Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
POMO4 - MARCOPOLO - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,00 | 8,10 | +1,76% | 7,94 | 8,16 | 8,07 | 8,08 | 8,11 | 19.929 | 6.615.743.300 |
| 20/1/2025 | 7,88 | 7,96 | +0,63% | 7,79 | 7,99 | 7,88 | 7,93 | 7,97 | 9.863 | 5.030.532.100 |
| 17/1/2025 | 7,81 | 7,91 | +1,41% | 7,74 | 8,02 | 7,91 | 7,91 | 7,92 | 20.218 | 9.257.655.400 |
| 16/1/2025 | 8,06 | 7,80 | -4,53% | 7,69 | 8,21 | 7,86 | 7,80 | 7,83 | 20.968 | 12.149.838.300 |
| 15/1/2025 | 7,69 | 8,17 | +7,64% | 7,64 | 8,25 | 8,05 | 8,17 | 8,21 | 18.718 | 15.716.951.800 |
| 14/1/2025 | 7,27 | 7,59 | +4,12% | 7,20 | 7,59 | 7,46 | 7,55 | 7,59 | 19.723 | 12.751.166.400 |
| 13/1/2025 | 7,34 | 7,29 | -0,27% | 7,14 | 7,40 | 7,23 | 7,28 | 7,29 | 15.977 | 5.653.364.500 |
| 10/1/2025 | 7,50 | 7,31 | -2,40% | 7,24 | 7,50 | 7,36 | 7,30 | 7,32 | 19.872 | 7.380.311.300 |
| 9/1/2025 | 7,40 | 7,49 | +0,54% | 7,31 | 7,53 | 7,42 | 7,46 | 7,49 | 14.648 | 6.687.380.800 |
| 8/1/2025 | 7,62 | 7,45 | -3,12% | 7,42 | 7,67 | 7,52 | 7,43 | 7,47 | 17.350 | 5.492.761.500 |
| 7/1/2025 | 7,54 | 7,69 | +3,08% | 7,51 | 7,76 | 7,64 | 7,66 | 7,69 | 25.188 | 17.093.277.100 |
| 6/1/2025 | 7,40 | 7,46 | +1,50% | 7,34 | 7,62 | 7,46 | 7,45 | 7,47 | 18.799 | 12.460.490.000 |
| 3/1/2025 | 7,66 | 7,35 | -4,05% | 7,35 | 7,69 | 7,40 | 7,35 | 7,36 | 18.181 | 24.752.663.200 |
| 2/1/2025 | 7,38 | 7,66 | +3,79% | 7,33 | 7,69 | 7,56 | 7,64 | 7,66 | 15.822 | 8.086.583.000 |
| 30/12/2024 | 7,39 | 7,38 | 0,00% | 7,30 | 7,54 | 7,37 | 7,38 | 7,39 | 20.118 | 8.284.878.500 |
| 27/12/2024 | 7,33 | 7,38 | +1,23% | 7,12 | 7,38 | 7,25 | 7,37 | 7,38 | 14.967 | 6.617.815.400 |
| 26/12/2024 | 7,30 | 7,29 | -0,14% | 7,19 | 7,33 | 7,27 | 7,29 | 7,31 | 16.419 | 5.942.298.700 |
| 23/12/2024 | 7,53 | 7,30 | -3,57% | 7,27 | 7,53 | 7,33 | 7,29 | 7,30 | 16.649 | 7.336.047.300 |
| 20/12/2024 | 7,76 | 7,57 | -2,45% | 7,41 | 7,84 | 7,57 | 7,50 | 7,57 | 22.235 | 13.291.969.400 |
| 19/12/2024 | 7,82 | 7,76 | -0,77% | 7,55 | 7,88 | 7,68 | 7,74 | 7,76 | 27.038 | 16.178.584.600 |
| 18/12/2024 | 8,21 | 7,82 | -4,75% | 7,77 | 8,35 | 7,94 | 7,82 | 7,83 | 24.210 | 12.645.725.200 |
| 17/12/2024 | 8,30 | 8,21 | -0,73% | 8,14 | 8,36 | 8,23 | 8,21 | 8,24 | 19.719 | 7.026.130.700 |
| 16/12/2024 | 8,47 | 8,27 | -1,66% | 8,26 | 8,51 | 8,33 | 8,27 | 8,31 | 15.835 | 5.239.002.200 |
| 13/12/2024 | 8,52 | 8,41 | -1,06% | 8,26 | 8,54 | 8,37 | 8,32 | 8,42 | 17.015 | 9.974.170.500 |
| 12/12/2024 | 8,78 | 8,50 | -3,74% | 8,44 | 8,85 | 8,57 | 8,49 | 8,53 | 14.455 | 7.884.562.800 |
| 11/12/2024 | 8,72 | 8,83 | +1,15% | 8,62 | 9,05 | 8,81 | 8,83 | 8,84 | 13.287 | 6.321.787.600 |
| 10/12/2024 | 8,63 | 8,73 | +2,22% | 8,55 | 8,84 | 8,69 | 8,69 | 8,74 | 12.539 | 5.834.491.600 |
| 9/12/2024 | 8,42 | 8,54 | +2,15% | 8,42 | 8,71 | 8,58 | 8,51 | 8,54 | 22.407 | 10.199.387.600 |
| 6/12/2024 | 8,97 | 8,36 | -6,80% | 8,33 | 8,97 | 8,56 | 8,36 | 8,37 | 28.889 | 14.615.037.700 |
| 5/12/2024 | 9,00 | 8,97 | -0,33% | 8,93 | 9,19 | 9,02 | 8,97 | 8,99 | 22.798 | 11.206.085.600 |
| 4/12/2024 | 8,63 | 9,00 | +4,41% | 8,53 | 9,00 | 8,80 | 8,90 | 9,00 | 26.203 | 11.029.696.800 |
| 3/12/2024 | 8,65 | 8,62 | -0,12% | 8,57 | 8,81 | 8,63 | 8,60 | 8,63 | 20.708 | 9.702.612.200 |
| 2/12/2024 | 8,45 | 8,63 | +0,47% | 8,41 | 8,65 | 8,57 | 8,55 | 8,63 | 19.975 | 9.315.819.600 |
| 29/11/2024 | 8,67 | 8,59 | -0,69% | 8,23 | 8,70 | 8,37 | 8,53 | 8,59 | 25.932 | 20.201.314.800 |
| 28/11/2024 | 9,22 | 8,65 | -6,99% | 8,57 | 9,26 | 8,73 | 8,65 | 8,66 | 20.529 | 11.758.092.400 |
| 27/11/2024 | 9,45 | 9,30 | -2,92% | 9,21 | 9,55 | 9,36 | 9,30 | 9,31 | 12.891 | 8.501.052.200 |
| 26/11/2024 | 9,59 | 9,58 | -0,10% | 9,47 | 9,65 | 9,58 | 9,57 | 9,58 | 11.734 | 18.164.306.900 |
| 25/11/2024 | 9,56 | 9,59 | +0,31% | 9,48 | 9,66 | 9,56 | 9,54 | 9,59 | 14.546 | 9.760.588.400 |
| 22/11/2024 | 9,60 | 9,56 | 0,00% | 9,28 | 9,63 | 9,45 | 9,56 | 9,57 | 11.447 | 9.978.856.200 |
| 21/11/2024 | 9,59 | 9,56 | -0,31% | 9,46 | 9,63 | 9,53 | 9,51 | 9,56 | 11.539 | 8.560.886.500 |
| 19/11/2024 | 9,58 | 9,59 | +0,21% | 9,42 | 9,63 | 9,52 | 9,51 | 9,59 | 16.000 | 6.826.596.400 |
| 18/11/2024 | 9,35 | 9,57 | +1,59% | 9,32 | 9,69 | 9,59 | 9,55 | 9,57 | 24.317 | 17.451.440.300 |
| 14/11/2024 | 9,32 | 9,42 | +1,07% | 9,18 | 9,43 | 9,31 | 9,33 | 9,42 | 19.869 | 11.202.252.400 |
| 13/11/2024 | 9,45 | 9,32 | -1,38% | 9,23 | 9,55 | 9,34 | 9,32 | 9,33 | 21.289 | 10.104.366.100 |
| 12/11/2024 | 9,06 | 9,45 | +4,54% | 9,02 | 9,45 | 9,27 | 9,45 | 9,46 | 27.020 | 14.958.914.200 |
| 11/11/2024 | 8,90 | 9,04 | +1,80% | 8,75 | 9,05 | 8,90 | 9,01 | 9,04 | 21.631 | 9.002.784.200 |
| 8/11/2024 | 8,63 | 8,88 | +2,78% | 8,55 | 8,88 | 8,73 | 8,85 | 8,88 | 21.516 | 8.178.046.700 |
| 7/11/2024 | 8,57 | 8,64 | +1,05% | 8,45 | 8,67 | 8,58 | 8,60 | 8,64 | 18.105 | 7.992.478.600 |
| 6/11/2024 | 8,63 | 8,55 | -1,95% | 8,51 | 8,87 | 8,68 | 8,54 | 8,55 | 15.154 | 8.634.881.800 |
| 5/11/2024 | 8,87 | 8,72 | -1,36% | 8,72 | 9,03 | 8,86 | 8,71 | 8,74 | 15.601 | 11.466.044.000 |
| 4/11/2024 | 8,41 | 8,84 | +6,25% | 8,40 | 8,84 | 8,70 | 8,80 | 8,84 | 18.147 | 7.834.236.700 |
| 1/11/2024 | 8,65 | 8,32 | -1,65% | 8,11 | 8,74 | 8,34 | 8,32 | 8,33 | 33.278 | 18.607.620.800 |
| 31/10/2024 | 8,50 | 8,46 | -0,47% | 8,45 | 8,65 | 8,52 | 8,46 | 8,47 | 16.847 | 9.930.756.700 |
| 30/10/2024 | 8,55 | 8,50 | -0,58% | 8,48 | 8,82 | 8,63 | 8,50 | 8,51 | 12.188 | 6.759.973.600 |
| 29/10/2024 | 8,55 | 8,55 | 0,00% | 8,53 | 8,70 | 8,59 | 8,54 | 8,57 | 11.873 | 7.350.074.200 |
| 28/10/2024 | 8,60 | 8,55 | 0,00% | 8,48 | 8,68 | 8,55 | 8,55 | 8,57 | 12.130 | 5.614.572.800 |
| 25/10/2024 | 8,44 | 8,55 | +1,30% | 8,44 | 8,60 | 8,51 | 8,55 | 8,56 | 10.268 | 4.839.087.100 |
| 24/10/2024 | 8,60 | 8,44 | -1,75% | 8,33 | 8,61 | 8,44 | 8,44 | 8,46 | 12.657 | 7.395.243.400 |
| 23/10/2024 | 8,85 | 8,59 | -2,94% | 8,56 | 8,85 | 8,65 | 8,58 | 8,59 | 13.636 | 6.250.216.200 |
| 22/10/2024 | 8,84 | 8,85 | +0,11% | 8,73 | 8,90 | 8,79 | 8,83 | 8,85 | 15.859 | 5.452.769.100 |
