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: Todos
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.
PRSN11 - FII PERSONAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 0,00 | 4 | 42.300 |
| 10/12/2025 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 0,00 | 2 | 9.900 |
| 9/12/2025 | 9,00 | 9,00 | -5,06% | 9,00 | 9,00 | 9,00 | 9,00 | 0,00 | 1 | 900 |
| 8/12/2025 | 9,48 | 9,48 | +848,00% | 9,48 | 9,48 | 9,48 | 0,00 | 9,50 | 1 | 9.480 |
| 5/12/2025 | 1,00 | 1,00 | 0,00% | 1,00 | 1,00 | 1,00 | 1,00 | 1,44 | 2 | 600 |
| 21/11/2025 | 1,00 | 1,00 | 0,00% | 1,00 | 1,00 | 1,00 | 1,00 | 1,44 | 1 | 100 |
| 17/11/2025 | 1,00 | 1,00 | 0,00% | 1,00 | 1,00 | 1,00 | 0,00 | 1,44 | 1 | 100 |
| 11/11/2025 | 1,00 | 1,00 | 0,00% | 1,00 | 1,00 | 1,00 | 0,00 | 0,95 | 3 | 1.400 |
| 10/11/2025 | 1,00 | 1,00 | +2,04% | 1,00 | 1,00 | 1,00 | 1,00 | 1,44 | 2 | 1.200 |
| 5/11/2025 | 0,98 | 0,98 | 0,00% | 0,98 | 0,98 | 0,98 | 0,00 | 1,44 | 1 | 61.544 |
| 4/11/2025 | 0,98 | 0,98 | 0,00% | 0,98 | 0,98 | 0,98 | 0,98 | 1,44 | 1 | 588 |
| 30/10/2025 | 0,98 | 0,98 | -4,85% | 0,98 | 0,98 | 0,98 | 1,03 | 1,44 | 1 | 588 |
| 28/10/2025 | 1,03 | 1,03 | +5,10% | 1,03 | 1,03 | 1,03 | 1,03 | 1,44 | 1 | 103 |
| 23/10/2025 | 0,98 | 0,98 | 0,00% | 0,98 | 0,98 | 0,98 | 0,98 | 1,44 | 2 | 107.800 |
| 22/10/2025 | 1,00 | 0,98 | -2,00% | 0,98 | 1,00 | 0,98 | 0,98 | 1,44 | 3 | 129.900 |
| 16/10/2025 | 1,00 | 1,00 | 0,00% | 1,00 | 1,00 | 1,00 | 1,00 | 1,35 | 3 | 8.900 |
| 9/10/2025 | 1,00 | 1,00 | 0,00% | 1,00 | 1,00 | 1,00 | 1,00 | 1,35 | 3 | 34.000 |
| 8/10/2025 | 1,00 | 1,00 | +2,04% | 1,00 | 1,00 | 1,00 | 1,00 | 1,18 | 2 | 500 |
| 7/10/2025 | 0,98 | 0,98 | -1,01% | 0,98 | 0,98 | 0,98 | 1,00 | 1,18 | 1 | 98 |
| 6/10/2025 | 0,99 | 0,99 | 0,00% | 0,99 | 0,99 | 0,99 | 1,00 | 1,08 | 2 | 1.089 |
| 2/10/2025 | 1,00 | 0,99 | -1,00% | 0,99 | 1,00 | 0,99 | 0,99 | 1,10 | 2 | 596 |
| 1/10/2025 | 1,01 | 1,00 | -0,99% | 1,00 | 1,01 | 1,00 | 1,00 | 1,10 | 3 | 12.482 |
| 29/9/2025 | 1,01 | 1,01 | -3,81% | 1,01 | 1,01 | 1,01 | 1,01 | 1,18 | 1 | 1.818 |
| 24/9/2025 | 1,06 | 1,05 | -0,94% | 1,05 | 1,06 | 1,05 | 1,01 | 1,05 | 5 | 55.150 |
| 23/9/2025 | 1,06 | 1,06 | +6,00% | 1,06 | 1,06 | 1,06 | 1,06 | 1,20 | 1 | 106 |
| 19/9/2025 | 1,00 | 1,00 | -12,28% | 1,00 | 1,00 | 1,00 | 1,01 | 1,44 | 2 | 5.600 |
| 10/9/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,39 | 4 | 9.804 |
| 8/9/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,39 | 1 | 14.250 |
| 5/9/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,44 | 2 | 114.114 |
| 4/9/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,39 | 1 | 228 |
| 3/9/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,39 | 1 | 342 |
| 29/8/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,44 | 1 | 9.918 |
| 25/8/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,45 | 1 | 34.200 |
| 22/8/2025 | 1,15 | 1,14 | -0,87% | 1,14 | 1,15 | 1,14 | 1,14 | 1,45 | 2 | 64.531 |
| 20/8/2025 | 1,15 | 1,15 | +0,88% | 1,15 | 1,15 | 1,15 | 1,15 | 1,31 | 1 | 115 |
| 18/8/2025 | 1,14 | 1,14 | -32,14% | 1,14 | 1,14 | 1,14 | 1,18 | 1,48 | 3 | 81.852 |
| 15/8/2025 | 1,68 | 1,68 | +47,37% | 1,68 | 1,68 | 1,68 | 1,14 | 1,43 | 3 | 18.984 |
| 14/8/2025 | 1,77 | 1,14 | -32,54% | 1,14 | 1,77 | 1,19 | 1,14 | 1,67 | 2 | 1.317 |
| 13/8/2025 | 1,69 | 1,69 | -1,17% | 1,69 | 1,69 | 1,69 | 1,14 | 1,65 | 1 | 2.028 |
| 12/8/2025 | 1,20 | 1,71 | +42,50% | 1,20 | 1,77 | 1,37 | 1,71 | 1,75 | 13 | 205.393 |
| 11/8/2025 | 1,20 | 1,20 | +5,26% | 1,20 | 1,20 | 1,20 | 1,14 | 1,20 | 2 | 1.200 |
| 7/8/2025 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,14 | 1,38 | 1 | 342 |
| 5/8/2025 | 1,38 | 1,14 | -17,39% | 1,14 | 1,38 | 1,14 | 1,15 | 1,38 | 5 | 83.118 |
| 28/7/2025 | 1,38 | 1,38 | 0,00% | 1,38 | 1,40 | 1,38 | 1,11 | 1,38 | 4 | 57.860 |
| 25/7/2025 | 1,31 | 1,38 | +5,34% | 1,31 | 1,38 | 1,34 | 1,31 | 1,38 | 3 | 97.017 |
| 24/7/2025 | 1,38 | 1,31 | -5,07% | 1,31 | 1,38 | 1,37 | 1,20 | 1,76 | 3 | 111.317 |
| 23/7/2025 | 1,27 | 1,38 | +8,66% | 1,27 | 1,38 | 1,37 | 1,27 | 1,76 | 2 | 11.719 |
| 22/7/2025 | 1,27 | 1,27 | +14,41% | 1,27 | 1,27 | 1,27 | 1,11 | 1,38 | 2 | 19.050 |
| 18/7/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,11 | 1,47 | 1 | 1.554 |
| 16/7/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,11 | 1,75 | 2 | 11.655 |
| 15/7/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,11 | 1,44 | 1 | 999 |
| 11/7/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,11 | 1,44 | 1 | 999 |
| 10/7/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,11 | 1,44 | 1 | 9.435 |
| 8/7/2025 | 1,11 | 1,11 | -4,31% | 1,11 | 1,11 | 1,11 | 1,11 | 1,44 | 1 | 5.217 |
