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.
PSSA3F - PORTO SEGURO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 51,44 | 51,03 | -0,78% | 50,88 | 51,98 | 51,22 | 51,00 | 51,03 | 1.925 | 87.410.833 |
| 4/9/2025 | 50,74 | 51,43 | +0,94% | 50,72 | 51,94 | 51,45 | 51,40 | 51,43 | 1.425 | 78.289.972 |
| 3/9/2025 | 51,40 | 50,95 | -0,95% | 50,75 | 51,65 | 51,22 | 50,80 | 50,95 | 1.894 | 84.521.014 |
| 2/9/2025 | 51,82 | 51,44 | -0,98% | 50,84 | 51,82 | 51,32 | 51,41 | 51,44 | 1.532 | 77.757.035 |
| 1/9/2025 | 51,81 | 51,95 | +0,13% | 51,50 | 52,60 | 51,88 | 51,86 | 51,95 | 2.902 | 115.558.772 |
| 29/8/2025 | 52,71 | 51,88 | -1,52% | 51,70 | 53,22 | 52,49 | 51,88 | 51,90 | 1.745 | 111.067.441 |
| 28/8/2025 | 51,45 | 52,68 | +2,31% | 51,45 | 52,90 | 52,33 | 52,68 | 52,81 | 1.584 | 129.168.305 |
| 27/8/2025 | 50,99 | 51,49 | +0,66% | 50,76 | 51,49 | 51,12 | 51,34 | 51,49 | 1.277 | 75.042.645 |
| 26/8/2025 | 51,46 | 51,15 | -0,93% | 51,14 | 52,19 | 51,49 | 51,15 | 51,40 | 1.424 | 112.930.330 |
| 25/8/2025 | 50,86 | 51,63 | +0,88% | 50,81 | 51,81 | 51,30 | 51,55 | 51,63 | 1.360 | 122.590.571 |
| 22/8/2025 | 50,80 | 51,18 | +0,95% | 50,71 | 51,44 | 51,11 | 51,08 | 51,18 | 1.727 | 110.143.449 |
| 21/8/2025 | 52,00 | 50,70 | -3,43% | 50,70 | 52,53 | 51,57 | 50,70 | 50,77 | 1.881 | 123.113.361 |
| 20/8/2025 | 51,73 | 52,50 | +1,10% | 51,64 | 52,79 | 52,31 | 52,50 | 52,54 | 1.367 | 125.440.149 |
| 19/8/2025 | 52,76 | 51,93 | -2,28% | 51,72 | 52,76 | 52,13 | 51,91 | 51,93 | 1.504 | 99.449.057 |
| 18/8/2025 | 52,00 | 53,14 | +1,82% | 51,51 | 53,51 | 52,93 | 52,94 | 53,14 | 2.069 | 175.451.374 |
| 15/8/2025 | 53,00 | 52,19 | -1,53% | 52,03 | 53,28 | 52,60 | 52,18 | 52,19 | 1.984 | 138.114.803 |
| 14/8/2025 | 54,51 | 53,00 | -3,64% | 53,00 | 54,99 | 54,02 | 53,00 | 53,41 | 2.013 | 167.912.372 |
| 13/8/2025 | 56,88 | 55,00 | +0,60% | 54,71 | 57,00 | 55,91 | 54,77 | 55,00 | 2.053 | 187.432.332 |
| 12/8/2025 | 53,11 | 54,67 | +2,38% | 53,02 | 55,24 | 54,07 | 54,67 | 54,75 | 3.212 | 407.476.597 |
| 11/8/2025 | 53,36 | 53,40 | +0,07% | 52,82 | 53,94 | 53,63 | 53,11 | 53,40 | 2.007 | 218.709.111 |
| 8/8/2025 | 52,60 | 53,36 | +1,29% | 52,60 | 54,29 | 53,43 | 53,30 | 53,36 | 1.460 | 137.132.741 |
| 7/8/2025 | 52,51 | 52,68 | -0,60% | 52,51 | 53,20 | 52,89 | 52,64 | 52,68 | 2.396 | 245.268.602 |
| 6/8/2025 | 53,00 | 53,00 | +0,19% | 52,54 | 53,85 | 53,43 | 53,00 | 53,11 | 1.338 | 87.351.077 |
| 5/8/2025 | 53,25 | 52,90 | -1,12% | 52,50 | 54,02 | 53,19 | 52,90 | 53,12 | 1.806 | 159.765.594 |
| 4/8/2025 | 52,27 | 53,50 | +2,39% | 52,00 | 53,55 | 53,07 | 53,30 | 53,50 | 1.579 | 100.705.047 |
| 1/8/2025 | 52,00 | 52,25 | +1,59% | 51,91 | 52,60 | 52,22 | 52,13 | 52,25 | 1.266 | 132.950.632 |
| 31/7/2025 | 51,70 | 51,43 | -0,75% | 51,02 | 51,89 | 51,46 | 51,43 | 51,78 | 999 | 55.729.629 |
| 30/7/2025 | 50,95 | 51,82 | +1,61% | 50,89 | 52,03 | 51,30 | 51,56 | 51,82 | 1.044 | 61.408.803 |
| 29/7/2025 | 51,00 | 51,00 | -0,20% | 50,97 | 51,59 | 51,31 | 51,00 | 51,16 | 1.084 | 47.729.499 |
| 28/7/2025 | 51,30 | 51,10 | -0,08% | 50,66 | 51,81 | 51,14 | 50,90 | 51,10 | 1.101 | 66.116.677 |
| 25/7/2025 | 51,72 | 51,14 | -0,99% | 51,13 | 52,01 | 51,47 | 51,14 | 51,34 | 861 | 46.599.675 |
| 24/7/2025 | 51,70 | 51,65 | -1,00% | 51,34 | 52,05 | 51,60 | 51,60 | 51,65 | 810 | 49.806.156 |
| 23/7/2025 | 51,42 | 52,17 | +1,46% | 51,36 | 52,35 | 52,04 | 52,11 | 52,17 | 1.045 | 51.313.057 |
| 22/7/2025 | 52,00 | 51,42 | -0,96% | 51,42 | 52,97 | 52,02 | 51,42 | 51,43 | 1.154 | 60.703.728 |
| 21/7/2025 | 51,51 | 51,92 | +0,39% | 51,50 | 52,69 | 52,10 | 51,92 | 51,93 | 1.240 | 73.508.610 |
| 18/7/2025 | 51,93 | 51,72 | -0,75% | 51,40 | 52,05 | 51,68 | 51,72 | 51,80 | 1.086 | 57.182.669 |
| 17/7/2025 | 51,41 | 52,11 | +0,99% | 50,87 | 52,11 | 51,57 | 52,10 | 52,11 | 903 | 55.493.147 |
| 16/7/2025 | 52,26 | 51,60 | -1,71% | 51,10 | 52,84 | 51,63 | 51,57 | 51,60 | 1.378 | 70.173.587 |
| 15/7/2025 | 52,80 | 52,50 | -1,13% | 52,42 | 53,66 | 52,69 | 52,50 | 52,58 | 1.301 | 51.210.270 |
| 14/7/2025 | 52,26 | 53,10 | +1,37% | 51,63 | 53,23 | 52,59 | 52,99 | 53,10 | 1.498 | 65.883.740 |
| 11/7/2025 | 53,15 | 52,38 | -0,98% | 51,95 | 53,15 | 52,29 | 52,25 | 52,38 | 1.297 | 71.982.278 |
| 10/7/2025 | 52,70 | 52,90 | +0,04% | 51,81 | 53,34 | 52,65 | 52,90 | 53,12 | 1.395 | 76.122.926 |
| 9/7/2025 | 54,34 | 52,88 | -3,33% | 52,70 | 54,49 | 53,46 | 52,88 | 52,92 | 1.170 | 83.716.588 |
| 8/7/2025 | 55,25 | 54,70 | -0,92% | 54,26 | 55,37 | 54,65 | 54,62 | 54,70 | 1.425 | 74.664.390 |
| 7/7/2025 | 56,70 | 55,21 | -2,20% | 54,74 | 56,93 | 55,65 | 55,01 | 55,21 | 1.933 | 84.327.896 |
| 4/7/2025 | 56,75 | 56,45 | -0,28% | 56,32 | 57,09 | 56,63 | 56,45 | 56,60 | 1.326 | 76.251.658 |
| 3/7/2025 | 54,47 | 56,61 | +3,85% | 54,30 | 57,12 | 56,03 | 56,61 | 56,96 | 1.766 | 131.799.328 |
| 2/7/2025 | 54,78 | 54,51 | -0,51% | 54,02 | 54,89 | 54,49 | 54,51 | 54,75 | 1.372 | 74.109.808 |
| 1/7/2025 | 55,20 | 54,79 | -0,44% | 54,22 | 55,62 | 54,77 | 54,79 | 54,90 | 1.722 | 123.311.386 |
| 30/6/2025 | 54,03 | 55,03 | +1,59% | 53,68 | 55,34 | 54,61 | 55,03 | 55,30 | 1.564 | 81.236.010 |
| 27/6/2025 | 53,78 | 54,17 | -0,70% | 53,11 | 54,20 | 53,77 | 54,15 | 54,17 | 1.041 | 64.106.918 |
| 26/6/2025 | 53,88 | 54,55 | +1,41% | 53,80 | 54,57 | 54,32 | 54,41 | 54,55 | 1.102 | 73.455.336 |
| 25/6/2025 | 53,99 | 53,79 | -0,57% | 53,30 | 54,10 | 53,68 | 53,79 | 53,90 | 917 | 80.427.203 |
| 24/6/2025 | 53,67 | 54,10 | +1,75% | 53,02 | 54,72 | 54,19 | 54,02 | 54,10 | 1.222 | 79.532.143 |
| 23/6/2025 | 53,22 | 53,17 | -0,15% | 53,04 | 53,84 | 53,32 | 53,17 | 53,50 | 1.587 | 95.191.901 |
| 20/6/2025 | 53,65 | 53,25 | -0,84% | 52,94 | 53,66 | 53,23 | 53,25 | 53,37 | 1.137 | 74.309.714 |
| 18/6/2025 | 53,88 | 53,70 | -0,11% | 52,97 | 53,88 | 53,42 | 53,65 | 53,70 | 897 | 63.720.216 |
| 17/6/2025 | 53,60 | 53,76 | +0,30% | 53,18 | 53,96 | 53,44 | 53,76 | 53,91 | 1.087 | 69.913.923 |
| 16/6/2025 | 53,12 | 53,60 | +0,70% | 53,02 | 53,78 | 53,44 | 53,60 | 53,78 | 1.332 | 63.823.404 |
| 13/6/2025 | 53,39 | 53,23 | -0,60% | 52,45 | 53,39 | 52,85 | 53,00 | 53,23 | 1.153 | 62.416.647 |
| 12/6/2025 | 52,31 | 53,55 | +1,84% | 52,20 | 53,55 | 52,81 | 53,12 | 53,55 | 1.033 | 65.467.129 |
