,68 | +2,09% | 13,28 | 13,85 | 13,65 | 13,66 | 13,68 | 4.468 | 951.813.200 |
| 13/5/2025 | 13,09 | 13,40 | +3,00% | 12,93 | 13,47 | 13,32 | 13,32 | 13,42 | 5.365 | 1.439.958.300 |
| 12/5/2025 | 13,47 | 13,01 | -2,03% | 12,66 | 13,62 | 12,93 | 12,96 | 13,01 | 8.292 | 2.172.560.000 |
| 9/5/2025 | 12,36 | 13,28 | +7,27% | 12,36 | 13,41 | 13,09 | 13,28 | 13,31 | 7.148 | 2.246.779.300 |
| 8/5/2025 | 12,19 | 12,38 | +3,69% | 11,95 | 12,72 | 12,46 | 12,38 | 12,48 | 3.718 | 1.168.525.600 |
| 7/5/2025 | 11,90 | 11,94 | +0,34% | 11,75 | 12,13 | 11,88 | 11,86 | 11,94 | 2.996 | 982.194.300 |
| 6/5/2025 | 11,79 | 11,90 | +1,45% | 11,75 | 12,15 | 11,93 | 11,89 | 11,90 | 3.592 | 1.113.869.400 |
| 5/5/2025 | 12,22 | 11,73 | -3,93% | 11,60 | 12,22 | 11,73 | 11,72 | 11,85 | 5.008 | 3.110.694.900 |
| 2/5/2025 | 11,69 | 12,21 | +6,64% | 11,58 | 12,21 | 12,07 | 12,15 | 12,21 | 4.096 | 1.606.089.500 |
| 29/4/2025 | 11,65 | 11,45 | -1,72% | 11,45 | 11,79 | 11,61 | 11,43 | 11,45 | 2.805 | 630.056.400 |
| 28/4/2025 | 11,57 | 11,65 | +0,95% | 11,48 | 11,94 | 11,72 | 11,59 | 11,65 | 3.416 | 989.873.500 |
| 25/4/2025 | 11,89 | 11,54 | -3,35% | 11,45 | 11,96 | 11,59 | 11,54 | 11,55 | 3.467 | 985.504.000 |
| 24/4/2025 | 11,62 | 11,94 | +2,40% | 11,62 | 12,00 | 11,90 | 11,90 | 11,94 | 4.764 | 1.275.062.300 |
| 23/4/2025 | 11,90 | 11,66 | -0,34% | 11,26 | 11,93 | 11,61 | 11,65 | 11,68 | 7.828 | 2.424.247.700 |
| 22/4/2025 | 11,83 | 11,70 | -1,76% | 11,70 | 12,10 | 11,88 | 11,70 | 11,75 | 3.452 | 988.836.800 |
| 17/4/2025 | 12,00 | 11,91 | -0,75% | 11,78 | 12,00 | 11,86 | 11,87 | 11,92 | 2.939 | 700.173.100 |
| 16/4/2025 | 12,09 | 12,00 | -1,80% | 11,86 | 12,17 | 12,01 | 12,00 | 12,01 | 2.712 | 565.263.900 |
| 15/4/2025 | 12,06 | 12,22 | +2,09% | 11,98 | 12,22 | 12,09 | 12,12 | 12,22 | 2.774 | 783.486.300 |
| 14/4/2025 | 11,99 | 11,97 | +0,08% | 11,86 | 12,24 | 11,99 | 11,97 | 12,06 | 1.376 | 366.104.800 |
| 11/4/2025 | 12,00 | 11,96 | -0,17% | 11,75 | 12,08 | 11,91 | 11,95 | 11,98 | 1.542 | 479.353.100 |
| 10/4/2025 | 12,23 | 11,98 | -2,04% | 11,74 | 12,23 | 11,98 | 11,97 | 12,05 | 1.899 | 504.306.400 |
| 9/4/2025 | 11,68 | 12,23 | +4,17% | 11,50 | 12,31 | 12,02 | 12,09 | 12,23 | 3.613 | 962.034.400 |
| 8/4/2025 | 11,99 | 11,74 | -1,76% | 11,68 | 12,18 | 11,87 | 11,72 | 11,84 | 2.860 | 696.645.700 |
| 7/4/2025 | 11,31 | 11,95 | +3,28% | 11,18 | 11,99 | 11,68 | 11,92 | 11,95 | 4.039 | 1.027.850.100 |
| 4/4/2025 | 11,93 | 11,57 | -5,32% | 11,47 | 11,94 | 11,57 | 11,55 | 11,61 | 3.990 | 2.157.149.400 |
| 3/4/2025 | 11,99 | 12,22 | +2,09% | 11,80 | 12,47 | 12,17 | 12,11 | 12,22 | 5.926 | 1.505.573.400 |
| 2/4/2025 | 11,69 | 11,97 | +2,84% | 11,61 | 12,04 | 11,85 | 11,88 | 11,97 | 4.038 | 966.117.800 |
| 1/4/2025 | 11,76 | 11,64 | -1,02% | 11,42 | 12,16 | 11,71 | 11,60 | 11,64 | 8.650 | 4.068.839.800 |
| 31/3/2025 | 12,11 | 11,76 | -3,29% | 11,71 | 12,11 | 11,78 | 11,76 | 11,88 | 2.237 | 1.284.884.200 |
| 28/3/2025 | 12,10 | 12,16 | -0,16% | 11,76 | 12,22 | 12,05 | 12,07 | 12,16 | 1.997 | 531.272.900 |
| 27/3/2025 | 12,05 | 12,18 | +1,84% | 11,88 | 12,30 | 12,17 | 12,11 | 12,18 | 2.847 | 978.628.200 |
| 26/3/2025 | 11,92 | 11,96 | +1,87% | 11,85 | 12,25 | 12,03 | 11,89 | 11,97 | 2.453 | 568.503.500 |
| 25/3/2025 | 11,54 | 11,74 | +1,65% | 11,54 | 12,10 | 11,85 | 11,73 | 11,76 | 1.630 | 602.482.100 |
| 24/3/2025 | 11,98 | 11,55 | -4,15% | 11,55 | 12,11 | 11,75 | 11,55 | 11,60 | 2.819 | 783.064.700 |
| 21/3/2025 | 11,90 | 12,05 | +1,60% | 11,76 | 12,21 | 12,04 | 12,05 | 12,07 | 3.992 | 1.013.905.000 |
| 20/3/2025 | 11,50 | 11,86 | +2,15% | 11,41 | 11,98 | 11,81 | 11,84 | 11,87 | 3.710 | 1.392.280.900 |
| 19/3/2025 | 11,20 | 11,61 | +2,93% | 11,20 | 11,68 | 11,55 | 11,61 | 11,68 | 4.486 | 1.121.169.800 |
| 18/3/2025 | 11,29 | 11,28 | -1,05% | 11,19 | 11,49 | 11,34 | 11,25 | 11,28 | 3.491 | 919.064.200 |
| 17/3/2025 | 10,90 | 11,40 | +3,92% | 10,89 | 11,49 | 11,28 | 11,40 | 11,47 | 2.980 | 1.022.284.700 |
| 14/3/2025 | 10,75 | 10,97 | +0,83% | 10,37 | 11,08 | 10,84 | 10,96 | 10,99 | 5.213 | 1.379.353.700 |
| 13/3/2025 | 10,86 | 10,88 | -0,09% | 10,54 | 11,29 | 10,88 | 10,88 | 10,90 | 3.150 | 990.138.000 |
| 12/3/2025 | 10,60 | 10,89 | +1,78% | 10,60 | 10,93 | 10,82 | 10,86 | 10,90 | 2.235 | 592.663.800 |
| 11/3/2025 | 10,75 | 10,70 | -0,37% | 10,57 | 10,94 | 10,71 | 10,70 | 10,75 | 2.914 | 652.079.600 |
| 10/3/2025 | 10,66 | 10,74 | -1,74% | 10,55 | 11,18 | 10,93 | 10,74 | 10,82 | 4.343 | 1.008.436.700 |
| 7/3/2025 | 10,56 | 10,93 | +2,53% | 10,44 | 11,04 | 10,79 | 10,92 | 11,02 | 4.799 | 1.236.259.600 |
| 6/3/2025 | 9,88 | 10,66 | +8,78% | 9,83 | 10,86 | 10,67 | 10,66 | 10,70 | 12.334 | 6.433.454.200 |
| 5/3/2025 | 9,77 | 9,80 | -1,31% | 9,75 | 9,97 | 9,86 | 9,80 | 9,88 | 3.132 | 607.314.000 |
| 28/2/2025 | 10,15 | 9,93 | -2,93% | 9,79 | 10,39 | 10,01 | 9,92 | 9,93 | 4.869 | 1.004.104.300 |
| 27/2/2025 | 10,12 | 10,23 | +0,10% | 10,04 | 10,27 | 10,18 | 10,20 | 10,23 | 2.830 | 614.016.100 |
| 26/2/2025 | 10,74 | 10,22 | -4,22% | 10,22 | 10,79 | 10,38 | 10,22 | 10,25 | 3.692 | 737.165.700 |
| 25/2/2025 | 10,50 | 10,67 | +0,76% | 10,35 | 10,73 | 10,59 | 10,62 | 10,67 | 2.788 | 715.374.500 |