| 21/10/2024 | 8,89 | 8,84 | -0,45% | 8,77 | 8,94 | 8,83 | 8,82 | 8,85 | 14.159 | 5.370.274.300 |
| 18/10/2024 | 8,88 | 8,88 | +0,57% | 8,71 | 8,91 | 8,85 | 8,87 | 8,88 | 18.389 | 13.523.344.300 |
| 17/10/2024 | 8,72 | 8,83 | +0,80% | 8,63 | 8,83 | 8,77 | 8,78 | 8,83 | 15.141 | 6.757.589.800 |
| 16/10/2024 | 8,58 | 8,76 | +2,82% | 8,53 | 8,77 | 8,68 | 8,75 | 8,76 | 20.468 | 9.678.194.500 |
| 15/10/2024 | 8,39 | 8,52 | +1,55% | 8,39 | 8,59 | 8,49 | 8,52 | 8,53 | 17.573 | 9.188.200.500 |
| 14/10/2024 | 8,11 | 8,39 | +3,45% | 8,08 | 8,45 | 8,33 | 8,38 | 8,39 | 17.224 | 10.271.907.900 |
| 11/10/2024 | 8,19 | 8,11 | -1,58% | 8,01 | 8,21 | 8,10 | 8,10 | 8,12 | 18.172 | 7.181.113.700 |
| 10/10/2024 | 7,96 | 8,24 | +2,74% | 7,96 | 8,24 | 8,12 | 8,13 | 8,24 | 13.472 | 9.505.442.200 |
| 9/10/2024 | 8,14 | 8,02 | -1,60% | 7,92 | 8,14 | 7,98 | 7,99 | 8,02 | 9.436 | 5.070.822.700 |
| 8/10/2024 | 8,03 | 8,15 | +1,24% | 7,88 | 8,15 | 8,03 | 8,13 | 8,15 | 9.919 | 5.974.872.500 |
| 7/10/2024 | 8,09 | 8,05 | +0,25% | 7,99 | 8,12 | 8,04 | 8,04 | 8,05 | 8.179 | 3.922.868.900 |
| 4/10/2024 | 7,91 | 8,03 | +1,65% | 7,86 | 8,07 | 7,99 | 8,02 | 8,03 | 9.782 | 7.765.282.200 |
| 3/10/2024 | 8,15 | 7,90 | -3,78% | 7,82 | 8,15 | 7,90 | 7,90 | 7,91 | 21.573 | 10.025.329.000 |
| 2/10/2024 | 8,13 | 8,21 | +2,50% | 8,06 | 8,23 | 8,16 | 8,20 | 8,21 | 20.004 | 7.401.430.200 |
| 1/10/2024 | 8,00 | 8,01 | +0,75% | 7,93 | 8,29 | 8,09 | 8,00 | 8,01 | 19.559 | 9.713.789.400 |
| 30/9/2024 | 8,06 | 7,95 | +0,63% | 7,90 | 8,13 | 7,97 | 7,95 | 7,96 | 12.514 | 6.802.348.500 |
| 26/9/2024 | 7,89 | 7,90 | +0,64% | 7,74 | 7,93 | 7,87 | 7,90 | 7,92 | 11.601 | 6.484.190.900 |
| 25/9/2024 | 7,72 | 7,85 | +1,82% | 7,69 | 7,93 | 7,86 | 7,83 | 7,87 | 10.503 | 7.084.215.900 |
| 24/9/2024 | 7,92 | 7,71 | -2,03% | 7,71 | 8,02 | 7,79 | 7,71 | 7,74 | 19.567 | 10.400.971.400 |
| 23/9/2024 | 7,80 | 7,87 | +0,51% | 7,71 | 7,87 | 7,80 | 7,86 | 7,88 | 10.301 | 2.904.744.900 |
| 20/9/2024 | 7,89 | 7,83 | -0,76% | 7,75 | 7,93 | 7,82 | 7,82 | 7,83 | 11.013 | 6.229.730.200 |
| 19/9/2024 | 8,03 | 7,89 | -1,00% | 7,85 | 8,09 | 7,92 | 7,89 | 7,90 | 13.546 | 4.599.336.100 |
| 18/9/2024 | 7,92 | 7,97 | +0,50% | 7,90 | 8,16 | 8,06 | 7,93 | 7,97 | 12.495 | 7.369.115.100 |
| 17/9/2024 | 7,98 | 7,93 | -0,63% | 7,85 | 7,98 | 7,92 | 7,93 | 7,95 | 6.992 | 3.018.300.200 |
| 16/9/2024 | 8,00 | 7,98 | -0,25% | 7,90 | 8,04 | 7,95 | 7,98 | 7,99 | 9.104 | 3.548.282.800 |
| 13/9/2024 | 7,71 | 8,00 | +4,03% | 7,70 | 8,02 | 7,87 | 7,99 | 8,00 | 8.949 | 7.570.558.900 |
| 12/9/2024 | 7,78 | 7,69 | -1,16% | 7,65 | 7,78 | 7,69 | 7,69 | 7,70 | 7.685 | 5.491.985.300 |
| 11/9/2024 | 7,80 | 7,78 | +0,78% | 7,71 | 7,89 | 7,78 | 7,76 | 7,78 | 13.489 | 4.748.828.000 |
| 10/9/2024 | 7,76 | 7,72 | -0,77% | 7,65 | 7,83 | 7,75 | 7,71 | 7,73 | 12.068 | 7.614.689.000 |
| 9/9/2024 | 7,96 | 7,78 | -1,52% | 7,68 | 8,01 | 7,75 | 7,78 | 7,79 | 14.143 | 6.421.380.000 |
| 6/9/2024 | 7,92 | 7,90 | -0,25% | 7,81 | 8,05 | 7,87 | 7,90 | 7,91 | 16.184 | 9.700.977.100 |
| 5/9/2024 | 7,84 | 7,92 | +0,38% | 7,77 | 8,02 | 7,91 | 7,91 | 7,93 | 25.975 | 13.267.046.300 |
| 4/9/2024 | 7,90 | 7,89 | +0,64% | 7,80 | 8,08 | 7,90 | 7,89 | 7,90 | 16.604 | 11.027.130.900 |
| 3/9/2024 | 7,74 | 7,84 | +2,22% | 7,63 | 7,96 | 7,84 | 7,82 | 7,85 | 26.620 | 15.296.220.200 |
| 2/9/2024 | 7,46 | 7,67 | +4,35% | 7,39 | 7,74 | 7,58 | 7,66 | 7,68 | 17.825 | 13.000.646.600 |
| 30/8/2024 | 6,99 | 7,35 | +6,06% | 6,86 | 7,46 | 7,29 | 7,35 | 7,38 | 19.190 | 14.192.268.700 |
| 29/8/2024 | 6,92 | 6,93 | -1,42% | 6,86 | 7,02 | 6,93 | 6,92 | 6,93 | 11.802 | 6.445.988.600 |
| 28/8/2024 | 6,84 | 7,03 | +2,33% | 6,78 | 7,05 | 6,96 | 7,01 | 7,03 | 9.848 | 6.215.204.100 |
| 27/8/2024 | 7,02 | 6,87 | -1,43% | 6,60 | 7,02 | 6,77 | 6,86 | 6,87 | 17.883 | 8.721.680.300 |
| 26/8/2024 | 7,04 | 6,97 | +0,29% | 6,91 | 7,05 | 6,97 | 6,97 | 6,98 | 9.279 | 3.739.012.800 |
| 23/8/2024 | 6,79 | 6,95 | +3,73% | 6,66 | 6,97 | 6,80 | 6,95 | 6,96 | 11.767 | 10.134.645.900 |
| 22/8/2024 | 6,90 | 6,70 | -2,90% | 6,64 | 6,93 | 6,72 | 6,70 | 6,71 | 8.167 | 4.450.723.400 |
| 21/8/2024 | 7,01 | 6,90 | -1,29% | 6,78 | 7,04 | 6,89 | 6,90 | 6,91 | 8.543 | 6.353.785.300 |
| 20/8/2024 | 7,01 | 6,99 | +0,58% | 6,93 | 7,13 | 7,02 | 6,96 | 7,00 | 12.309 | 5.180.854.700 |
| 19/8/2024 | 6,76 | 6,95 | +2,81% | 6,71 | 7,06 | 6,90 | 6,94 | 6,95 | 10.670 | 4.663.508.900 |
| 16/8/2024 | 6,86 | 6,76 | -1,74% | 6,67 | 6,95 | 6,77 | 6,75 | 6,76 | 4.694 | 10.456.086.500 |
| 15/8/2024 | 6,95 | 6,88 | -0,86% | 6,83 | 7,06 | 6,93 | 6,84 | 6,88 | 4.574 | 6.191.964.600 |
| 14/8/2024 | 7,07 | 6,94 | -1,14% | 6,90 | 7,16 | 6,97 | 6,93 | 6,94 | 1.153 | 5.093.719.000 |
| 13/8/2024 | 7,36 | 7,02 | -3,97% | 7,02 | 7,38 | 7,15 | 7,01 | 7,03 | 8.932 | 8.173.116.400 |
| 12/8/2024 | 7,14 | 7,31 | +2,96% | 7,07 | 7,39 | 7,26 | 7,31 | 7,36 | 1.445 | 5.250.519.100 |
| 9/8/2024 | 7,27 | 7,10 | -2,07% | 7,07 | 7,32 | 7,16 | 7,10 | 7,11 | 9.253 | 5.046.299.300 |
| 8/8/2024 | 7,28 | 7,25 | -0,82% | 7,20 | 7,50 | 7,33 | 7,24 | 7,26 | 3.910 | 7.905.675.800 |
| 7/8/2024 | 7,40 | 7,31 | -1,35% | 7,31 | 7,68 | 7,43 | 7,31 | 7,38 | 8.173 | 7.916.630.900 |
| 6/8/2024 | 7,10 | 7,41 | +5,41% | 7,10 | 7,46 | 7,34 | 7,39 | 7,42 | 6.831 | 10.927.948.300 |
| 5/8/2024 | 6,53 | 7,03 | +3,69% | 6,45 | 7,06 | 6,87 | 6,99 | 7,03 | 1.363 | 9.071.248.700 |
| 2/8/2024 | 6,60 | 6,78 | +10,78% | 6,22 | 6,78 | 6,56 | 6,75 | 6,78 | 6.591 | 10.485.162.000 |
| 1/8/2024 | 5,96 | 6,12 | +0,82% | 5,95 | 6,26 | 6,12 | 6,11 | 6,12 | 9.595 | 5.628.067.000 |
| 31/7/2024 | 6,20 | 6,07 | -2,25% | 6,05 | 6,26 | 6,12 | 6,07 | 6,08 | 9.475 | 8.528.037.600 |
| 30/7/2024 | 6,19 | 6,21 | +0,32% | 6,15 | 6,28 | 6,21 | 6,20 | 6,21 | 5.393 | 2.346.094.400 |
| 29/7/2024 | 6,29 | 6,19 | -2,06% | 6,18 | 6,33 | 6,22 | 6,19 | 6,22 | 7.380 | 2.511.621.200 |
| 26/7/2024 | 6,19 | 6,32 | +2,60% | 6,19 | 6,34 | 6,28 | 6,30 | 6,32 | 8.197 | 3.179.311.300 |
| 25/7/2024 | 6,33 | 6,16 | -2,53% | 6,11 | 6,34 | 6,18 | 6,16 | 6,20 | 7.736 | 2.447.520.500 |