| 1/7/2025 | 1,16 | 1,16 | 0,00% | 1,16 | 1,16 | 1,16 | 1,16 | 1,75 | 2 | 348 |
| 30/6/2025 | 1,16 | 1,16 | 0,00% | 1,16 | 1,16 | 1,16 | 1,16 | 1,76 | 3 | 812 |
| 26/6/2025 | 1,16 | 1,16 | 0,00% | 1,16 | 1,16 | 1,16 | 1,16 | 1,75 | 3 | 348 |
| 24/6/2025 | 1,16 | 1,16 | -7,94% | 1,16 | 1,16 | 1,16 | 1,16 | 1,46 | 1 | 2.552 |
| 20/6/2025 | 1,26 | 1,26 | -5,26% | 1,26 | 1,26 | 1,26 | 1,26 | 1,75 | 2 | 504 |
| 18/6/2025 | 1,33 | 1,33 | -8,90% | 1,33 | 1,34 | 1,33 | 1,00 | 1,27 | 3 | 5.862 |
| 17/6/2025 | 1,46 | 1,46 | +9,77% | 1,46 | 1,46 | 1,46 | 1,46 | 1,50 | 1 | 73.000 |
| 11/6/2025 | 1,33 | 1,33 | 0,00% | 1,33 | 1,33 | 1,33 | 1,33 | 1,46 | 1 | 931 |
| 9/6/2025 | 1,33 | 1,33 | 0,00% | 1,33 | 1,33 | 1,33 | 1,33 | 1,40 | 2 | 1.064 |
| 6/6/2025 | 1,33 | 1,33 | +14,66% | 1,33 | 1,33 | 1,33 | 1,33 | 1,46 | 1 | 133 |
| 4/6/2025 | 1,36 | 1,16 | -14,71% | 1,16 | 1,36 | 1,16 | 1,33 | 1,46 | 3 | 15.992 |
| 3/6/2025 | 1,36 | 1,36 | 0,00% | 1,36 | 1,36 | 1,36 | 1,36 | 1,46 | 2 | 40.800 |
| 2/6/2025 | 1,36 | 1,36 | 0,00% | 1,36 | 1,36 | 1,36 | 1,00 | 1,36 | 2 | 6.120 |
| 30/5/2025 | 1,18 | 1,36 | +22,52% | 1,18 | 1,36 | 1,35 | 1,11 | 1,36 | 5 | 18.868 |
| 29/5/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,11 | 1,35 | 5 | 8.436 |
| 26/5/2025 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 0,98 | 1,11 | 3 | 1.665 |
| 22/5/2025 | 1,11 | 1,11 | +0,91% | 1,11 | 1,11 | 1,11 | 1,11 | 1,35 | 1 | 333 |
| 20/5/2025 | 1,17 | 1,10 | -6,78% | 1,00 | 1,17 | 1,10 | 1,01 | 1,10 | 16 | 665.101 |
| 19/5/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,18 | 1,25 | 1 | 590 |
| 14/5/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,18 | 1,36 | 1 | 472 |
| 13/5/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,18 | 1,36 | 1 | 118 |
| 9/5/2025 | 1,18 | 1,18 | -0,84% | 1,18 | 1,18 | 1,18 | 1,18 | 1,36 | 1 | 1.416 |
| 8/5/2025 | 1,19 | 1,19 | +0,85% | 1,19 | 1,19 | 1,19 | 1,19 | 1,36 | 4 | 12.495 |
| 7/5/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,18 | 1,36 | 2 | 354 |
| 6/5/2025 | 1,18 | 1,18 | -12,59% | 1,18 | 1,18 | 1,18 | 1,18 | 1,35 | 1 | 118 |
| 5/5/2025 | 1,36 | 1,35 | -0,74% | 1,34 | 1,36 | 1,35 | 1,18 | 1,35 | 4 | 8.836 |
| 2/5/2025 | 1,36 | 1,36 | +0,74% | 1,36 | 1,36 | 1,36 | 1,35 | 1,36 | 2 | 816 |
| 25/4/2025 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,35 | 1,36 | 1 | 135 |
| 24/4/2025 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,35 | 1,36 | 1 | 5.670 |
| 23/4/2025 | 1,35 | 1,35 | 0,00% | 1,35 | 1,35 | 1,35 | 1,16 | 1,35 | 3 | 11.205 |
| 22/4/2025 | 1,35 | 1,35 | +5,47% | 1,35 | 1,35 | 1,35 | 1,17 | 1,35 | 1 | 10.125 |
| 17/4/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,28 | 1,34 | 1 | 2.176 |
| 16/4/2025 | 1,28 | 1,28 | +1,59% | 1,28 | 1,28 | 1,28 | 1,16 | 1,35 | 2 | 1.280 |
| 14/4/2025 | 1,16 | 1,26 | 0,00% | 1,16 | 1,26 | 1,25 | 1,16 | 1,26 | 2 | 11.920 |
| 10/4/2025 | 1,26 | 1,26 | +4,13% | 1,26 | 1,26 | 1,26 | 1,16 | 1,26 | 1 | 126 |
| 9/4/2025 | 1,16 | 1,21 | +4,31% | 1,16 | 1,21 | 1,16 | 1,16 | 1,21 | 3 | 13.607 |
| 7/4/2025 | 1,12 | 1,16 | +0,87% | 1,12 | 1,16 | 1,13 | 1,16 | 1,21 | 6 | 139.056 |
| 4/4/2025 | 1,21 | 1,15 | +1,77% | 1,15 | 1,21 | 1,19 | 1,15 | 1,21 | 3 | 956 |
| 3/4/2025 | 1,13 | 1,13 | +1,80% | 1,13 | 1,13 | 1,13 | 1,13 | 1,20 | 3 | 72.320 |
| 2/4/2025 | 1,11 | 1,11 | -13,95% | 1,11 | 1,11 | 1,11 | 1,13 | 1,40 | 2 | 2.220 |
| 1/4/2025 | 1,29 | 1,29 | +15,18% | 1,29 | 1,29 | 1,29 | 1,29 | 1,41 | 4 | 9.030 |
| 28/3/2025 | 1,13 | 1,12 | +0,90% | 1,12 | 1,13 | 1,12 | 1,12 | 1,29 | 2 | 561 |
| 27/3/2025 | 1,29 | 1,11 | -13,95% | 1,11 | 1,29 | 1,26 | 1,11 | 1,29 | 4 | 2.913 |
| 26/3/2025 | 1,29 | 1,29 | +9,32% | 1,29 | 1,29 | 1,29 | 1,18 | 1,29 | 3 | 516 |
| 24/3/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,17 | 1,18 | 2 | 2.478 |
| 21/3/2025 | 1,18 | 1,18 | +0,85% | 1,18 | 1,18 | 1,18 | 1,17 | 1,18 | 5 | 8.496 |
| 20/3/2025 | 1,29 | 1,17 | -3,31% | 1,17 | 1,29 | 1,25 | 1,17 | 1,29 | 4 | 1.259 |
| 19/3/2025 | 1,20 | 1,21 | -6,92% | 1,20 | 1,21 | 1,20 | 1,21 | 1,29 | 3 | 3.992 |
| 18/3/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,30 | 1,29 | 1,20 | 1,30 | 9 | 608.444 |
| 17/3/2025 | 1,30 | 1,29 | +7,50% | 1,24 | 1,30 | 1,29 | 1,24 | 1,29 | 4 | 8.433 |
| 14/3/2025 | 1,20 | 1,20 | 0,00% | 1,20 | 1,22 | 1,20 | 1,20 | 1,28 | 5 | 149.450 |
| 13/3/2025 | 1,28 | 1,20 | -6,25% | 1,18 | 1,28 | 1,18 | 1,21 | 1,28 | 5 | 39.520 |
| 12/3/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,22 | 1,28 | 3 | 1.920 |
| 11/3/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,18 | 1,28 | 3 | 1.536 |
| 10/3/2025 | 1,22 | 1,28 | +4,92% | 1,17 | 1,28 | 1,19 | 1,18 | 1,28 | 13 | 47.989 |
| 6/3/2025 | 1,22 | 1,22 | -4,69% | 1,22 | 1,22 | 1,22 | 1,22 | 1,39 | 1 | 122 |