| 24/2/2025 | 11,06 | 10,59 | -4,34% | 10,57 | 11,10 | 10,71 | 10,57 | 10,59 | 2.066 | 623.442.000 |
| 21/2/2025 | 10,63 | 11,07 | +4,14% | 10,54 | 11,26 | 10,98 | 11,07 | 11,09 | 5.614 | 2.116.762.700 |
| 20/2/2025 | 10,75 | 10,63 | -0,28% | 10,55 | 10,81 | 10,62 | 10,62 | 10,63 | 2.689 | 695.530.400 |
| 19/2/2025 | 10,88 | 10,66 | -2,91% | 10,52 | 10,93 | 10,72 | 10,65 | 10,67 | 3.544 | 1.079.010.600 |
| 18/2/2025 | 11,13 | 10,98 | -1,61% | 10,95 | 11,25 | 11,05 | 10,97 | 11,03 | 5.151 | 1.881.405.900 |
| 17/2/2025 | 10,85 | 11,16 | +2,86% | 10,80 | 11,27 | 11,08 | 11,16 | 11,17 | 7.265 | 2.436.761.700 |
| 14/2/2025 | 10,39 | 10,85 | +4,83% | 10,39 | 10,85 | 10,66 | 10,81 | 10,85 | 7.286 | 2.218.855.800 |
| 13/2/2025 | 10,25 | 10,35 | +0,98% | 9,90 | 10,35 | 10,21 | 10,27 | 10,36 | 4.846 | 1.107.018.200 |
| 12/2/2025 | 10,21 | 10,25 | -0,49% | 10,04 | 10,29 | 10,18 | 10,25 | 10,26 | 3.014 | 896.246.900 |
| 11/2/2025 | 9,93 | 10,30 | +2,90% | 9,90 | 10,37 | 10,24 | 10,28 | 10,30 | 3.852 | 845.261.900 |
| 10/2/2025 | 9,87 | 10,01 | +1,32% | 9,87 | 10,09 | 9,98 | 10,00 | 10,02 | 3.130 | 958.637.700 |
| 7/2/2025 | 10,20 | 9,88 | -2,85% | 9,71 | 10,20 | 9,90 | 9,86 | 9,90 | 2.984 | 703.598.300 |
| 6/2/2025 | 9,86 | 10,17 | +3,14% | 9,84 | 10,17 | 10,04 | 10,07 | 10,17 | 3.262 | 1.068.292.700 |
| 5/2/2025 | 10,20 | 9,86 | -3,05% | 9,86 | 10,20 | 9,92 | 9,86 | 9,94 | 3.782 | 824.255.300 |
| 4/2/2025 | 9,84 | 10,17 | +2,62% | 9,82 | 10,18 | 10,07 | 10,13 | 10,18 | 3.878 | 886.124.600 |
| 3/2/2025 | 9,88 | 9,91 | +0,30% | 9,73 | 10,10 | 9,94 | 9,91 | 10,00 | 2.237 | 699.894.700 |
| 31/1/2025 | 9,79 | 9,88 | -0,40% | 9,73 | 10,04 | 9,83 | 9,84 | 9,88 | 4.582 | 855.147.800 |
| 30/1/2025 | 9,52 | 9,92 | +4,53% | 9,52 | 10,02 | 9,86 | 9,89 | 9,93 | 2.987 | 1.008.449.900 |
| 29/1/2025 | 9,43 | 9,49 | -8,93% | 9,23 | 9,53 | 9,39 | 9,49 | 9,50 | 3.231 | 982.178.100 |
| 28/1/2025 | 10,90 | 10,42 | -5,96% | 10,36 | 10,91 | 10,55 | 10,42 | 10,45 | 6.003 | 2.376.145.300 |
| 27/1/2025 | 10,22 | 11,08 | +8,95% | 10,10 | 11,10 | 10,79 | 11,07 | 11,08 | 6.382 | 4.978.692.100 |
| 24/1/2025 | 9,80 | 10,17 | +9,00% | 9,71 | 10,26 | 9,98 | 10,16 | 10,17 | 8.540 | 4.538.492.200 |
| 23/1/2025 | 9,50 | 9,33 | -0,53% | 9,11 | 9,51 | 9,30 | 9,32 | 9,33 | 3.350 | 757.171.900 |
| 22/1/2025 | 9,10 | 9,38 | +3,19% | 9,08 | 9,46 | 9,30 | 9,38 | 9,42 | 4.850 | 783.507.500 |
| 21/1/2025 | 8,97 | 9,09 | +1,00% | 8,95 | 9,15 | 9,06 | 9,09 | 9,10 | 3.405 | 569.192.300 |
| 20/1/2025 | 8,87 | 9,00 | +1,47% | 8,85 | 9,20 | 9,03 | 8,99 | 9,00 | 2.710 | 510.430.300 |
| 17/1/2025 | 8,99 | 8,87 | -0,78% | 8,74 | 9,04 | 8,84 | 8,85 | 8,91 | 3.940 | 1.336.290.400 |
| 16/1/2025 | 9,39 | 8,94 | -5,50% | 8,85 | 9,39 | 8,99 | 8,90 | 8,95 | 5.349 | 1.432.020.300 |
| 15/1/2025 | 8,76 | 9,46 | +8,99% | 8,76 | 9,52 | 9,21 | 9,46 | 9,49 | 7.299 | 1.677.700.400 |
| 14/1/2025 | 8,73 | 8,68 | -0,57% | 8,68 | 8,91 | 8,78 | 8,68 | 8,69 | 2.223 | 438.582.500 |
| 13/1/2025 | 8,76 | 8,73 | -0,80% | 8,64 | 8,93 | 8,78 | 8,72 | 8,82 | 4.194 | 992.959.200 |
| 10/1/2025 | 8,92 | 8,80 | -1,35% | 8,65 | 8,92 | 8,76 | 8,70 | 8,80 | 2.755 | 674.769.200 |
| 9/1/2025 | 8,89 | 8,92 | +0,34% | 8,73 | 9,06 | 8,95 | 8,91 | 8,94 | 2.612 | 398.422.000 |
| 8/1/2025 | 9,25 | 8,89 | -3,89% | 8,89 | 9,25 | 9,02 | 8,89 | 8,95 | 2.756 | 876.736.300 |
| 7/1/2025 | 9,23 | 9,25 | +0,76% | 9,11 | 9,38 | 9,27 | 9,25 | 9,31 | 4.832 | 1.197.183.600 |
| 6/1/2025 | 9,09 | 9,18 | +2,00% | 9,00 | 9,24 | 9,12 | 9,18 | 9,19 | 2.747 | 474.783.600 |
| 3/1/2025 | 9,02 | 9,00 | -1,21% | 8,83 | 9,08 | 8,91 | 9,00 | 9,01 | 4.056 | 1.519.034.000 |
| 2/1/2025 | 9,11 | 9,11 | -0,65% | 8,90 | 9,20 | 9,02 | 9,10 | 9,13 | 5.273 | 1.282.488.900 |
| 30/12/2024 | 9,26 | 9,17 | -0,97% | 8,96 | 9,33 | 9,09 | 9,17 | 9,18 | 3.355 | 606.410.800 |
| 27/12/2024 | 9,38 | 9,26 | -0,75% | 9,23 | 9,47 | 9,33 | 9,26 | 9,28 | 4.956 | 831.257.200 |
| 26/12/2024 | 9,65 | 9,33 | -3,32% | 9,30 | 9,67 | 9,39 | 9,31 | 9,33 | 3.537 | 830.456.600 |
| 23/12/2024 | 9,87 | 9,65 | -4,27% | 9,55 | 9,95 | 9,69 | 9,65 | 9,73 | 3.525 | 1.079.917.900 |
| 20/12/2024 | 9,84 | 10,08 | +2,44% | 9,76 | 10,22 | 10,01 | 10,08 | 10,09 | 3.439 | 849.413.200 |
| 19/12/2024 | 9,54 | 9,84 | +2,82% | 9,45 | 9,89 | 9,72 | 9,78 | 9,85 | 4.139 | 1.394.230.000 |
| 18/12/2024 | 10,05 | 9,57 | -6,18% | 9,57 | 10,22 | 9,85 | 9,57 | 9,71 | 4.428 | 1.506.377.200 |
| 17/12/2024 | 10,25 | 10,20 | +0,10% | 10,00 | 10,47 | 10,20 | 10,20 | 10,27 | 3.578 | 1.064.659.500 |
| 16/12/2024 | 10,48 | 10,19 | -3,78% | 10,12 | 10,61 | 10,24 | 10,16 | 10,19 | 2.856 | 738.532.300 |
| 13/12/2024 | 10,94 | 10,59 | -2,84% | 10,48 | 10,97 | 10,66 | 10,51 | 10,59 | 3.331 | 767.466.700 |
| 12/12/2024 | 11,35 | 10,90 | -6,03% | 10,81 | 11,40 | 11,02 | 10,88 | 10,90 | 3.729 | 1.056.588.900 |
| 11/12/2024 | 11,49 | 11,60 | +1,93% | 11,19 | 11,78 | 11,53 | 11,58 | 11,60 | 5.130 | 2.039.062.200 |
| 10/12/2024 | 11,20 | 11,38 | +1,61% | 11,20 | 11,48 | 11,34 | 11,31 | 11,38 | 3.850 | 1.225.206.500 |
| 9/12/2024 | 11,36 | 11,20 | -1,41% | 11,13 | 11,49 | 11,24 | 11,17 | 11,20 | 3.320 | 656.560.700 |
| 6/12/2024 | 11,67 | 11,36 | -2,41% | 11,16 | 11,67 | 11,37 | 11,36 | 11,47 | 3.959 | 1.145.493.200 |
