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: 4 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.
PTNT3 - PETTENATI - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 8,19 | 8,52 | +5,32% | 8,17 | 8,58 | 8,35 | 8,12 | 8,54 | 26 | 2.672.600 |
| 4/9/2025 | 8,25 | 8,09 | -0,74% | 8,08 | 8,25 | 8,11 | 8,08 | 8,14 | 11 | 1.217.500 |
| 3/9/2025 | 8,40 | 8,15 | -4,90% | 8,01 | 8,40 | 8,22 | 8,15 | 8,30 | 12 | 2.056.100 |
| 2/9/2025 | 8,59 | 8,57 | +6,20% | 8,35 | 8,59 | 8,50 | 8,23 | 8,46 | 3 | 255.100 |
| 1/9/2025 | 8,66 | 8,07 | -7,24% | 8,07 | 8,66 | 8,32 | 8,07 | 8,39 | 14 | 2.247.400 |
| 29/8/2025 | 8,75 | 8,70 | +0,23% | 8,61 | 8,75 | 8,65 | 8,61 | 8,68 | 6 | 605.800 |
| 28/8/2025 | 8,87 | 8,68 | -1,70% | 8,50 | 9,08 | 8,69 | 8,55 | 8,65 | 15 | 1.825.400 |
| 27/8/2025 | 9,13 | 8,83 | -0,56% | 8,83 | 9,13 | 8,94 | 8,82 | 8,87 | 3 | 268.300 |
| 26/8/2025 | 8,81 | 8,88 | +0,79% | 8,80 | 8,88 | 8,81 | 8,73 | 8,94 | 4 | 617.300 |
| 25/8/2025 | 8,96 | 8,81 | -2,97% | 8,81 | 8,96 | 8,90 | 8,80 | 8,95 | 4 | 356.100 |
| 22/8/2025 | 9,08 | 9,08 | +2,25% | 9,08 | 9,08 | 9,08 | 8,84 | 9,09 | 1 | 90.800 |
| 21/8/2025 | 8,88 | 8,88 | -1,22% | 8,88 | 8,88 | 8,88 | 8,87 | 8,88 | 2 | 3.996.000 |
| 20/8/2025 | 9,02 | 8,99 | -3,02% | 8,99 | 9,24 | 9,05 | 8,87 | 9,05 | 11 | 995.500 |
| 18/8/2025 | 9,27 | 9,27 | -0,11% | 9,27 | 9,27 | 9,27 | 9,08 | 9,28 | 1 | 3.429.900 |
| 13/8/2025 | 9,25 | 9,28 | -6,17% | 9,18 | 9,30 | 9,16 | 9,10 | 9,28 | 8 | 1.191.100 |
| 12/8/2025 | 9,10 | 9,89 | +7,38% | 9,10 | 9,89 | 9,40 | 8,95 | 9,99 | 7 | 846.600 |
| 11/8/2025 | 9,17 | 9,21 | -1,39% | 9,17 | 9,21 | 9,08 | 9,10 | 9,21 | 9 | 1.543.900 |
| 8/8/2025 | 9,27 | 9,34 | 0,00% | 9,27 | 10,18 | 9,54 | 8,75 | 9,43 | 37 | 4.106.200 |
| 7/8/2025 | 8,85 | 9,34 | +5,78% | 8,81 | 9,37 | 9,02 | 8,70 | 9,37 | 25 | 2.347.400 |
| 6/8/2025 | 8,90 | 8,83 | -2,86% | 8,76 | 8,92 | 8,84 | 8,76 | 8,86 | 7 | 619.200 |
| 4/8/2025 | 8,99 | 9,09 | -2,26% | 8,99 | 9,09 | 9,02 | 8,94 | 9,06 | 3 | 270.800 |
| 1/8/2025 | 8,99 | 9,30 | +6,16% | 8,80 | 9,61 | 9,10 | 8,87 | 8,99 | 5 | 455.100 |