| 11/6/2025 | 52,21 | 52,58 | +1,06% | 51,77 | 52,63 | 52,22 | 52,26 | 52,58 | 1.046 | 87.172.016 |
| 10/6/2025 | 52,18 | 52,03 | +0,04% | 51,59 | 52,44 | 52,16 | 52,03 | 52,20 | 1.494 | 68.316.763 |
| 9/6/2025 | 52,49 | 52,01 | -0,93% | 51,89 | 52,67 | 52,25 | 52,01 | 52,10 | 1.252 | 70.021.849 |
| 6/6/2025 | 52,60 | 52,50 | -0,10% | 52,12 | 53,09 | 52,57 | 52,25 | 52,50 | 1.208 | 64.946.837 |
| 5/6/2025 | 52,40 | 52,55 | +0,67% | 51,92 | 52,65 | 52,35 | 52,54 | 52,55 | 1.180 | 63.802.612 |
| 4/6/2025 | 52,52 | 52,20 | -0,80% | 52,10 | 53,20 | 52,51 | 52,18 | 52,20 | 1.402 | 67.461.767 |
| 3/6/2025 | 52,35 | 52,62 | +0,90% | 52,03 | 52,86 | 52,32 | 52,40 | 52,62 | 1.679 | 92.652.630 |
| 2/6/2025 | 52,00 | 52,15 | -0,29% | 51,61 | 52,54 | 52,12 | 52,15 | 52,21 | 1.627 | 102.150.466 |
| 30/5/2025 | 51,75 | 52,30 | +0,98% | 51,00 | 52,30 | 51,61 | 52,00 | 52,30 | 1.707 | 80.471.192 |
| 29/5/2025 | 50,30 | 51,79 | +2,53% | 50,30 | 52,00 | 51,41 | 51,75 | 51,79 | 1.465 | 69.717.857 |
| 28/5/2025 | 49,98 | 50,51 | +1,28% | 49,62 | 51,05 | 50,38 | 50,51 | 50,78 | 1.372 | 64.597.596 |
| 27/5/2025 | 50,13 | 49,87 | +0,04% | 49,51 | 50,60 | 49,93 | 49,87 | 50,00 | 1.179 | 59.285.927 |
| 26/5/2025 | 49,48 | 49,85 | +0,50% | 49,13 | 49,86 | 49,59 | 49,71 | 49,85 | 1.133 | 59.682.639 |
| 23/5/2025 | 48,00 | 49,60 | +2,27% | 47,44 | 49,74 | 48,70 | 49,27 | 49,60 | 1.067 | 64.655.462 |
| 22/5/2025 | 47,77 | 48,50 | +1,81% | 47,64 | 49,06 | 48,47 | 48,40 | 48,50 | 1.031 | 56.628.973 |
| 21/5/2025 | 49,58 | 47,64 | -4,05% | 47,56 | 49,64 | 48,11 | 47,64 | 47,90 | 1.604 | 79.265.098 |
| 20/5/2025 | 49,38 | 49,65 | +0,24% | 48,98 | 49,80 | 49,29 | 49,37 | 49,65 | 987 | 52.872.790 |
| 19/5/2025 | 49,05 | 49,53 | +0,14% | 48,77 | 49,91 | 49,50 | 49,15 | 49,53 | 1.536 | 85.111.216 |
| 16/5/2025 | 47,71 | 49,46 | +3,89% | 47,24 | 49,46 | 48,29 | 49,22 | 49,46 | 1.488 | 77.014.744 |
| 15/5/2025 | 48,33 | 47,61 | -2,10% | 47,17 | 48,50 | 47,76 | 47,60 | 47,62 | 1.665 | 67.389.884 |
| 14/5/2025 | 46,31 | 48,63 | +4,51% | 46,31 | 48,63 | 47,91 | 48,58 | 48,63 | 1.745 | 80.643.921 |
| 13/5/2025 | 45,33 | 46,53 | +2,60% | 45,16 | 46,63 | 46,04 | 46,27 | 46,53 | 1.151 | 60.753.635 |
| 12/5/2025 | 46,65 | 45,35 | -2,89% | 44,99 | 46,79 | 45,66 | 45,15 | 45,35 | 2.114 | 78.686.397 |
| 9/5/2025 | 44,59 | 46,70 | +5,44% | 44,07 | 47,42 | 46,28 | 46,45 | 46,70 | 1.644 | 96.868.335 |
| 8/5/2025 | 43,97 | 44,29 | +2,12% | 43,63 | 44,32 | 44,08 | 44,00 | 44,29 | 1.118 | 42.059.443 |
| 7/5/2025 | 43,40 | 43,37 | +0,05% | 43,12 | 43,64 | 43,37 | 43,37 | 43,50 | 875 | 34.562.220 |
| 6/5/2025 | 43,50 | 43,35 | -0,57% | 43,07 | 43,65 | 43,37 | 43,33 | 43,35 | 1.147 | 57.185.058 |
| 5/5/2025 | 43,71 | 43,60 | -0,27% | 43,32 | 44,37 | 43,72 | 43,41 | 43,60 | 1.242 | 55.535.889 |
| 2/5/2025 | 43,99 | 43,72 | +1,06% | 43,34 | 44,23 | 43,78 | 43,70 | 43,73 | 1.778 | 63.003.516 |
| 29/4/2025 | 42,98 | 43,26 | +1,05% | 42,69 | 43,41 | 43,15 | 43,12 | 43,26 | 1.243 | 49.345.682 |
| 28/4/2025 | 42,32 | 42,81 | +0,63% | 42,27 | 42,88 | 42,63 | 42,80 | 42,81 | 1.177 | 44.067.594 |
| 25/4/2025 | 41,86 | 42,54 | +1,53% | 41,76 | 42,54 | 42,24 | 42,30 | 42,54 | 1.075 | 59.727.863 |
| 24/4/2025 | 41,60 | 41,90 | +0,99% | 41,54 | 41,95 | 41,79 | 41,58 | 41,90 | 849 | 37.985.432 |
| 23/4/2025 | 41,11 | 41,49 | +0,66% | 40,90 | 41,80 | 41,49 | 41,49 | 41,70 | 809 | 40.864.305 |
| 22/4/2025 | 40,45 | 41,22 | +1,25% | 40,15 | 41,22 | 40,71 | 41,22 | 41,23 | 1.230 | 51.962.625 |
| 17/4/2025 | 40,75 | 40,71 | +1,32% | 40,14 | 40,75 | 40,39 | 40,50 | 40,71 | 1.169 | 42.686.189 |
| 16/4/2025 | 40,40 | 40,18 | -0,05% | 40,07 | 40,56 | 40,26 | 40,11 | 40,24 | 879 | 43.001.901 |
| 15/4/2025 | 39,64 | 40,20 | +1,49% | 39,21 | 40,63 | 40,12 | 40,20 | 40,63 | 1.184 | 49.329.943 |
| 14/4/2025 | 39,37 | 39,61 | +1,12% | 39,10 | 39,77 | 39,35 | 39,58 | 39,61 | 1.407 | 50.045.019 |
| 11/4/2025 | 38,86 | 39,17 | +1,42% | 38,44 | 39,24 | 38,88 | 39,15 | 39,17 | 1.295 | 46.201.285 |
| 10/4/2025 | 39,64 | 38,62 | -2,55% | 38,56 | 39,64 | 38,92 | 38,62 | 38,86 | 1.617 | 58.841.820 |
| 9/4/2025 | 38,98 | 39,63 | +1,49% | 38,66 | 39,75 | 39,12 | 39,59 | 39,63 | 1.589 | 80.370.085 |
| 8/4/2025 | 39,15 | 39,05 | +0,51% | 38,83 | 39,97 | 39,41 | 39,05 | 39,18 | 1.159 | 52.073.026 |
| 7/4/2025 | 40,36 | 38,85 | -3,14% | 38,64 | 40,36 | 39,20 | 38,82 | 38,85 | 1.988 | 87.806.685 |
| 4/4/2025 | 40,76 | 40,11 | -1,98% | 40,11 | 40,92 | 40,41 | 40,11 | 40,36 | 1.148 | 53.516.944 |
| 3/4/2025 | 40,85 | 40,92 | -0,63% | 40,50 | 41,72 | 41,11 | 40,90 | 40,92 | 1.589 | 65.653.451 |
| 2/4/2025 | 40,55 | 41,18 | +0,64% | 40,51 | 41,33 | 40,96 | 41,04 | 41,18 | 1.211 | 58.447.494 |
| 1/4/2025 | 40,00 | 40,92 | +2,45% | 39,77 | 41,00 | 40,50 | 40,74 | 40,92 | 2.251 | 54.453.222 |
| 31/3/2025 | 40,65 | 39,94 | -2,59% | 39,50 | 40,65 | 39,80 | 39,72 | 39,94 | 1.538 | 58.449.383 |
| 28/3/2025 | 41,50 | 41,00 | -0,85% | 40,66 | 41,63 | 41,04 | 40,98 | 41,00 | 1.304 | 60.860.036 |
| 27/3/2025 | 41,85 | 41,35 | -1,52% | 41,35 | 42,01 | 41,69 | 41,33 | 41,68 | 1.091 | 60.092.615 |
| 26/3/2025 | 42,00 | 41,99 | +0,17% | 41,45 | 42,07 | 41,76 | 41,85 | 41,99 | 1.103 | 50.464.004 |
| 25/3/2025 | 41,42 | 41,92 | +1,60% | 41,34 | 42,09 | 41,84 | 41,72 | 41,92 | 1.050 | 52.771.735 |
| 24/3/2025 | 41,52 | 41,26 | -0,82% | 40,95 | 41,57 | 41,34 | 41,25 | 41,26 | 1.193 | 58.078.484 |
| 21/3/2025 | 41,51 | 41,60 | +0,39% | 41,02 | 41,60 | 41,39 | 41,43 | 41,64 | 1.232 | 71.957.888 |
| 20/3/2025 | 41,54 | 41,44 | -0,36% | 41,31 | 41,81 | 41,50 | 41,44 | 41,50 | 1.504 | 87.743.956 |
| 19/3/2025 | 40,37 | 41,59 | +3,79% | 40,23 | 41,92 | 41,34 | 41,57 | 41,59 | 2.097 | 86.892.687 |
| 18/3/2025 | 39,84 | 40,07 | +0,48% | 39,71 | 40,41 | 40,20 | 40,07 | 40,30 | 1.526 | 62.985.436 |
| 17/3/2025 | 38,95 | 39,88 | +2,84% | 38,74 | 39,88 | 39,44 | 39,70 | 39,88 | 1.675 | 73.047.357 |
| 14/3/2025 | 38,44 | 38,78 | +0,28% | 38,06 | 38,97 | 38,62 | 38,76 | 38,78 | 1.257 | 54.742.644 |
| 13/3/2025 | 37,91 | 38,67 | +2,30% | 37,65 | 38,67 | 38,14 | 38,51 | 38,67 | 1.384 | 50.188.280 |
| 12/3/2025 | 37,36 | 37,80 | +1,18% | 37,11 | 38,00 | 37,53 | 37,80 | 37,98 | 1.002 | 46.366.300 |