| 5/12/2024 | 11,86 | 11,64 | -1,10% | 11,58 | 12,04 | 11,75 | 11,64 | 11,69 | 3.694 | 1.528.926.100 |
| 4/12/2024 | 11,69 | 11,77 | +0,51% | 11,58 | 11,93 | 11,75 | 11,62 | 11,78 | 4.353 | 1.732.132.400 |
| 3/12/2024 | 11,92 | 11,71 | -1,35% | 11,46 | 12,00 | 11,66 | 11,71 | 11,72 | 4.796 | 2.161.975.100 |
| 2/12/2024 | 12,40 | 11,87 | -4,04% | 11,76 | 12,40 | 11,90 | 11,87 | 11,88 | 4.927 | 1.632.294.000 |
| 29/11/2024 | 12,12 | 12,37 | +1,06% | 11,47 | 12,37 | 11,91 | 12,28 | 12,37 | 10.102 | 3.380.017.100 |
| 28/11/2024 | 13,33 | 12,24 | -8,66% | 12,20 | 13,33 | 12,54 | 12,24 | 12,25 | 4.418 | 1.679.940.300 |
| 27/11/2024 | 14,00 | 13,40 | -4,22% | 13,34 | 14,10 | 13,54 | 13,40 | 13,44 | 4.825 | 1.655.796.800 |
| 26/11/2024 | 13,67 | 13,99 | +2,57% | 13,60 | 14,12 | 13,88 | 13,95 | 13,99 | 5.660 | 2.059.959.200 |
| 25/11/2024 | 13,24 | 13,64 | +3,33% | 13,14 | 13,64 | 13,47 | 13,60 | 13,65 | 6.275 | 1.918.640.000 |
| 22/11/2024 | 13,02 | 13,20 | +1,69% | 12,87 | 13,20 | 13,07 | 13,12 | 13,20 | 2.568 | 1.229.656.300 |
| 21/11/2024 | 12,95 | 12,98 | +0,23% | 12,70 | 13,02 | 12,89 | 12,88 | 12,98 | 3.388 | 1.007.211.200 |
| 19/11/2024 | 12,84 | 12,95 | +1,01% | 12,75 | 13,04 | 12,90 | 12,95 | 12,96 | 5.009 | 1.427.339.800 |
| 18/11/2024 | 13,10 | 12,82 | -0,85% | 12,64 | 13,15 | 12,79 | 12,82 | 12,83 | 4.980 | 1.642.618.500 |
| 14/11/2024 | 13,50 | 12,93 | -1,30% | 12,85 | 13,64 | 13,03 | 12,92 | 12,93 | 3.218 | 1.120.786.500 |
| 13/11/2024 | 13,07 | 13,10 | -0,76% | 13,01 | 13,43 | 13,14 | 13,05 | 13,10 | 4.147 | 1.617.654.800 |
| 12/11/2024 | 13,28 | 13,20 | -0,38% | 12,89 | 13,38 | 13,08 | 13,09 | 13,20 | 5.294 | 1.613.198.600 |
| 11/11/2024 | 13,07 | 13,25 | +1,53% | 12,87 | 13,27 | 13,09 | 13,15 | 13,25 | 4.469 | 1.519.161.300 |
| 8/11/2024 | 13,00 | 13,05 | -1,14% | 12,60 | 13,11 | 12,88 | 13,02 | 13,05 | 3.945 | 1.304.000.600 |
| 7/11/2024 | 13,40 | 13,20 | -1,27% | 12,87 | 13,69 | 13,21 | 13,16 | 13,21 | 7.259 | 1.936.107.700 |
| 6/11/2024 | 13,69 | 13,37 | -3,81% | 13,21 | 13,72 | 13,46 | 13,37 | 13,40 | 7.051 | 1.833.260.700 |
| 5/11/2024 | 14,18 | 13,90 | -1,14% | 13,76 | 14,18 | 13,88 | 13,90 | 13,92 | 3.368 | 1.074.794.500 |
| 4/11/2024 | 14,10 | 14,06 | +1,88% | 13,89 | 14,35 | 14,11 | 14,06 | 14,10 | 5.800 | 1.209.203.900 |
| 1/11/2024 | 14,30 | 13,80 | -2,27% | 13,67 | 14,30 | 14,06 | 13,80 | 13,81 | 6.055 | 3.214.374.400 |
| 31/10/2024 | 14,01 | 14,12 | +1,36% | 13,85 | 14,17 | 14,01 | 14,01 | 14,12 | 3.891 | 1.196.406.100 |
| 30/10/2024 | 13,85 | 13,93 | +2,73% | 13,70 | 14,37 | 14,00 | 13,91 | 13,93 | 5.274 | 1.670.917.800 |
| 29/10/2024 | 13,49 | 13,56 | +0,59% | 13,35 | 13,68 | 13,52 | 13,51 | 13,56 | 2.224 | 657.350.000 |
| 28/10/2024 | 13,74 | 13,48 | -2,18% | 13,15 | 13,93 | 13,50 | 13,47 | 13,50 | 3.781 | 1.629.919.800 |
| 25/10/2024 | 13,88 | 13,78 | -1,29% | 13,49 | 14,09 | 13,75 | 13,73 | 13,79 | 2.241 | 1.244.873.100 |
| 24/10/2024 | 13,76 | 13,96 | +1,53% | 13,37 | 14,00 | 13,70 | 13,96 | 13,98 | 3.308 | 1.349.201.200 |
| 23/10/2024 | 13,62 | 13,75 | -0,29% | 13,34 | 13,75 | 13,56 | 13,69 | 13,75 | 3.200 | 1.144.348.900 |
| 22/10/2024 | 13,95 | 13,79 | -1,36% | 13,54 | 14,03 | 13,72 | 13,67 | 13,79 | 2.978 | 841.087.000 |
| 21/10/2024 | 13,83 | 13,98 | +1,01% | 13,77 | 14,11 | 13,93 | 13,87 | 13,98 | 1.861 | 653.446.900 |
| 18/10/2024 | 14,23 | 13,84 | -2,47% | 13,78 | 14,40 | 14,09 | 13,83 | 13,85 | 3.152 | 1.006.761.400 |
| 17/10/2024 | 13,90 | 14,19 | +1,14% | 13,63 | 14,21 | 14,07 | 14,18 | 14,19 | 2.818 | 837.016.700 |
| 16/10/2024 | 13,87 | 14,03 | +0,57% | 13,56 | 14,05 | 13,81 | 14,00 | 14,03 | 3.552 | 1.191.571.800 |
| 15/10/2024 | 13,85 | 13,95 | +1,75% | 13,82 | 14,18 | 13,97 | 13,94 | 13,99 | 3.192 | 1.026.327.000 |
| 14/10/2024 | 13,36 | 13,71 | +3,24% | 13,13 | 13,80 | 13,54 | 13,71 | 13,76 | 2.864 | 787.627.100 |
| 11/10/2024 | 13,21 | 13,28 | -0,08% | 12,96 | 13,42 | 13,15 | 13,24 | 13,28 | 2.124 | 660.479.600 |
| 10/10/2024 | 12,94 | 13,29 | +3,50% | 12,77 | 13,38 | 13,13 | 13,24 | 13,29 | 1.808 | 709.667.300 |
| 9/10/2024 | 13,12 | 12,84 | -2,65% | 12,84 | 13,20 | 12,99 | 12,82 | 12,84 | 1.124 | 361.114.300 |
| 8/10/2024 | 12,93 | 13,19 | +2,81% | 12,76 | 13,31 | 13,12 | 13,19 | 13,22 | 1.632 | 524.259.900 |
| 7/10/2024 | 13,20 | 12,83 | -1,69% | 12,80 | 13,20 | 12,92 | 12,82 | 12,85 | 1.047 | 398.222.900 |
| 4/10/2024 | 12,76 | 13,05 | +1,79% | 12,59 | 13,05 | 12,87 | 13,03 | 13,05 | 3.028 | 874.904.600 |
| 3/10/2024 | 13,20 | 12,82 | -3,90% | 12,67 | 13,23 | 12,87 | 12,81 | 12,85 | 2.012 | 695.615.300 |
| 2/10/2024 | 12,73 | 13,34 | +4,79% | 12,73 | 13,49 | 13,27 | 13,34 | 13,40 | 3.690 | 1.251.395.200 |
| 1/10/2024 | 12,37 | 12,73 | +2,25% | 12,37 | 12,87 | 12,71 | 12,65 | 12,73 | 2.654 | 686.126.400 |
| 30/9/2024 | 12,50 | 12,45 | +0,81% | 12,20 | 12,53 | 12,39 | 12,45 | 12,46 | 3.015 | 1.075.197.800 |
| 26/9/2024 | 12,56 | 12,35 | -0,48% | 12,08 | 12,59 | 12,33 | 12,25 | 12,35 | 2.794 | 702.225.000 |
| 25/9/2024 | 12,59 | 12,41 | -0,96% | 12,05 | 12,62 | 12,29 | 12,38 | 12,41 | 3.060 | 1.149.922.200 |
| 24/9/2024 | 12,56 | 12,53 | +0,08% | 12,41 | 12,90 | 12,60 | 12,52 | 12,53 | 2.487 | 680.721.100 |
| 23/9/2024 | 12,62 | 12,52 | -0,87% | 12,26 | 12,66 | 12,49 | 12,50 | 12,54 | 1.548 | 363.037.500 |