| 31/7/2025 | 8,85 | 8,76 | -3,95% | 8,76 | 8,85 | 8,80 | 8,74 | 8,95 | 2 | 176.100 |
| 30/7/2025 | 9,38 | 9,12 | -1,83% | 9,12 | 9,38 | 9,21 | 8,90 | 9,29 | 9 | 829.500 |
| 28/7/2025 | 8,83 | 9,29 | -3,73% | 8,83 | 9,62 | 9,29 | 9,14 | 9,29 | 18 | 1.858.500 |
| 25/7/2025 | 8,70 | 9,65 | +13,26% | 8,70 | 9,65 | 9,08 | 8,84 | 9,44 | 15 | 1.544.200 |
| 24/7/2025 | 8,52 | 8,52 | -4,70% | 8,52 | 8,52 | 8,52 | 8,51 | 8,93 | 2 | 170.400 |
| 23/7/2025 | 8,51 | 8,94 | -0,33% | 8,51 | 8,94 | 8,72 | 8,51 | 8,78 | 4 | 348.800 |
| 10/7/2025 | 8,99 | 8,97 | +4,79% | 8,97 | 8,99 | 8,98 | 7,00 | 8,97 | 2 | 179.600 |
| 9/7/2025 | 8,56 | 8,56 | -1,61% | 8,56 | 8,56 | 8,56 | 8,33 | 9,05 | 1 | 85.600 |
| 7/7/2025 | 8,79 | 8,70 | -2,36% | 8,70 | 8,79 | 8,73 | 8,60 | 8,86 | 3 | 262.000 |
| 3/7/2025 | 9,07 | 8,91 | +1,60% | 8,83 | 9,07 | 8,83 | 8,78 | 8,92 | 7 | 1.059.800 |
| 2/7/2025 | 8,84 | 8,77 | -3,41% | 8,73 | 9,07 | 8,80 | 8,70 | 9,07 | 7 | 792.700 |
| 30/6/2025 | 8,82 | 9,08 | +0,44% | 8,81 | 9,08 | 8,89 | 8,78 | 9,09 | 6 | 622.900 |
| 27/6/2025 | 9,04 | 9,04 | +0,56% | 9,04 | 9,04 | 9,04 | 8,84 | 9,10 | 1 | 90.400 |
| 26/6/2025 | 8,99 | 8,99 | -1,43% | 8,99 | 8,99 | 8,99 | 8,81 | 9,04 | 1 | 89.900 |
| 25/6/2025 | 8,87 | 9,12 | +3,28% | 8,84 | 9,12 | 8,97 | 8,41 | 9,12 | 12 | 1.346.800 |
| 24/6/2025 | 8,77 | 8,83 | -4,13% | 8,76 | 8,99 | 8,82 | 8,47 | 8,99 | 8 | 1.058.600 |
| 23/6/2025 | 9,36 | 9,21 | +2,56% | 8,95 | 9,36 | 9,17 | 8,41 | 8,99 | 3 | 275.200 |
| 20/6/2025 | 8,98 | 8,98 | +0,34% | 8,98 | 8,98 | 8,98 | 8,43 | 9,00 | 3 | 538.800 |
| 18/6/2025 | 9,00 | 8,95 | -4,58% | 8,95 | 9,09 | 9,01 | 8,42 | 9,05 | 3 | 270.400 |
| 13/6/2025 | 9,38 | 9,38 | +2,40% | 9,38 | 9,38 | 9,38 | 8,42 | 9,47 | 1 | 93.800 |
| 6/6/2025 | 9,16 | 9,16 | +5,90% | 9,16 | 9,16 | 9,16 | 8,44 | 9,15 | 1 | 91.600 |
| 5/6/2025 | 9,00 | 8,65 | +1,76% | 8,65 | 9,00 | 8,88 | 8,66 | 8,99 | 2 | 266.500 |
| 4/6/2025 | 8,70 | 8,50 | 0,00% | 8,50 | 8,70 | 8,60 | 8,42 | 9,38 | 2 | 172.000 |