| 11/3/2025 | 37,65 | 37,36 | -0,56% | 36,79 | 37,67 | 37,08 | 37,07 | 37,36 | 2.061 | 77.309.713 |
| 10/3/2025 | 37,62 | 37,57 | -0,32% | 36,88 | 37,63 | 37,24 | 37,45 | 37,57 | 1.890 | 65.742.882 |
| 7/3/2025 | 37,60 | 37,69 | +0,24% | 37,18 | 37,87 | 37,58 | 37,50 | 37,69 | 1.906 | 64.161.471 |
| 6/3/2025 | 38,42 | 37,60 | -1,05% | 37,26 | 38,48 | 37,76 | 37,51 | 37,60 | 2.435 | 84.764.481 |
| 5/3/2025 | 38,02 | 38,00 | -0,26% | 37,50 | 38,48 | 38,24 | 38,00 | 38,48 | 1.841 | 47.737.108 |
| 28/2/2025 | 38,43 | 38,10 | -0,88% | 37,60 | 38,77 | 38,03 | 38,00 | 38,10 | 2.134 | 65.447.330 |
| 27/2/2025 | 38,29 | 38,44 | +0,76% | 38,16 | 38,83 | 38,54 | 38,44 | 38,72 | 809 | 39.279.457 |
| 26/2/2025 | 38,75 | 38,15 | -2,03% | 38,15 | 39,07 | 38,57 | 38,15 | 38,32 | 969 | 39.417.963 |
| 25/2/2025 | 38,52 | 38,94 | +1,75% | 38,32 | 39,00 | 38,74 | 38,67 | 38,94 | 1.085 | 48.247.339 |
| 24/2/2025 | 38,86 | 38,27 | -1,62% | 38,27 | 39,28 | 38,68 | 38,27 | 38,32 | 1.287 | 47.169.701 |
| 21/2/2025 | 39,23 | 38,90 | -0,82% | 38,53 | 39,44 | 38,79 | 38,70 | 38,90 | 1.496 | 45.895.837 |
| 20/2/2025 | 39,35 | 39,22 | -0,46% | 38,63 | 39,60 | 38,94 | 38,95 | 39,22 | 1.236 | 43.847.427 |
| 19/2/2025 | 39,34 | 39,40 | -0,18% | 38,77 | 39,40 | 39,09 | 39,24 | 39,40 | 1.113 | 41.395.300 |
| 18/2/2025 | 38,95 | 39,47 | +2,07% | 38,90 | 40,08 | 39,55 | 39,30 | 39,47 | 1.281 | 50.553.811 |
| 17/2/2025 | 39,29 | 38,67 | -1,10% | 38,64 | 39,69 | 39,05 | 38,67 | 38,99 | 2.055 | 72.943.207 |
| 14/2/2025 | 39,21 | 39,10 | -1,24% | 38,08 | 39,82 | 39,23 | 39,10 | 39,58 | 2.060 | 90.618.395 |
| 13/2/2025 | 39,81 | 39,59 | -0,55% | 39,09 | 39,90 | 39,43 | 39,34 | 39,60 | 1.229 | 63.048.709 |
| 12/2/2025 | 40,97 | 39,81 | -4,42% | 39,56 | 41,11 | 39,93 | 39,81 | 39,83 | 1.872 | 72.920.405 |
| 11/2/2025 | 41,65 | 41,65 | +0,46% | 41,23 | 41,87 | 41,53 | 41,23 | 41,65 | 1.496 | 51.787.425 |
| 10/2/2025 | 40,75 | 41,46 | +2,40% | 40,49 | 41,93 | 41,50 | 41,46 | 41,82 | 1.399 | 68.783.863 |
| 7/2/2025 | 41,28 | 40,49 | -2,20% | 40,49 | 41,74 | 41,11 | 40,49 | 40,71 | 1.555 | 59.790.541 |
| 6/2/2025 | 41,69 | 41,40 | -0,48% | 41,01 | 41,69 | 41,32 | 41,14 | 41,40 | 1.232 | 53.727.912 |
| 5/2/2025 | 40,71 | 41,60 | +2,39% | 40,63 | 41,83 | 41,21 | 41,60 | 41,77 | 1.636 | 74.008.697 |
| 4/2/2025 | 40,55 | 40,63 | -0,73% | 40,32 | 40,91 | 40,63 | 40,63 | 40,93 | 1.451 | 52.825.460 |
| 3/2/2025 | 39,99 | 40,93 | +2,92% | 39,74 | 40,93 | 40,44 | 40,73 | 40,93 | 3.982 | 89.471.292 |
| 31/1/2025 | 39,89 | 39,77 | -0,40% | 39,77 | 40,43 | 40,12 | 39,77 | 40,20 | 1.751 | 83.577.093 |
| 30/1/2025 | 38,86 | 39,93 | +2,67% | 38,66 | 39,93 | 39,53 | 39,66 | 39,93 | 1.108 | 54.476.731 |
| 29/1/2025 | 38,50 | 38,89 | +0,46% | 38,16 | 39,10 | 38,74 | 38,65 | 38,89 | 1.087 | 44.583.696 |
| 28/1/2025 | 38,34 | 38,71 | +1,47% | 38,10 | 39,64 | 38,54 | 38,49 | 38,71 | 1.279 | 56.170.161 |
| 27/1/2025 | 38,00 | 38,15 | -0,16% | 37,77 | 38,47 | 38,11 | 38,15 | 38,31 | 1.297 | 55.739.767 |
| 24/1/2025 | 38,12 | 38,21 | +0,29% | 37,59 | 38,23 | 37,96 | 37,95 | 38,21 | 1.027 | 46.152.964 |
| 23/1/2025 | 37,90 | 38,10 | +1,06% | 37,90 | 38,69 | 38,37 | 38,10 | 38,25 | 1.156 | 44.963.429 |
| 22/1/2025 | 37,90 | 37,70 | -0,68% | 37,70 | 38,30 | 37,99 | 37,70 | 37,96 | 1.219 | 50.202.446 |
| 21/1/2025 | 36,68 | 37,96 | +3,66% | 36,62 | 38,02 | 37,55 | 37,76 | 37,96 | 1.410 | 53.643.498 |
| 20/1/2025 | 36,63 | 36,62 | +0,33% | 36,40 | 36,82 | 36,62 | 36,62 | 36,75 | 1.418 | 55.612.292 |
| 17/1/2025 | 37,32 | 36,50 | -1,86% | 36,39 | 37,63 | 37,08 | 36,50 | 36,79 | 1.494 | 57.328.811 |
| 16/1/2025 | 37,65 | 37,19 | -0,72% | 37,19 | 37,89 | 37,51 | 37,19 | 37,61 | 1.043 | 41.683.583 |
| 15/1/2025 | 36,45 | 37,46 | +2,83% | 36,45 | 37,71 | 37,17 | 37,46 | 37,68 | 1.391 | 46.686.157 |
| 14/1/2025 | 36,53 | 36,43 | +0,03% | 36,33 | 36,79 | 36,52 | 36,42 | 36,79 | 1.276 | 44.161.129 |
| 13/1/2025 | 36,42 | 36,42 | +0,03% | 35,78 | 36,56 | 36,27 | 36,42 | 36,58 | 1.225 | 47.271.918 |
| 10/1/2025 | 36,58 | 36,41 | -0,11% | 36,24 | 36,68 | 36,45 | 36,40 | 36,41 | 1.137 | 47.126.427 |
| 9/1/2025 | 36,51 | 36,45 | -0,74% | 36,20 | 36,83 | 36,55 | 36,45 | 36,83 | 1.061 | 44.038.148 |
| 8/1/2025 | 37,15 | 36,72 | -0,76% | 36,50 | 37,50 | 36,73 | 36,52 | 36,72 | 1.784 | 53.966.189 |
| 7/1/2025 | 36,17 | 37,00 | +2,13% | 36,01 | 37,07 | 36,80 | 36,95 | 37,00 | 1.587 | 54.515.066 |
| 6/1/2025 | 35,27 | 36,23 | +2,06% | 35,00 | 36,48 | 35,93 | 35,95 | 36,23 | 2.103 | 71.455.966 |
| 3/1/2025 | 36,02 | 35,50 | -1,39% | 35,50 | 36,32 | 35,86 | 35,49 | 35,70 | 2.130 | 63.883.727 |
| 2/1/2025 | 36,55 | 36,00 | -0,96% | 36,00 | 36,70 | 36,30 | 36,00 | 36,32 | 3.029 | 72.536.433 |
| 30/12/2024 | 36,72 | 36,35 | -0,98% | 36,35 | 36,79 | 36,50 | 36,35 | 36,60 | 1.423 | 45.181.440 |
| 27/12/2024 | 36,70 | 36,71 | +0,30% | 36,45 | 36,96 | 36,71 | 36,57 | 36,71 | 1.274 | 48.611.608 |
| 26/12/2024 | 37,14 | 36,60 | -2,11% | 36,60 | 37,41 | 36,86 | 36,60 | 36,67 | 1.757 | 58.521.747 |
| 23/12/2024 | 37,01 | 37,39 | +0,78% | 36,62 | 38,04 | 37,03 | 37,00 | 37,39 | 1.867 | 62.107.588 |
| 20/12/2024 | 37,97 | 37,10 | -1,90% | 36,84 | 38,02 | 37,27 | 37,10 | 37,16 | 1.928 | 66.928.900 |
| 19/12/2024 | 38,02 | 37,82 | -0,63% | 37,68 | 38,17 | 37,94 | 37,82 | 38,15 | 1.541 | 49.860.476 |
| 18/12/2024 | 38,23 | 38,06 | +0,03% | 37,61 | 39,11 | 38,53 | 37,93 | 38,06 | 1.543 | 66.603.338 |
| 17/12/2024 | 38,60 | 38,05 | -0,91% | 37,98 | 38,71 | 38,32 | 38,05 | 38,25 | 2.612 | 65.078.105 |
| 16/12/2024 | 38,54 | 38,40 | -0,21% | 38,10 | 39,00 | 38,50 | 38,10 | 38,40 | 1.592 | 62.130.577 |
| 13/12/2024 | 39,78 | 38,48 | -2,80% | 38,48 | 39,79 | 39,16 | 38,47 | 38,92 | 1.165 | 57.569.694 |
| 12/12/2024 | 40,00 | 39,59 | -1,62% | 39,59 | 40,80 | 40,13 | 39,59 | 39,90 | 1.213 | 56.149.860 |
| 11/12/2024 | 38,86 | 40,24 | +3,63% | 38,86 | 40,51 | 39,69 | 40,24 | 40,33 | 1.340 | 57.674.416 |
| 10/12/2024 | 39,02 | 38,83 | 0,00% | 38,83 | 39,56 | 39,21 | 38,83 | 39,20 | 1.340 | 60.371.548 |
| 9/12/2024 | 39,62 | 38,83 | -1,07% | 38,81 | 39,70 | 39,06 | 38,83 | 39,18 | 1.188 | 59.588.865 |
| 6/12/2024 | 39,69 | 39,25 | -0,58% | 39,04 | 39,69 | 39,27 | 39,10 | 39,25 | 1.368 | 56.176.846 |