| 20/9/2024 | 12,86 | 12,63 | -3,07% | 12,44 | 13,03 | 12,63 | 12,56 | 12,63 | 4.985 | 1.426.863.300 |
| 19/9/2024 | 13,00 | 13,03 | -0,31% | 12,86 | 13,43 | 13,14 | 13,03 | 13,07 | 3.090 | 1.166.028.800 |
| 18/9/2024 | 12,95 | 13,07 | +0,15% | 12,81 | 13,45 | 13,17 | 13,00 | 13,07 | 2.804 | 1.017.829.800 |
| 17/9/2024 | 12,76 | 13,05 | +2,27% | 12,48 | 13,19 | 12,97 | 13,04 | 13,15 | 2.100 | 845.491.000 |
| 16/9/2024 | 12,59 | 12,76 | +1,67% | 12,43 | 12,76 | 12,66 | 12,71 | 12,76 | 1.473 | 463.260.300 |
| 13/9/2024 | 12,08 | 12,55 | +3,98% | 12,08 | 12,58 | 12,45 | 12,48 | 12,55 | 1.492 | 472.894.300 |
| 12/9/2024 | 12,31 | 12,07 | -1,55% | 11,93 | 12,41 | 12,08 | 12,00 | 12,07 | 2.197 | 642.810.000 |
| 11/9/2024 | 12,13 | 12,26 | +1,49% | 12,13 | 12,45 | 12,29 | 12,20 | 12,26 | 2.102 | 642.695.900 |
| 10/9/2024 | 12,12 | 12,08 | -0,25% | 12,02 | 12,25 | 12,10 | 12,07 | 12,08 | 1.269 | 341.865.300 |
| 9/9/2024 | 12,30 | 12,11 | -1,54% | 12,10 | 12,62 | 12,24 | 12,11 | 12,12 | 1.779 | 504.948.400 |
| 6/9/2024 | 12,69 | 12,30 | -3,23% | 12,25 | 12,79 | 12,39 | 12,29 | 12,34 | 1.920 | 431.292.000 |
| 5/9/2024 | 12,33 | 12,71 | +3,08% | 12,26 | 12,75 | 12,55 | 12,62 | 12,72 | 2.968 | 929.811.000 |
| 4/9/2024 | 11,92 | 12,33 | +2,41% | 11,92 | 12,49 | 12,31 | 12,33 | 12,35 | 2.559 | 956.207.200 |
| 3/9/2024 | 12,00 | 12,04 | -0,08% | 11,87 | 12,30 | 12,09 | 11,94 | 12,04 | 3.000 | 1.004.877.700 |
| 2/9/2024 | 11,90 | 12,05 | +0,17% | 11,68 | 12,05 | 11,89 | 11,99 | 12,05 | 2.742 | 686.717.800 |
| 30/8/2024 | 11,92 | 12,03 | -0,99% | 11,70 | 12,20 | 11,94 | 11,97 | 12,04 | 5.442 | 2.252.368.600 |
| 29/8/2024 | 12,43 | 12,15 | -3,19% | 12,14 | 12,57 | 12,27 | 12,15 | 12,17 | 2.618 | 693.918.100 |
| 28/8/2024 | 12,75 | 12,55 | -1,57% | 12,46 | 12,92 | 12,67 | 12,55 | 12,61 | 4.005 | 1.146.732.200 |
| 27/8/2024 | 12,12 | 12,75 | +4,25% | 12,06 | 13,02 | 12,63 | 12,75 | 12,82 | 6.848 | 2.415.846.400 |
| 26/8/2024 | 12,30 | 12,23 | -0,41% | 11,94 | 12,30 | 12,11 | 12,23 | 12,24 | 2.485 | 586.923.500 |
| 23/8/2024 | 11,80 | 12,28 | +4,33% | 11,78 | 12,41 | 12,18 | 12,28 | 12,29 | 3.201 | 864.846.800 |
| 22/8/2024 | 12,34 | 11,77 | -4,07% | 11,68 | 12,46 | 11,84 | 11,75 | 11,77 | 3.848 | 950.611.600 |
| 21/8/2024 | 12,25 | 12,27 | +0,08% | 12,15 | 12,49 | 12,34 | 12,26 | 12,27 | 4.292 | 1.162.693.700 |
| 20/8/2024 | 11,90 | 12,26 | +2,17% | 11,90 | 12,26 | 12,07 | 12,14 | 12,26 | 3.171 | 783.623.600 |
| 19/8/2024 | 11,76 | 12,00 | +2,04% | 11,69 | 12,02 | 11,87 | 11,91 | 12,00 | 1.994 | 659.381.200 |
| 16/8/2024 | 12,30 | 11,76 | -3,76% | 11,54 | 12,39 | 11,77 | 11,73 | 11,76 | 3.392 | 1.412.599.800 |
| 15/8/2024 | 12,20 | 12,22 | +0,16% | 11,97 | 12,54 | 12,27 | 12,22 | 12,32 | 4.561 | 1.333.961.100 |
| 14/8/2024 | 12,30 | 12,20 | -1,93% | 12,10 | 12,54 | 12,24 | 12,11 | 12,21 | 2.679 | 859.202.700 |
| 13/8/2024 | 12,67 | 12,44 | +0,32% | 12,15 | 12,67 | 12,42 | 12,44 | 12,51 | 3.028 | 949.456.100 |
| 12/8/2024 | 12,67 | 12,40 | -2,21% | 12,21 | 12,70 | 12,40 | 12,40 | 12,45 | 3.253 | 1.402.183.500 |
| 9/8/2024 | 12,53 | 12,68 | +4,36% | 12,29 | 12,89 | 12,66 | 12,64 | 12,69 | 5.583 | 1.844.923.300 |
| 8/8/2024 | 12,25 | 12,15 | -0,74% | 12,11 | 12,40 | 12,23 | 12,15 | 12,19 | 3.526 | 992.780.500 |
| 7/8/2024 | 11,75 | 12,24 | +5,25% | 11,75 | 12,26 | 12,04 | 12,15 | 12,24 | 3.011 | 1.149.060.100 |
| 6/8/2024 | 11,61 | 11,63 | +0,35% | 11,27 | 11,74 | 11,50 | 11,59 | 11,64 | 2.887 | 916.490.100 |
| 5/8/2024 | 11,51 | 11,59 | -3,50% | 11,22 | 11,77 | 11,47 | 11,50 | 11,59 | 4.358 | 1.437.604.300 |
| 2/8/2024 | 11,94 | 12,01 | +0,33% | 11,86 | 12,36 | 12,07 | 12,01 | 12,03 | 3.923 | 1.106.597.700 |
| 1/8/2024 | 12,38 | 11,97 | -1,40% | 11,97 | 12,46 | 12,20 | 11,96 | 11,97 | 6.497 | 1.757.461.000 |
| 31/7/2024 | 11,83 | 12,14 | +2,45% | 11,72 | 12,33 | 12,07 | 12,13 | 12,25 | 4.178 | 1.429.602.000 |
| 30/7/2024 | 11,48 | 11,85 | +4,41% | 11,16 | 11,93 | 11,59 | 11,77 | 11,85 | 3.680 | 2.885.286.500 |
| 29/7/2024 | 11,25 | 11,35 | +0,44% | 11,13 | 11,38 | 11,25 | 11,19 | 11,35 | 1.588 | 611.602.000 |
| 26/7/2024 | 11,49 | 11,30 | -0,96% | 11,28 | 11,55 | 11,38 | 11,27 | 11,34 | 2.700 | 861.456.200 |
| 25/7/2024 | 11,35 | 11,41 | +0,26% | 11,16 | 11,53 | 11,39 | 11,41 | 11,45 | 2.339 | 732.724.600 |
| 24/7/2024 | 11,23 | 11,38 | +1,25% | 11,17 | 11,50 | 11,35 | 11,38 | 11,40 | 3.020 | 898.317.100 |
| 23/7/2024 | 11,79 | 11,24 | -4,50% | 11,18 | 11,90 | 11,43 | 11,22 | 11,24 | 3.434 | 1.384.134.600 |
| 22/7/2024 | 11,15 | 11,77 | +6,52% | 11,05 | 11,78 | 11,44 | 11,77 | 11,78 | 2.437 | 1.224.527.200 |
| 19/7/2024 | 11,22 | 11,05 | -0,81% | 10,96 | 11,32 | 11,11 | 11,05 | 11,06 | 1.563 | 691.090.400 |
| 18/7/2024 | 11,50 | 11,14 | -3,13% | 10,77 | 11,58 | 11,13 | 11,10 | 11,14 | 4.996 | 1.687.225.600 |
| 17/7/2024 | 10,99 | 11,50 | +3,60% | 10,95 | 11,50 | 11,22 | 11,50 | 11,51 | 4.450 | 1.979.249.600 |
| 16/7/2024 | 11,31 | 11,10 | +4,23% | 10,85 | 11,38 | 11,06 | 10,99 | 11,10 | 5.698 | 2.344.027.600 |
| 15/7/2024 | 10,41 | 10,65 | +3,00% | 10,29 | 10,67 | 10,53 | 10,65 | 10,66 | 2.101 | 686.144.100 |
| 12/7/2024 | 10,51 | 10,34 | -1,99% | 10,34 | 10,82 | 10,55 | 10,34 | 10,44 | 2.464 | 1.151.005.400 |