| 3/6/2025 | 8,50 | 8,50 | -5,13% | 8,50 | 8,50 | 8,50 | 8,20 | 9,47 | 1 | 85.000 |
| 2/6/2025 | 8,96 | 8,96 | -0,44% | 8,96 | 8,96 | 8,96 | 8,08 | 9,27 | 3 | 268.800 |
| 30/5/2025 | 8,72 | 9,00 | +2,27% | 8,64 | 9,00 | 8,74 | 8,67 | 9,45 | 3 | 437.200 |
| 29/5/2025 | 8,89 | 8,80 | -2,00% | 8,80 | 8,89 | 8,83 | 8,62 | 9,39 | 5 | 529.800 |
| 28/5/2025 | 8,93 | 8,98 | -3,02% | 8,87 | 8,98 | 8,92 | 8,81 | 8,95 | 8 | 1.160.400 |
| 21/5/2025 | 9,26 | 9,26 | +3,46% | 9,26 | 9,26 | 9,26 | 8,93 | 9,27 | 1 | 92.600 |
| 20/5/2025 | 9,10 | 8,95 | -1,10% | 8,95 | 9,11 | 9,04 | 8,90 | 9,05 | 6 | 542.800 |
| 19/5/2025 | 9,31 | 9,05 | -3,31% | 9,05 | 9,31 | 9,18 | 8,90 | 9,31 | 2 | 183.600 |
| 16/5/2025 | 9,44 | 9,36 | +1,96% | 9,04 | 9,44 | 9,21 | 8,93 | 9,37 | 11 | 1.106.200 |
| 15/5/2025 | 9,33 | 9,18 | +0,44% | 9,18 | 9,33 | 9,22 | 8,93 | 9,14 | 4 | 368.800 |
| 14/5/2025 | 9,12 | 9,14 | +2,24% | 9,03 | 9,51 | 9,07 | 9,04 | 9,14 | 20 | 2.632.800 |
| 13/5/2025 | 9,19 | 8,94 | -3,14% | 8,94 | 9,19 | 9,04 | 8,90 | 9,17 | 12 | 1.085.100 |
| 12/5/2025 | 9,37 | 9,23 | +0,76% | 9,03 | 9,37 | 9,14 | 8,52 | 9,27 | 7 | 640.200 |
| 9/5/2025 | 9,37 | 9,16 | +1,78% | 9,14 | 9,37 | 9,19 | 8,85 | 9,19 | 3 | 459.900 |
| 8/5/2025 | 8,90 | 9,00 | +1,93% | 8,90 | 9,00 | 8,97 | 8,81 | 9,09 | 5 | 627.900 |
| 7/5/2025 | 8,74 | 8,83 | -2,97% | 8,54 | 9,08 | 8,70 | 8,72 | 8,89 | 10 | 1.479.800 |
| 6/5/2025 | 8,99 | 9,10 | -3,09% | 8,99 | 9,31 | 9,13 | 0,00 | 9,40 | 3 | 274.000 |
| 5/5/2025 | 9,37 | 9,39 | +5,51% | 9,37 | 9,58 | 9,44 | 8,40 | 9,49 | 3 | 283.400 |
| 2/5/2025 | 8,91 | 8,90 | -1,11% | 8,90 | 8,91 | 8,90 | 8,83 | 8,99 | 2 | 178.100 |
| 29/4/2025 | 8,96 | 9,00 | -0,77% | 8,95 | 9,00 | 8,97 | 8,91 | 9,04 | 3 | 269.100 |
| 28/4/2025 | 8,92 | 9,07 | -0,22% | 8,92 | 9,07 | 8,99 | 8,91 | 9,10 | 2 | 179.900 |
| 23/4/2025 | 9,09 | 9,09 | +1,00% | 9,09 | 9,09 | 9,09 | 8,91 | 9,09 | 1 | 90.900 |
| 17/4/2025 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 9,00 | 9,15 | 6 | 630.000 |
| 16/4/2025 | 9,15 | 9,00 | 0,00% | 9,00 | 9,15 | 9,11 | 8,91 | 9,07 | 3 | 1.184.500 |