| 5/12/2024 | 39,90 | 39,48 | -0,78% | 39,38 | 40,21 | 39,78 | 39,48 | 39,85 | 1.630 | 53.771.753 |
| 4/12/2024 | 39,08 | 39,79 | +1,63% | 39,04 | 40,00 | 39,58 | 39,79 | 39,99 | 1.973 | 70.822.298 |
| 3/12/2024 | 37,91 | 39,15 | +3,49% | 37,81 | 39,15 | 38,55 | 38,66 | 39,15 | 1.845 | 70.795.202 |
| 2/12/2024 | 37,83 | 37,83 | +0,21% | 37,36 | 37,99 | 37,66 | 37,75 | 37,83 | 2.145 | 65.751.911 |
| 29/11/2024 | 37,67 | 37,75 | -0,13% | 37,00 | 37,86 | 37,46 | 37,75 | 37,88 | 1.357 | 61.887.881 |
| 28/11/2024 | 38,15 | 37,80 | -1,74% | 37,35 | 38,47 | 37,67 | 37,51 | 37,80 | 1.476 | 59.303.547 |
| 27/11/2024 | 38,94 | 38,47 | -0,77% | 38,20 | 39,26 | 38,57 | 38,20 | 38,47 | 1.024 | 48.996.368 |
| 26/11/2024 | 38,60 | 38,77 | +0,83% | 38,44 | 39,33 | 38,98 | 38,77 | 38,99 | 1.365 | 60.425.983 |
| 25/11/2024 | 38,54 | 38,45 | -0,10% | 38,34 | 38,78 | 38,52 | 38,45 | 38,59 | 1.194 | 50.052.604 |
| 22/11/2024 | 38,45 | 38,49 | +0,47% | 38,17 | 38,59 | 38,31 | 38,47 | 38,49 | 1.342 | 49.237.360 |
| 21/11/2024 | 38,92 | 38,31 | -1,01% | 38,31 | 38,92 | 38,57 | 38,31 | 38,50 | 1.203 | 47.925.407 |
| 19/11/2024 | 38,78 | 38,70 | +0,29% | 38,45 | 39,17 | 38,92 | 38,70 | 38,88 | 1.317 | 43.713.094 |
| 18/11/2024 | 38,40 | 38,59 | +0,08% | 38,21 | 38,87 | 38,48 | 38,59 | 38,65 | 1.303 | 58.411.438 |
| 14/11/2024 | 38,77 | 38,56 | -0,10% | 38,13 | 38,77 | 38,45 | 38,39 | 38,56 | 1.110 | 50.956.016 |
| 13/11/2024 | 39,21 | 38,60 | +0,05% | 38,60 | 39,46 | 38,95 | 38,60 | 38,98 | 1.033 | 50.858.775 |
| 12/11/2024 | 38,80 | 38,58 | -0,57% | 38,57 | 39,79 | 39,29 | 38,57 | 38,71 | 1.356 | 77.426.281 |
| 11/11/2024 | 38,58 | 38,80 | +0,96% | 38,40 | 39,07 | 38,67 | 38,54 | 38,80 | 1.374 | 59.344.356 |
| 8/11/2024 | 38,28 | 38,43 | +0,39% | 38,00 | 38,65 | 38,30 | 38,40 | 38,43 | 1.211 | 53.340.861 |
| 7/11/2024 | 38,46 | 38,28 | +0,21% | 38,08 | 38,70 | 38,37 | 38,27 | 38,28 | 937 | 49.268.031 |
| 6/11/2024 | 38,00 | 38,20 | +0,13% | 37,71 | 38,65 | 38,23 | 38,20 | 38,56 | 1.406 | 58.551.548 |
| 5/11/2024 | 37,60 | 38,15 | +2,11% | 37,41 | 38,18 | 37,80 | 38,10 | 38,15 | 1.188 | 50.096.881 |
| 4/11/2024 | 38,01 | 37,36 | -1,89% | 37,35 | 38,28 | 37,73 | 37,36 | 37,59 | 1.620 | 63.060.587 |
| 1/11/2024 | 38,15 | 38,08 | +0,21% | 37,68 | 38,29 | 38,01 | 37,92 | 38,08 | 1.381 | 52.447.703 |
| 31/10/2024 | 38,50 | 38,00 | -1,94% | 38,00 | 39,05 | 38,42 | 37,99 | 38,00 | 1.156 | 50.688.122 |
| 30/10/2024 | 38,49 | 38,75 | +0,54% | 38,47 | 38,93 | 38,73 | 38,70 | 38,75 | 765 | 36.332.406 |
| 29/10/2024 | 38,60 | 38,54 | -0,59% | 38,41 | 38,87 | 38,59 | 38,45 | 38,54 | 840 | 34.696.382 |
| 28/10/2024 | 38,31 | 38,77 | +1,49% | 38,00 | 38,92 | 38,63 | 38,69 | 38,77 | 1.234 | 47.538.568 |
| 25/10/2024 | 38,40 | 38,20 | 0,00% | 38,10 | 38,44 | 38,29 | 38,20 | 38,39 | 897 | 39.080.163 |
| 24/10/2024 | 37,80 | 38,20 | +1,35% | 37,60 | 38,47 | 38,09 | 38,20 | 38,47 | 942 | 60.840.596 |
| 23/10/2024 | 37,17 | 37,69 | +0,99% | 36,99 | 37,85 | 37,43 | 37,69 | 37,70 | 983 | 58.645.837 |
| 22/10/2024 | 36,91 | 37,32 | +1,55% | 36,87 | 37,69 | 37,29 | 37,30 | 37,32 | 1.087 | 56.476.317 |
| 21/10/2024 | 36,87 | 36,75 | -0,24% | 36,54 | 37,05 | 36,82 | 36,75 | 36,87 | 1.416 | 48.523.150 |
| 18/10/2024 | 37,25 | 36,84 | -0,70% | 36,60 | 37,30 | 36,83 | 36,84 | 36,89 | 1.133 | 46.017.701 |
| 17/10/2024 | 37,09 | 37,10 | -0,16% | 36,69 | 37,10 | 36,87 | 36,96 | 37,10 | 1.060 | 41.687.836 |
| 16/10/2024 | 36,95 | 37,16 | +0,73% | 36,74 | 37,46 | 37,11 | 37,16 | 37,25 | 1.143 | 54.747.976 |
| 15/10/2024 | 36,74 | 36,89 | +0,35% | 36,58 | 36,97 | 36,79 | 36,84 | 36,89 | 1.271 | 45.719.954 |
| 14/10/2024 | 36,22 | 36,76 | +1,58% | 36,16 | 36,81 | 36,56 | 36,70 | 36,76 | 1.799 | 62.337.288 |
| 11/10/2024 | 36,56 | 36,19 | -1,55% | 35,47 | 36,84 | 36,17 | 36,19 | 36,22 | 1.483 | 63.886.579 |
| 10/10/2024 | 36,82 | 36,76 | +0,16% | 36,56 | 37,06 | 36,72 | 36,71 | 36,76 | 1.291 | 54.914.730 |
| 9/10/2024 | 37,33 | 36,70 | -1,42% | 36,68 | 37,33 | 36,98 | 36,68 | 36,70 | 1.643 | 60.391.815 |
| 8/10/2024 | 37,19 | 37,23 | +0,27% | 36,75 | 37,43 | 37,23 | 37,18 | 37,23 | 1.237 | 41.349.517 |
| 7/10/2024 | 37,46 | 37,13 | -0,88% | 36,92 | 37,50 | 37,17 | 37,13 | 37,15 | 1.780 | 60.074.523 |
| 4/10/2024 | 36,99 | 37,46 | +2,04% | 36,51 | 37,55 | 37,16 | 37,46 | 37,49 | 1.324 | 60.161.926 |
| 3/10/2024 | 37,21 | 36,71 | -0,89% | 36,58 | 37,21 | 36,99 | 36,71 | 37,00 | 1.285 | 49.289.823 |
| 2/10/2024 | 36,33 | 37,04 | +1,95% | 36,25 | 37,24 | 36,95 | 36,91 | 37,04 | 1.840 | 88.848.800 |
| 1/10/2024 | 36,70 | 36,33 | -0,74% | 35,83 | 37,18 | 36,28 | 36,22 | 36,33 | 2.898 | 76.995.504 |
| 30/9/2024 | 36,46 | 36,60 | +0,83% | 36,36 | 37,02 | 36,61 | 36,51 | 36,60 | 1.231 | 53.728.836 |
| 26/9/2024 | 35,92 | 36,30 | +1,26% | 35,92 | 36,37 | 36,11 | 36,09 | 36,30 | 1.199 | 70.488.220 |
| 25/9/2024 | 35,90 | 35,85 | +0,45% | 35,52 | 36,34 | 35,94 | 35,85 | 35,96 | 1.159 | 53.418.089 |
| 24/9/2024 | 35,77 | 35,69 | -0,25% | 35,50 | 36,10 | 35,82 | 35,69 | 35,85 | 1.414 | 79.108.215 |
| 23/9/2024 | 35,31 | 35,78 | +0,99% | 35,21 | 35,97 | 35,63 | 35,78 | 35,79 | 1.196 | 66.632.419 |
| 20/9/2024 | 36,02 | 35,43 | +0,28% | 35,43 | 36,74 | 35,85 | 35,43 | 35,71 | 1.723 | 99.133.437 |
| 19/9/2024 | 35,90 | 35,33 | -1,45% | 35,33 | 36,15 | 35,67 | 35,33 | 35,57 | 1.212 | 63.077.705 |
| 18/9/2024 | 34,84 | 35,85 | +3,91% | 34,65 | 36,09 | 35,72 | 35,66 | 35,85 | 1.731 | 72.483.256 |
| 17/9/2024 | 35,00 | 34,50 | -0,12% | 34,40 | 35,15 | 34,63 | 34,50 | 34,52 | 1.580 | 41.160.823 |
| 16/9/2024 | 34,88 | 34,54 | -0,49% | 34,49 | 35,00 | 34,86 | 34,54 | 34,78 | 1.260 | 43.355.501 |
| 13/9/2024 | 34,69 | 34,71 | +0,67% | 34,48 | 35,07 | 34,89 | 34,71 | 34,90 | 1.235 | 50.938.844 |
| 12/9/2024 | 34,38 | 34,48 | +0,76% | 34,02 | 34,70 | 34,37 | 34,48 | 34,65 | 1.627 | 50.139.597 |
| 11/9/2024 | 34,50 | 34,22 | -1,10% | 34,18 | 34,75 | 34,42 | 34,22 | 34,26 | 1.306 | 43.218.035 |
| 10/9/2024 | 34,29 | 34,60 | +1,17% | 33,65 | 34,78 | 34,20 | 34,60 | 34,65 | 1.327 | 47.057.918 |
| 9/9/2024 | 34,63 | 34,20 | -1,07% | 34,20 | 34,78 | 34,41 | 34,20 | 34,30 | 1.466 | 47.342.699 |
| 6/9/2024 | 35,00 | 34,57 | -1,09% | 34,31 | 35,01 | 34,58 | 34,45 | 34,57 | 1.040 | 43.737.835 |