| 5/3/2025 | 1,28 | 1,28 | +4,92% | 1,28 | 1,28 | 1,28 | 1,22 | 1,39 | 1 | 640 |
| 28/2/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,22 | 1,39 | 1 | 2.684 |
| 27/2/2025 | 1,22 | 1,22 | -15,28% | 1,21 | 1,22 | 1,21 | 1,22 | 1,39 | 11 | 32.379 |
| 26/2/2025 | 1,31 | 1,44 | +9,92% | 1,23 | 1,44 | 1,29 | 1,22 | 1,45 | 10 | 25.056 |
| 25/2/2025 | 1,29 | 1,31 | +1,55% | 1,20 | 1,31 | 1,24 | 1,22 | 1,31 | 10 | 19.763 |
| 24/2/2025 | 1,29 | 1,29 | +6,61% | 1,29 | 1,32 | 1,30 | 1,28 | 1,29 | 15 | 17.349 |
| 21/2/2025 | 1,32 | 1,21 | -0,82% | 1,21 | 1,32 | 1,29 | 1,22 | 1,30 | 5 | 7.498 |
| 20/2/2025 | 1,31 | 1,22 | 0,00% | 1,22 | 1,31 | 1,30 | 1,22 | 1,31 | 7 | 26.706 |
| 19/2/2025 | 1,32 | 1,22 | 0,00% | 1,22 | 1,32 | 1,25 | 1,22 | 1,30 | 10 | 5.900 |
| 18/2/2025 | 1,34 | 1,22 | -3,94% | 1,22 | 1,37 | 1,23 | 1,23 | 1,32 | 19 | 122.426 |
| 17/2/2025 | 1,42 | 1,27 | -9,29% | 1,27 | 1,42 | 1,30 | 1,27 | 1,34 | 19 | 58.255 |
| 14/2/2025 | 1,39 | 1,40 | -1,41% | 1,28 | 1,40 | 1,34 | 1,28 | 1,40 | 11 | 8.457 |
| 13/2/2025 | 1,42 | 1,42 | -1,39% | 1,25 | 1,42 | 1,32 | 1,26 | 1,42 | 12 | 17.123 |
| 12/2/2025 | 1,25 | 1,44 | +9,92% | 1,25 | 1,44 | 1,26 | 1,25 | 1,44 | 3 | 9.369 |
| 11/2/2025 | 1,31 | 1,31 | +2,34% | 1,26 | 1,31 | 1,29 | 1,31 | 1,34 | 11 | 57.533 |
| 10/2/2025 | 1,54 | 1,28 | -2,29% | 1,25 | 1,54 | 1,29 | 1,28 | 1,35 | 24 | 196.375 |
| 7/2/2025 | 1,49 | 1,31 | -0,76% | 1,30 | 1,54 | 1,35 | 1,31 | 1,50 | 49 | 89.866 |
| 6/2/2025 | 1,40 | 1,32 | -20,00% | 1,30 | 1,40 | 1,37 | 1,32 | 1,60 | 20 | 469.675 |
| 5/2/2025 | 1,40 | 1,65 | 0,00% | 1,35 | 1,65 | 1,38 | 1,40 | 1,65 | 10 | 174.215 |
| 4/2/2025 | 1,65 | 1,65 | 0,00% | 1,65 | 1,74 | 1,66 | 1,65 | 1,71 | 8 | 6.167 |
| 3/2/2025 | 1,65 | 1,65 | -1,20% | 1,65 | 1,65 | 1,65 | 1,47 | 1,65 | 9 | 3.300 |
| 31/1/2025 | 1,72 | 1,67 | -2,91% | 1,52 | 1,73 | 1,72 | 1,55 | 1,65 | 12 | 56.379 |
| 30/1/2025 | 1,74 | 1,72 | -1,15% | 1,51 | 1,74 | 1,68 | 1,60 | 1,73 | 5 | 1.177 |
| 29/1/2025 | 1,74 | 1,74 | -0,57% | 1,74 | 1,74 | 1,74 | 1,50 | 1,74 | 4 | 11.832 |
| 28/1/2025 | 1,60 | 1,75 | +8,70% | 1,60 | 1,75 | 1,69 | 1,60 | 1,75 | 7 | 9.485 |
| 27/1/2025 | 1,75 | 1,61 | -8,00% | 1,60 | 1,75 | 1,61 | 1,61 | 1,75 | 9 | 39.926 |
| 24/1/2025 | 1,75 | 1,75 | +0,57% | 1,75 | 1,75 | 1,75 | 1,57 | 1,74 | 1 | 1.050 |
| 23/1/2025 | 1,75 | 1,74 | -2,79% | 1,74 | 1,75 | 1,74 | 1,58 | 1,73 | 4 | 5.420 |
| 22/1/2025 | 1,70 | 1,79 | +5,92% | 1,58 | 1,79 | 1,67 | 1,58 | 1,70 | 14 | 43.645 |
| 21/1/2025 | 1,66 | 1,69 | +1,81% | 1,66 | 1,70 | 1,67 | 1,57 | 1,69 | 5 | 1.847 |
| 20/1/2025 | 1,57 | 1,66 | +5,73% | 1,57 | 1,68 | 1,60 | 1,65 | 1,66 | 14 | 52.127 |
| 17/1/2025 | 1,40 | 1,57 | +7,53% | 1,40 | 1,57 | 1,44 | 1,47 | 1,57 | 10 | 12.102 |
| 16/1/2025 | 1,58 | 1,46 | 0,00% | 1,46 | 1,58 | 1,55 | 1,35 | 1,56 | 25 | 45.676 |
| 15/1/2025 | 1,74 | 1,46 | -16,09% | 1,45 | 1,74 | 1,46 | 1,45 | 1,46 | 42 | 403.629 |
| 14/1/2025 | 1,77 | 1,74 | -1,69% | 1,74 | 1,79 | 1,77 | 1,74 | 1,79 | 15 | 40.982 |
| 13/1/2025 | 1,78 | 1,77 | +1,72% | 1,77 | 1,79 | 1,77 | 1,52 | 1,77 | 7 | 10.133 |
| 10/1/2025 | 1,74 | 1,74 | -1,14% | 1,74 | 1,74 | 1,74 | 1,74 | 1,76 | 1 | 522 |
| 9/1/2025 | 1,94 | 1,76 | -9,28% | 1,76 | 1,94 | 1,91 | 1,75 | 1,78 | 23 | 139.008 |
| 8/1/2025 | 1,53 | 1,94 | +28,48% | 1,53 | 1,96 | 1,89 | 1,89 | 1,96 | 21 | 41.835 |
| 6/1/2025 | 1,48 | 1,51 | +2,03% | 1,46 | 1,51 | 1,47 | 1,49 | 1,94 | 6 | 7.815 |
| 3/1/2025 | 1,22 | 1,48 | -1,33% | 1,22 | 1,50 | 1,47 | 1,48 | 1,94 | 7 | 23.186 |
| 2/1/2025 | 1,55 | 1,50 | +27,12% | 1,42 | 1,55 | 1,44 | 1,21 | 1,60 | 15 | 66.263 |
| 30/12/2024 | 1,50 | 1,18 | -30,59% | 1,18 | 1,50 | 1,24 | 1,18 | 1,45 | 29 | 164.402 |
| 27/12/2024 | 1,70 | 1,70 | 0,00% | 1,70 | 1,72 | 1,70 | 1,70 | 1,75 | 5 | 15.672 |
| 26/12/2024 | 1,90 | 1,70 | -5,56% | 1,70 | 1,99 | 1,75 | 1,70 | 1,75 | 14 | 134.415 |
| 23/12/2024 | 1,80 | 1,80 | +6,51% | 1,80 | 1,80 | 1,80 | 1,69 | 1,75 | 6 | 45.180 |
| 20/12/2024 | 1,50 | 1,69 | 0,00% | 1,49 | 1,69 | 1,56 | 1,69 | 1,80 | 8 | 66.685 |
| 19/12/2024 | 1,70 | 1,69 | 0,00% | 1,69 | 1,70 | 1,69 | 1,69 | 1,80 | 13 | 66.261 |
| 18/12/2024 | 1,69 | 1,69 | 0,00% | 1,69 | 1,69 | 1,69 | 1,69 | 1,70 | 10 | 45.123 |
| 17/12/2024 | 1,69 | 1,69 | 0,00% | 1,69 | 1,69 | 1,69 | 1,51 | 1,69 | 3 | 50.700 |
| 16/12/2024 | 1,69 | 1,69 | +1,20% | 1,67 | 1,69 | 1,67 | 1,67 | 1,68 | 16 | 146.191 |
| 13/12/2024 | 1,68 | 1,67 | +1,83% | 1,67 | 1,69 | 1,67 | 1,64 | 1,67 | 9 | 53.542 |
| 12/12/2024 | 1,60 | 1,64 | +2,50% | 1,60 | 1,67 | 1,65 | 1,64 | 1,65 | 11 | 30.136 |
| 11/12/2024 | 1,50 | 1,60 | +6,67% | 1,48 | 1,60 | 1,51 | 1,59 | 1,60 | 24 | 10.159 |