| 15/4/2025 | 9,04 | 9,00 | -0,55% | 9,00 | 9,05 | 9,03 | 8,91 | 9,00 | 3 | 722.900 |
| 14/4/2025 | 9,04 | 9,05 | -0,66% | 9,04 | 9,05 | 9,04 | 9,00 | 9,07 | 2 | 180.900 |
| 9/4/2025 | 8,60 | 9,11 | -0,87% | 8,60 | 9,32 | 9,03 | 9,10 | 9,29 | 8 | 813.400 |
| 8/4/2025 | 9,19 | 9,19 | +1,10% | 9,19 | 9,19 | 9,19 | 8,30 | 9,19 | 1 | 91.900 |
| 7/4/2025 | 9,07 | 9,09 | -1,94% | 8,95 | 9,09 | 9,01 | 8,80 | 9,22 | 6 | 1.081.900 |
| 4/4/2025 | 9,44 | 9,27 | -1,07% | 9,25 | 9,44 | 9,27 | 9,26 | 9,34 | 11 | 1.020.200 |
| 3/4/2025 | 9,11 | 9,37 | -3,80% | 9,11 | 9,39 | 9,25 | 9,26 | 9,37 | 23 | 4.350.200 |
| 27/3/2025 | 9,20 | 9,74 | -0,61% | 9,19 | 9,74 | 9,38 | 9,00 | 9,77 | 5 | 469.000 |
| 25/3/2025 | 9,80 | 9,80 | +3,16% | 9,80 | 9,80 | 9,80 | 9,17 | 9,79 | 1 | 98.000 |
| 24/3/2025 | 10,00 | 9,50 | -4,04% | 9,50 | 10,00 | 9,62 | 8,91 | 10,99 | 2 | 385.000 |
| 21/3/2025 | 9,37 | 9,90 | +11,86% | 9,14 | 9,90 | 9,69 | 9,90 | 9,98 | 25 | 4.168.500 |
| 20/3/2025 | 8,81 | 8,85 | +0,57% | 8,80 | 8,85 | 8,81 | 8,70 | 8,85 | 4 | 440.700 |
| 18/3/2025 | 8,82 | 8,80 | -3,72% | 8,80 | 8,82 | 8,80 | 8,40 | 8,92 | 3 | 264.200 |
| 17/3/2025 | 9,18 | 9,14 | -0,87% | 8,99 | 9,19 | 9,06 | 8,95 | 9,10 | 20 | 2.629.400 |
| 14/3/2025 | 9,05 | 9,22 | +0,44% | 9,04 | 9,22 | 9,12 | 9,07 | 9,11 | 10 | 1.185.900 |
| 13/3/2025 | 9,20 | 9,18 | +1,21% | 9,10 | 9,20 | 9,16 | 9,00 | 9,19 | 3 | 274.800 |
| 12/3/2025 | 9,11 | 9,07 | +0,33% | 9,07 | 9,11 | 9,08 | 9,01 | 9,19 | 4 | 454.300 |
| 11/3/2025 | 9,01 | 9,04 | -1,42% | 9,01 | 9,27 | 9,06 | 9,00 | 9,09 | 12 | 1.359.100 |
| 10/3/2025 | 9,03 | 9,17 | -2,96% | 9,02 | 9,24 | 9,10 | 9,09 | 9,16 | 10 | 1.092.700 |
| 7/3/2025 | 9,45 | 9,45 | +1,07% | 9,45 | 9,45 | 9,45 | 9,03 | 9,46 | 1 | 94.500 |
| 6/3/2025 | 9,35 | 9,35 | +1,19% | 9,35 | 9,35 | 9,35 | 8,40 | 9,34 | 1 | 93.500 |
| 28/2/2025 | 9,10 | 9,24 | +1,32% | 9,05 | 9,49 | 9,25 | 9,04 | 9,25 | 19 | 2.499.500 |
| 27/2/2025 | 8,91 | 9,12 | -1,72% | 8,91 | 9,14 | 9,07 | 8,92 | 9,13 | 7 | 635.300 |
| 21/2/2025 | 9,28 | 9,28 | +2,43% | 9,28 | 9,28 | 9,28 | 8,91 | 9,29 | 1 | 92.800 |