| 24/7/2024 | 6,45 | 6,32 | -2,02% | 6,29 | 6,45 | 6,34 | 6,31 | 6,33 | 5.429 | 1.606.614.300 |
| 23/7/2024 | 6,52 | 6,45 | -1,38% | 6,39 | 6,52 | 6,45 | 6,44 | 6,45 | 7.145 | 2.104.895.000 |
| 22/7/2024 | 6,59 | 6,54 | -0,76% | 6,53 | 6,65 | 6,57 | 6,54 | 6,57 | 6.046 | 2.126.788.100 |
| 19/7/2024 | 6,61 | 6,59 | -0,30% | 6,53 | 6,69 | 6,59 | 6,55 | 6,52 | 7.239 | 2.380.579.000 |
| 18/7/2024 | 6,85 | 6,61 | -3,78% | 6,58 | 6,85 | 6,66 | 6,60 | 6,62 | 5.051 | 3.353.707.400 |
| 17/7/2024 | 6,58 | 6,87 | +3,46% | 6,57 | 6,91 | 6,82 | 6,86 | 6,87 | 5.518 | 4.423.020.100 |
| 16/7/2024 | 6,63 | 6,64 | +0,15% | 6,50 | 6,67 | 6,60 | 6,63 | 6,64 | 8.874 | 2.712.486.900 |
| 15/7/2024 | 6,59 | 6,63 | +1,38% | 6,51 | 6,72 | 6,64 | 6,62 | 6,66 | 8.666 | 1.769.482.500 |
| 12/7/2024 | 6,57 | 6,54 | -0,15% | 6,49 | 6,61 | 6,52 | 6,54 | 6,58 | 935 | 5.850.959.400 |
| 11/7/2024 | 6,51 | 6,55 | +1,87% | 6,44 | 6,58 | 6,50 | 6,53 | 6,56 | 6.201 | 4.155.422.500 |
| 10/7/2024 | 6,55 | 6,43 | -1,38% | 6,39 | 6,63 | 6,49 | 6,43 | 6,44 | 2.338 | 3.246.205.500 |
| 9/7/2024 | 6,55 | 6,52 | -0,46% | 6,40 | 6,55 | 6,48 | 6,51 | 6,52 | 644 | 3.282.234.300 |
| 8/7/2024 | 6,52 | 6,55 | +0,46% | 6,33 | 6,56 | 6,49 | 6,54 | 6,55 | 222 | 3.989.152.300 |
| 5/7/2024 | 6,58 | 6,52 | -0,76% | 6,43 | 6,63 | 6,52 | 6,52 | 6,59 | 5.984 | 3.503.522.500 |
| 4/7/2024 | 6,29 | 6,57 | +4,78% | 6,29 | 6,73 | 6,57 | 6,57 | 6,58 | 8.704 | 3.737.790.900 |
| 3/7/2024 | 6,26 | 6,27 | +0,64% | 6,21 | 6,34 | 6,27 | 6,27 | 6,28 | 8.706 | 4.100.305.000 |
| 2/7/2024 | 6,12 | 6,23 | +1,96% | 6,04 | 6,30 | 6,20 | 6,22 | 6,24 | 1.260 | 4.395.243.000 |
| 1/7/2024 | 6,36 | 6,11 | -3,78% | 5,92 | 6,39 | 6,14 | 6,10 | 6,12 | 3.781 | 6.007.607.500 |
| 28/6/2024 | 6,50 | 6,35 | -3,35% | 6,34 | 6,54 | 6,40 | 6,35 | 6,37 | 7.186 | 3.782.037.400 |
| 27/6/2024 | 6,24 | 6,57 | +5,29% | 6,12 | 6,57 | 6,39 | 6,52 | 6,58 | 5.663 | 4.505.826.300 |
| 26/6/2024 | 6,30 | 6,24 | -0,79% | 6,18 | 6,30 | 6,23 | 6,23 | 6,24 | 400 | 3.426.283.800 |
| 25/6/2024 | 6,55 | 6,29 | -3,38% | 6,29 | 6,55 | 6,35 | 6,28 | 6,30 | 9.655 | 4.042.661.000 |
| 24/6/2024 | 6,28 | 6,51 | +3,99% | 6,21 | 6,54 | 6,43 | 6,46 | 6,52 | 1.200 | 4.542.593.200 |
| 21/6/2024 | 6,36 | 6,26 | -1,73% | 6,22 | 6,42 | 6,30 | 6,26 | 6,30 | 1.473 | 6.708.979.000 |
| 20/6/2024 | 6,04 | 6,37 | +6,17% | 6,02 | 6,37 | 6,25 | 6,33 | 6,37 | 1.657 | 6.612.640.700 |
| 19/6/2024 | 5,98 | 6,00 | +1,01% | 5,84 | 6,00 | 5,95 | 5,96 | 6,00 | 6.593 | 1.617.200.900 |
| 18/6/2024 | 5,84 | 5,94 | +1,71% | 5,83 | 6,03 | 5,94 | 5,91 | 5,95 | 9.700 | 3.567.439.400 |
| 17/6/2024 | 6,07 | 5,84 | -4,73% | 5,84 | 6,13 | 5,94 | 5,84 | 5,85 | 1.950 | 3.371.968.600 |
| 14/6/2024 | 6,10 | 6,13 | +0,49% | 6,08 | 6,24 | 6,14 | 6,12 | 6,14 | 5.717 | 1.726.828.100 |
| 13/6/2024 | 6,24 | 6,10 | -2,24% | 6,03 | 6,26 | 6,11 | 6,09 | 6,10 | 7.774 | 2.830.278.200 |
| 12/6/2024 | 6,33 | 6,24 | -0,16% | 6,18 | 6,36 | 6,24 | 6,23 | 6,24 | 1.373 | 3.612.969.300 |
| 11/6/2024 | 6,17 | 6,25 | +1,30% | 6,15 | 6,33 | 6,26 | 6,25 | 6,26 | 9.514 | 3.074.453.400 |
| 10/6/2024 | 6,30 | 6,17 | -2,06% | 6,14 | 6,38 | 6,24 | 6,16 | 6,17 | 5.748 | 3.029.179.000 |
| 7/6/2024 | 6,27 | 6,30 | -0,94% | 6,22 | 6,37 | 6,29 | 6,28 | 6,31 | 5.877 | 3.109.644.300 |
| 6/6/2024 | 6,19 | 6,36 | +2,91% | 6,19 | 6,36 | 6,29 | 6,35 | 6,36 | 6.816 | 5.006.885.100 |
| 5/6/2024 | 6,19 | 6,18 | -0,32% | 6,15 | 6,32 | 6,21 | 6,18 | 6,20 | 3.761 | 5.013.268.900 |
| 4/6/2024 | 6,42 | 6,20 | -4,02% | 6,07 | 6,43 | 6,18 | 6,16 | 6,20 | 4.473 | 6.153.362.600 |
| 3/6/2024 | 6,51 | 6,46 | -0,92% | 6,36 | 6,52 | 6,43 | 6,45 | 6,47 | 9.790 | 3.244.334.000 |
| 31/5/2024 | 6,61 | 6,52 | -1,66% | 6,41 | 6,69 | 6,54 | 6,51 | 6,53 | 879 | 7.523.695.200 |
| 29/5/2024 | 6,80 | 6,63 | -3,07% | 6,53 | 6,80 | 6,61 | 6,63 | 6,64 | 2.359 | 3.280.581.400 |
| 28/5/2024 | 7,15 | 6,84 | -3,80% | 6,84 | 7,22 | 6,93 | 6,83 | 6,85 | 5.476 | 3.307.363.100 |
| 27/5/2024 | 6,96 | 7,11 | +1,43% | 6,93 | 7,14 | 7,06 | 7,11 | 7,12 | 3.875 | 1.583.250.100 |
| 24/5/2024 | 7,02 | 7,01 | -1,68% | 6,84 | 7,07 | 6,96 | 7,00 | 7,02 | 9.194 | 4.674.038.200 |
| 23/5/2024 | 7,12 | 7,13 | +0,42% | 7,06 | 7,21 | 7,12 | 7,10 | 7,14 | 8.694 | 4.771.417.800 |
| 22/5/2024 | 7,11 | 7,10 | -0,98% | 7,05 | 7,25 | 7,13 | 7,09 | 7,11 | 1.460 | 4.871.382.200 |
| 21/5/2024 | 7,04 | 7,17 | +1,99% | 6,91 | 7,17 | 7,03 | 7,14 | 7,17 | 7.505 | 3.648.073.500 |
| 20/5/2024 | 6,90 | 7,03 | +1,88% | 6,90 | 7,03 | 6,96 | 7,03 | 7,04 | 8.933 | 3.943.743.100 |
| 17/5/2024 | 7,06 | 6,90 | -2,27% | 6,90 | 7,08 | 6,94 | 6,89 | 6,95 | 9.097 | 3.280.532.300 |
| 16/5/2024 | 7,04 | 7,06 | +0,86% | 6,83 | 7,06 | 6,95 | 7,00 | 7,06 | 511 | 5.710.388.200 |
| 15/5/2024 | 6,94 | 7,00 | +0,72% | 6,91 | 7,11 | 6,99 | 6,99 | 7,01 | 1.572 | 3.521.719.000 |
| 14/5/2024 | 6,75 | 6,95 | +2,36% | 6,75 | 6,95 | 6,87 | 6,92 | 6,95 | 8.507 | 4.560.477.300 |
| 13/5/2024 | 6,70 | 6,79 | +1,04% | 6,66 | 6,83 | 6,76 | 6,75 | 6,79 | 6.882 | 3.876.447.700 |
| 10/5/2024 | 6,67 | 6,72 | +0,30% | 6,56 | 6,76 | 6,66 | 6,70 | 6,72 | 8.831 | 4.827.045.000 |
| 9/5/2024 | 6,75 | 6,70 | -0,59% | 6,37 | 6,75 | 6,56 | 6,68 | 6,71 | 2.962 | 6.426.157.100 |
| 8/5/2024 | 6,77 | 6,74 | -1,89% | 6,62 | 6,95 | 6,77 | 6,74 | 6,75 | 7.556 | 6.543.780.000 |
| 7/5/2024 | 6,61 | 6,87 | +4,09% | 6,58 | 6,92 | 6,81 | 6,82 | 6,87 | 3.462 | 6.250.752.300 |
| 6/5/2024 | 7,03 | 6,60 | -6,12% | 6,52 | 7,08 | 6,72 | 6,56 | 6,60 | 5.823 | 8.435.560.900 |
| 3/5/2024 | 6,95 | 7,03 | +5,87% | 6,90 | 7,18 | 7,04 | 7,03 | 7,04 | 6.644 | 10.291.214.000 |
| 2/5/2024 | 6,73 | 6,64 | +0,76% | 6,40 | 6,73 | 6,56 | 6,62 | 6,64 | 7.710 | 12.022.766.200 |
| 30/4/2024 | 6,99 | 6,59 | -5,45% | 6,58 | 7,04 | 6,73 | 6,58 | 6,60 | 66 | 6.433.387.200 |
| 29/4/2024 | 6,93 | 6,97 | +0,14% | 6,93 | 7,09 | 6,99 | 6,95 | 6,97 | 8.862 | 3.668.230.100 |
| 26/4/2024 | 6,98 | 6,96 | 0,00% | 6,89 | 7,11 | 6,96 | 6,94 | 6,96 | 7.426 | 3.363.918.800 |