| 10/12/2024 | 1,27 | 1,50 | +18,11% | 1,27 | 1,50 | 1,39 | 1,52 | 1,59 | 7 | 19.297 |
| 9/12/2024 | 1,39 | 1,27 | -7,97% | 1,27 | 1,39 | 1,38 | 1,25 | 1,29 | 12 | 23.351 |
| 6/12/2024 | 1,31 | 1,38 | +4,55% | 1,31 | 1,38 | 1,35 | 1,32 | 1,38 | 9 | 6.491 |
| 5/12/2024 | 1,32 | 1,32 | -0,75% | 1,32 | 1,32 | 1,32 | 1,31 | 1,32 | 9 | 40.920 |
| 4/12/2024 | 1,33 | 1,33 | 0,00% | 1,33 | 1,33 | 1,33 | 1,31 | 1,33 | 8 | 47.614 |
| 3/12/2024 | 1,37 | 1,33 | -0,75% | 1,33 | 1,37 | 1,36 | 1,31 | 1,33 | 8 | 73.110 |
| 2/12/2024 | 1,60 | 1,34 | -16,25% | 1,34 | 1,60 | 1,40 | 1,37 | 1,59 | 7 | 54.376 |
| 29/11/2024 | 1,60 | 1,60 | +5,26% | 1,58 | 1,60 | 1,59 | 1,52 | 1,60 | 12 | 132.148 |
| 28/11/2024 | 1,52 | 1,52 | -1,30% | 1,52 | 1,52 | 1,52 | 1,35 | 1,52 | 3 | 2.736 |
| 27/11/2024 | 1,56 | 1,54 | +12,41% | 1,54 | 1,56 | 1,54 | 1,39 | 1,54 | 2 | 926 |
| 26/11/2024 | 1,44 | 1,37 | -4,86% | 1,37 | 1,44 | 1,40 | 1,35 | 1,37 | 10 | 8.294 |
| 25/11/2024 | 1,68 | 1,44 | -14,29% | 1,44 | 1,68 | 1,48 | 1,43 | 1,44 | 8 | 49.746 |
| 22/11/2024 | 1,63 | 1,68 | +1,82% | 1,63 | 1,68 | 1,67 | 1,67 | 1,68 | 16 | 115.411 |
| 21/11/2024 | 1,60 | 1,65 | +3,77% | 1,60 | 1,65 | 1,64 | 1,65 | 1,67 | 12 | 125.680 |
| 19/11/2024 | 1,53 | 1,59 | +4,61% | 1,52 | 1,59 | 1,53 | 1,56 | 1,60 | 12 | 74.293 |
| 18/11/2024 | 1,48 | 1,52 | +4,83% | 1,45 | 1,52 | 1,49 | 1,48 | 1,52 | 10 | 14.477 |
| 14/11/2024 | 1,42 | 1,45 | +4,32% | 1,39 | 1,45 | 1,43 | 1,39 | 1,45 | 7 | 1.580 |
| 13/11/2024 | 1,21 | 1,39 | +15,83% | 1,21 | 1,39 | 1,38 | 1,20 | 1,42 | 11 | 139.021 |
| 11/11/2024 | 1,20 | 1,20 | -1,64% | 1,20 | 1,20 | 1,20 | 1,20 | 1,26 | 1 | 360 |
| 8/11/2024 | 1,20 | 1,22 | +8,93% | 1,20 | 1,23 | 1,20 | 1,22 | 1,26 | 27 | 62.139 |
| 7/11/2024 | 1,31 | 1,12 | -4,27% | 1,11 | 1,31 | 1,13 | 1,12 | 1,20 | 20 | 64.365 |
| 6/11/2024 | 1,16 | 1,17 | +0,86% | 1,16 | 1,31 | 1,19 | 1,17 | 1,30 | 6 | 12.440 |
| 5/11/2024 | 1,16 | 1,16 | 0,00% | 1,16 | 1,31 | 1,22 | 1,17 | 1,31 | 9 | 6.639 |
| 4/11/2024 | 1,34 | 1,16 | -10,77% | 1,16 | 1,37 | 1,28 | 1,16 | 1,23 | 16 | 19.788 |
| 1/11/2024 | 1,16 | 1,30 | +13,04% | 1,15 | 1,31 | 1,22 | 1,24 | 1,28 | 11 | 21.009 |
| 29/10/2024 | 1,15 | 1,15 | -2,54% | 1,15 | 1,15 | 1,15 | 1,16 | 1,20 | 1 | 2.300 |
| 28/10/2024 | 1,18 | 1,18 | +0,85% | 1,18 | 1,18 | 1,18 | 1,19 | 1,31 | 1 | 118 |
| 25/10/2024 | 1,17 | 1,17 | +0,86% | 1,15 | 1,17 | 1,15 | 1,18 | 1,31 | 3 | 11.342 |
| 24/10/2024 | 1,16 | 1,16 | +0,87% | 1,16 | 1,16 | 1,16 | 1,16 | 1,31 | 2 | 232 |
| 23/10/2024 | 1,15 | 1,15 | 0,00% | 1,15 | 1,15 | 1,15 | 1,15 | 1,31 | 3 | 12.535 |
| 22/10/2024 | 1,16 | 1,15 | -0,86% | 1,15 | 1,16 | 1,15 | 1,16 | 1,31 | 3 | 46.466 |
| 18/10/2024 | 1,24 | 1,16 | -7,20% | 1,16 | 1,29 | 1,25 | 1,17 | 1,26 | 13 | 31.632 |
| 17/10/2024 | 1,16 | 1,25 | +4,17% | 1,15 | 1,25 | 1,15 | 1,16 | 1,25 | 10 | 22.965 |
| 16/10/2024 | 1,26 | 1,20 | -4,76% | 1,20 | 1,26 | 1,22 | 1,16 | 1,20 | 6 | 3.174 |
| 15/10/2024 | 1,17 | 1,26 | +7,69% | 1,16 | 1,32 | 1,21 | 1,17 | 1,29 | 14 | 13.707 |
| 14/10/2024 | 1,19 | 1,17 | -0,85% | 1,17 | 1,19 | 1,17 | 1,17 | 1,38 | 6 | 10.538 |
| 11/10/2024 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,19 | 1,38 | 1 | 118 |
| 10/10/2024 | 1,19 | 1,18 | 0,00% | 1,18 | 1,19 | 1,18 | 1,18 | 1,38 | 4 | 2.008 |
| 9/10/2024 | 1,39 | 1,18 | -15,11% | 1,18 | 1,39 | 1,28 | 1,18 | 1,27 | 11 | 18.095 |
| 8/10/2024 | 1,35 | 1,39 | +2,96% | 1,35 | 1,39 | 1,35 | 1,31 | 1,39 | 5 | 14.751 |
| 7/10/2024 | 1,37 | 1,35 | -1,46% | 1,35 | 1,37 | 1,35 | 1,24 | 1,35 | 7 | 16.498 |
| 4/10/2024 | 1,52 | 1,37 | -9,87% | 1,33 | 1,53 | 1,45 | 1,25 | 1,37 | 12 | 24.768 |
| 3/10/2024 | 1,22 | 1,52 | +24,59% | 1,22 | 2,00 | 1,46 | 1,40 | 1,51 | 32 | 67.155 |
| 2/10/2024 | 1,14 | 1,22 | +7,02% | 1,14 | 1,22 | 1,19 | 1,15 | 1,22 | 5 | 8.461 |
| 1/10/2024 | 1,19 | 1,14 | -4,20% | 1,14 | 1,19 | 1,15 | 1,10 | 1,29 | 4 | 12.293 |
| 30/9/2024 | 1,22 | 1,19 | -2,46% | 1,19 | 1,30 | 1,23 | 1,15 | 1,19 | 6 | 13.330 |
| 26/9/2024 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,06 | 1,21 | 2 | 2.440 |
| 25/9/2024 | 1,22 | 1,22 | +5,17% | 1,22 | 1,22 | 1,22 | 1,08 | 1,22 | 6 | 20.008 |
| 24/9/2024 | 1,18 | 1,16 | -1,69% | 1,16 | 1,22 | 1,18 | 1,10 | 1,16 | 16 | 293.370 |
| 23/9/2024 | 1,17 | 1,18 | 0,00% | 1,17 | 1,18 | 1,17 | 1,18 | 1,19 | 3 | 11.153 |
| 19/9/2024 | 1,17 | 1,18 | 0,00% | 1,17 | 1,18 | 1,17 | 1,11 | 1,17 | 4 | 5.773 |
| 18/9/2024 | 1,06 | 1,18 | +2,61% | 1,06 | 1,20 | 1,18 | 1,18 | 1,49 | 20 | 328.020 |
| 17/9/2024 | 1,15 | 1,15 | -0,86% | 1,15 | 1,15 | 1,15 | 1,05 | 1,13 | 1 | 575 |
| 16/9/2024 | 1,16 | 1,16 | -0,85% | 1,16 | 1,16 | 1,16 | 1,05 | 1,15 | 3 | 348 |
| 13/9/2024 | 1,17 | 1,17 | +0,86% | 1,15 | 1,17 | 1,15 | 1,04 | 1,17 | 19 | 634.397 |