| 5/9/2024 | 34,75 | 34,95 | +0,58% | 34,53 | 35,02 | 34,81 | 34,94 | 34,95 | 1.211 | 42.590.877 |
| 4/9/2024 | 34,74 | 34,75 | -0,23% | 34,52 | 35,04 | 34,73 | 34,75 | 34,76 | 1.426 | 50.020.901 |
| 3/9/2024 | 34,79 | 34,83 | +0,09% | 34,50 | 35,07 | 34,85 | 34,80 | 34,83 | 1.691 | 59.760.942 |
| 2/9/2024 | 33,85 | 34,80 | +2,78% | 33,81 | 34,91 | 34,34 | 34,60 | 34,80 | 1.782 | 70.272.981 |
| 30/8/2024 | 33,77 | 33,86 | +0,09% | 33,32 | 33,99 | 33,75 | 33,80 | 33,86 | 1.324 | 44.743.642 |
| 29/8/2024 | 33,68 | 33,83 | +0,24% | 33,36 | 33,85 | 33,62 | 33,55 | 33,83 | 1.051 | 41.626.006 |
| 28/8/2024 | 33,85 | 33,75 | -0,30% | 33,51 | 33,94 | 33,75 | 33,75 | 33,88 | 1.393 | 38.652.331 |
| 27/8/2024 | 34,00 | 33,85 | -0,44% | 33,80 | 34,31 | 33,94 | 33,85 | 33,95 | 1.088 | 42.446.688 |
| 26/8/2024 | 34,13 | 34,00 | -0,15% | 33,80 | 34,13 | 33,95 | 33,92 | 34,00 | 1.258 | 42.003.733 |
| 23/8/2024 | 33,37 | 34,05 | +2,84% | 33,37 | 34,42 | 34,00 | 34,05 | 34,14 | 1.303 | 69.810.029 |
| 22/8/2024 | 33,20 | 33,11 | -0,12% | 33,00 | 33,43 | 33,25 | 33,11 | 33,31 | 1.519 | 54.543.769 |
| 21/8/2024 | 32,90 | 33,15 | +0,36% | 32,81 | 33,40 | 33,10 | 33,15 | 33,19 | 1.308 | 52.494.733 |
| 20/8/2024 | 32,85 | 33,03 | +1,01% | 32,83 | 33,30 | 33,03 | 32,98 | 33,03 | 1.505 | 70.899.227 |
| 19/8/2024 | 32,70 | 32,70 | 0,00% | 32,44 | 32,90 | 32,73 | 32,70 | 32,83 | 1.403 | 67.656.840 |
| 16/8/2024 | 32,90 | 32,70 | -1,30% | 32,62 | 33,47 | 33,02 | 32,62 | 32,70 | 1.867 | 83.305.242 |
| 15/8/2024 | 32,85 | 33,13 | +1,31% | 32,70 | 33,19 | 32,99 | 33,10 | 33,13 | 1.263 | 68.272.890 |
| 14/8/2024 | 32,76 | 32,70 | +0,21% | 32,58 | 33,05 | 32,81 | 32,70 | 32,96 | 1.521 | 99.132.150 |
| 13/8/2024 | 31,81 | 32,63 | +4,02% | 31,77 | 33,14 | 32,54 | 32,63 | 32,80 | 2.090 | 123.722.003 |
| 12/8/2024 | 30,79 | 31,37 | +1,16% | 30,40 | 31,60 | 31,19 | 31,37 | 31,50 | 2.355 | 125.088.848 |
| 9/8/2024 | 30,55 | 31,01 | +0,75% | 29,85 | 31,11 | 30,82 | 31,00 | 31,01 | 2.461 | 196.411.995 |
| 8/8/2024 | 30,40 | 30,78 | -0,06% | 29,61 | 30,81 | 30,63 | 30,58 | 30,78 | 3.368 | 293.512.347 |
| 7/8/2024 | 30,65 | 30,80 | -0,13% | 30,31 | 30,93 | 30,74 | 30,71 | 30,80 | 1.531 | 56.469.832 |
| 6/8/2024 | 30,29 | 30,84 | +0,39% | 29,98 | 30,90 | 30,66 | 30,77 | 30,84 | 2.142 | 110.815.193 |
| 5/8/2024 | 30,55 | 30,72 | -0,26% | 30,31 | 30,72 | 30,50 | 30,64 | 30,72 | 2.631 | 57.412.008 |
| 2/8/2024 | 30,50 | 30,80 | -0,26% | 30,00 | 30,90 | 30,71 | 30,72 | 30,80 | 1.957 | 67.557.094 |
| 1/8/2024 | 30,63 | 30,88 | +0,75% | 30,63 | 30,95 | 30,77 | 30,88 | 30,91 | 1.637 | 42.515.706 |
| 31/7/2024 | 30,30 | 30,65 | +1,19% | 30,20 | 30,75 | 30,54 | 30,62 | 30,65 | 1.351 | 39.520.511 |
| 30/7/2024 | 30,27 | 30,29 | +0,07% | 30,01 | 30,29 | 30,18 | 30,22 | 30,30 | 1.091 | 32.328.814 |
| 29/7/2024 | 30,21 | 30,27 | +0,13% | 29,97 | 30,28 | 30,14 | 30,17 | 30,27 | 1.089 | 37.090.664 |
| 26/7/2024 | 30,25 | 30,23 | +0,77% | 30,05 | 30,38 | 30,25 | 30,21 | 30,23 | 1.503 | 34.812.349 |
| 25/7/2024 | 30,02 | 30,00 | 0,00% | 29,92 | 30,35 | 30,11 | 30,00 | 30,05 | 1.560 | 44.475.539 |
| 24/7/2024 | 30,19 | 30,00 | -0,83% | 29,97 | 30,24 | 30,06 | 30,00 | 30,15 | 820 | 28.923.935 |
| 23/7/2024 | 30,46 | 30,25 | -0,43% | 30,01 | 30,51 | 30,21 | 30,18 | 30,30 | 1.232 | 31.709.694 |
| 22/7/2024 | 30,30 | 30,38 | -0,23% | 30,18 | 30,43 | 30,29 | 30,36 | 30,38 | 1.459 | 35.715.707 |
| 19/7/2024 | 30,95 | 30,45 | -1,39% | 30,25 | 31,04 | 30,51 | 30,26 | 30,45 | 825 | 24.760.201 |
| 18/7/2024 | 30,80 | 30,88 | -0,03% | 30,69 | 31,01 | 30,88 | 30,85 | 30,88 | 1.016 | 31.237.030 |
| 17/7/2024 | 30,63 | 30,89 | +0,39% | 30,63 | 30,90 | 30,76 | 30,72 | 30,89 | 1.693 | 34.631.538 |
| 16/7/2024 | 30,81 | 30,77 | +0,20% | 30,68 | 30,95 | 30,78 | 30,76 | 30,77 | 1.226 | 36.096.894 |
| 15/7/2024 | 30,70 | 30,71 | +0,03% | 30,02 | 30,91 | 30,63 | 30,71 | 30,60 | 1.801 | 43.895.843 |
| 12/7/2024 | 29,57 | 30,70 | +4,10% | 29,57 | 30,85 | 30,27 | 30,69 | 30,70 | 1.571 | 58.981.586 |
| 11/7/2024 | 29,53 | 29,49 | -0,17% | 29,33 | 29,60 | 29,46 | 29,49 | 29,52 | 1.230 | 36.101.714 |
| 10/7/2024 | 29,46 | 29,54 | +0,51% | 29,18 | 29,61 | 29,45 | 29,45 | 29,54 | 1.585 | 37.178.621 |
| 9/7/2024 | 29,59 | 29,39 | -0,94% | 29,32 | 30,00 | 29,46 | 29,35 | 29,39 | 1.468 | 37.330.455 |
| 8/7/2024 | 30,11 | 29,67 | -1,23% | 29,40 | 30,38 | 29,58 | 29,67 | 30,00 | 1.968 | 49.318.771 |
| 5/7/2024 | 30,19 | 30,04 | -0,63% | 29,73 | 30,33 | 29,96 | 30,00 | 30,04 | 1.672 | 40.755.260 |
| 4/7/2024 | 30,06 | 30,23 | +0,47% | 30,01 | 30,47 | 30,21 | 30,15 | 30,24 | 1.347 | 35.736.584 |
| 3/7/2024 | 30,15 | 30,09 | -0,86% | 30,04 | 30,48 | 30,29 | 30,05 | 30,09 | 1.317 | 45.508.556 |
| 2/7/2024 | 30,58 | 30,35 | -1,14% | 30,05 | 30,79 | 30,41 | 30,35 | 30,44 | 1.675 | 52.658.567 |
| 1/7/2024 | 30,70 | 30,70 | -0,39% | 30,40 | 30,79 | 30,65 | 30,58 | 30,70 | 1.600 | 45.557.280 |
| 28/6/2024 | 31,00 | 30,82 | -0,16% | 30,82 | 31,15 | 30,96 | 30,82 | 31,08 | 1.468 | 39.911.814 |
| 27/6/2024 | 30,57 | 30,87 | +1,05% | 30,50 | 30,90 | 30,72 | 30,85 | 30,87 | 1.075 | 37.169.567 |
| 26/6/2024 | 30,47 | 30,55 | +0,99% | 30,17 | 30,64 | 30,41 | 30,49 | 30,55 | 1.269 | 35.587.806 |
| 25/6/2024 | 30,38 | 30,25 | -0,49% | 30,10 | 30,43 | 30,26 | 30,25 | 30,53 | 769 | 28.904.514 |
| 24/6/2024 | 29,81 | 30,40 | +2,29% | 29,71 | 30,68 | 30,34 | 30,37 | 30,40 | 1.703 | 44.376.666 |
| 21/6/2024 | 29,50 | 29,72 | +1,09% | 29,45 | 29,86 | 29,63 | 29,69 | 29,72 | 1.330 | 38.208.080 |
| 20/6/2024 | 29,37 | 29,40 | +0,41% | 29,18 | 29,57 | 29,39 | 29,40 | 29,58 | 1.152 | 39.445.946 |
| 19/6/2024 | 29,25 | 29,28 | +0,21% | 29,05 | 29,38 | 29,23 | 29,27 | 29,28 | 958 | 41.029.106 |
| 18/6/2024 | 29,38 | 29,22 | -0,78% | 29,01 | 29,40 | 29,24 | 29,18 | 29,22 | 1.382 | 36.636.343 |
| 17/6/2024 | 29,69 | 29,45 | -0,74% | 29,30 | 29,84 | 29,45 | 29,36 | 29,45 | 1.507 | 39.408.813 |
| 14/6/2024 | 29,66 | 29,67 | +0,41% | 29,25 | 29,78 | 29,44 | 29,64 | 29,67 | 1.200 | 32.823.367 |
| 13/6/2024 | 29,39 | 29,55 | +0,17% | 29,26 | 29,70 | 29,52 | 29,55 | 29,66 | 1.033 | 33.193.340 |
| 12/6/2024 | 30,13 | 29,50 | -1,96% | 29,50 | 30,20 | 29,66 | 29,50 | 29,58 | 1.557 | 51.684.386 |