| 25/4/2024 | 7,03 | 6,96 | -1,83% | 6,90 | 7,08 | 6,97 | 6,92 | 6,96 | 6.023 | 3.058.211.100 |
| 24/4/2024 | 7,14 | 7,09 | -0,98% | 7,09 | 7,30 | 7,18 | 7,09 | 7,12 | 1.900 | 4.865.463.200 |
| 23/4/2024 | 7,04 | 7,16 | +1,56% | 6,88 | 7,19 | 7,08 | 7,11 | 7,16 | 9.678 | 3.403.416.800 |
| 22/4/2024 | 7,18 | 7,05 | -1,12% | 7,05 | 7,21 | 7,10 | 7,05 | 7,07 | 8.878 | 3.834.975.000 |
| 19/4/2024 | 7,20 | 7,13 | -1,25% | 7,12 | 7,31 | 7,19 | 7,13 | 7,14 | 8.979 | 4.756.481.100 |
| 18/4/2024 | 7,25 | 7,22 | -0,82% | 7,03 | 7,30 | 7,17 | 7,19 | 7,22 | 7.043 | 3.491.945.500 |
| 17/4/2024 | 7,38 | 7,28 | -0,68% | 7,22 | 7,44 | 7,28 | 7,27 | 7,28 | 8.326 | 3.467.803.000 |
| 16/4/2024 | 7,02 | 7,33 | +3,09% | 7,01 | 7,34 | 7,23 | 7,31 | 7,33 | 5.163 | 6.617.527.000 |
| 15/4/2024 | 7,15 | 7,11 | -0,97% | 7,02 | 7,26 | 7,14 | 7,10 | 7,11 | 6.309 | 6.063.428.100 |
| 12/4/2024 | 7,62 | 7,18 | -5,77% | 7,00 | 7,62 | 7,19 | 7,15 | 7,18 | 3.102 | 8.028.042.000 |
| 11/4/2024 | 7,59 | 7,62 | +0,40% | 7,42 | 7,63 | 7,55 | 7,56 | 7,62 | 5.105 | 3.293.158.100 |
| 10/4/2024 | 7,54 | 7,59 | 0,00% | 7,49 | 7,59 | 7,55 | 7,58 | 7,60 | 7.513 | 2.846.602.100 |
| 9/4/2024 | 7,53 | 7,59 | +0,80% | 7,43 | 7,62 | 7,50 | 7,53 | 7,59 | 6.657 | 2.308.672.500 |
| 8/4/2024 | 7,43 | 7,53 | +1,07% | 7,36 | 7,60 | 7,52 | 7,53 | 7,54 | 8.525 | 3.025.204.200 |
| 5/4/2024 | 7,50 | 7,45 | -0,67% | 7,34 | 7,62 | 7,46 | 7,43 | 7,45 | 6.011 | 3.826.747.600 |
| 4/4/2024 | 7,54 | 7,50 | -0,79% | 7,49 | 7,66 | 7,58 | 7,50 | 7,55 | 7.087 | 3.895.788.600 |
| 3/4/2024 | 7,51 | 7,56 | -0,26% | 7,40 | 7,61 | 7,51 | 7,55 | 7,57 | 7.599 | 3.166.131.900 |
| 2/4/2024 | 7,54 | 7,58 | +0,80% | 7,27 | 7,59 | 7,44 | 7,55 | 7,58 | 516 | 3.633.502.700 |
| 1/4/2024 | 7,57 | 7,52 | -0,27% | 7,51 | 7,78 | 7,65 | 7,51 | 7,53 | 2.086 | 5.415.611.100 |
| 28/3/2024 | 7,61 | 7,54 | -0,79% | 7,46 | 7,63 | 7,53 | 7,53 | 7,54 | 8.072 | 4.036.597.600 |
| 27/3/2024 | 7,49 | 7,60 | +1,74% | 7,30 | 7,66 | 7,42 | 7,58 | 7,60 | 395 | 8.087.282.800 |
| 26/3/2024 | 7,61 | 7,47 | -1,84% | 7,41 | 7,69 | 7,51 | 7,47 | 7,48 | 2.031 | 7.023.363.100 |
| 25/3/2024 | 7,76 | 7,61 | -1,93% | 7,53 | 7,79 | 7,62 | 7,59 | 7,62 | 623 | 4.230.843.800 |
| 22/3/2024 | 7,76 | 7,76 | -0,26% | 7,60 | 7,91 | 7,74 | 7,75 | 7,76 | 7.427 | 4.894.245.000 |
| 21/3/2024 | 7,67 | 7,78 | +1,97% | 7,59 | 7,84 | 7,75 | 7,77 | 7,78 | 7.822 | 2.365.203.200 |
| 20/3/2024 | 7,54 | 7,63 | +1,60% | 7,43 | 7,68 | 7,58 | 7,62 | 7,63 | 225 | 3.760.986.800 |
| 19/3/2024 | 7,27 | 7,51 | +3,59% | 7,22 | 7,55 | 7,43 | 7,51 | 7,52 | 7.181 | 4.357.250.600 |
| 18/3/2024 | 7,26 | 7,25 | 0,00% | 7,07 | 7,42 | 7,21 | 7,23 | 7,26 | 7.756 | 2.821.132.700 |
| 15/3/2024 | 7,35 | 7,25 | -1,23% | 7,20 | 7,54 | 7,36 | 7,25 | 7,26 | 9.706 | 3.816.001.500 |
| 14/3/2024 | 7,29 | 7,34 | +0,55% | 7,21 | 7,37 | 7,31 | 7,32 | 7,34 | 653 | 3.754.436.400 |
| 13/3/2024 | 7,10 | 7,30 | +2,96% | 7,04 | 7,34 | 7,22 | 7,28 | 7,31 | 8.308 | 4.679.723.400 |
| 12/3/2024 | 7,14 | 7,09 | -0,28% | 7,08 | 7,21 | 7,14 | 7,09 | 7,13 | 8.818 | 3.799.308.800 |
| 11/3/2024 | 7,00 | 7,11 | +1,28% | 6,99 | 7,19 | 7,09 | 7,08 | 7,11 | 334 | 8.074.258.700 |
| 8/3/2024 | 7,30 | 7,02 | -20,05% | 6,93 | 7,30 | 7,07 | 0,00 | 0,00 | 4.421 | 7.568.521.900 |
| 7/3/2024 | 8,66 | 8,78 | +1,50% | 8,58 | 8,79 | 8,70 | 8,74 | 8,78 | 7.638 | 3.457.445.000 |
| 6/3/2024 | 8,63 | 8,65 | +0,46% | 8,57 | 8,75 | 8,66 | 8,64 | 8,66 | 9.918 | 5.925.866.800 |
| 5/3/2024 | 8,56 | 8,61 | +0,23% | 8,56 | 8,77 | 8,64 | 8,61 | 8,62 | 194 | 5.245.785.100 |
| 4/3/2024 | 8,63 | 8,59 | +0,12% | 8,44 | 8,66 | 8,53 | 8,53 | 8,59 | 7.813 | 2.975.411.000 |
| 1/3/2024 | 8,59 | 8,58 | -2,28% | 8,49 | 8,72 | 8,63 | 8,58 | 8,59 | 1.085 | 6.735.482.800 |
| 29/2/2024 | 8,64 | 8,78 | +1,62% | 8,57 | 8,91 | 8,79 | 8,76 | 8,78 | 5.142 | 11.972.248.500 |
| 28/2/2024 | 8,59 | 8,64 | +0,35% | 8,54 | 8,78 | 8,65 | 8,63 | 8,65 | 5.981 | 6.955.596.200 |
| 27/2/2024 | 8,14 | 8,61 | +4,87% | 7,93 | 8,63 | 8,39 | 8,61 | 8,62 | 1.959 | 12.885.653.100 |
| 26/2/2024 | 8,00 | 8,21 | +2,88% | 7,95 | 8,29 | 8,19 | 8,21 | 8,23 | 3.438 | 5.847.520.300 |
| 23/2/2024 | 8,27 | 7,98 | -1,48% | 7,91 | 8,30 | 8,01 | 0,00 | 0,00 | 3.317 | 8.166.448.900 |
| 22/2/2024 | 8,37 | 8,10 | -2,64% | 8,07 | 8,44 | 8,20 | 8,09 | 8,10 | 3.582 | 9.296.319.900 |
| 21/2/2024 | 8,18 | 8,32 | +0,48% | 8,15 | 8,38 | 8,28 | 8,31 | 8,33 | 1.334 | 3.937.644.800 |
| 20/2/2024 | 8,26 | 8,28 | -0,84% | 8,04 | 8,35 | 8,23 | 8,28 | 8,30 | 3.450 | 5.884.021.800 |
| 19/2/2024 | 8,28 | 8,35 | +0,85% | 8,21 | 8,38 | 8,32 | 8,33 | 8,36 | 5.756 | 1.913.178.100 |
| 16/2/2024 | 8,29 | 8,28 | +0,49% | 8,20 | 8,37 | 8,30 | 8,27 | 8,28 | 8.521 | 3.393.835.800 |
| 15/2/2024 | 8,23 | 8,24 | 0,00% | 8,08 | 8,34 | 8,22 | 8,23 | 8,25 | 1.261 | 5.091.652.100 |
| 14/2/2024 | 8,29 | 8,24 | -1,20% | 8,14 | 8,31 | 8,21 | 8,21 | 8,24 | 609 | 3.884.514.700 |
| 9/2/2024 | 8,25 | 8,34 | +1,21% | 8,25 | 8,46 | 8,32 | 0,00 | 0,00 | 1.944 | 10.844.125.200 |
| 8/2/2024 | 8,30 | 8,24 | -0,84% | 8,08 | 8,31 | 8,21 | 8,22 | 8,24 | 3.930 | 11.776.381.000 |
| 7/2/2024 | 8,13 | 8,31 | +2,21% | 8,02 | 8,34 | 8,22 | 8,30 | 8,32 | 934 | 6.679.660.300 |
| 6/2/2024 | 8,11 | 8,13 | -0,12% | 7,92 | 8,18 | 8,07 | 8,11 | 8,15 | 5.855 | 7.684.321.600 |
| 5/2/2024 | 8,21 | 8,14 | -0,85% | 7,88 | 8,21 | 8,06 | 8,13 | 8,14 | 1.424 | 4.437.342.300 |
| 2/2/2024 | 8,15 | 8,21 | +0,74% | 7,98 | 8,25 | 8,15 | 8,20 | 8,21 | 1.962 | 7.028.679.300 |
| 1/2/2024 | 7,97 | 8,15 | +1,88% | 7,86 | 8,16 | 8,07 | 8,13 | 8,15 | 5.441 | 6.821.734.400 |
| 31/1/2024 | 7,68 | 8,00 | +4,17% | 7,64 | 8,05 | 7,94 | 8,00 | 8,01 | 2.661 | 8.392.227.600 |
| 30/1/2024 | 7,63 | 7,68 | +1,05% | 7,50 | 7,70 | 7,61 | 7,67 | 7,68 | 8.915 | 3.183.537.200 |
| 29/1/2024 | 7,77 | 7,60 | -2,19% | 7,55 | 7,80 | 7,59 | 7,57 | 7,60 | 7.941 | 3.251.875.600 |
| 26/1/2024 | 7,87 | 7,77 | -1,27% | 7,70 | 7,95 | 7,77 | 7,75 | 7,78 | 9.134 | 3.806.734.300 |
| 25/1/2024 | 7,59 | 7,87 | +4,24% | 7,51 | 7,91 | 7,79 | 7,86 | 7,88 | 313 | 9.413.981.700 |