| 12/9/2024 | 1,10 | 1,16 | +1,75% | 1,10 | 1,16 | 1,14 | 1,15 | 1,16 | 13 | 250.006 |
| 11/9/2024 | 1,11 | 1,14 | +4,59% | 1,10 | 1,15 | 1,10 | 1,13 | 1,14 | 5 | 205.177 |
| 10/9/2024 | 1,09 | 1,09 | 0,00% | 1,09 | 1,09 | 1,09 | 1,10 | 1,15 | 2 | 1.527 |
| 9/9/2024 | 1,09 | 1,09 | 0,00% | 1,09 | 1,12 | 1,09 | 1,09 | 1,12 | 6 | 2.301 |
| 6/9/2024 | 1,03 | 1,09 | +4,81% | 1,03 | 1,10 | 1,04 | 1,08 | 1,10 | 30 | 80.917 |
| 4/9/2024 | 1,04 | 1,04 | +0,97% | 1,03 | 1,04 | 1,03 | 1,05 | 1,12 | 4 | 31.212 |
| 3/9/2024 | 1,03 | 1,03 | -5,50% | 1,03 | 1,03 | 1,03 | 1,06 | 1,13 | 1 | 103 |
| 2/9/2024 | 1,13 | 1,09 | -1,80% | 1,09 | 1,13 | 1,12 | 1,06 | 1,11 | 8 | 22.428 |
| 30/8/2024 | 1,11 | 1,11 | -0,89% | 1,11 | 1,13 | 1,11 | 1,11 | 1,13 | 13 | 723.344 |
| 29/8/2024 | 1,09 | 1,12 | +2,75% | 1,02 | 1,12 | 1,09 | 1,10 | 1,12 | 12 | 552.041 |
| 28/8/2024 | 1,08 | 1,09 | +0,93% | 1,08 | 1,09 | 1,08 | 1,08 | 1,09 | 4 | 2.173 |
| 27/8/2024 | 1,09 | 1,08 | -0,92% | 1,08 | 1,09 | 1,08 | 1,03 | 1,08 | 2 | 21.690 |
| 26/8/2024 | 1,10 | 1,09 | +0,93% | 1,01 | 1,10 | 1,03 | 1,04 | 1,09 | 13 | 159.896 |
| 23/8/2024 | 1,05 | 1,08 | +3,85% | 1,03 | 1,08 | 1,06 | 1,03 | 1,08 | 9 | 10.178 |
| 22/8/2024 | 1,04 | 1,04 | 0,00% | 1,04 | 1,04 | 1,04 | 1,04 | 1,10 | 3 | 12.584 |
| 21/8/2024 | 1,07 | 1,04 | -3,70% | 1,03 | 1,08 | 1,06 | 1,03 | 1,10 | 11 | 8.430 |
| 20/8/2024 | 1,08 | 1,08 | -0,92% | 1,07 | 1,08 | 1,07 | 1,04 | 1,07 | 7 | 5.168 |
| 19/8/2024 | 1,10 | 1,09 | -0,91% | 1,03 | 1,10 | 1,03 | 1,04 | 1,09 | 7 | 9.917 |
| 16/8/2024 | 1,10 | 1,10 | 0,00% | 1,03 | 1,10 | 1,09 | 1,05 | 1,10 | 6 | 3.183 |
| 15/8/2024 | 1,03 | 1,10 | +0,92% | 1,03 | 1,10 | 1,09 | 1,03 | 1,10 | 7 | 3.292 |
| 14/8/2024 | 1,09 | 1,09 | 0,00% | 1,03 | 1,09 | 1,08 | 1,04 | 1,08 | 8 | 5.544 |
| 13/8/2024 | 1,03 | 1,09 | -0,91% | 1,03 | 1,09 | 1,03 | 1,04 | 1,09 | 11 | 32.219 |
| 12/8/2024 | 1,09 | 1,10 | 0,00% | 1,02 | 1,10 | 1,03 | 1,03 | 1,10 | 11 | 282.584 |
| 9/8/2024 | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 1,05 | 1,10 | 4 | 16.830 |
| 8/8/2024 | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 1,05 | 1,09 | 3 | 12.210 |
| 7/8/2024 | 1,05 | 1,10 | +2,80% | 1,05 | 1,10 | 1,09 | 1,05 | 1,10 | 10 | 55.810 |
| 6/8/2024 | 1,10 | 1,07 | -2,73% | 1,07 | 1,10 | 1,07 | 1,05 | 1,07 | 14 | 146.781 |
| 5/8/2024 | 1,05 | 1,10 | +6,80% | 1,05 | 1,12 | 1,07 | 1,05 | 1,10 | 14 | 18.070 |
| 2/8/2024 | 1,12 | 1,03 | -8,04% | 1,03 | 1,12 | 1,05 | 1,05 | 1,11 | 4 | 8.353 |
| 1/8/2024 | 1,10 | 1,12 | +10,89% | 1,10 | 1,12 | 1,10 | 1,11 | 1,12 | 18 | 50.288 |
| 31/7/2024 | 1,10 | 1,01 | -8,18% | 1,01 | 1,10 | 1,06 | 1,03 | 1,10 | 7 | 8.310 |
| 30/7/2024 | 1,10 | 1,10 | +8,91% | 1,09 | 1,10 | 1,09 | 1,09 | 1,10 | 7 | 3.074 |
| 29/7/2024 | 1,10 | 1,01 | -8,18% | 1,01 | 1,10 | 1,06 | 1,02 | 1,10 | 6 | 17.042 |
| 26/7/2024 | 1,10 | 1,10 | 0,00% | 1,10 | 1,10 | 1,10 | 1,06 | 1,10 | 3 | 5.720 |
| 25/7/2024 | 1,06 | 1,10 | +3,77% | 1,06 | 1,10 | 1,07 | 1,07 | 1,10 | 7 | 27.929 |
| 24/7/2024 | 1,10 | 1,06 | -3,64% | 1,01 | 1,10 | 1,08 | 1,06 | 1,10 | 11 | 7.061 |
| 23/7/2024 | 1,08 | 1,10 | +1,85% | 1,08 | 1,10 | 1,09 | 1,05 | 1,10 | 27 | 137.476 |
| 22/7/2024 | 1,08 | 1,08 | 0,00% | 1,05 | 1,08 | 1,07 | 1,05 | 1,08 | 17 | 13.925 |
| 19/7/2024 | 1,04 | 1,08 | +2,86% | 1,04 | 1,08 | 1,07 | 1,05 | 1,08 | 8 | 110.136 |
| 18/7/2024 | 1,04 | 1,05 | +0,96% | 1,04 | 1,09 | 1,06 | 1,06 | 1,09 | 19 | 148.438 |
| 17/7/2024 | 1,09 | 1,04 | -4,59% | 1,04 | 1,09 | 1,04 | 1,04 | 1,09 | 12 | 285.981 |
| 16/7/2024 | 1,06 | 1,09 | 0,00% | 1,05 | 1,10 | 1,06 | 1,04 | 1,09 | 21 | 82.829 |
| 15/7/2024 | 1,07 | 1,09 | -0,91% | 1,07 | 1,10 | 1,09 | 1,09 | 1,10 | 19 | 60.167 |
| 12/7/2024 | 1,08 | 1,10 | +1,85% | 1,08 | 1,10 | 1,09 | 1,05 | 1,10 | 19 | 67.485 |
| 11/7/2024 | 1,10 | 1,08 | -1,82% | 1,00 | 1,10 | 1,02 | 1,03 | 1,07 | 11 | 239.224 |
| 10/7/2024 | 1,10 | 1,10 | 0,00% | 1,04 | 1,10 | 1,09 | 1,05 | 1,10 | 13 | 131.288 |
| 9/7/2024 | 1,11 | 1,10 | -2,65% | 1,10 | 1,11 | 1,10 | 1,01 | 1,11 | 6 | 25.207 |
| 8/7/2024 | 1,17 | 1,13 | -1,74% | 1,13 | 1,17 | 1,14 | 1,00 | 1,13 | 17 | 25.879 |
| 5/7/2024 | 1,16 | 1,15 | +11,65% | 1,04 | 1,17 | 1,15 | 1,04 | 1,15 | 35 | 252.900 |
| 4/7/2024 | 1,10 | 1,03 | -10,43% | 1,02 | 1,10 | 1,02 | 1,05 | 1,10 | 12 | 79.006 |
| 3/7/2024 | 1,16 | 1,15 | 0,00% | 1,15 | 1,16 | 1,15 | 1,02 | 1,15 | 4 | 11.846 |
| 2/7/2024 | 1,15 | 1,15 | +11,65% | 1,13 | 1,15 | 1,14 | 1,14 | 1,15 | 9 | 10.572 |
| 1/7/2024 | 1,14 | 1,03 | -11,21% | 1,03 | 1,14 | 1,03 | 1,03 | 1,14 | 6 | 140.365 |
| 28/6/2024 | 1,15 | 1,16 | +0,87% | 1,15 | 1,18 | 1,15 | 1,06 | 1,16 | 3 | 926 |