| 11/6/2024 | 29,83 | 30,09 | +1,45% | 29,68 | 30,12 | 29,94 | 30,01 | 30,09 | 1.002 | 33.919.897 |
| 10/6/2024 | 29,85 | 29,66 | -0,60% | 29,57 | 29,92 | 29,73 | 29,66 | 29,71 | 1.318 | 37.825.993 |
| 7/6/2024 | 30,12 | 29,84 | -0,93% | 29,71 | 30,12 | 29,94 | 29,84 | 29,88 | 1.014 | 35.047.121 |
| 6/6/2024 | 30,02 | 30,12 | +0,27% | 29,78 | 30,34 | 30,08 | 30,12 | 30,16 | 1.041 | 31.979.529 |
| 5/6/2024 | 30,16 | 30,04 | -0,56% | 29,93 | 30,37 | 30,13 | 30,00 | 30,04 | 923 | 26.920.673 |
| 4/6/2024 | 29,84 | 30,21 | -0,07% | 29,77 | 30,31 | 30,03 | 30,13 | 30,21 | 1.107 | 38.775.960 |
| 3/6/2024 | 30,35 | 30,23 | -0,23% | 29,54 | 30,56 | 30,07 | 30,18 | 30,23 | 2.058 | 54.373.770 |
| 31/5/2024 | 30,30 | 30,30 | -0,33% | 30,19 | 31,09 | 30,49 | 30,30 | 30,42 | 1.081 | 43.837.263 |
| 29/5/2024 | 30,09 | 30,40 | +1,64% | 29,87 | 30,40 | 30,21 | 30,29 | 30,40 | 830 | 29.315.425 |
| 28/5/2024 | 30,55 | 29,91 | -1,68% | 29,91 | 30,81 | 30,17 | 29,91 | 30,13 | 970 | 41.213.766 |
| 27/5/2024 | 30,32 | 30,42 | +0,56% | 29,98 | 30,59 | 30,21 | 30,20 | 30,42 | 1.222 | 40.499.656 |
| 24/5/2024 | 30,39 | 30,25 | +0,43% | 30,21 | 30,59 | 30,39 | 30,25 | 30,40 | 1.246 | 38.517.735 |
| 23/5/2024 | 30,02 | 30,12 | +0,43% | 29,51 | 30,17 | 29,76 | 30,12 | 30,16 | 1.485 | 51.487.125 |
| 22/5/2024 | 31,25 | 29,99 | -4,25% | 29,91 | 31,25 | 30,35 | 29,96 | 29,99 | 1.291 | 38.750.558 |
| 21/5/2024 | 31,20 | 31,32 | +1,52% | 30,90 | 31,33 | 31,09 | 31,24 | 31,32 | 985 | 35.491.117 |
| 20/5/2024 | 31,34 | 30,85 | -1,28% | 30,85 | 31,63 | 31,19 | 30,85 | 31,07 | 1.642 | 43.665.884 |
| 17/5/2024 | 30,76 | 31,25 | +1,13% | 30,76 | 31,55 | 31,29 | 31,25 | 31,35 | 1.048 | 36.483.510 |
| 16/5/2024 | 31,25 | 30,90 | -1,59% | 30,62 | 31,68 | 30,94 | 30,85 | 30,90 | 1.570 | 45.161.319 |
| 15/5/2024 | 28,80 | 31,40 | +10,95% | 28,80 | 31,48 | 30,33 | 31,40 | 31,44 | 2.614 | 72.978.791 |
| 14/5/2024 | 28,10 | 28,30 | +0,18% | 28,05 | 28,52 | 28,32 | 28,30 | 28,50 | 1.016 | 35.621.061 |
| 13/5/2024 | 28,53 | 28,25 | -1,36% | 28,11 | 28,66 | 28,35 | 28,15 | 28,25 | 2.021 | 54.702.972 |
| 10/5/2024 | 28,80 | 28,64 | -0,90% | 28,57 | 29,10 | 28,78 | 28,64 | 28,72 | 1.059 | 34.267.333 |
| 9/5/2024 | 29,50 | 28,90 | -1,60% | 28,70 | 29,50 | 28,94 | 28,74 | 28,90 | 1.847 | 47.632.669 |
| 8/5/2024 | 29,40 | 29,37 | -0,78% | 29,27 | 29,73 | 29,54 | 29,37 | 29,41 | 1.299 | 35.321.853 |
| 7/5/2024 | 30,00 | 29,60 | -0,40% | 29,19 | 30,27 | 29,49 | 29,53 | 29,60 | 1.849 | 50.728.413 |
| 6/5/2024 | 29,75 | 29,72 | -0,97% | 29,69 | 30,16 | 29,90 | 29,72 | 29,80 | 1.375 | 41.642.412 |
| 3/5/2024 | 29,95 | 30,01 | -0,07% | 29,80 | 30,28 | 30,07 | 30,00 | 30,01 | 1.260 | 32.970.991 |
| 2/5/2024 | 30,17 | 30,03 | +0,87% | 29,63 | 30,50 | 29,86 | 29,95 | 30,03 | 2.069 | 43.474.445 |
| 30/4/2024 | 30,00 | 29,77 | -1,19% | 29,77 | 30,23 | 30,02 | 29,77 | 29,99 | 1.317 | 32.635.039 |
| 29/4/2024 | 30,30 | 30,13 | -1,15% | 29,70 | 30,47 | 29,97 | 30,10 | 30,13 | 1.358 | 39.587.483 |
| 26/4/2024 | 29,94 | 30,48 | +1,67% | 29,94 | 30,48 | 30,28 | 30,30 | 30,48 | 952 | 27.636.013 |
| 25/4/2024 | 29,64 | 29,98 | +1,11% | 29,55 | 30,10 | 29,89 | 29,84 | 29,98 | 969 | 32.697.190 |
| 24/4/2024 | 29,25 | 29,65 | +1,19% | 29,13 | 29,88 | 29,45 | 29,65 | 29,82 | 1.135 | 33.497.165 |
| 23/4/2024 | 29,53 | 29,30 | -0,81% | 29,17 | 29,65 | 29,33 | 29,25 | 29,30 | 2.564 | 34.958.541 |
| 22/4/2024 | 29,71 | 29,54 | -0,37% | 29,38 | 29,88 | 29,56 | 29,54 | 29,70 | 1.675 | 35.745.842 |
| 19/4/2024 | 29,63 | 29,65 | -0,13% | 29,42 | 29,83 | 29,63 | 29,64 | 29,70 | 981 | 31.176.407 |
| 18/4/2024 | 29,71 | 29,69 | -0,03% | 29,38 | 29,91 | 29,58 | 29,69 | 29,73 | 1.326 | 33.688.556 |
| 17/4/2024 | 29,93 | 29,70 | -0,77% | 29,63 | 30,15 | 29,88 | 29,65 | 29,70 | 1.336 | 39.007.853 |
| 16/4/2024 | 30,36 | 29,93 | -1,19% | 29,84 | 30,36 | 30,06 | 29,91 | 29,93 | 1.378 | 43.864.707 |
| 15/4/2024 | 30,60 | 30,29 | -1,21% | 30,19 | 30,77 | 30,53 | 30,29 | 30,37 | 1.291 | 47.630.188 |
| 12/4/2024 | 30,97 | 30,66 | -0,58% | 30,46 | 31,19 | 30,82 | 30,66 | 30,67 | 1.366 | 46.118.598 |
| 11/4/2024 | 30,98 | 30,84 | -0,03% | 30,63 | 31,07 | 30,86 | 30,84 | 31,00 | 1.228 | 35.461.888 |
| 10/4/2024 | 31,18 | 30,85 | -1,12% | 30,85 | 31,28 | 31,10 | 30,85 | 31,00 | 1.437 | 37.848.813 |
| 9/4/2024 | 31,25 | 31,20 | -0,26% | 30,88 | 31,50 | 31,10 | 31,20 | 31,22 | 1.226 | 31.794.868 |
| 8/4/2024 | 31,30 | 31,28 | +0,48% | 31,03 | 31,53 | 31,18 | 31,26 | 31,28 | 1.392 | 39.800.990 |
| 5/4/2024 | 31,50 | 31,13 | -1,42% | 31,13 | 31,66 | 31,42 | 31,13 | 31,40 | 1.033 | 32.668.032 |
| 4/4/2024 | 31,32 | 31,58 | +0,89% | 31,26 | 31,88 | 31,58 | 31,24 | 31,58 | 1.164 | 44.220.629 |
| 3/4/2024 | 31,00 | 31,30 | +0,03% | 30,85 | 31,45 | 31,25 | 31,30 | 31,33 | 1.300 | 34.707.237 |
| 2/4/2024 | 30,86 | 31,29 | +1,03% | 30,70 | 31,39 | 31,04 | 31,29 | 31,39 | 1.482 | 43.995.425 |
| 1/4/2024 | 31,00 | 30,97 | -0,74% | 30,70 | 31,12 | 30,93 | 30,88 | 30,97 | 1.581 | 49.950.208 |
| 28/3/2024 | 31,55 | 31,20 | -1,20% | 31,20 | 31,70 | 31,44 | 31,20 | 31,33 | 1.668 | 49.672.809 |
| 27/3/2024 | 31,17 | 31,58 | +1,81% | 31,12 | 31,68 | 31,39 | 31,51 | 31,58 | 1.113 | 38.053.096 |
| 26/3/2024 | 30,85 | 31,02 | +0,06% | 30,85 | 31,40 | 31,17 | 31,02 | 31,28 | 1.272 | 33.771.531 |
| 25/3/2024 | 31,07 | 31,00 | -0,58% | 30,78 | 31,25 | 30,97 | 30,89 | 31,00 | 1.378 | 38.651.649 |
| 22/3/2024 | 31,25 | 31,18 | -0,38% | 30,80 | 31,28 | 30,99 | 31,00 | 31,18 | 908 | 31.414.424 |
| 21/3/2024 | 31,67 | 31,30 | -1,45% | 31,06 | 31,85 | 31,38 | 31,18 | 31,30 | 1.115 | 33.920.273 |
| 20/3/2024 | 31,37 | 31,76 | +0,83% | 31,37 | 31,85 | 31,66 | 31,51 | 31,76 | 1.208 | 40.925.473 |
| 19/3/2024 | 31,05 | 31,50 | +1,35% | 30,89 | 31,50 | 31,24 | 31,38 | 31,50 | 998 | 35.186.350 |
| 18/3/2024 | 30,65 | 31,08 | +1,30% | 30,53 | 31,11 | 30,79 | 30,99 | 31,08 | 1.556 | 41.063.045 |
| 15/3/2024 | 30,82 | 30,68 | -0,78% | 30,60 | 31,00 | 30,76 | 30,60 | 30,68 | 1.344 | 36.494.546 |
| 14/3/2024 | 30,68 | 30,92 | +0,52% | 30,62 | 31,00 | 30,78 | 30,82 | 30,92 | 1.022 | 33.470.495 |
| 13/3/2024 | 31,09 | 30,76 | -0,68% | 29,36 | 31,20 | 30,74 | 30,76 | 30,93 | 1.714 | 69.018.548 |