| 24/1/2024 | 7,42 | 7,55 | +2,03% | 7,42 | 7,59 | 7,52 | 7,52 | 7,56 | 502 | 4.678.072.900 |
| 23/1/2024 | 7,28 | 7,40 | +1,65% | 7,23 | 7,41 | 7,35 | 7,40 | 7,41 | 3.300 | 3.603.414.100 |
| 22/1/2024 | 7,24 | 7,28 | +1,11% | 7,14 | 7,29 | 7,23 | 7,23 | 7,28 | 9.321 | 2.925.150.200 |
| 19/1/2024 | 7,24 | 7,20 | +0,28% | 6,99 | 7,26 | 7,13 | 7,20 | 7,21 | 2.180 | 4.348.044.300 |
| 18/1/2024 | 7,38 | 7,18 | -2,31% | 7,10 | 7,43 | 7,19 | 7,18 | 7,19 | 9.172 | 4.571.225.500 |
| 17/1/2024 | 7,34 | 7,35 | -0,14% | 7,25 | 7,40 | 7,32 | 7,33 | 7,35 | 1.025 | 3.515.294.900 |
| 16/1/2024 | 7,27 | 7,36 | +0,68% | 7,25 | 7,45 | 7,38 | 7,36 | 7,38 | 7.357 | 3.651.703.800 |
| 15/1/2024 | 7,18 | 7,31 | +0,97% | 7,13 | 7,34 | 7,29 | 7,28 | 7,31 | 5.421 | 1.666.801.700 |
| 12/1/2024 | 7,41 | 7,24 | -1,76% | 7,17 | 7,41 | 7,25 | 7,24 | 7,26 | 7.482 | 3.176.189.800 |
| 11/1/2024 | 7,62 | 7,37 | -2,77% | 7,28 | 7,62 | 7,37 | 7,36 | 7,38 | 7.896 | 4.127.156.800 |
| 10/1/2024 | 7,50 | 7,58 | +0,80% | 7,48 | 7,65 | 7,58 | 7,57 | 7,60 | 4.345 | 11.980.248.100 |
| 9/1/2024 | 7,59 | 7,52 | -0,92% | 7,48 | 7,76 | 7,55 | 7,52 | 7,53 | 991 | 8.453.200.400 |
| 8/1/2024 | 7,53 | 7,59 | +3,13% | 7,41 | 7,62 | 7,53 | 7,58 | 7,60 | 301 | 6.620.833.000 |
| 5/1/2024 | 7,21 | 7,36 | +2,22% | 7,19 | 7,48 | 7,37 | 7,35 | 7,36 | 9.354 | 4.281.908.600 |
| 4/1/2024 | 7,45 | 7,20 | -3,36% | 7,18 | 7,47 | 7,24 | 7,19 | 7,21 | 7.814 | 5.384.034.800 |
| 3/1/2024 | 7,28 | 7,45 | +1,78% | 7,26 | 7,60 | 7,47 | 7,45 | 7,46 | 9.182 | 8.855.095.000 |
| 2/1/2024 | 6,99 | 7,32 | +3,83% | 6,99 | 7,34 | 7,23 | 7,27 | 7,32 | 6.041 | 7.469.852.800 |
| 28/12/2023 | 6,90 | 7,05 | +2,47% | 6,87 | 7,05 | 7,00 | 7,02 | 7,05 | 1.195 | 7.995.113.600 |
| 27/12/2023 | 6,94 | 6,88 | -0,86% | 6,78 | 6,94 | 6,84 | 6,88 | 6,90 | 3.734 | 6.334.397.200 |
| 26/12/2023 | 6,98 | 6,94 | -1,00% | 6,86 | 7,03 | 6,91 | 6,93 | 6,94 | 1.794 | 3.862.262.400 |
| 22/12/2023 | 7,20 | 7,01 | -3,71% | 6,84 | 7,20 | 6,92 | 6,98 | 7,02 | 9.952 | 6.848.515.200 |
| 21/12/2023 | 6,99 | 7,28 | +4,45% | 6,99 | 7,28 | 7,19 | 7,27 | 7,28 | 2.062 | 4.555.689.900 |
| 20/12/2023 | 6,84 | 6,97 | +1,90% | 6,84 | 7,16 | 7,00 | 6,95 | 6,98 | 1.778 | 6.691.916.100 |
| 19/12/2023 | 6,90 | 6,84 | -0,58% | 6,84 | 6,94 | 6,88 | 6,83 | 6,84 | 5.381 | 3.196.447.200 |
| 18/12/2023 | 6,90 | 6,88 | -0,15% | 6,85 | 6,98 | 6,88 | 6,88 | 6,89 | 4.043 | 1.918.895.400 |
| 15/12/2023 | 6,85 | 6,89 | +1,17% | 6,77 | 6,89 | 6,84 | 6,82 | 6,90 | 6.591 | 2.893.417.800 |
| 14/12/2023 | 6,76 | 6,81 | +1,49% | 6,74 | 6,93 | 6,81 | 6,81 | 6,83 | 9.716 | 5.557.313.000 |
| 13/12/2023 | 6,68 | 6,71 | +0,90% | 6,56 | 6,75 | 6,66 | 6,71 | 6,72 | 2.227 | 3.817.246.800 |
| 12/12/2023 | 6,81 | 6,65 | -2,64% | 6,58 | 6,87 | 6,65 | 6,64 | 6,65 | 8.321 | 4.711.644.800 |
| 11/12/2023 | 6,95 | 6,83 | -1,73% | 6,68 | 6,99 | 6,79 | 6,83 | 6,84 | 219 | 4.810.403.300 |
| 8/12/2023 | 7,12 | 6,95 | -2,11% | 6,92 | 7,19 | 7,00 | 6,94 | 6,98 | 108 | 5.299.405.100 |
| 7/12/2023 | 6,79 | 7,10 | +4,57% | 6,76 | 7,15 | 7,02 | 7,08 | 7,10 | 5.362 | 10.086.480.800 |
| 6/12/2023 | 6,70 | 6,79 | +1,34% | 6,69 | 6,92 | 6,84 | 6,77 | 6,80 | 1.454 | 4.712.401.900 |
| 5/12/2023 | 6,39 | 6,70 | +5,18% | 6,37 | 6,83 | 6,68 | 6,70 | 6,71 | 6.482 | 10.175.205.400 |
| 4/12/2023 | 6,14 | 6,37 | +3,58% | 6,07 | 6,38 | 6,27 | 6,36 | 6,37 | 2.626 | 5.500.449.500 |
| 1/12/2023 | 6,10 | 6,15 | +3,19% | 5,99 | 6,27 | 6,13 | 6,14 | 6,15 | 8.465 | 8.448.004.900 |
| 30/11/2023 | 6,09 | 5,96 | -2,13% | 5,96 | 6,16 | 6,01 | 5,96 | 5,99 | 63 | 7.297.509.100 |
| 29/11/2023 | 6,20 | 6,09 | -1,77% | 6,04 | 6,25 | 6,13 | 6,08 | 6,09 | 6.919 | 2.856.967.400 |
| 28/11/2023 | 6,18 | 6,20 | +0,32% | 6,16 | 6,28 | 6,21 | 6,17 | 6,20 | 1.911 | 3.186.832.300 |
| 27/11/2023 | 6,19 | 6,18 | -0,64% | 6,09 | 6,26 | 6,16 | 6,17 | 6,20 | 6.773 | 2.297.341.500 |
| 24/11/2023 | 6,19 | 6,22 | +0,65% | 6,12 | 6,23 | 6,16 | 6,21 | 6,22 | 7.076 | 4.779.703.200 |
| 23/11/2023 | 5,98 | 6,18 | +3,52% | 5,97 | 6,27 | 6,15 | 6,15 | 6,19 | 6.761 | 5.160.168.600 |
| 22/11/2023 | 6,07 | 5,97 | -1,49% | 5,91 | 6,18 | 6,00 | 5,97 | 5,98 | 895 | 3.167.349.100 |
| 21/11/2023 | 6,11 | 6,06 | -0,49% | 5,99 | 6,12 | 6,05 | 6,05 | 6,11 | 8.575 | 5.231.113.800 |
| 20/11/2023 | 6,14 | 6,09 | +0,16% | 6,07 | 6,15 | 6,11 | 6,09 | 6,10 | 7.668 | 2.182.931.000 |
| 17/11/2023 | 6,02 | 6,08 | +1,33% | 5,99 | 6,16 | 6,08 | 6,08 | 6,12 | 8.970 | 4.253.591.300 |
| 16/11/2023 | 5,94 | 6,00 | +1,18% | 5,90 | 6,21 | 6,02 | 5,99 | 6,00 | 8.845 | 6.744.225.700 |
| 14/11/2023 | 5,74 | 5,93 | +3,67% | 5,73 | 5,93 | 5,88 | 5,91 | 5,93 | 1.356 | 3.631.265.300 |
| 13/11/2023 | 5,79 | 5,72 | -1,21% | 5,69 | 5,85 | 5,73 | 5,71 | 5,72 | 7.140 | 1.323.587.900 |
| 10/11/2023 | 5,91 | 5,79 | -0,86% | 5,76 | 5,95 | 5,86 | 5,79 | 5,81 | 7.516 | 2.972.129.900 |
| 9/11/2023 | 5,80 | 5,84 | +0,86% | 5,79 | 5,93 | 5,86 | 5,84 | 5,85 | 8.447 | 3.013.681.200 |
| 8/11/2023 | 5,95 | 5,79 | -2,36% | 5,68 | 5,95 | 5,76 | 5,78 | 5,80 | 9.944 | 2.971.247.900 |
| 7/11/2023 | 5,79 | 5,93 | +1,72% | 5,65 | 5,96 | 5,87 | 5,92 | 5,93 | 4.538 | 4.839.320.000 |
| 6/11/2023 | 5,86 | 5,83 | -0,34% | 5,80 | 5,94 | 5,86 | 5,82 | 5,84 | 8.490 | 3.831.049.700 |
| 3/11/2023 | 5,54 | 5,85 | +8,13% | 5,54 | 5,87 | 5,76 | 5,84 | 5,86 | 6.378 | 6.200.691.800 |
| 1/11/2023 | 5,39 | 5,41 | +3,24% | 5,25 | 5,46 | 5,36 | 5,39 | 5,42 | 5.970 | 4.368.267.200 |
| 31/10/2023 | 5,38 | 5,24 | -1,69% | 5,15 | 5,38 | 5,23 | 5,22 | 5,24 | 9.309 | 2.898.802.700 |
| 30/10/2023 | 5,39 | 5,33 | 0,00% | 5,26 | 5,43 | 5,33 | 5,29 | 5,33 | 714 | 3.015.594.000 |
| 27/10/2023 | 5,40 | 5,33 | -1,30% | 5,28 | 5,46 | 5,35 | 5,33 | 5,34 | 7.744 | 2.380.452.600 |
| 26/10/2023 | 5,16 | 5,40 | +4,85% | 5,16 | 5,42 | 5,35 | 5,38 | 5,41 | 2.799 | 3.305.581.400 |
| 25/10/2023 | 5,23 | 5,15 | -1,34% | 5,12 | 5,30 | 5,19 | 5,15 | 5,17 | 9.446 | 2.770.146.800 |
| 24/10/2023 | 5,50 | 5,22 | -4,40% | 5,17 | 5,56 | 5,26 | 5,22 | 5,24 | 5.412 | 5.412.828.200 |