| 27/6/2024 | 1,13 | 1,15 | +0,88% | 1,13 | 1,20 | 1,15 | 1,06 | 1,15 | 6 | 35.891 |
| 26/6/2024 | 1,12 | 1,14 | +1,79% | 1,10 | 1,14 | 1,13 | 1,06 | 1,14 | 11 | 21.634 |
| 25/6/2024 | 1,14 | 1,12 | +4,67% | 1,12 | 1,14 | 1,13 | 1,06 | 1,12 | 9 | 2.723 |
| 24/6/2024 | 1,13 | 1,07 | -5,31% | 1,07 | 1,15 | 1,08 | 1,06 | 1,07 | 13 | 35.573 |
| 21/6/2024 | 1,13 | 1,13 | 0,00% | 1,03 | 1,13 | 1,11 | 1,03 | 1,11 | 3 | 1.110 |
| 20/6/2024 | 1,12 | 1,13 | +0,89% | 1,12 | 1,13 | 1,12 | 1,03 | 1,13 | 6 | 15.094 |
| 19/6/2024 | 1,09 | 1,12 | 0,00% | 1,09 | 1,12 | 1,11 | 1,03 | 1,12 | 6 | 2.125 |
| 18/6/2024 | 1,12 | 1,12 | 0,00% | 1,12 | 1,12 | 1,12 | 1,11 | 1,12 | 1 | 5.600 |
| 17/6/2024 | 1,12 | 1,12 | +0,90% | 1,09 | 1,12 | 1,10 | 1,11 | 1,12 | 4 | 1.438 |
| 14/6/2024 | 1,11 | 1,11 | -0,89% | 1,11 | 1,11 | 1,11 | 1,02 | 1,11 | 3 | 999 |
| 13/6/2024 | 1,12 | 1,12 | 0,00% | 1,12 | 1,12 | 1,12 | 1,02 | 1,11 | 1 | 448 |
| 12/6/2024 | 1,11 | 1,12 | 0,00% | 1,11 | 1,12 | 1,11 | 1,11 | 1,12 | 2 | 447 |
| 10/6/2024 | 1,09 | 1,12 | 0,00% | 1,09 | 1,12 | 1,09 | 1,02 | 1,12 | 4 | 19.520 |
| 7/6/2024 | 1,08 | 1,12 | +0,90% | 1,08 | 1,12 | 1,11 | 1,02 | 1,09 | 6 | 1.784 |
| 6/6/2024 | 1,10 | 1,11 | 0,00% | 1,02 | 1,11 | 1,09 | 1,02 | 1,12 | 4 | 1.318 |
| 5/6/2024 | 1,11 | 1,11 | -0,89% | 1,11 | 1,11 | 1,11 | 1,02 | 1,11 | 1 | 111 |
| 3/6/2024 | 1,03 | 1,12 | 0,00% | 1,02 | 1,12 | 1,02 | 1,03 | 1,11 | 4 | 6.484 |
| 29/5/2024 | 1,12 | 1,12 | 0,00% | 1,12 | 1,12 | 1,12 | 1,03 | 1,12 | 2 | 16.800 |
| 28/5/2024 | 1,03 | 1,12 | 0,00% | 1,03 | 1,12 | 1,03 | 1,04 | 1,12 | 10 | 17.071 |
| 27/5/2024 | 1,07 | 1,12 | +3,70% | 1,07 | 1,12 | 1,07 | 1,05 | 1,12 | 4 | 1.289 |
| 24/5/2024 | 1,09 | 1,08 | -0,92% | 1,06 | 1,09 | 1,07 | 1,04 | 1,09 | 7 | 2.464 |
| 23/5/2024 | 1,09 | 1,09 | -0,91% | 1,08 | 1,09 | 1,08 | 1,06 | 1,09 | 7 | 88.543 |
| 21/5/2024 | 1,12 | 1,10 | -1,79% | 1,05 | 1,12 | 1,05 | 1,03 | 1,10 | 8 | 118.092 |
| 20/5/2024 | 1,13 | 1,12 | +8,74% | 1,11 | 1,13 | 1,12 | 1,04 | 1,12 | 18 | 91.900 |
| 17/5/2024 | 1,05 | 1,03 | -8,85% | 1,03 | 1,13 | 1,04 | 1,03 | 1,07 | 27 | 162.931 |
| 16/5/2024 | 1,13 | 1,13 | +1,80% | 1,13 | 1,13 | 1,13 | 1,05 | 1,13 | 2 | 3.503 |
| 15/5/2024 | 1,13 | 1,11 | -1,77% | 1,05 | 1,13 | 1,10 | 1,06 | 1,11 | 12 | 34.931 |
| 14/5/2024 | 1,13 | 1,13 | 0,00% | 1,12 | 1,13 | 1,12 | 1,05 | 1,12 | 3 | 6.099 |
| 13/5/2024 | 1,09 | 1,13 | +3,67% | 1,06 | 1,13 | 1,06 | 1,05 | 1,13 | 17 | 527.220 |
| 10/5/2024 | 1,13 | 1,09 | -3,54% | 1,08 | 1,13 | 1,09 | 1,08 | 1,09 | 14 | 115.810 |
| 9/5/2024 | 1,14 | 1,13 | -0,88% | 1,13 | 1,14 | 1,13 | 1,08 | 1,13 | 7 | 2.501 |
| 8/5/2024 | 1,15 | 1,14 | +0,88% | 1,13 | 1,15 | 1,13 | 1,13 | 1,14 | 12 | 26.439 |
| 7/5/2024 | 1,15 | 1,13 | -1,74% | 1,12 | 1,15 | 1,13 | 1,10 | 1,13 | 11 | 26.371 |
| 6/5/2024 | 1,13 | 1,15 | +3,60% | 1,13 | 1,15 | 1,14 | 1,09 | 1,14 | 17 | 19.274 |
| 3/5/2024 | 1,12 | 1,11 | 0,00% | 1,11 | 1,13 | 1,12 | 1,09 | 1,12 | 15 | 16.608 |
| 2/5/2024 | 1,12 | 1,11 | -0,89% | 1,11 | 1,13 | 1,12 | 1,12 | 1,13 | 16 | 19.312 |
| 30/4/2024 | 1,13 | 1,12 | -0,88% | 1,06 | 1,13 | 1,08 | 1,08 | 1,12 | 8 | 5.188 |
| 29/4/2024 | 1,09 | 1,13 | +3,67% | 1,07 | 1,13 | 1,08 | 1,09 | 1,13 | 17 | 24.953 |
| 26/4/2024 | 1,11 | 1,09 | -4,39% | 1,08 | 1,11 | 1,08 | 1,08 | 1,09 | 5 | 22.729 |
| 25/4/2024 | 1,04 | 1,14 | +0,88% | 1,04 | 1,14 | 1,04 | 1,04 | 1,13 | 4 | 3.234 |
| 24/4/2024 | 1,10 | 1,13 | +2,73% | 1,10 | 1,14 | 1,12 | 1,04 | 1,13 | 4 | 1.914 |
| 23/4/2024 | 1,10 | 1,10 | -0,90% | 1,10 | 1,10 | 1,10 | 1,01 | 1,10 | 2 | 550 |
| 22/4/2024 | 1,11 | 1,11 | 0,00% | 1,11 | 1,11 | 1,11 | 1,12 | 1,14 | 4 | 22.200 |
| 19/4/2024 | 1,08 | 1,11 | -0,89% | 1,08 | 1,11 | 1,08 | 1,08 | 1,11 | 6 | 36.399 |
| 18/4/2024 | 1,12 | 1,12 | -0,88% | 1,12 | 1,12 | 1,12 | 1,01 | 1,11 | 1 | 1.120 |
| 17/4/2024 | 1,13 | 1,13 | -0,88% | 1,13 | 1,13 | 1,13 | 1,10 | 1,13 | 1 | 452 |
| 16/4/2024 | 1,14 | 1,14 | -0,87% | 1,14 | 1,14 | 1,14 | 1,01 | 1,14 | 4 | 39.672 |
| 15/4/2024 | 1,15 | 1,15 | +0,88% | 1,15 | 1,15 | 1,15 | 1,05 | 1,15 | 4 | 26.680 |
| 12/4/2024 | 1,14 | 1,14 | -0,87% | 1,14 | 1,14 | 1,14 | 1,05 | 1,13 | 2 | 3.876 |
| 11/4/2024 | 1,07 | 1,15 | 0,00% | 1,07 | 1,15 | 1,12 | 1,08 | 1,15 | 7 | 3.024 |
| 10/4/2024 | 1,15 | 1,15 | 0,00% | 1,15 | 1,15 | 1,15 | 1,06 | 1,15 | 1 | 5.175 |
| 9/4/2024 | 1,15 | 1,15 | +5,50% | 1,14 | 1,15 | 1,14 | 1,07 | 1,14 | 3 | 11.613 |
| 8/4/2024 | 1,10 | 1,09 | -0,91% | 1,09 | 1,11 | 1,09 | 1,08 | 1,10 | 6 | 28.443 |
| 5/4/2024 | 1,10 | 1,10 | -2,65% | 1,10 | 1,10 | 1,10 | 1,09 | 1,10 | 5 | 21.230 |
| 4/4/2024 | 1,13 | 1,13 | -0,88% | 1,13 | 1,13 | 1,13 | 1,08 | 1,13 | 1 | 226 |
| 2/4/2024 | 1,14 | 1,14 | 0,00% | 1,14 | 1,14 | 1,14 | 1,07 | 1,13 | 1 | 114 |