| 11/7/2024 | 10,26 | 10,55 | +4,04% | 10,18 | 10,57 | 10,39 | 10,45 | 10,55 | 6.406 | 4.631.035.200 |
| 10/7/2024 | 10,10 | 10,14 | +1,40% | 10,02 | 10,48 | 10,17 | 10,10 | 10,15 | 4.284 | 1.525.469.500 |
| 9/7/2024 | 10,06 | 10,00 | -0,50% | 9,95 | 10,17 | 10,03 | 9,99 | 10,05 | 2.341 | 734.224.500 |
| 8/7/2024 | 10,29 | 10,05 | -2,99% | 10,02 | 10,35 | 10,13 | 10,05 | 10,06 | 1.908 | 547.901.200 |
| 5/7/2024 | 10,80 | 10,36 | -2,45% | 10,30 | 10,86 | 10,42 | 10,36 | 10,40 | 2.730 | 1.098.174.300 |
| 4/7/2024 | 10,30 | 10,62 | +3,91% | 10,29 | 10,75 | 10,56 | 10,51 | 10,62 | 2.018 | 537.770.900 |
| 3/7/2024 | 9,77 | 10,22 | +5,47% | 9,65 | 10,26 | 9,81 | 10,21 | 10,22 | 3.324 | 2.538.971.500 |
| 2/7/2024 | 9,94 | 9,69 | -3,29% | 9,69 | 10,15 | 9,82 | 9,69 | 9,72 | 2.893 | 829.227.700 |
| 1/7/2024 | 10,28 | 10,02 | -2,72% | 10,02 | 10,48 | 10,19 | 10,01 | 10,11 | 2.247 | 683.028.800 |
| 28/6/2024 | 10,72 | 10,30 | -4,19% | 10,18 | 10,72 | 10,39 | 10,30 | 10,34 | 3.061 | 965.055.400 |
| 27/6/2024 | 10,65 | 10,75 | +1,90% | 10,38 | 10,85 | 10,66 | 10,73 | 10,75 | 2.534 | 973.143.800 |
| 26/6/2024 | 10,21 | 10,55 | +2,13% | 9,87 | 10,67 | 10,38 | 10,55 | 10,57 | 3.904 | 1.128.327.600 |
| 25/6/2024 | 9,74 | 10,33 | +5,30% | 9,74 | 10,33 | 10,13 | 10,31 | 10,33 | 2.402 | 636.530.100 |
| 24/6/2024 | 9,53 | 9,81 | +3,81% | 9,52 | 9,93 | 9,81 | 9,81 | 9,89 | 1.227 | 309.423.200 |
| 21/6/2024 | 9,29 | 9,45 | +0,75% | 9,22 | 9,58 | 9,42 | 9,45 | 9,48 | 1.697 | 262.445.900 |
| 20/6/2024 | 9,93 | 9,38 | -3,79% | 9,25 | 9,99 | 9,45 | 9,30 | 9,38 | 3.911 | 784.324.300 |
| 19/6/2024 | 9,62 | 9,75 | +0,52% | 9,51 | 9,81 | 9,66 | 9,73 | 9,79 | 1.017 | 276.426.400 |
| 18/6/2024 | 9,66 | 9,70 | -0,51% | 9,57 | 9,85 | 9,71 | 9,69 | 9,73 | 1.903 | 389.768.100 |
| 17/6/2024 | 9,90 | 9,75 | -1,22% | 9,64 | 9,91 | 9,74 | 9,71 | 9,76 | 1.683 | 415.293.200 |
| 14/6/2024 | 9,85 | 9,87 | +0,20% | 9,50 | 10,09 | 9,84 | 9,78 | 9,88 | 1.719 | 429.255.100 |
| 13/6/2024 | 10,03 | 9,85 | -0,40% | 9,83 | 10,16 | 9,96 | 9,83 | 9,85 | 2.345 | 950.493.400 |
| 12/6/2024 | 9,85 | 9,89 | +2,17% | 9,57 | 9,98 | 9,72 | 9,77 | 9,70 | 2.607 | 991.743.300 |
| 11/6/2024 | 9,42 | 9,68 | +2,54% | 9,38 | 9,75 | 9,64 | 9,68 | 9,75 | 1.976 | 571.894.000 |
| 10/6/2024 | 9,82 | 9,44 | -3,08% | 9,29 | 9,87 | 9,56 | 9,44 | 9,46 | 5.120 | 1.183.304.200 |
| 7/6/2024 | 10,10 | 9,74 | -5,53% | 9,74 | 10,29 | 9,98 | 9,74 | 9,76 | 2.873 | 561.633.600 |
| 6/6/2024 | 10,59 | 10,31 | -1,53% | 10,31 | 10,63 | 10,45 | 10,30 | 10,33 | 2.888 | 564.125.100 |
| 5/6/2024 | 9,96 | 10,47 | +4,08% | 9,96 | 10,73 | 10,43 | 10,43 | 10,47 | 6.360 | 1.618.360.700 |
| 4/6/2024 | 9,85 | 10,06 | +2,44% | 9,64 | 10,09 | 9,91 | 10,00 | 10,07 | 4.364 | 813.184.000 |
| 3/6/2024 | 9,76 | 9,82 | +0,61% | 9,39 | 9,94 | 9,74 | 9,81 | 9,91 | 4.336 | 848.786.700 |
| 31/5/2024 | 9,84 | 9,76 | -0,41% | 9,57 | 9,84 | 9,67 | 9,71 | 9,76 | 2.656 | 573.056.100 |
| 29/5/2024 | 10,11 | 9,80 | -2,97% | 9,53 | 10,14 | 9,79 | 9,80 | 9,90 | 4.698 | 1.007.156.500 |
| 28/5/2024 | 10,09 | 10,10 | +1,92% | 9,91 | 10,20 | 10,07 | 10,10 | 10,15 | 6.406 | 993.905.600 |
| 27/5/2024 | 9,54 | 9,91 | +4,54% | 9,47 | 9,94 | 9,73 | 9,85 | 9,92 | 2.802 | 601.831.100 |
| 24/5/2024 | 9,45 | 9,48 | -0,63% | 9,13 | 9,56 | 9,31 | 9,48 | 9,53 | 3.466 | 934.666.400 |
| 23/5/2024 | 9,56 | 9,54 | -0,21% | 9,37 | 9,65 | 9,49 | 9,50 | 9,54 | 2.189 | 731.587.200 |
| 22/5/2024 | 9,70 | 9,56 | -1,34% | 9,50 | 9,78 | 9,61 | 9,50 | 9,57 | 2.288 | 588.683.500 |
| 21/5/2024 | 10,14 | 9,69 | -3,49% | 9,69 | 10,14 | 9,79 | 9,69 | 9,71 | 2.041 | 517.230.300 |
| 20/5/2024 | 9,73 | 10,04 | +3,19% | 9,61 | 10,13 | 9,93 | 10,03 | 10,12 | 1.582 | 423.811.600 |
| 17/5/2024 | 9,93 | 9,73 | -1,82% | 9,73 | 9,97 | 9,80 | 9,73 | 9,75 | 1.381 | 369.206.300 |
| 16/5/2024 | 10,27 | 9,91 | -2,17% | 9,83 | 10,29 | 9,94 | 9,88 | 9,91 | 2.619 | 470.964.500 |
| 15/5/2024 | 9,81 | 10,13 | +3,16% | 9,66 | 10,26 | 10,09 | 10,13 | 10,17 | 2.880 | 722.074.000 |
| 14/5/2024 | 10,11 | 9,82 | -1,90% | 9,69 | 10,11 | 9,88 | 9,79 | 9,82 | 3.544 | 818.921.300 |
| 13/5/2024 | 10,26 | 10,01 | -2,15% | 9,88 | 10,42 | 10,05 | 10,00 | 10,02 | 3.821 | 1.339.126.500 |
| 10/5/2024 | 10,48 | 10,23 | -5,28% | 9,83 | 10,76 | 10,35 | 10,20 | 10,23 | 5.775 | 1.554.233.200 |
| 9/5/2024 | 11,47 | 10,80 | -6,01% | 10,56 | 11,47 | 10,80 | 10,79 | 10,80 | 3.766 | 1.258.886.500 |
| 8/5/2024 | 11,30 | 11,49 | +1,86% | 11,02 | 11,49 | 11,23 | 11,37 | 11,49 | 2.986 | 616.321.300 |
| 7/5/2024 | 11,41 | 11,28 | -1,91% | 11,15 | 11,80 | 11,35 | 11,27 | 11,30 | 3.977 | 1.275.023.500 |
| 6/5/2024 | 12,06 | 11,50 | -4,49% | 11,35 | 12,06 | 11,55 | 11,46 | 11,53 | 3.555 | 1.203.637.300 |
| 3/5/2024 | 11,46 | 12,04 | +6,55% | 11,44 | 12,04 | 11,86 | 11,89 | 12,04 | 3.345 | 1.229.540.700 |
| 2/5/2024 | 11,37 | 11,30 | +1,80% | 11,10 | 11,43 | 11,27 | 11,22 | 11,30 | 2.422 | 506.374.400 |
| 30/4/2024 | 11,93 | 11,10 | -7,35% | 10,94 | 11,93 | 11,25 | 11,10 | 11,12 | 4.393 | 1.122.976.400 |
| 29/4/2024 | 11,86 | 11,98 | +2,92% | 11,69 | 12,05 | 11,88 | 11,86 | 11,98 | 2.432 | 786.813.600 |
| 26/4/2024 | 11,21 | 11,64 | +4,96% | 11,21 | 11,70 | 11,54 | 11,50 | 11,64 | 1.513 | 377.201.200 |