| 12/3/2024 | 30,95 | 30,97 | -0,06% | 30,49 | 31,32 | 31,01 | 30,97 | 31,26 | 1.728 | 49.758.695 |
| 11/3/2024 | 31,10 | 30,99 | -0,99% | 30,58 | 31,28 | 31,01 | 30,91 | 30,99 | 1.583 | 45.274.985 |
| 8/3/2024 | 30,87 | 31,30 | +1,69% | 30,25 | 31,30 | 30,74 | 0,00 | 0,00 | 1.983 | 65.388.664 |
| 7/3/2024 | 29,23 | 30,78 | +4,94% | 29,23 | 30,93 | 30,42 | 30,77 | 30,78 | 2.047 | 78.016.340 |
| 6/3/2024 | 28,74 | 29,33 | +2,16% | 28,57 | 29,42 | 29,17 | 29,03 | 29,33 | 1.791 | 60.458.350 |
| 5/3/2024 | 28,50 | 28,71 | +0,74% | 28,35 | 28,71 | 28,55 | 28,55 | 28,71 | 1.324 | 34.079.743 |
| 4/3/2024 | 28,61 | 28,50 | -0,45% | 28,31 | 28,82 | 28,53 | 28,49 | 28,50 | 1.819 | 52.551.704 |
| 1/3/2024 | 28,56 | 28,63 | +0,17% | 28,26 | 28,64 | 28,47 | 28,44 | 28,63 | 1.916 | 54.488.453 |
| 29/2/2024 | 29,12 | 28,58 | -1,89% | 28,33 | 29,12 | 28,53 | 28,58 | 28,59 | 1.815 | 58.189.193 |
| 28/2/2024 | 27,74 | 29,13 | +6,86% | 27,74 | 29,43 | 28,84 | 29,00 | 29,13 | 2.785 | 109.876.642 |
| 27/2/2024 | 26,86 | 27,26 | +1,60% | 26,82 | 27,72 | 27,33 | 27,26 | 27,57 | 1.348 | 44.119.993 |
| 26/2/2024 | 26,75 | 26,83 | -0,04% | 26,65 | 26,94 | 26,77 | 26,83 | 26,86 | 1.807 | 42.868.202 |
| 23/2/2024 | 26,63 | 26,84 | -0,59% | 26,61 | 26,97 | 26,77 | 0,00 | 0,00 | 1.345 | 34.609.073 |
| 22/2/2024 | 26,38 | 27,00 | +2,27% | 26,18 | 27,00 | 26,45 | 26,74 | 27,00 | 1.598 | 42.976.253 |
| 21/2/2024 | 26,28 | 26,40 | +0,72% | 26,18 | 26,40 | 26,29 | 26,23 | 26,40 | 1.614 | 37.874.978 |
| 20/2/2024 | 26,00 | 26,21 | +1,31% | 25,91 | 26,49 | 26,26 | 26,21 | 26,37 | 1.517 | 35.678.817 |
| 19/2/2024 | 26,08 | 25,87 | -1,07% | 25,83 | 26,13 | 25,98 | 25,87 | 25,95 | 1.790 | 48.641.424 |
| 16/2/2024 | 26,16 | 26,15 | -0,83% | 25,75 | 26,40 | 26,01 | 26,15 | 26,21 | 2.061 | 57.170.815 |
| 15/2/2024 | 25,91 | 26,37 | +2,05% | 25,83 | 26,44 | 26,15 | 26,25 | 26,37 | 1.695 | 55.530.859 |
| 14/2/2024 | 26,65 | 25,84 | -2,67% | 25,60 | 26,65 | 25,97 | 25,83 | 25,84 | 2.586 | 62.620.724 |
| 9/2/2024 | 26,49 | 26,55 | +0,23% | 26,41 | 26,90 | 26,65 | 0,00 | 0,00 | 2.054 | 43.461.411 |
| 8/2/2024 | 27,65 | 26,49 | -3,71% | 26,23 | 27,70 | 26,58 | 26,49 | 26,50 | 2.793 | 74.893.276 |
| 7/2/2024 | 27,40 | 27,51 | +0,44% | 27,40 | 27,78 | 27,61 | 27,51 | 27,72 | 1.148 | 37.737.851 |
| 6/2/2024 | 27,05 | 27,39 | +1,82% | 27,04 | 27,49 | 27,35 | 27,39 | 27,49 | 1.255 | 33.506.635 |
| 5/2/2024 | 26,80 | 26,90 | +0,52% | 26,78 | 27,10 | 26,95 | 26,90 | 27,10 | 1.514 | 43.352.814 |
| 2/2/2024 | 26,78 | 26,76 | 0,00% | 26,63 | 27,04 | 26,86 | 26,76 | 27,00 | 1.195 | 39.978.780 |
| 1/2/2024 | 26,68 | 26,76 | -0,45% | 26,63 | 27,05 | 26,84 | 26,76 | 26,91 | 1.720 | 37.518.251 |
| 31/1/2024 | 26,55 | 26,88 | +1,24% | 26,41 | 26,96 | 26,73 | 26,72 | 26,88 | 1.281 | 35.633.276 |
| 30/1/2024 | 27,00 | 26,55 | -1,85% | 26,40 | 27,05 | 26,64 | 26,50 | 26,55 | 1.433 | 33.005.289 |
| 29/1/2024 | 26,82 | 27,05 | +0,19% | 26,75 | 27,05 | 26,88 | 26,84 | 27,05 | 1.194 | 33.081.637 |
| 26/1/2024 | 27,11 | 27,00 | -0,55% | 26,79 | 27,28 | 26,99 | 26,92 | 27,00 | 1.635 | 38.819.593 |
| 25/1/2024 | 27,53 | 27,15 | -0,73% | 27,15 | 27,65 | 27,28 | 27,15 | 27,22 | 1.034 | 27.539.605 |
| 24/1/2024 | 27,42 | 27,35 | -0,87% | 27,09 | 27,68 | 27,33 | 27,35 | 27,63 | 1.235 | 37.307.018 |
| 23/1/2024 | 27,52 | 27,59 | +0,29% | 27,20 | 27,65 | 27,43 | 27,50 | 27,59 | 1.661 | 36.390.103 |
| 22/1/2024 | 27,73 | 27,51 | -0,79% | 27,50 | 27,85 | 27,68 | 27,51 | 27,73 | 1.460 | 36.076.438 |
| 19/1/2024 | 27,46 | 27,73 | +0,76% | 27,36 | 27,82 | 27,59 | 27,73 | 27,81 | 1.282 | 32.477.184 |
| 18/1/2024 | 27,11 | 27,52 | +1,66% | 27,00 | 27,52 | 27,21 | 27,38 | 27,52 | 1.095 | 29.978.240 |
| 17/1/2024 | 27,27 | 27,07 | -0,62% | 26,85 | 27,31 | 27,03 | 26,93 | 27,07 | 1.588 | 44.651.540 |
| 16/1/2024 | 27,77 | 27,24 | -2,85% | 27,05 | 27,77 | 27,33 | 27,24 | 27,38 | 1.646 | 40.959.620 |
| 15/1/2024 | 27,50 | 28,04 | +1,41% | 27,15 | 28,04 | 27,50 | 27,90 | 28,04 | 1.874 | 52.640.318 |
| 12/1/2024 | 27,85 | 27,65 | +0,33% | 27,28 | 27,96 | 27,54 | 27,51 | 27,65 | 1.559 | 39.429.674 |
| 11/1/2024 | 28,07 | 27,56 | -1,43% | 27,52 | 28,30 | 27,71 | 27,56 | 27,75 | 1.184 | 38.012.612 |
| 10/1/2024 | 28,46 | 27,96 | -1,13% | 27,90 | 28,49 | 28,10 | 27,96 | 28,01 | 1.473 | 35.633.846 |
| 9/1/2024 | 28,63 | 28,28 | -1,08% | 28,28 | 28,70 | 28,41 | 28,28 | 28,43 | 1.520 | 34.234.410 |
| 8/1/2024 | 28,56 | 28,59 | +0,56% | 28,32 | 28,80 | 28,55 | 28,50 | 28,59 | 1.366 | 36.361.280 |
| 5/1/2024 | 28,45 | 28,43 | +0,32% | 28,18 | 28,62 | 28,49 | 28,43 | 28,49 | 1.126 | 34.287.844 |
| 4/1/2024 | 28,69 | 28,34 | -0,74% | 28,20 | 28,69 | 28,40 | 28,34 | 28,37 | 1.197 | 33.559.411 |
| 3/1/2024 | 28,58 | 28,55 | -0,70% | 28,49 | 28,96 | 28,77 | 28,55 | 28,77 | 1.251 | 31.662.286 |
| 2/1/2024 | 28,74 | 28,75 | -1,17% | 28,45 | 28,75 | 28,58 | 28,46 | 28,75 | 1.759 | 45.168.515 |
| 28/12/2023 | 28,75 | 29,09 | -1,05% | 28,68 | 29,09 | 28,87 | 28,89 | 29,09 | 1.016 | 30.152.006 |
| 27/12/2023 | 29,00 | 29,40 | +1,07% | 28,85 | 29,40 | 29,14 | 29,37 | 29,40 | 1.084 | 37.422.740 |
| 26/12/2023 | 29,18 | 29,09 | -0,31% | 28,77 | 29,20 | 28,99 | 28,88 | 29,09 | 1.297 | 41.070.044 |
| 22/12/2023 | 28,60 | 29,18 | +2,10% | 28,58 | 29,18 | 28,85 | 29,10 | 29,18 | 1.332 | 44.585.889 |
| 21/12/2023 | 28,32 | 28,58 | +0,81% | 28,22 | 28,63 | 28,46 | 28,42 | 28,58 | 1.160 | 36.894.314 |
| 20/12/2023 | 28,65 | 28,35 | -1,05% | 27,77 | 28,68 | 28,11 | 28,14 | 28,35 | 1.688 | 49.893.352 |
| 19/12/2023 | 28,57 | 28,65 | +0,28% | 28,39 | 28,84 | 28,53 | 28,40 | 28,65 | 1.339 | 33.408.022 |
| 18/12/2023 | 28,71 | 28,57 | +0,92% | 28,29 | 28,94 | 28,51 | 28,45 | 28,57 | 1.570 | 45.740.711 |
| 15/12/2023 | 28,19 | 28,31 | +0,43% | 28,17 | 28,58 | 28,38 | 28,31 | 28,32 | 1.197 | 33.538.937 |
| 14/12/2023 | 28,42 | 28,19 | -0,84% | 28,16 | 28,80 | 28,45 | 28,19 | 28,39 | 1.595 | 42.541.664 |
| 13/12/2023 | 28,25 | 28,43 | +1,17% | 27,66 | 28,43 | 28,00 | 28,21 | 28,43 | 1.142 | 35.846.808 |
| 12/12/2023 | 28,13 | 28,10 | -0,53% | 28,03 | 28,46 | 28,23 | 28,10 | 28,32 | 825 | 28.018.270 |
| 11/12/2023 | 28,14 | 28,25 | -0,70% | 27,89 | 28,42 | 28,16 | 28,04 | 28,25 | 1.335 | 38.293.863 |