| 1/4/2024 | 1,18 | 1,14 | +0,88% | 1,09 | 1,18 | 1,10 | 1,07 | 1,13 | 10 | 69.850 |
| 28/3/2024 | 1,09 | 1,13 | +3,67% | 1,09 | 1,13 | 1,10 | 1,10 | 1,12 | 2 | 1.102 |
| 27/3/2024 | 1,13 | 1,09 | -3,54% | 1,09 | 1,13 | 1,12 | 1,09 | 1,13 | 5 | 1.574 |
| 26/3/2024 | 1,09 | 1,13 | +2,73% | 1,08 | 1,13 | 1,12 | 1,08 | 1,13 | 4 | 10.101 |
| 25/3/2024 | 1,10 | 1,10 | -3,51% | 1,10 | 1,10 | 1,10 | 1,11 | 1,13 | 3 | 33.000 |
| 22/3/2024 | 1,14 | 1,14 | 0,00% | 1,14 | 1,15 | 1,14 | 1,10 | 1,15 | 6 | 24.639 |
| 21/3/2024 | 1,15 | 1,14 | -0,87% | 1,09 | 1,15 | 1,09 | 1,10 | 1,13 | 8 | 10.525 |
| 20/3/2024 | 1,09 | 1,15 | +5,50% | 1,09 | 1,15 | 1,13 | 1,10 | 1,14 | 10 | 20.711 |
| 19/3/2024 | 1,15 | 1,09 | -5,22% | 1,09 | 1,15 | 1,09 | 1,09 | 1,14 | 4 | 4.499 |
| 18/3/2024 | 1,09 | 1,15 | +6,48% | 1,09 | 1,15 | 1,09 | 1,10 | 1,15 | 2 | 878 |
| 15/3/2024 | 1,15 | 1,08 | -4,42% | 1,08 | 1,15 | 1,13 | 1,08 | 1,13 | 3 | 7.154 |
| 14/3/2024 | 1,09 | 1,13 | -0,88% | 1,09 | 1,15 | 1,09 | 1,10 | 1,13 | 15 | 61.125 |
| 13/3/2024 | 1,11 | 1,14 | +0,88% | 1,11 | 1,14 | 1,12 | 1,12 | 1,14 | 3 | 1.008 |
| 12/3/2024 | 1,12 | 1,13 | 0,00% | 1,12 | 1,14 | 1,13 | 1,11 | 1,12 | 5 | 4.207 |
| 11/3/2024 | 1,08 | 1,13 | -1,74% | 1,08 | 1,15 | 1,12 | 1,12 | 1,13 | 10 | 7.177 |
| 8/3/2024 | 1,15 | 1,15 | 0,00% | 1,08 | 1,15 | 1,12 | 0,00 | 0,00 | 5 | 900 |
| 7/3/2024 | 1,15 | 1,15 | 0,00% | 1,15 | 1,15 | 1,15 | 1,09 | 1,15 | 2 | 1.610 |
| 6/3/2024 | 1,11 | 1,15 | +3,60% | 1,07 | 1,15 | 1,11 | 1,09 | 1,15 | 8 | 133.206 |
| 5/3/2024 | 1,12 | 1,11 | -0,89% | 1,07 | 1,12 | 1,09 | 1,07 | 1,12 | 8 | 101.147 |
| 4/3/2024 | 1,06 | 1,12 | +2,75% | 1,06 | 1,15 | 1,12 | 1,10 | 1,13 | 7 | 225.181 |
| 1/3/2024 | 1,08 | 1,09 | -0,91% | 1,07 | 1,10 | 1,08 | 1,07 | 1,08 | 4 | 67.150 |
| 29/2/2024 | 1,09 | 1,10 | -3,51% | 1,09 | 1,10 | 1,09 | 1,10 | 1,14 | 7 | 7.894 |
| 28/2/2024 | 1,09 | 1,14 | -2,56% | 1,09 | 1,14 | 1,12 | 1,11 | 1,14 | 6 | 71.558 |
| 27/2/2024 | 1,07 | 1,17 | +3,54% | 1,07 | 1,17 | 1,08 | 1,11 | 1,17 | 13 | 225.178 |
| 26/2/2024 | 1,15 | 1,13 | -0,88% | 1,13 | 1,16 | 1,13 | 1,11 | 1,17 | 9 | 343.226 |
| 23/2/2024 | 1,17 | 1,14 | 0,00% | 1,12 | 1,17 | 1,14 | 0,00 | 0,00 | 11 | 166.623 |
| 22/2/2024 | 1,16 | 1,14 | +0,88% | 1,08 | 1,16 | 1,11 | 1,11 | 1,14 | 20 | 354.417 |
| 21/2/2024 | 1,13 | 1,13 | -1,74% | 1,13 | 1,13 | 1,13 | 1,13 | 1,16 | 8 | 5.198 |
| 20/2/2024 | 1,14 | 1,15 | 0,00% | 1,14 | 1,15 | 1,14 | 1,14 | 1,15 | 8 | 74.387 |
| 19/2/2024 | 1,14 | 1,15 | -1,71% | 1,14 | 1,16 | 1,14 | 1,15 | 1,16 | 6 | 23.927 |
| 16/2/2024 | 1,14 | 1,17 | +1,74% | 1,14 | 1,17 | 1,16 | 1,15 | 1,17 | 8 | 137.754 |
| 15/2/2024 | 1,19 | 1,15 | 0,00% | 1,14 | 1,19 | 1,15 | 1,15 | 1,16 | 8 | 50.402 |
| 14/2/2024 | 1,19 | 1,15 | -3,36% | 1,15 | 1,19 | 1,17 | 1,15 | 1,18 | 7 | 15.336 |
| 9/2/2024 | 1,21 | 1,19 | -1,65% | 1,16 | 1,21 | 1,16 | 0,00 | 0,00 | 13 | 486.082 |
| 8/2/2024 | 1,19 | 1,21 | +0,83% | 1,18 | 1,21 | 1,18 | 1,18 | 1,21 | 8 | 43.071 |
| 7/2/2024 | 1,19 | 1,20 | +2,56% | 1,16 | 1,22 | 1,18 | 1,18 | 1,20 | 32 | 180.422 |
| 6/2/2024 | 1,22 | 1,17 | -6,40% | 1,17 | 1,22 | 1,19 | 1,17 | 1,19 | 12 | 12.334 |
| 5/2/2024 | 1,22 | 1,25 | +6,84% | 1,16 | 1,25 | 1,18 | 1,19 | 1,22 | 24 | 77.385 |
| 2/2/2024 | 1,17 | 1,17 | +1,74% | 1,16 | 1,23 | 1,17 | 1,17 | 1,23 | 27 | 183.051 |
| 1/2/2024 | 1,18 | 1,15 | -3,36% | 1,14 | 1,18 | 1,16 | 1,16 | 1,17 | 7 | 16.306 |
| 31/1/2024 | 1,15 | 1,19 | +3,48% | 1,15 | 1,19 | 1,15 | 1,15 | 1,19 | 15 | 22.025 |
| 30/1/2024 | 1,15 | 1,15 | -0,86% | 1,15 | 1,16 | 1,15 | 1,15 | 1,16 | 14 | 37.958 |
| 29/1/2024 | 1,16 | 1,16 | 0,00% | 1,15 | 1,18 | 1,16 | 1,16 | 1,17 | 12 | 191.273 |
| 26/1/2024 | 1,16 | 1,16 | +0,87% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 15 | 161.674 |
| 25/1/2024 | 1,22 | 1,15 | -1,71% | 1,15 | 1,22 | 1,16 | 1,15 | 1,18 | 11 | 23.007 |
| 24/1/2024 | 1,15 | 1,17 | -0,85% | 1,15 | 1,19 | 1,16 | 1,15 | 1,17 | 15 | 503.822 |
| 23/1/2024 | 1,16 | 1,18 | +1,72% | 1,16 | 1,19 | 1,16 | 1,16 | 1,18 | 11 | 67.474 |
| 22/1/2024 | 1,15 | 1,16 | -0,85% | 1,15 | 1,23 | 1,16 | 1,16 | 1,17 | 25 | 68.453 |
| 19/1/2024 | 1,17 | 1,17 | +0,86% | 1,16 | 1,18 | 1,16 | 1,15 | 1,17 | 13 | 172.538 |
| 18/1/2024 | 1,17 | 1,16 | -0,85% | 1,16 | 1,21 | 1,17 | 1,16 | 1,17 | 10 | 189.461 |
| 17/1/2024 | 1,19 | 1,17 | -1,68% | 1,15 | 1,19 | 1,15 | 1,15 | 1,17 | 29 | 150.509 |
| 16/1/2024 | 1,18 | 1,19 | +0,85% | 1,17 | 1,23 | 1,21 | 1,18 | 1,19 | 15 | 30.448 |
| 15/1/2024 | 1,19 | 1,18 | -1,67% | 1,16 | 1,24 | 1,17 | 1,18 | 1,19 | 31 | 195.858 |
| 12/1/2024 | 1,19 | 1,20 | -4,76% | 1,17 | 1,20 | 1,18 | 1,18 | 1,20 | 32 | 101.331 |
| 11/1/2024 | 1,17 | 1,26 | +7,69% | 1,17 | 1,26 | 1,19 | 1,19 | 1,24 | 35 | 258.381 |