| 25/4/2024 | 11,11 | 11,09 | -1,42% | 11,01 | 11,37 | 11,18 | 11,09 | 11,10 | 1.352 | 439.049.000 |
| 24/4/2024 | 11,39 | 11,25 | -1,23% | 11,25 | 11,60 | 11,41 | 11,25 | 11,31 | 1.666 | 438.110.200 |
| 23/4/2024 | 11,73 | 11,39 | -3,06% | 11,39 | 11,79 | 11,52 | 11,39 | 11,45 | 1.467 | 591.813.000 |
| 22/4/2024 | 11,64 | 11,75 | +0,95% | 11,52 | 11,88 | 11,73 | 11,74 | 11,85 | 3.290 | 682.900.200 |
| 19/4/2024 | 11,40 | 11,64 | +2,56% | 11,36 | 11,99 | 11,73 | 11,64 | 11,68 | 2.955 | 831.758.100 |
| 18/4/2024 | 11,58 | 11,35 | -2,66% | 11,04 | 11,76 | 11,31 | 11,35 | 11,41 | 4.396 | 1.873.322.200 |
| 17/4/2024 | 11,80 | 11,66 | -1,10% | 11,35 | 11,90 | 11,57 | 11,61 | 11,66 | 2.756 | 703.532.800 |
| 16/4/2024 | 11,97 | 11,79 | -2,64% | 11,65 | 11,97 | 11,80 | 11,72 | 11,79 | 4.757 | 1.534.967.400 |
| 15/4/2024 | 12,64 | 12,11 | -4,72% | 11,92 | 12,97 | 12,29 | 11,96 | 12,11 | 4.354 | 1.615.551.300 |
| 12/4/2024 | 13,27 | 12,71 | -8,43% | 12,56 | 13,44 | 12,83 | 12,70 | 12,75 | 7.009 | 2.792.631.500 |
| 11/4/2024 | 13,57 | 13,88 | +3,27% | 13,37 | 14,04 | 13,77 | 13,85 | 13,88 | 3.558 | 1.700.814.600 |
| 10/4/2024 | 13,59 | 13,44 | -0,88% | 13,29 | 13,84 | 13,56 | 13,44 | 13,48 | 3.985 | 867.645.900 |
| 9/4/2024 | 13,38 | 13,56 | +1,80% | 13,38 | 13,69 | 13,54 | 13,44 | 13,56 | 2.241 | 682.250.800 |
| 8/4/2024 | 13,25 | 13,32 | +0,23% | 13,22 | 13,52 | 13,34 | 13,32 | 13,34 | 2.810 | 867.238.900 |
| 5/4/2024 | 13,18 | 13,29 | +0,53% | 13,18 | 13,57 | 13,38 | 13,29 | 13,46 | 1.703 | 685.091.200 |
| 4/4/2024 | 13,53 | 13,22 | -2,29% | 13,21 | 13,79 | 13,49 | 13,21 | 13,24 | 2.085 | 768.796.700 |
| 3/4/2024 | 13,64 | 13,53 | -1,60% | 13,21 | 13,76 | 13,49 | 13,53 | 13,64 | 2.948 | 928.795.100 |
| 2/4/2024 | 13,51 | 13,75 | +1,18% | 13,25 | 13,83 | 13,58 | 13,75 | 13,82 | 2.163 | 609.275.400 |
| 1/4/2024 | 14,00 | 13,59 | -2,93% | 13,57 | 14,04 | 13,73 | 13,57 | 13,59 | 2.448 | 744.041.600 |
| 28/3/2024 | 13,84 | 14,00 | +1,89% | 13,62 | 14,26 | 14,00 | 13,84 | 14,00 | 3.666 | 1.379.938.700 |
| 27/3/2024 | 12,99 | 13,74 | +7,01% | 12,96 | 13,74 | 13,45 | 13,65 | 13,74 | 3.263 | 972.558.500 |
| 26/3/2024 | 12,51 | 12,84 | +2,64% | 12,50 | 13,07 | 12,86 | 12,84 | 12,87 | 2.620 | 748.492.500 |
| 25/3/2024 | 12,80 | 12,51 | -1,42% | 12,43 | 12,98 | 12,60 | 12,44 | 12,53 | 3.235 | 1.059.353.700 |
| 22/3/2024 | 13,24 | 12,69 | -3,20% | 12,35 | 13,25 | 12,75 | 12,68 | 12,69 | 2.818 | 860.608.500 |
| 21/3/2024 | 13,60 | 13,11 | -2,82% | 13,11 | 13,71 | 13,33 | 13,11 | 13,20 | 1.642 | 721.363.900 |
| 20/3/2024 | 13,72 | 13,49 | -2,67% | 12,97 | 13,84 | 13,43 | 13,49 | 13,50 | 3.258 | 1.211.605.100 |
| 19/3/2024 | 13,50 | 13,86 | +2,82% | 13,30 | 13,86 | 13,69 | 13,73 | 13,86 | 1.612 | 565.181.800 |
| 18/3/2024 | 13,75 | 13,48 | -0,88% | 13,39 | 13,94 | 13,63 | 13,48 | 13,52 | 1.156 | 415.874.300 |
| 15/3/2024 | 14,50 | 13,60 | -6,14% | 13,58 | 14,60 | 14,02 | 13,60 | 13,70 | 3.286 | 1.679.265.000 |
| 14/3/2024 | 13,84 | 14,49 | +5,08% | 13,72 | 14,49 | 14,06 | 14,42 | 14,49 | 2.983 | 1.108.691.200 |
| 13/3/2024 | 13,51 | 13,79 | +2,38% | 13,50 | 13,85 | 13,75 | 13,77 | 13,79 | 1.498 | 557.565.000 |
| 12/3/2024 | 13,60 | 13,47 | +0,37% | 13,36 | 13,79 | 13,56 | 13,45 | 13,50 | 2.264 | 1.089.143.800 |
| 11/3/2024 | 14,00 | 13,42 | -4,35% | 13,33 | 14,11 | 13,55 | 13,42 | 13,50 | 2.092 | 764.334.400 |
| 8/3/2024 | 13,65 | 14,03 | +1,81% | 13,24 | 14,07 | 13,75 | 0,00 | 0,00 | 1.809 | 549.628.900 |
| 7/3/2024 | 13,94 | 13,78 | -0,72% | 13,62 | 14,09 | 13,90 | 13,78 | 13,92 | 1.308 | 523.957.700 |
| 6/3/2024 | 13,80 | 13,88 | +0,58% | 13,55 | 13,94 | 13,73 | 13,73 | 13,90 | 1.931 | 601.740.900 |
| 5/3/2024 | 13,19 | 13,80 | +3,76% | 13,19 | 14,00 | 13,77 | 13,76 | 13,80 | 3.102 | 1.148.230.800 |
| 4/3/2024 | 13,25 | 13,30 | +0,83% | 13,12 | 13,44 | 13,29 | 13,22 | 13,30 | 2.192 | 695.645.200 |
| 1/3/2024 | 14,11 | 13,19 | -6,72% | 13,08 | 14,11 | 13,45 | 13,18 | 13,19 | 5.584 | 1.937.134.300 |
| 29/2/2024 | 13,20 | 14,14 | +7,20% | 13,06 | 14,14 | 13,82 | 13,86 | 14,14 | 4.105 | 1.853.788.900 |
| 28/2/2024 | 13,49 | 13,19 | -2,22% | 12,97 | 13,52 | 13,22 | 13,17 | 13,28 | 1.695 | 511.791.300 |
| 27/2/2024 | 13,33 | 13,49 | +1,81% | 13,33 | 13,75 | 13,55 | 13,49 | 13,50 | 2.813 | 692.711.200 |
| 26/2/2024 | 12,90 | 13,25 | +2,32% | 12,75 | 13,34 | 13,18 | 13,25 | 13,28 | 1.601 | 596.908.600 |
| 23/2/2024 | 13,43 | 12,95 | -3,57% | 12,95 | 13,55 | 13,16 | 0,00 | 0,00 | 1.335 | 534.871.600 |
| 22/2/2024 | 13,71 | 13,43 | -1,76% | 13,43 | 13,84 | 13,61 | 13,43 | 13,44 | 2.605 | 805.207.000 |
| 21/2/2024 | 13,47 | 13,67 | +1,41% | 13,32 | 13,80 | 13,64 | 13,66 | 13,74 | 4.666 | 1.415.801.800 |
| 20/2/2024 | 12,51 | 13,48 | +7,58% | 12,28 | 13,48 | 13,13 | 13,45 | 13,48 | 6.417 | 2.272.829.600 |
| 19/2/2024 | 12,13 | 12,53 | +3,55% | 12,06 | 12,53 | 12,35 | 12,50 | 12,53 | 2.328 | 940.231.600 |
| 16/2/2024 | 11,53 | 12,10 | +5,58% | 11,47 | 12,20 | 11,97 | 12,09 | 12,10 | 3.376 | 1.156.437.400 |
| 15/2/2024 | 11,87 | 11,46 | -3,54% | 11,43 | 11,98 | 11,58 | 11,45 | 11,53 | 2.857 | 706.541.300 |
| 14/2/2024 | 11,63 | 11,88 | +1,63% | 11,54 | 11,95 | 11,73 | 11,81 | 11,89 | 2.004 | 448.361.300 |