| 8/12/2023 | 28,55 | 28,45 | -0,59% | 28,13 | 28,55 | 28,26 | 28,21 | 28,45 | 991 | 33.265.721 |
| 7/12/2023 | 28,88 | 28,62 | -0,45% | 28,41 | 28,88 | 28,65 | 28,40 | 28,62 | 987 | 29.177.562 |
| 6/12/2023 | 28,80 | 28,75 | -0,59% | 28,52 | 28,90 | 28,70 | 28,70 | 28,75 | 812 | 36.425.399 |
| 5/12/2023 | 28,69 | 28,92 | +1,47% | 28,52 | 29,20 | 28,91 | 28,70 | 28,92 | 1.252 | 51.573.898 |
| 4/12/2023 | 28,49 | 28,50 | +0,25% | 28,05 | 28,75 | 28,50 | 28,55 | 28,68 | 1.529 | 48.495.704 |
| 1/12/2023 | 28,00 | 28,43 | +1,25% | 27,62 | 28,43 | 27,95 | 28,32 | 28,43 | 2.103 | 62.919.864 |
| 30/11/2023 | 27,71 | 28,08 | +0,86% | 27,61 | 28,10 | 27,86 | 27,80 | 28,08 | 996 | 36.491.395 |
| 29/11/2023 | 28,01 | 27,84 | -0,39% | 27,59 | 28,15 | 27,82 | 27,62 | 27,84 | 981 | 31.898.996 |
| 28/11/2023 | 27,62 | 27,95 | +1,19% | 27,62 | 28,17 | 27,94 | 27,95 | 28,12 | 1.212 | 33.198.125 |
| 27/11/2023 | 27,66 | 27,62 | -0,61% | 27,25 | 27,88 | 27,67 | 27,62 | 27,77 | 970 | 29.974.261 |
| 24/11/2023 | 27,84 | 27,79 | -0,18% | 27,24 | 27,98 | 27,54 | 27,54 | 27,79 | 993 | 33.095.509 |
| 23/11/2023 | 27,53 | 27,84 | +0,87% | 27,23 | 28,19 | 27,85 | 27,83 | 27,88 | 1.297 | 37.034.565 |
| 22/11/2023 | 27,14 | 27,60 | +1,51% | 27,02 | 27,60 | 27,37 | 27,25 | 27,60 | 989 | 34.087.735 |
| 21/11/2023 | 27,27 | 27,19 | -0,77% | 26,87 | 27,37 | 27,18 | 27,10 | 27,19 | 1.365 | 35.439.521 |
| 20/11/2023 | 27,20 | 27,40 | +0,55% | 27,04 | 27,47 | 27,29 | 27,27 | 27,40 | 1.351 | 35.270.247 |
| 17/11/2023 | 28,17 | 27,25 | -3,64% | 27,14 | 28,23 | 27,58 | 27,17 | 27,37 | 1.700 | 47.872.555 |
| 16/11/2023 | 27,78 | 28,28 | +1,07% | 27,74 | 28,28 | 28,04 | 28,28 | 28,29 | 1.398 | 51.110.421 |
| 14/11/2023 | 27,57 | 27,98 | +1,89% | 27,51 | 28,09 | 27,82 | 27,90 | 27,98 | 1.099 | 43.697.388 |
| 13/11/2023 | 27,42 | 27,46 | +1,37% | 27,35 | 27,67 | 27,49 | 27,46 | 27,55 | 1.323 | 40.033.588 |
| 10/11/2023 | 26,76 | 27,09 | +2,00% | 26,76 | 27,48 | 27,07 | 27,09 | 27,41 | 1.356 | 52.639.169 |
| 9/11/2023 | 26,84 | 26,56 | -1,63% | 26,56 | 27,06 | 26,79 | 26,56 | 26,80 | 1.140 | 31.208.107 |
| 8/11/2023 | 27,01 | 27,00 | -0,52% | 26,70 | 27,10 | 26,91 | 26,95 | 27,00 | 986 | 33.420.053 |
| 7/11/2023 | 26,56 | 27,14 | +2,76% | 26,50 | 27,39 | 27,04 | 27,00 | 27,14 | 1.290 | 43.441.018 |
| 6/11/2023 | 26,01 | 26,41 | +0,84% | 25,97 | 26,59 | 26,22 | 26,41 | 26,57 | 1.453 | 45.689.611 |
| 3/11/2023 | 25,62 | 26,19 | +2,59% | 25,54 | 26,19 | 25,89 | 25,97 | 26,19 | 1.161 | 41.665.992 |
| 1/11/2023 | 25,21 | 25,53 | +1,19% | 25,09 | 25,67 | 25,51 | 25,53 | 25,59 | 1.454 | 32.593.561 |
| 31/10/2023 | 25,26 | 25,23 | -0,08% | 24,87 | 25,40 | 25,08 | 25,07 | 25,23 | 1.447 | 34.311.850 |
| 30/10/2023 | 25,26 | 25,25 | -0,20% | 25,09 | 25,49 | 25,25 | 25,18 | 25,25 | 1.211 | 33.670.747 |
| 27/10/2023 | 25,78 | 25,30 | -1,63% | 25,30 | 25,92 | 25,56 | 25,30 | 25,35 | 1.010 | 24.972.011 |
| 26/10/2023 | 25,91 | 25,72 | -0,69% | 25,72 | 26,07 | 25,92 | 25,72 | 25,93 | 1.039 | 27.333.257 |
| 25/10/2023 | 25,50 | 25,90 | +2,01% | 25,43 | 26,23 | 25,91 | 25,90 | 25,91 | 1.257 | 29.566.605 |
| 24/10/2023 | 25,33 | 25,39 | +0,51% | 25,33 | 25,86 | 25,55 | 25,39 | 25,46 | 967 | 31.638.775 |
| 23/10/2023 | 25,38 | 25,26 | -0,36% | 25,01 | 25,58 | 25,37 | 25,26 | 25,27 | 1.169 | 37.146.486 |
| 20/10/2023 | 25,35 | 25,35 | -0,74% | 25,35 | 25,77 | 25,53 | 25,35 | 25,62 | 1.187 | 27.895.491 |
| 19/10/2023 | 25,45 | 25,54 | 0,00% | 25,07 | 25,78 | 25,56 | 25,50 | 25,54 | 1.068 | 30.048.346 |
| 18/10/2023 | 25,77 | 25,54 | -1,20% | 25,26 | 25,85 | 25,51 | 25,54 | 25,60 | 1.236 | 35.220.240 |
| 17/10/2023 | 25,95 | 25,85 | -0,54% | 25,77 | 26,11 | 25,93 | 25,85 | 26,00 | 1.006 | 31.819.385 |
| 16/10/2023 | 25,85 | 25,99 | +0,58% | 25,75 | 26,16 | 25,97 | 25,99 | 26,00 | 1.217 | 37.415.527 |
| 13/10/2023 | 26,15 | 25,84 | -1,37% | 25,50 | 26,28 | 25,92 | 25,84 | 25,86 | 1.618 | 44.690.487 |
| 11/10/2023 | 26,27 | 26,20 | 0,00% | 26,13 | 26,34 | 26,21 | 26,20 | 26,24 | 1.062 | 27.964.152 |
| 10/10/2023 | 26,39 | 26,20 | -0,46% | 26,20 | 26,80 | 26,54 | 26,20 | 26,52 | 896 | 31.581.666 |
| 9/10/2023 | 26,32 | 26,32 | -0,30% | 26,13 | 26,59 | 26,38 | 26,32 | 26,54 | 1.318 | 34.529.137 |
| 6/10/2023 | 26,31 | 26,40 | +0,61% | 26,01 | 26,80 | 26,46 | 26,37 | 26,40 | 1.170 | 32.245.590 |
| 5/10/2023 | 26,29 | 26,24 | -0,98% | 26,15 | 26,62 | 26,34 | 26,23 | 26,37 | 955 | 33.751.067 |
| 4/10/2023 | 26,04 | 26,50 | +1,77% | 25,92 | 26,50 | 26,20 | 26,38 | 26,50 | 1.088 | 30.107.201 |
| 3/10/2023 | 26,10 | 26,04 | -0,91% | 25,92 | 26,59 | 26,12 | 26,00 | 26,04 | 1.526 | 42.329.867 |
| 2/10/2023 | 26,27 | 26,28 | -0,23% | 25,90 | 26,51 | 26,29 | 26,25 | 26,28 | 2.323 | 47.337.008 |
| 29/9/2023 | 26,58 | 26,34 | -1,79% | 26,19 | 26,84 | 26,42 | 26,34 | 26,45 | 1.180 | 38.357.900 |
| 28/9/2023 | 26,50 | 26,82 | +1,90% | 26,32 | 27,00 | 26,66 | 26,81 | 26,82 | 1.016 | 30.224.724 |
| 27/9/2023 | 26,90 | 26,32 | -2,48% | 26,20 | 26,94 | 26,50 | 26,32 | 26,47 | 1.294 | 36.869.783 |
| 26/9/2023 | 27,14 | 26,99 | -0,66% | 26,75 | 27,22 | 26,92 | 26,87 | 26,99 | 1.126 | 37.641.110 |
| 25/9/2023 | 27,00 | 27,17 | +0,63% | 26,92 | 27,31 | 27,13 | 27,07 | 27,17 | 1.139 | 40.063.507 |
| 22/9/2023 | 27,16 | 27,00 | -0,92% | 26,68 | 27,38 | 26,99 | 26,92 | 27,00 | 1.071 | 34.319.403 |
| 21/9/2023 | 27,26 | 27,25 | -0,84% | 26,86 | 27,37 | 27,15 | 27,19 | 27,25 | 1.497 | 40.316.062 |
| 20/9/2023 | 27,14 | 27,48 | +1,14% | 26,98 | 27,48 | 27,25 | 27,32 | 27,48 | 1.555 | 35.964.539 |
| 19/9/2023 | 27,03 | 27,17 | -0,07% | 26,87 | 27,33 | 27,13 | 27,16 | 27,25 | 1.274 | 33.587.032 |
| 18/9/2023 | 27,29 | 27,19 | +0,70% | 26,87 | 27,33 | 27,11 | 27,04 | 27,19 | 1.614 | 38.601.056 |
| 15/9/2023 | 27,03 | 27,00 | -0,52% | 26,63 | 27,17 | 26,89 | 26,78 | 27,00 | 1.245 | 36.522.380 |
| 14/9/2023 | 27,01 | 27,14 | +1,08% | 26,82 | 27,28 | 27,00 | 27,01 | 27,14 | 1.198 | 38.666.623 |
| 13/9/2023 | 26,70 | 26,85 | +0,19% | 26,63 | 27,09 | 26,88 | 26,85 | 27,01 | 1.361 | 48.462.904 |
| 12/9/2023 | 26,56 | 26,80 | +0,90% | 26,40 | 26,80 | 26,55 | 26,80 | 26,81 | 1.200 | 41.669.435 |
| 11/9/2023 | 26,12 | 26,56 | +1,92% | 26,08 | 26,62 | 26,41 | 26,56 | 26,58 | 1.440 | 44.237.693 |