| 10/1/2024 | 1,16 | 1,17 | -1,68% | 1,16 | 1,19 | 1,16 | 1,17 | 1,19 | 7 | 13.334 |
| 9/1/2024 | 1,20 | 1,19 | -0,83% | 1,16 | 1,20 | 1,18 | 1,17 | 1,19 | 14 | 41.704 |
| 8/1/2024 | 1,21 | 1,20 | -3,23% | 1,17 | 1,22 | 1,19 | 1,18 | 1,20 | 24 | 74.021 |
| 5/1/2024 | 1,16 | 1,24 | +6,90% | 1,15 | 1,24 | 1,17 | 1,18 | 1,24 | 45 | 808.705 |
| 4/1/2024 | 1,18 | 1,16 | -3,33% | 1,14 | 1,20 | 1,15 | 1,15 | 1,16 | 32 | 530.563 |
| 3/1/2024 | 1,24 | 1,20 | +4,35% | 1,18 | 1,24 | 1,20 | 1,18 | 1,19 | 30 | 61.723 |
| 2/1/2024 | 1,19 | 1,15 | -4,17% | 1,15 | 1,22 | 1,18 | 1,15 | 1,17 | 29 | 205.039 |
| 28/12/2023 | 1,16 | 1,20 | +3,45% | 1,16 | 1,20 | 1,17 | 1,18 | 1,20 | 13 | 57.682 |
| 27/12/2023 | 1,17 | 1,16 | 0,00% | 1,16 | 1,23 | 1,19 | 1,15 | 1,16 | 31 | 338.743 |
| 26/12/2023 | 1,16 | 1,16 | 0,00% | 1,14 | 1,20 | 1,16 | 1,16 | 1,20 | 29 | 672.558 |
| 22/12/2023 | 1,12 | 1,16 | +2,65% | 1,12 | 1,20 | 1,15 | 1,13 | 1,18 | 35 | 611.615 |
| 21/12/2023 | 1,14 | 1,13 | -3,42% | 1,13 | 1,18 | 1,14 | 1,12 | 1,13 | 30 | 392.151 |
| 20/12/2023 | 1,18 | 1,17 | +0,86% | 1,16 | 1,18 | 1,17 | 1,17 | 1,22 | 7 | 41.976 |
| 19/12/2023 | 1,19 | 1,16 | -2,52% | 1,14 | 1,22 | 1,19 | 1,16 | 1,20 | 19 | 94.751 |
| 18/12/2023 | 1,20 | 1,19 | -0,83% | 1,14 | 1,20 | 1,16 | 1,15 | 1,19 | 24 | 341.989 |
| 15/12/2023 | 1,22 | 1,20 | +6,19% | 1,14 | 1,23 | 1,17 | 1,18 | 1,19 | 38 | 215.986 |
| 14/12/2023 | 1,19 | 1,13 | 0,00% | 1,13 | 1,23 | 1,15 | 1,12 | 1,16 | 26 | 209.040 |
| 13/12/2023 | 1,20 | 1,13 | 0,00% | 1,13 | 1,23 | 1,14 | 1,12 | 1,15 | 41 | 194.508 |
| 12/12/2023 | 1,13 | 1,13 | 0,00% | 1,13 | 1,17 | 1,13 | 1,12 | 1,16 | 31 | 220.320 |
| 11/12/2023 | 1,14 | 1,13 | 0,00% | 1,13 | 1,25 | 1,14 | 1,12 | 1,19 | 51 | 401.010 |
| 8/12/2023 | 1,19 | 1,13 | -5,83% | 1,13 | 1,30 | 1,14 | 1,12 | 1,25 | 39 | 1.229.094 |
| 7/12/2023 | 1,19 | 1,20 | +0,84% | 1,17 | 1,28 | 1,18 | 1,20 | 1,26 | 24 | 485.797 |
| 6/12/2023 | 1,21 | 1,19 | -4,03% | 1,19 | 1,30 | 1,23 | 1,19 | 1,22 | 16 | 78.596 |
| 5/12/2023 | 1,25 | 1,24 | +5,08% | 1,17 | 1,25 | 1,22 | 1,20 | 1,28 | 19 | 257.544 |
| 4/12/2023 | 1,20 | 1,18 | -0,84% | 1,16 | 1,21 | 1,18 | 1,17 | 1,18 | 22 | 361.789 |
| 1/12/2023 | 1,28 | 1,19 | +0,85% | 1,18 | 1,28 | 1,19 | 1,20 | 1,21 | 9 | 62.417 |
| 30/11/2023 | 1,25 | 1,18 | -10,61% | 1,14 | 1,25 | 1,19 | 1,19 | 1,28 | 57 | 651.856 |
| 29/11/2023 | 1,31 | 1,32 | +3,13% | 1,21 | 1,36 | 1,30 | 1,25 | 1,33 | 56 | 130.716 |
| 28/11/2023 | 1,30 | 1,28 | 0,00% | 1,18 | 1,32 | 1,25 | 1,23 | 1,28 | 144 | 1.638.878 |
| 27/11/2023 | 1,28 | 1,28 | +0,79% | 1,22 | 1,28 | 1,26 | 1,23 | 1,28 | 16 | 23.516 |
| 24/11/2023 | 1,27 | 1,27 | 0,00% | 1,24 | 1,29 | 1,26 | 1,24 | 1,27 | 45 | 243.405 |
| 23/11/2023 | 1,30 | 1,27 | -1,55% | 1,22 | 1,30 | 1,25 | 1,25 | 1,27 | 22 | 33.358 |
| 22/11/2023 | 1,30 | 1,29 | 0,00% | 1,19 | 1,30 | 1,28 | 1,25 | 1,29 | 29 | 27.539 |
| 21/11/2023 | 1,25 | 1,29 | +4,03% | 1,19 | 1,29 | 1,27 | 1,23 | 1,29 | 62 | 277.965 |
| 20/11/2023 | 1,28 | 1,24 | -0,80% | 1,18 | 1,28 | 1,22 | 1,20 | 1,24 | 38 | 103.845 |
| 17/11/2023 | 1,17 | 1,25 | +6,84% | 1,17 | 1,28 | 1,21 | 1,25 | 1,26 | 53 | 584.017 |
| 16/11/2023 | 1,28 | 1,17 | -7,14% | 1,17 | 1,29 | 1,17 | 1,17 | 1,23 | 108 | 859.666 |
| 14/11/2023 | 1,22 | 1,26 | +0,80% | 1,22 | 1,33 | 1,28 | 1,24 | 1,26 | 36 | 209.508 |
| 13/11/2023 | 1,29 | 1,25 | -7,41% | 1,19 | 1,32 | 1,22 | 1,22 | 1,25 | 64 | 869.005 |
| 10/11/2023 | 1,38 | 1,35 | +8,00% | 1,18 | 1,38 | 1,28 | 1,26 | 1,35 | 23 | 53.821 |
| 9/11/2023 | 1,27 | 1,25 | -2,34% | 1,23 | 1,33 | 1,27 | 1,25 | 1,29 | 39 | 482.882 |
| 8/11/2023 | 1,41 | 1,28 | -7,25% | 1,16 | 1,41 | 1,22 | 1,22 | 1,28 | 57 | 1.242.867 |
| 7/11/2023 | 1,41 | 1,38 | 0,00% | 1,24 | 1,50 | 1,29 | 1,28 | 1,40 | 79 | 460.197 |
| 6/11/2023 | 1,31 | 1,38 | +12,20% | 1,26 | 1,50 | 1,38 | 1,30 | 1,38 | 81 | 1.057.138 |
| 3/11/2023 | 1,49 | 1,23 | -17,45% | 1,22 | 1,49 | 1,24 | 1,23 | 1,31 | 67 | 704.512 |
| 1/11/2023 | 1,40 | 1,49 | +6,43% | 1,25 | 1,55 | 1,37 | 1,50 | 1,55 | 52 | 673.717 |
| 31/10/2023 | 1,30 | 1,40 | +8,53% | 1,30 | 1,41 | 1,34 | 1,30 | 1,40 | 28 | 589.250 |
| 30/10/2023 | 1,40 | 1,29 | -8,51% | 1,18 | 1,40 | 1,26 | 1,17 | 1,29 | 53 | 400.988 |
| 27/10/2023 | 1,41 | 1,41 | +17,50% | 1,15 | 1,41 | 1,29 | 1,15 | 1,41 | 41 | 99.197 |
| 26/10/2023 | 1,11 | 1,20 | +14,29% | 1,11 | 1,20 | 1,19 | 1,20 | 1,35 | 3 | 5.631 |
| 25/10/2023 | 1,43 | 1,05 | -27,59% | 1,05 | 1,43 | 1,11 | 1,05 | 1,43 | 9 | 70.569 |
| 24/10/2023 | 1,40 | 1,45 | +4,32% | 1,39 | 1,45 | 1,40 | 1,00 | 1,45 | 11 | 15.746 |
| 23/10/2023 | 1,51 | 1,39 | 0,00% | 1,39 | 1,60 | 1,55 | 0,00 | 1,39 | 20 | 19.453 |