| 9/2/2024 | 11,99 | 11,69 | -2,58% | 11,65 | 12,22 | 11,88 | 0,00 | 0,00 | 1.765 | 734.624.900 |
| 8/2/2024 | 11,77 | 12,00 | +3,81% | 11,77 | 12,55 | 12,06 | 12,00 | 12,02 | 4.292 | 1.954.969.700 |
| 7/2/2024 | 11,21 | 11,56 | +2,21% | 11,21 | 11,69 | 11,45 | 11,55 | 11,67 | 1.330 | 459.869.500 |
| 6/2/2024 | 11,19 | 11,31 | +0,98% | 11,13 | 11,52 | 11,32 | 11,30 | 11,31 | 2.054 | 557.253.500 |
| 5/2/2024 | 11,18 | 11,20 | -0,09% | 10,88 | 11,46 | 11,18 | 11,20 | 11,21 | 3.042 | 793.859.200 |
| 2/2/2024 | 11,15 | 11,21 | +1,08% | 11,04 | 11,50 | 11,25 | 11,08 | 11,21 | 3.114 | 1.148.278.500 |
| 1/2/2024 | 11,32 | 11,09 | -2,03% | 11,09 | 11,44 | 11,23 | 11,09 | 11,10 | 2.621 | 724.668.600 |
| 31/1/2024 | 11,15 | 11,32 | +1,52% | 11,15 | 11,63 | 11,36 | 11,32 | 11,38 | 5.360 | 1.340.877.200 |
| 30/1/2024 | 11,98 | 11,15 | -6,30% | 11,15 | 11,98 | 11,40 | 11,15 | 11,19 | 4.428 | 1.202.685.000 |
| 29/1/2024 | 12,10 | 11,90 | -1,82% | 11,79 | 12,36 | 12,05 | 11,90 | 11,92 | 2.644 | 770.208.500 |
| 26/1/2024 | 12,35 | 12,12 | -1,70% | 11,91 | 12,42 | 12,15 | 12,12 | 12,14 | 2.001 | 451.459.500 |
| 25/1/2024 | 12,37 | 12,33 | +0,57% | 12,19 | 12,56 | 12,35 | 12,25 | 12,34 | 2.354 | 686.332.700 |
| 24/1/2024 | 12,45 | 12,26 | -1,13% | 12,21 | 12,98 | 12,56 | 12,26 | 12,29 | 5.758 | 1.835.772.400 |
| 23/1/2024 | 11,69 | 12,40 | +7,17% | 11,59 | 12,40 | 12,07 | 12,34 | 12,40 | 4.377 | 1.395.790.100 |
| 22/1/2024 | 12,05 | 11,57 | -3,10% | 11,33 | 12,12 | 11,69 | 11,56 | 11,67 | 2.331 | 746.200.000 |
| 19/1/2024 | 11,15 | 11,94 | +1,53% | 10,87 | 11,96 | 11,53 | 11,85 | 11,94 | 3.234 | 1.259.571.900 |
| 18/1/2024 | 12,17 | 11,76 | -3,37% | 11,64 | 12,26 | 11,85 | 11,75 | 11,76 | 4.063 | 1.552.753.100 |
| 17/1/2024 | 11,60 | 12,17 | +6,47% | 11,51 | 12,19 | 11,93 | 12,16 | 12,17 | 5.894 | 2.281.422.400 |
| 16/1/2024 | 11,35 | 11,43 | +3,91% | 11,30 | 11,74 | 11,49 | 11,33 | 11,45 | 4.159 | 1.601.030.700 |
| 15/1/2024 | 11,04 | 11,00 | -1,79% | 11,00 | 11,38 | 11,18 | 11,00 | 11,07 | 1.913 | 543.448.700 |
| 12/1/2024 | 10,93 | 11,20 | +1,82% | 10,81 | 11,37 | 11,19 | 11,20 | 11,28 | 2.281 | 763.807.300 |
| 11/1/2024 | 11,13 | 11,00 | -2,05% | 10,84 | 11,42 | 11,06 | 11,00 | 11,03 | 2.947 | 885.603.600 |
| 10/1/2024 | 11,02 | 11,23 | +1,17% | 11,01 | 11,36 | 11,16 | 11,15 | 11,23 | 2.721 | 884.992.400 |
| 9/1/2024 | 11,24 | 11,10 | -1,42% | 11,04 | 11,36 | 11,20 | 11,10 | 11,22 | 2.521 | 704.907.900 |
| 8/1/2024 | 10,99 | 11,26 | +2,46% | 10,77 | 11,26 | 11,08 | 11,14 | 11,26 | 2.059 | 492.581.200 |
| 5/1/2024 | 10,65 | 10,99 | +2,23% | 10,65 | 11,26 | 11,05 | 10,88 | 10,99 | 2.417 | 711.817.700 |
| 4/1/2024 | 11,10 | 10,75 | -3,15% | 10,66 | 11,17 | 10,83 | 10,75 | 10,80 | 2.994 | 802.839.000 |
| 3/1/2024 | 11,30 | 11,10 | -2,55% | 11,09 | 11,54 | 11,23 | 11,10 | 11,17 | 3.771 | 1.110.902.800 |
| 2/1/2024 | 11,55 | 11,39 | -2,48% | 11,18 | 11,64 | 11,43 | 11,32 | 11,39 | 4.582 | 1.132.888.800 |
| 28/12/2023 | 11,34 | 11,68 | +4,10% | 11,33 | 11,68 | 11,55 | 11,50 | 11,68 | 3.306 | 1.234.851.000 |
| 27/12/2023 | 11,09 | 11,22 | +0,81% | 11,07 | 11,47 | 11,26 | 11,20 | 11,23 | 2.728 | 970.998.300 |
| 26/12/2023 | 11,57 | 11,13 | -3,97% | 11,13 | 11,60 | 11,31 | 11,13 | 11,14 | 5.320 | 1.629.800.500 |
| 22/12/2023 | 11,59 | 11,59 | -0,09% | 10,93 | 11,72 | 11,34 | 11,47 | 11,59 | 5.928 | 1.941.841.600 |
| 21/12/2023 | 12,10 | 11,60 | -3,49% | 11,38 | 12,31 | 11,70 | 11,59 | 11,60 | 4.792 | 1.626.731.900 |
| 20/12/2023 | 11,20 | 12,02 | +7,03% | 11,16 | 12,03 | 11,73 | 11,88 | 12,02 | 7.622 | 2.328.950.400 |
| 19/12/2023 | 10,97 | 11,23 | +2,84% | 10,54 | 11,40 | 11,07 | 11,23 | 11,26 | 6.605 | 2.368.108.800 |
| 18/12/2023 | 11,99 | 10,92 | -8,24% | 10,91 | 12,08 | 11,37 | 10,92 | 10,95 | 7.255 | 2.594.506.000 |
| 15/12/2023 | 12,07 | 11,90 | -0,67% | 11,90 | 12,38 | 12,12 | 11,90 | 11,94 | 3.103 | 1.144.729.400 |
| 14/12/2023 | 12,23 | 11,98 | -0,33% | 11,91 | 12,70 | 12,27 | 11,95 | 12,00 | 7.590 | 2.522.138.100 |
| 13/12/2023 | 11,85 | 12,02 | +1,69% | 11,72 | 12,20 | 11,98 | 12,02 | 12,03 | 3.619 | 1.555.745.600 |
| 12/12/2023 | 11,78 | 11,82 | +0,85% | 11,78 | 12,00 | 11,86 | 11,82 | 11,86 | 1.655 | 816.912.500 |
| 11/12/2023 | 11,76 | 11,72 | -0,26% | 11,71 | 12,03 | 11,79 | 11,72 | 11,79 | 2.190 | 604.008.100 |
| 8/12/2023 | 11,59 | 11,75 | +2,17% | 11,54 | 11,90 | 11,76 | 11,74 | 11,83 | 3.585 | 978.599.000 |
| 7/12/2023 | 11,80 | 11,50 | -2,13% | 11,50 | 11,86 | 11,67 | 11,50 | 11,51 | 2.607 | 831.417.400 |
| 6/12/2023 | 11,65 | 11,75 | +1,29% | 11,34 | 11,80 | 11,57 | 11,72 | 11,75 | 3.929 | 1.173.244.400 |
| 5/12/2023 | 11,84 | 11,60 | -2,52% | 11,50 | 12,10 | 11,86 | 11,59 | 11,68 | 4.393 | 1.235.416.000 |
| 4/12/2023 | 11,67 | 11,90 | +1,80% | 11,40 | 11,98 | 11,75 | 11,75 | 11,90 | 4.205 | 1.413.665.300 |
| 1/12/2023 | 11,11 | 11,69 | +5,79% | 11,08 | 11,75 | 11,52 | 11,63 | 11,69 | 4.422 | 1.289.549.500 |
| 30/11/2023 | 11,48 | 11,05 | -2,73% | 10,88 | 11,56 | 11,26 | 11,02 | 11,06 | 2.423 | 924.656.200 |
| 29/11/2023 | 11,65 | 11,36 | -1,56% | 11,20 | 11,82 | 11,43 | 11,24 | 11,37 | 3.209 | 943.452.300 |
| 28/11/2023 | 11,62 | 11,54 | -0,69% | 11,50 | 11,98 | 11,73 | 11,54 | 11,63 | 3.419 | 935.571.900 |