| 23/10/2023 | 5,27 | 5,46 | +3,02% | 5,24 | 5,49 | 5,41 | 5,45 | 5,46 | 7.621 | 1.811.644.800 |
| 20/10/2023 | 5,27 | 5,30 | 0,00% | 5,20 | 5,33 | 5,27 | 5,30 | 5,31 | 6.246 | 1.476.031.600 |
| 19/10/2023 | 5,37 | 5,30 | -1,49% | 5,30 | 5,44 | 5,35 | 5,30 | 5,31 | 6.413 | 2.029.869.200 |
| 18/10/2023 | 5,61 | 5,38 | -4,61% | 5,35 | 5,61 | 5,43 | 5,36 | 5,39 | 9.991 | 2.538.949.000 |
| 17/10/2023 | 5,46 | 5,64 | +2,92% | 5,40 | 5,73 | 5,63 | 5,61 | 5,64 | 5.028 | 4.948.738.900 |
| 16/10/2023 | 5,32 | 5,48 | +3,79% | 5,26 | 5,48 | 5,40 | 5,46 | 5,48 | 6.560 | 2.313.102.900 |
| 13/10/2023 | 5,42 | 5,28 | -3,12% | 5,26 | 5,46 | 5,34 | 5,27 | 5,28 | 2.270 | 3.065.038.600 |
| 11/10/2023 | 5,65 | 5,45 | -3,37% | 5,42 | 5,68 | 5,49 | 5,44 | 5,46 | 9.809 | 4.035.256.700 |
| 10/10/2023 | 5,70 | 5,64 | -1,05% | 5,58 | 5,78 | 5,67 | 5,64 | 5,65 | 4.909 | 4.999.534.800 |
| 9/10/2023 | 5,58 | 5,70 | +1,24% | 5,48 | 5,74 | 5,63 | 5,70 | 5,71 | 7.659 | 2.629.934.400 |
| 6/10/2023 | 5,49 | 5,63 | -0,35% | 5,38 | 5,65 | 5,55 | 5,60 | 5,63 | 157 | 2.903.635.500 |
| 5/10/2023 | 5,70 | 5,65 | -1,40% | 5,58 | 5,77 | 5,62 | 5,64 | 5,66 | 8.339 | 2.131.071.300 |
| 4/10/2023 | 5,57 | 5,73 | +3,06% | 5,51 | 5,78 | 5,67 | 5,71 | 5,73 | 7.950 | 2.551.260.800 |
| 3/10/2023 | 5,71 | 5,56 | -3,47% | 5,51 | 5,73 | 5,58 | 5,54 | 5,56 | 6.663 | 2.088.759.900 |
| 2/10/2023 | 5,79 | 5,76 | -1,03% | 5,69 | 5,81 | 5,76 | 5,75 | 5,76 | 717 | 1.809.175.900 |
| 29/9/2023 | 5,84 | 5,82 | +1,22% | 5,76 | 5,88 | 5,81 | 5,81 | 5,82 | 3.521 | 1.970.045.100 |
| 28/9/2023 | 5,78 | 5,75 | -0,86% | 5,66 | 5,85 | 5,76 | 5,75 | 5,78 | 4.505 | 2.579.193.000 |
| 27/9/2023 | 5,65 | 5,80 | +3,20% | 5,65 | 5,87 | 5,75 | 5,73 | 5,80 | 5.289 | 1.920.368.400 |
| 26/9/2023 | 5,81 | 5,62 | -4,26% | 5,57 | 5,85 | 5,65 | 5,59 | 5,62 | 9.627 | 3.726.436.800 |
| 25/9/2023 | 5,92 | 5,87 | -1,68% | 5,77 | 5,92 | 5,84 | 5,86 | 5,87 | 8.768 | 1.999.980.300 |
| 22/9/2023 | 5,88 | 5,97 | +1,88% | 5,86 | 6,10 | 6,01 | 5,96 | 5,97 | 9.873 | 2.846.328.300 |
| 21/9/2023 | 5,97 | 5,86 | -2,98% | 5,84 | 5,97 | 5,90 | 5,86 | 5,87 | 9.468 | 3.196.835.000 |
| 20/9/2023 | 6,06 | 6,04 | -0,17% | 6,01 | 6,21 | 6,08 | 6,01 | 6,05 | 7.866 | 2.414.135.700 |
| 19/9/2023 | 6,15 | 6,05 | -1,63% | 6,02 | 6,16 | 6,07 | 6,04 | 6,05 | 8.270 | 1.730.417.900 |
| 18/9/2023 | 6,29 | 6,15 | -1,91% | 6,13 | 6,29 | 6,20 | 6,15 | 6,19 | 4.872 | 1.750.491.700 |
| 15/9/2023 | 6,22 | 6,27 | +1,13% | 6,14 | 6,27 | 6,22 | 6,25 | 6,27 | 1.163 | 3.630.217.900 |
| 14/9/2023 | 6,33 | 6,20 | -1,74% | 6,07 | 6,39 | 6,19 | 6,19 | 6,21 | 5.455 | 4.309.984.300 |
| 13/9/2023 | 6,47 | 6,31 | -2,47% | 6,31 | 6,55 | 6,42 | 6,31 | 6,32 | 7.898 | 3.478.048.200 |
| 12/9/2023 | 6,36 | 6,47 | +1,73% | 6,35 | 6,51 | 6,46 | 6,47 | 6,48 | 8.191 | 3.135.611.300 |
| 11/9/2023 | 6,39 | 6,36 | +0,32% | 6,29 | 6,43 | 6,34 | 6,35 | 6,37 | 5.040 | 1.817.912.800 |
| 8/9/2023 | 6,37 | 6,34 | -0,78% | 6,32 | 6,40 | 6,37 | 6,33 | 6,35 | 6.084 | 2.738.432.000 |
| 6/9/2023 | 6,39 | 6,39 | +0,47% | 6,36 | 6,43 | 6,38 | 6,38 | 6,40 | 7.163 | 3.609.551.500 |
| 5/9/2023 | 6,33 | 6,36 | +0,16% | 6,32 | 6,41 | 6,37 | 6,36 | 6,39 | 4.413 | 5.152.624.700 |
| 4/9/2023 | 6,37 | 6,35 | -0,31% | 6,26 | 6,39 | 6,32 | 6,34 | 6,39 | 6.535 | 1.897.142.000 |
| 1/9/2023 | 6,17 | 6,37 | +5,12% | 6,13 | 6,40 | 6,33 | 6,35 | 6,37 | 5.098 | 4.300.659.000 |
| 31/8/2023 | 6,35 | 6,06 | -4,57% | 6,01 | 6,38 | 6,14 | 6,05 | 6,06 | 3.982 | 5.079.729.300 |
| 30/8/2023 | 6,34 | 6,35 | +0,32% | 6,34 | 6,49 | 6,40 | 6,35 | 6,39 | 5.146 | 5.786.357.400 |
| 29/8/2023 | 6,31 | 6,33 | +0,32% | 6,22 | 6,37 | 6,29 | 6,31 | 6,33 | 1.468 | 4.142.190.600 |
| 28/8/2023 | 6,02 | 6,31 | +6,05% | 6,01 | 6,34 | 6,22 | 6,30 | 6,31 | 1.669 | 6.631.492.800 |
| 25/8/2023 | 5,91 | 5,95 | +0,34% | 5,84 | 5,95 | 5,89 | 5,95 | 5,96 | 8.833 | 3.209.730.200 |
| 24/8/2023 | 5,99 | 5,93 | -1,50% | 5,82 | 6,01 | 5,89 | 5,93 | 5,94 | 6.799 | 3.759.702.000 |
| 23/8/2023 | 5,94 | 6,02 | +1,18% | 5,90 | 6,02 | 5,96 | 5,99 | 6,02 | 7.553 | 2.770.123.000 |
| 22/8/2023 | 5,88 | 5,95 | +1,88% | 5,83 | 5,99 | 5,91 | 5,95 | 5,96 | 9.318 | 4.219.599.100 |
| 21/8/2023 | 5,90 | 5,84 | -1,68% | 5,79 | 5,95 | 5,84 | 5,83 | 5,84 | 8.109 | 3.073.205.300 |
| 18/8/2023 | 5,93 | 5,94 | -0,50% | 5,84 | 5,97 | 5,88 | 5,90 | 5,95 | 3.109 | 3.509.624.100 |
| 17/8/2023 | 6,08 | 5,97 | -1,65% | 5,92 | 6,14 | 5,97 | 5,96 | 5,98 | 1.998 | 3.517.064.200 |
| 16/8/2023 | 6,05 | 6,07 | +0,50% | 6,03 | 6,15 | 6,07 | 6,04 | 6,07 | 521 | 2.920.236.700 |
| 15/8/2023 | 6,06 | 6,04 | -0,17% | 5,96 | 6,11 | 6,03 | 6,03 | 6,04 | 1.116 | 3.436.413.700 |
| 14/8/2023 | 6,04 | 6,05 | -0,49% | 6,00 | 6,13 | 6,06 | 6,04 | 6,05 | 1.112 | 3.193.079.700 |
| 11/8/2023 | 5,90 | 6,08 | +2,88% | 5,90 | 6,10 | 6,05 | 6,07 | 6,09 | 955 | 4.150.330.400 |
| 10/8/2023 | 5,75 | 5,91 | +2,78% | 5,74 | 6,05 | 5,94 | 5,90 | 5,91 | 1.297 | 5.919.982.200 |
| 9/8/2023 | 5,75 | 5,75 | +0,35% | 5,68 | 5,78 | 5,73 | 5,75 | 5,76 | 7.866 | 1.624.891.500 |
| 8/8/2023 | 5,70 | 5,73 | 0,00% | 5,66 | 5,91 | 5,77 | 5,72 | 5,74 | 7.412 | 3.108.843.900 |
| 7/8/2023 | 5,88 | 5,73 | -1,88% | 5,70 | 5,89 | 5,76 | 5,72 | 5,75 | 9.933 | 2.397.399.200 |
| 4/8/2023 | 5,75 | 5,84 | +1,21% | 5,74 | 5,95 | 5,87 | 5,83 | 5,84 | 3.652 | 3.262.916.300 |
| 3/8/2023 | 5,61 | 5,77 | +3,78% | 5,61 | 5,83 | 5,76 | 5,77 | 5,78 | 4.968 | 4.503.631.500 |
| 2/8/2023 | 5,39 | 5,56 | +6,92% | 5,37 | 5,68 | 5,53 | 5,56 | 5,57 | 428 | 10.873.838.300 |
| 1/8/2023 | 5,21 | 5,20 | -0,57% | 5,16 | 5,25 | 5,21 | 5,20 | 5,21 | 901 | 2.605.660.200 |
| 31/7/2023 | 5,25 | 5,23 | +0,58% | 5,19 | 5,29 | 5,24 | 5,21 | 5,24 | 9.314 | 3.770.939.600 |
| 28/7/2023 | 5,11 | 5,20 | +2,56% | 5,09 | 5,23 | 5,17 | 5,20 | 5,21 | 6.065 | 1.225.077.200 |
| 27/7/2023 | 5,26 | 5,07 | -4,16% | 5,07 | 5,31 | 5,12 | 5,07 | 5,08 | 7.012 | 2.511.110.700 |
| 26/7/2023 | 5,34 | 5,29 | -0,94% | 5,23 | 5,34 | 5,29 | 5,28 | 5,29 | 4.115 | 1.457.060.300 |
| 25/7/2023 | 5,46 | 5,34 | -1,48% | 5,34 | 5,47 | 5,39 | 5,34 | 5,37 | 7.407 | 2.130.628.400 |