| 27/11/2023 | 11,40 | 11,62 | +2,74% | 11,26 | 11,70 | 11,51 | 11,58 | 11,62 | 2.456 | 598.222.100 |
| 24/11/2023 | 11,34 | 11,31 | -0,88% | 11,02 | 11,52 | 11,33 | 11,30 | 11,38 | 2.872 | 745.395.600 |
| 23/11/2023 | 11,51 | 11,41 | 0,00% | 11,25 | 11,51 | 11,37 | 11,28 | 11,41 | 1.166 | 455.221.100 |
| 22/11/2023 | 11,27 | 11,41 | +1,24% | 11,21 | 11,78 | 11,48 | 11,32 | 11,42 | 5.635 | 1.697.041.000 |
| 21/11/2023 | 11,31 | 11,27 | -0,97% | 11,14 | 11,43 | 11,27 | 11,24 | 11,27 | 5.368 | 1.380.288.500 |
| 20/11/2023 | 11,68 | 11,38 | -1,64% | 11,38 | 11,81 | 11,59 | 11,38 | 11,42 | 2.363 | 633.503.300 |
| 17/11/2023 | 12,05 | 11,57 | -3,98% | 11,46 | 12,10 | 11,68 | 11,57 | 11,61 | 5.940 | 1.437.276.800 |
| 16/11/2023 | 11,54 | 12,05 | +4,87% | 11,54 | 12,10 | 11,89 | 11,91 | 12,05 | 7.348 | 1.859.797.700 |
| 14/11/2023 | 11,23 | 11,49 | +3,05% | 11,23 | 11,84 | 11,57 | 11,49 | 11,58 | 6.138 | 1.731.924.200 |
| 13/11/2023 | 10,99 | 11,15 | -0,62% | 10,94 | 11,39 | 11,20 | 11,14 | 11,19 | 3.934 | 1.047.126.900 |
| 10/11/2023 | 10,87 | 11,22 | +5,55% | 10,65 | 11,28 | 11,03 | 11,10 | 11,22 | 4.179 | 1.654.081.200 |
| 9/11/2023 | 10,16 | 10,63 | +4,63% | 10,14 | 10,74 | 10,58 | 10,60 | 10,63 | 4.985 | 1.889.804.500 |
| 8/11/2023 | 10,24 | 10,16 | -2,21% | 10,10 | 10,49 | 10,22 | 10,16 | 10,25 | 6.201 | 1.693.336.600 |
| 7/11/2023 | 10,21 | 10,39 | +1,76% | 10,06 | 10,57 | 10,41 | 10,39 | 10,40 | 4.553 | 1.243.601.200 |
| 6/11/2023 | 10,10 | 10,21 | +2,41% | 9,98 | 10,34 | 10,12 | 10,17 | 10,21 | 9.218 | 3.076.207.800 |
| 3/11/2023 | 9,41 | 9,97 | +10,04% | 9,41 | 9,97 | 9,77 | 9,90 | 9,97 | 4.840 | 1.279.795.000 |
| 1/11/2023 | 9,31 | 9,06 | -1,84% | 8,84 | 9,36 | 9,03 | 9,04 | 9,07 | 5.245 | 1.321.881.800 |
| 31/10/2023 | 9,24 | 9,23 | +0,87% | 8,86 | 9,40 | 9,19 | 9,20 | 9,23 | 3.238 | 743.745.800 |
| 30/10/2023 | 9,29 | 9,15 | -1,40% | 8,99 | 9,40 | 9,16 | 9,15 | 9,17 | 5.117 | 1.647.865.600 |
| 27/10/2023 | 9,54 | 9,28 | -3,03% | 9,28 | 9,76 | 9,48 | 9,27 | 9,28 | 2.885 | 754.712.200 |
| 26/10/2023 | 8,99 | 9,57 | +6,45% | 8,91 | 9,58 | 9,41 | 9,54 | 9,57 | 3.130 | 1.224.087.800 |
| 25/10/2023 | 9,10 | 8,99 | -1,53% | 8,68 | 9,17 | 8,93 | 8,99 | 9,06 | 3.938 | 1.694.868.900 |
| 24/10/2023 | 8,70 | 9,13 | +6,16% | 8,53 | 9,13 | 8,93 | 9,07 | 9,13 | 4.875 | 1.359.329.200 |
| 23/10/2023 | 8,07 | 8,60 | +6,04% | 8,05 | 8,68 | 8,55 | 8,60 | 8,64 | 3.946 | 931.866.600 |
| 20/10/2023 | 8,13 | 8,11 | -1,22% | 7,88 | 8,33 | 8,11 | 8,11 | 8,16 | 2.954 | 633.807.200 |
| 19/10/2023 | 8,13 | 8,21 | +1,11% | 8,10 | 8,45 | 8,30 | 8,20 | 8,22 | 3.491 | 743.391.900 |
| 18/10/2023 | 8,33 | 8,12 | -2,52% | 7,87 | 8,33 | 8,03 | 8,11 | 8,12 | 5.858 | 1.261.286.700 |
| 17/10/2023 | 8,19 | 8,33 | +1,96% | 8,15 | 8,68 | 8,46 | 8,33 | 8,38 | 7.030 | 1.766.194.500 |
| 16/10/2023 | 7,92 | 8,17 | +3,81% | 7,89 | 8,26 | 8,12 | 8,13 | 8,17 | 3.132 | 794.614.500 |
| 13/10/2023 | 8,16 | 7,87 | -4,02% | 7,81 | 8,28 | 7,99 | 7,86 | 7,87 | 4.944 | 907.831.900 |
| 11/10/2023 | 8,22 | 8,20 | -0,85% | 8,18 | 8,53 | 8,31 | 8,20 | 8,23 | 3.281 | 1.057.691.200 |
| 10/10/2023 | 8,40 | 8,27 | -0,84% | 8,26 | 8,76 | 8,49 | 8,27 | 8,29 | 5.069 | 3.608.591.500 |
| 9/10/2023 | 8,35 | 8,34 | +0,85% | 8,00 | 8,66 | 8,27 | 8,34 | 8,37 | 5.574 | 1.500.831.100 |
| 6/10/2023 | 8,06 | 8,27 | +0,12% | 7,89 | 8,37 | 8,13 | 8,27 | 8,28 | 5.895 | 1.484.972.300 |
| 5/10/2023 | 8,73 | 8,26 | -5,38% | 8,02 | 8,74 | 8,25 | 8,26 | 8,29 | 5.834 | 1.840.406.800 |
| 4/10/2023 | 8,70 | 8,73 | +0,92% | 8,64 | 8,88 | 8,75 | 8,73 | 8,80 | 5.719 | 1.260.532.300 |
| 3/10/2023 | 8,88 | 8,65 | -3,35% | 8,65 | 9,18 | 8,86 | 8,65 | 8,67 | 5.551 | 1.525.571.000 |
| 2/10/2023 | 9,42 | 8,95 | -4,69% | 8,87 | 9,42 | 9,01 | 8,93 | 8,95 | 3.686 | 979.176.200 |
| 29/9/2023 | 9,16 | 9,39 | +4,10% | 9,06 | 9,43 | 9,26 | 9,30 | 9,39 | 4.256 | 1.256.583.900 |
| 28/9/2023 | 8,78 | 9,02 | +2,27% | 8,73 | 9,22 | 8,97 | 8,94 | 9,02 | 2.660 | 1.107.144.300 |
| 27/9/2023 | 8,76 | 8,82 | +1,85% | 8,47 | 9,00 | 8,77 | 8,76 | 8,82 | 3.684 | 1.237.739.700 |
| 26/9/2023 | 8,95 | 8,66 | -5,36% | 8,59 | 9,11 | 8,78 | 8,65 | 8,66 | 93 | 2.608.895.800 |
| 25/9/2023 | 9,77 | 9,15 | -6,44% | 9,12 | 9,77 | 9,24 | 9,14 | 9,15 | 4.878 | 1.553.057.200 |
| 22/9/2023 | 10,02 | 9,78 | -1,71% | 9,64 | 10,15 | 9,83 | 9,78 | 9,83 | 3.271 | 670.910.900 |
| 21/9/2023 | 10,10 | 9,95 | -4,23% | 9,81 | 10,26 | 10,03 | 9,95 | 9,96 | 3.387 | 807.447.800 |
| 20/9/2023 | 9,97 | 10,39 | +4,21% | 9,92 | 10,63 | 10,40 | 10,24 | 10,39 | 4.621 | 1.355.463.300 |
| 19/9/2023 | 9,83 | 9,97 | +1,01% | 9,78 | 10,12 | 9,95 | 9,84 | 9,97 | 2.285 | 637.684.900 |
| 18/9/2023 | 9,38 | 9,87 | +3,79% | 9,36 | 10,05 | 9,82 | 9,87 | 9,92 | 2.898 | 1.067.511.000 |
| 15/9/2023 | 9,90 | 9,51 | -2,96% | 9,51 | 9,99 | 9,71 | 9,51 | 9,55 | 4.841 | 1.814.560.100 |
| 14/9/2023 | 10,66 | 9,80 | -7,11% | 9,73 | 10,67 | 9,96 | 9,80 | 9,83 | 6.628 | 3.239.222.700 |
| 13/9/2023 | 10,97 | 10,55 | -3,74% | 10,52 | 11,30 | 10,84 | 10,54 | 10,55 | 2.745 | 908.415.100 |
| 12/9/2023 | 10,57 | 10,96 | +3,69% | 10,48 | 11,24 | 10,95 | 10,95 | 10,97 | 3.571 | 1.171.875.300 |
| 11/9/2023 | 10,80 | 10,57 | -0,38% | 10,29 | 10,85 | 10,54 | 10,54 | 10,60 | 2.392 | 738.510.200 |