| 24/7/2023 | 5,40 | 5,42 | +0,56% | 5,38 | 5,47 | 5,42 | 5,42 | 5,43 | 6.264 | 1.560.281.400 |
| 21/7/2023 | 5,50 | 5,39 | -1,82% | 5,39 | 5,51 | 5,43 | 5,39 | 5,40 | 8.804 | 1.766.956.000 |
| 20/7/2023 | 5,37 | 5,49 | +2,04% | 5,35 | 5,50 | 5,45 | 5,48 | 5,49 | 2.758 | 3.113.507.300 |
| 19/7/2023 | 5,39 | 5,38 | +0,19% | 5,33 | 5,40 | 5,37 | 5,35 | 5,38 | 9.366 | 2.021.617.800 |
| 18/7/2023 | 5,25 | 5,37 | +2,29% | 5,22 | 5,40 | 5,34 | 5,34 | 5,37 | 5.544 | 3.680.565.900 |
| 17/7/2023 | 5,15 | 5,25 | +1,94% | 5,14 | 5,26 | 5,21 | 5,25 | 5,26 | 2.577 | 3.385.246.700 |
| 14/7/2023 | 5,10 | 5,15 | +0,59% | 5,00 | 5,16 | 5,11 | 5,13 | 5,16 | 5.678 | 3.767.915.300 |
| 13/7/2023 | 5,08 | 5,12 | +1,39% | 5,00 | 5,19 | 5,10 | 5,12 | 5,13 | 9.586 | 2.916.032.200 |
| 12/7/2023 | 4,99 | 5,05 | 0,00% | 4,90 | 5,06 | 4,98 | 5,02 | 5,05 | 2.263 | 4.186.036.200 |
| 11/7/2023 | 4,99 | 5,05 | +1,20% | 4,87 | 5,05 | 5,00 | 5,05 | 5,06 | 5.689 | 4.606.350.000 |
| 10/7/2023 | 5,01 | 4,99 | -0,40% | 4,91 | 5,05 | 4,97 | 4,97 | 4,99 | 7.567 | 2.069.043.100 |
| 7/7/2023 | 4,93 | 5,01 | +2,24% | 4,90 | 5,06 | 5,01 | 5,00 | 5,01 | 8.796 | 4.464.807.100 |
| 6/7/2023 | 4,87 | 4,90 | -0,20% | 4,84 | 4,94 | 4,88 | 4,89 | 4,90 | 6.433 | 4.283.680.100 |
| 5/7/2023 | 5,05 | 4,91 | -2,96% | 4,85 | 5,05 | 4,94 | 4,91 | 4,92 | 9.286 | 5.721.410.300 |
| 4/7/2023 | 5,23 | 5,06 | -2,88% | 5,05 | 5,24 | 5,09 | 5,06 | 5,07 | 716 | 3.904.073.200 |
| 3/7/2023 | 5,21 | 5,21 | 0,00% | 5,16 | 5,32 | 5,24 | 5,21 | 5,22 | 2.884 | 4.086.527.800 |
| 30/6/2023 | 5,35 | 5,21 | -4,23% | 5,19 | 5,37 | 5,26 | 5,20 | 5,21 | 786 | 6.126.306.600 |
| 29/6/2023 | 5,23 | 5,44 | +4,21% | 5,23 | 5,46 | 5,40 | 5,43 | 5,45 | 5.013 | 4.136.532.100 |
| 28/6/2023 | 5,20 | 5,22 | +0,58% | 5,11 | 5,32 | 5,24 | 5,22 | 5,23 | 8.554 | 2.989.177.600 |
| 27/6/2023 | 5,27 | 5,19 | -1,14% | 5,13 | 5,31 | 5,20 | 5,18 | 5,20 | 6.914 | 2.485.435.400 |
| 26/6/2023 | 5,23 | 5,25 | -0,19% | 5,16 | 5,28 | 5,23 | 5,24 | 5,26 | 22 | 3.881.557.500 |
| 23/6/2023 | 5,21 | 5,26 | +0,77% | 5,11 | 5,27 | 5,22 | 5,25 | 5,26 | 1.675 | 2.591.470.700 |
| 22/6/2023 | 5,30 | 5,22 | -2,06% | 5,12 | 5,30 | 5,21 | 5,21 | 5,23 | 8.246 | 2.743.581.000 |
| 21/6/2023 | 5,21 | 5,33 | +2,11% | 5,21 | 5,34 | 5,28 | 5,33 | 5,34 | 4.303 | 4.988.527.200 |
| 20/6/2023 | 5,17 | 5,22 | +0,38% | 5,13 | 5,24 | 5,20 | 5,21 | 5,23 | 1.628 | 4.462.387.300 |
| 19/6/2023 | 5,16 | 5,20 | +0,19% | 5,07 | 5,24 | 5,14 | 5,20 | 5,21 | 8.203 | 3.736.383.800 |
| 16/6/2023 | 5,15 | 5,19 | +0,58% | 5,06 | 5,19 | 5,12 | 5,17 | 5,19 | 8.583 | 4.093.900.300 |
| 15/6/2023 | 5,10 | 5,16 | +0,98% | 5,07 | 5,21 | 5,12 | 5,15 | 5,16 | 9.965 | 4.579.606.900 |
| 14/6/2023 | 5,00 | 5,11 | +2,20% | 4,93 | 5,11 | 5,04 | 5,11 | 5,12 | 97 | 4.158.091.400 |
| 13/6/2023 | 5,01 | 5,00 | 0,00% | 4,97 | 5,09 | 5,00 | 4,98 | 5,00 | 9.182 | 2.930.957.000 |
| 12/6/2023 | 5,09 | 5,00 | -1,38% | 4,96 | 5,09 | 5,00 | 4,99 | 5,00 | 9.948 | 3.609.552.500 |
| 9/6/2023 | 5,02 | 5,07 | +1,00% | 5,02 | 5,14 | 5,07 | 5,07 | 5,09 | 485 | 4.704.534.500 |
| 7/6/2023 | 4,98 | 5,02 | +1,41% | 4,95 | 5,10 | 5,01 | 5,02 | 5,03 | 4.450 | 6.547.168.600 |
| 6/6/2023 | 4,85 | 4,95 | +2,27% | 4,83 | 4,98 | 4,91 | 4,94 | 4,95 | 8.995 | 3.345.414.400 |
| 5/6/2023 | 4,81 | 4,84 | +1,26% | 4,77 | 4,93 | 4,85 | 4,84 | 4,86 | 8.669 | 3.452.528.000 |
| 2/6/2023 | 4,78 | 4,78 | +0,21% | 4,75 | 4,93 | 4,85 | 4,78 | 4,79 | 5.794 | 4.654.379.800 |
| 1/6/2023 | 4,60 | 4,77 | +3,25% | 4,48 | 4,79 | 4,66 | 4,76 | 4,77 | 8.760 | 7.545.840.400 |
| 31/5/2023 | 4,36 | 4,62 | +5,00% | 4,36 | 4,64 | 4,58 | 4,61 | 4,62 | 3.809 | 4.953.674.000 |
| 30/5/2023 | 4,46 | 4,40 | -0,23% | 4,35 | 4,49 | 4,41 | 4,39 | 4,40 | 3.705 | 3.966.118.400 |
| 29/5/2023 | 4,61 | 4,41 | -4,13% | 4,37 | 4,62 | 4,42 | 4,40 | 4,42 | 2.597 | 3.053.907.900 |
| 26/5/2023 | 4,56 | 4,60 | +1,55% | 4,37 | 4,64 | 4,50 | 4,59 | 4,60 | 4.598 | 12.947.585.800 |
| 25/5/2023 | 4,70 | 4,53 | -3,00% | 4,40 | 4,76 | 4,51 | 4,52 | 4,54 | 5.049 | 10.087.519.300 |
| 24/5/2023 | 4,63 | 4,67 | 0,00% | 4,62 | 4,73 | 4,67 | 4,66 | 4,67 | 2.367 | 2.722.582.800 |
| 23/5/2023 | 4,63 | 4,67 | +0,86% | 4,52 | 4,71 | 4,64 | 4,66 | 4,68 | 1.732 | 4.712.210.500 |
| 22/5/2023 | 4,69 | 4,63 | -2,11% | 4,57 | 4,72 | 4,65 | 4,62 | 4,63 | 4.053 | 4.716.255.700 |
| 19/5/2023 | 4,64 | 4,73 | +3,05% | 4,58 | 4,80 | 4,72 | 4,73 | 4,74 | 8.663 | 5.452.747.500 |
| 18/5/2023 | 4,56 | 4,59 | +0,66% | 4,52 | 4,69 | 4,60 | 4,58 | 4,59 | 6.380 | 5.780.252.000 |
| 17/5/2023 | 4,31 | 4,56 | +5,31% | 4,31 | 4,57 | 4,50 | 4,55 | 4,56 | 7.308 | 4.629.500.500 |
| 16/5/2023 | 4,35 | 4,33 | -0,46% | 4,15 | 4,38 | 4,29 | 4,31 | 4,34 | 4.553 | 5.978.355.000 |
| 15/5/2023 | 4,48 | 4,35 | -3,33% | 4,33 | 4,48 | 4,35 | 4,34 | 4,36 | 5.033 | 4.252.732.000 |
| 12/5/2023 | 4,44 | 4,50 | +1,35% | 4,38 | 4,50 | 4,44 | 4,46 | 4,50 | 4.298 | 4.388.541.300 |
| 11/5/2023 | 4,25 | 4,44 | +4,23% | 4,23 | 4,44 | 4,35 | 4,43 | 4,44 | 1.766 | 5.163.223.200 |
| 10/5/2023 | 4,25 | 4,26 | -0,93% | 4,21 | 4,33 | 4,25 | 4,25 | 4,26 | 7.883 | 4.216.921.700 |
| 9/5/2023 | 4,28 | 4,30 | +0,23% | 4,22 | 4,39 | 4,29 | 4,29 | 4,31 | 8.017 | 6.370.000.800 |
| 8/5/2023 | 4,12 | 4,29 | +5,93% | 4,10 | 4,34 | 4,23 | 4,29 | 4,30 | 9.015 | 7.521.398.700 |
| 5/5/2023 | 3,87 | 4,05 | +4,92% | 3,80 | 4,08 | 3,95 | 4,04 | 4,06 | 1.805 | 4.588.318.500 |
| 4/5/2023 | 3,87 | 3,86 | 0,00% | 3,82 | 3,92 | 3,88 | 3,86 | 3,87 | 5.403 | 4.925.608.000 |
| 3/5/2023 | 3,89 | 3,86 | +5,18% | 3,74 | 3,90 | 3,84 | 3,85 | 3,86 | 5.356 | 4.934.117.100 |
| 2/5/2023 | 3,62 | 3,67 | +2,23% | 3,56 | 3,68 | 3,63 | 3,66 | 3,67 | 4.396 | 3.663.514.000 |
| 28/4/2023 | 3,54 | 3,59 | +1,41% | 3,49 | 3,59 | 3,53 | 3,58 | 3,59 | 4.008 | 4.537.518.500 |
| 27/4/2023 | 3,50 | 3,54 | +0,85% | 3,47 | 3,54 | 3,51 | 3,50 | 3,54 | 8.024 | 2.024.743.900 |
| 26/4/2023 | 3,46 | 3,51 | +1,45% | 3,42 | 3,57 | 3,50 | 3,49 | 3,51 | 6.928 | 1.802.296.000 |
| 25/4/2023 | 3,47 | 3,46 | -0,57% | 3,43 | 3,49 | 3,45 | 3,45 | 3,46 | 7.764 | 1.547.383.200 |
| 24/4/2023 | 3,49 | 3,48 | -0,29% | 3,44 | 3,52 | 3,48 | 3,47 | 3,48 | 5.469 | 1.670.593.500 |
| 20/4/2023 | 3,39 | 3,49 | +3,56% | 3,35 | 3,49 | 3,45 | 3,48 | 3,49 | 8.651 | 1.668.632.100 |
| 19/4/2023 | 3,45 | 3,37 | -2,88% | 3,34 | 3,45 | 3,38 | 3,36 | 3,37 | 6.112 | 1.121.852.000 |
| 18/4/2023 | 3,46 | 3,47 | +1,17% | 3,39 | 3,47 | 3,43 | 3,45 | 3,47 | 218 | 1.747.779.700 |
| 17/4/2023 | 3,47 | 3,43 | -0,87% | 3,41 | 3,50 | 3,44 | 3,43 | 3,44 | 6.847 | 871.650.800 |
| 14/4/2023 | 3,46 | 3,46 | +0,29% | 3,37 | 3,48 | 3,43 | 3,45 | 3,46 | 2.129 | 3.554.228.700 |
| 13/4/2023 | 3,41 | 3,45 | +1,17% | 3,40 | 3,50 | 3,45 | 3,44 | 3,45 | 9.576 | 2.510.572.900 |
| 12/4/2023 | 3,40 | 3,41 | +1,19% | 3,36 | 3,47 | 3,41 | 3,40 | 3,41 | 2.539 | 4.056.060.200 |
| 11/4/2023 | 3,34 | 3,37 | +1,20% | 3,34 | 3,42 | 3,37 | 3,36 | 3,37 | 7.332 | 3.911.257.500 |
| 10/4/2023 | 3,24 | 3,33 | +2,78% | 3,22 | 3,36 | 3,31 | 3,32 | 3,33 | 7.449 | 1.367.715.800 |
| 6/4/2023 | 3,19 | 3,24 | +1,25% | 3,16 | 3,28 | 3,24 | 3,24 | 3,26 | 424 | 1.622.922.800 |
| 5/4/2023 | 3,24 | 3,20 | -1,23% | 3,18 | 3,26 | 3,20 | 3,20 | 3,21 | 4.054 | 676.967.100 |
| 4/4/2023 | 3,19 | 3,24 | +2,21% | 3,17 | 3,27 | 3,23 | 3,24 | 3,25 | 9.793 | 2.066.159.200 |
| 3/4/2023 | 3,22 | 3,17 | -0,31% | 3,12 | 3,22 | 3,15 | 3,15 | 3,17 | 6.766 | 1.034.092.700 |
| 31/3/2023 | 3,29 | 3,18 | -3,34% | 3,12 | 3,30 | 3,20 | 3,18 | 3,19 | 5.064 | 1.922.281.900 |
| 30/3/2023 | 3,24 | 3,29 | +2,17% | 3,23 | 3,33 | 3,28 | 3,28 | 3,29 | 4.494 | 1.966.899.300 |
| 29/3/2023 | 3,21 | 3,22 | +0,63% | 3,14 | 3,23 | 3,19 | 3,21 | 3,22 | 8.404 | 2.251.409.400 |
| 28/3/2023 | 3,24 | 3,20 | -1,54% | 3,18 | 3,25 | 3,20 | 3,19 | 3,20 | 9.644 | 1.509.648.400 |
| 27/3/2023 | 3,27 | 3,25 | -0,31% | 3,21 | 3,31 | 3,24 | 3,24 | 3,25 | 4.878 | 1.248.538.500 |
| 24/3/2023 | 3,25 | 3,26 | +0,31% | 3,20 | 3,30 | 3,25 | 3,25 | 3,26 | 6.422 | 2.585.315.600 |
| 23/3/2023 | 3,28 | 3,25 | -0,61% | 3,17 | 3,32 | 3,24 | 3,25 | 3,26 | 5.413 | 1.576.016.400 |
| 22/3/2023 | 3,18 | 3,27 | +2,51% | 3,18 | 3,30 | 3,24 | 3,26 | 3,27 | 9.030 | 1.786.857.300 |
| 21/3/2023 | 3,23 | 3,19 | -1,24% | 3,14 | 3,27 | 3,18 | 3,18 | 3,19 | 4.664 | 1.429.371.900 |
| 20/3/2023 | 3,26 | 3,23 | -0,92% | 3,19 | 3,30 | 3,22 | 3,22 | 3,23 | 5.195 | 1.362.684.900 |
| 17/3/2023 | 3,34 | 3,26 | -2,69% | 3,26 | 3,34 | 3,29 | 3,26 | 3,28 | 3.115 | 2.932.607.900 |
| 16/3/2023 | 3,35 | 3,35 | -0,59% | 3,32 | 3,40 | 3,35 | 3,34 | 3,35 | 6.733 | 2.559.596.600 |
| 15/3/2023 | 3,35 | 3,37 | -1,17% | 3,32 | 3,42 | 3,36 | 3,36 | 3,37 | 7.405 | 2.773.283.200 |
| 14/3/2023 | 3,43 | 3,41 | -0,87% | 3,37 | 3,46 | 3,40 | 3,39 | 3,41 | 5.562 | 1.180.519.700 |
| 13/3/2023 | 3,41 | 3,44 | -0,58% | 3,40 | 3,46 | 3,43 | 3,43 | 3,44 | 9.424 | 1.874.638.300 |
| 10/3/2023 | 3,50 | 3,46 | -1,14% | 3,40 | 3,52 | 3,46 | 3,45 | 3,46 | 8.679 | 1.961.107.600 |
| 9/3/2023 | 3,35 | 3,50 | +3,86% | 3,35 | 3,54 | 3,48 | 3,50 | 3,51 | 8.248 | 3.575.521.100 |
| 8/3/2023 | 3,37 | 3,37 | 0,00% | 3,34 | 3,44 | 3,37 | 3,37 | 3,38 | 1.158 | 2.345.534.900 |
| 7/3/2023 | 3,28 | 3,37 | -0,30% | 3,23 | 3,38 | 3,29 | 3,36 | 3,37 | 1.730 | 3.583.569.400 |
| 6/3/2023 | 3,35 | 3,38 | +1,50% | 3,29 | 3,43 | 3,38 | 3,37 | 3,38 | 7.250 | 3.741.369.100 |
| 3/3/2023 | 3,31 | 3,33 | +0,60% | 3,29 | 3,38 | 3,33 | 3,33 | 3,34 | 6.834 | 2.611.000.500 |
| 2/3/2023 | 3,22 | 3,31 | +2,16% | 3,22 | 3,40 | 3,33 | 3,28 | 3,32 | 7.853 | 2.222.585.500 |
| 1/3/2023 | 3,19 | 3,24 | +2,53% | 3,05 | 3,24 | 3,18 | 3,23 | 3,24 | 3.934 | 2.318.874.200 |
| 28/2/2023 | 3,21 | 3,16 | +0,96% | 3,16 | 3,27 | 3,20 | 3,16 | 3,17 | 3.388 | 4.349.510.800 |
| 27/2/2023 | 3,15 | 3,13 | -1,57% | 3,09 | 3,17 | 3,12 | 3,13 | 3,14 | 4.411 | 1.015.456.600 |
| 24/2/2023 | 3,15 | 3,18 | +0,63% | 3,11 | 3,19 | 3,15 | 3,16 | 3,18 | 4.748 | 914.475.500 |
| 23/2/2023 | 3,20 | 3,16 | -1,56% | 3,16 | 3,25 | 3,17 | 3,16 | 3,17 | 3.118 | 703.965.400 |
| 22/2/2023 | 3,21 | 3,21 | -1,83% | 3,19 | 3,26 | 3,20 | 3,20 | 3,21 | 3.860 | 722.211.700 |
| 17/2/2023 | 3,14 | 3,27 | +4,14% | 3,11 | 3,30 | 3,24 | 3,26 | 3,28 | 9.540 | 2.180.318.700 |
| 16/2/2023 | 3,18 | 3,14 | -1,57% | 3,09 | 3,20 | 3,13 | 3,14 | 3,15 | 5.302 | 828.330.000 |
| 15/2/2023 | 3,16 | 3,19 | +0,63% | 3,15 | 3,26 | 3,22 | 3,19 | 3,20 | 8.572 | 1.612.288.200 |
| 14/2/2023 | 3,09 | 3,17 | +2,59% | 3,07 | 3,19 | 3,14 | 3,17 | 3,18 | 129 | 1.702.331.300 |
| 13/2/2023 | 3,16 | 3,09 | -2,22% | 3,06 | 3,16 | 3,09 | 3,09 | 3,10 | 7.280 | 1.225.515.000 |
| 10/2/2023 | 3,10 | 3,16 | +1,28% | 3,08 | 3,17 | 3,11 | 3,14 | 3,16 | 1.963 | 1.740.120.700 |
| 9/2/2023 | 3,15 | 3,12 | -1,27% | 3,09 | 3,17 | 3,12 | 3,11 | 3,12 | 2.389 | 1.473.364.100 |
| 8/2/2023 | 3,06 | 3,16 | +3,27% | 3,03 | 3,22 | 3,15 | 3,15 | 3,16 | 2.548 | 2.571.969.400 |
| 7/2/2023 | 3,07 | 3,06 | -0,33% | 3,05 | 3,09 | 3,06 | 3,05 | 3,06 | 6.914 | 1.393.491.700 |
| 6/2/2023 | 3,05 | 3,07 | +0,66% | 3,02 | 3,10 | 3,05 | 3,06 | 3,07 | 50 | 1.301.397.000 |
| 3/2/2023 | 3,09 | 3,05 | -1,61% | 3,04 | 3,09 | 3,05 | 3,05 | 3,06 | 6.169 | 715.753.200 |
| 2/2/2023 | 3,05 | 3,10 | +1,64% | 3,04 | 3,10 | 3,06 | 3,07 | 3,10 | 9.288 | 1.290.703.600 |
| 1/2/2023 | 3,02 | 3,05 | +0,99% | 3,00 | 3,05 | 3,02 | 3,03 | 3,05 | 8.522 | 1.314.331.600 |
| 31/1/2023 | 2,92 | 3,02 | +3,42% | 2,92 | 3,03 | 2,98 | 2,99 | 3,02 | 1.945 | 1.203.082.600 |
| 30/1/2023 | 2,98 | 2,92 | -1,02% | 2,88 | 2,98 | 2,92 | 2,92 | 2,93 | 247 | 1.084.966.400 |
| 27/1/2023 | 3,03 | 2,95 | -3,28% | 2,92 | 3,07 | 2,96 | 2,95 | 2,97 | 3.499 | 1.126.919.900 |
| 26/1/2023 | 3,08 | 3,05 | -0,97% | 3,02 | 3,10 | 3,05 | 3,05 | 3,06 | 9.217 | 1.232.143.400 |
| 25/1/2023 | 2,91 | 3,08 | +5,84% | 2,90 | 3,13 | 3,04 | 3,08 | 3,11 | 5.976 | 2.220.287.700 |
| 24/1/2023 | 2,90 | 2,91 | +0,34% | 2,89 | 2,93 | 2,91 | 2,91 | 2,92 | 3.984 | 471.606.700 |
| 23/1/2023 | 2,90 | 2,90 | 0,00% | 2,88 | 2,92 | 2,90 | 2,89 | 2,90 | 4.428 | 672.901.800 |