| 20/2/2025 | 9,29 | 9,06 | +1,46% | 9,06 | 9,29 | 9,11 | 9,01 | 9,17 | 7 | 820.300 |
| 19/2/2025 | 9,37 | 8,93 | -1,98% | 8,93 | 9,37 | 9,07 | 8,90 | 9,29 | 3 | 272.300 |
| 17/2/2025 | 9,29 | 9,11 | -1,94% | 9,11 | 9,95 | 9,36 | 8,70 | 9,27 | 18 | 2.622.500 |
| 14/2/2025 | 9,29 | 9,29 | +1,64% | 9,29 | 9,29 | 9,29 | 8,70 | 9,29 | 1 | 92.900 |
| 13/2/2025 | 9,14 | 9,14 | +1,67% | 9,14 | 9,14 | 9,14 | 8,72 | 9,15 | 1 | 91.400 |
| 12/2/2025 | 8,92 | 8,99 | -1,10% | 8,86 | 8,99 | 8,93 | 8,71 | 9,00 | 5 | 446.500 |
| 11/2/2025 | 9,09 | 9,09 | 0,00% | 9,09 | 9,09 | 9,09 | 8,87 | 9,11 | 1 | 90.900 |
| 10/2/2025 | 8,83 | 9,09 | +1,00% | 8,83 | 9,18 | 8,97 | 8,91 | 9,09 | 5 | 538.700 |
| 7/2/2025 | 9,00 | 9,00 | -0,77% | 9,00 | 9,00 | 9,00 | 8,80 | 9,06 | 1 | 90.000 |
| 6/2/2025 | 9,24 | 9,07 | +0,33% | 9,00 | 9,24 | 9,05 | 8,85 | 9,34 | 6 | 724.000 |
| 5/2/2025 | 9,29 | 9,04 | -0,66% | 9,03 | 9,29 | 9,11 | 9,01 | 9,22 | 8 | 820.300 |
| 4/2/2025 | 9,10 | 9,10 | 0,00% | 9,10 | 9,10 | 9,10 | 9,00 | 9,40 | 1 | 91.000 |
| 3/2/2025 | 9,30 | 9,10 | -8,08% | 9,10 | 9,50 | 9,23 | 9,10 | 9,49 | 19 | 3.510.100 |
| 31/1/2025 | 9,40 | 9,90 | -1,98% | 9,25 | 9,90 | 9,58 | 9,90 | 10,10 | 6 | 1.341.900 |
| 30/1/2025 | 9,75 | 10,10 | +3,59% | 9,75 | 10,10 | 9,87 | 9,00 | 9,69 | 3 | 296.100 |
| 29/1/2025 | 8,31 | 9,75 | +10,80% | 8,31 | 9,75 | 9,10 | 8,40 | 9,76 | 9 | 819.100 |
| 24/1/2025 | 7,83 | 8,80 | +10,28% | 7,83 | 8,80 | 8,43 | 7,87 | 8,80 | 11 | 2.024.800 |
| 23/1/2025 | 7,96 | 7,98 | +1,92% | 7,80 | 7,98 | 7,90 | 7,90 | 7,98 | 8 | 632.700 |
| 22/1/2025 | 7,73 | 7,83 | +0,13% | 7,73 | 7,94 | 7,81 | 7,70 | 7,83 | 4 | 312.400 |
| 21/1/2025 | 7,60 | 7,82 | +0,90% | 7,60 | 7,82 | 7,68 | 7,52 | 7,78 | 3 | 307.200 |
| 20/1/2025 | 7,71 | 7,75 | +1,97% | 7,63 | 7,85 | 7,71 | 7,45 | 7,77 | 9 | 694.200 |
| 16/1/2025 | 7,60 | 7,60 | -1,43% | 7,60 | 7,60 | 7,60 | 7,60 | 7,75 | 1 | 76.000 |
| 15/1/2025 | 7,87 | 7,71 | +1,45% | 7,70 | 8,20 | 7,79 | 7,60 | 7,71 | 17 | 1.949.900 |
| 14/1/2025 | 7,89 | 7,60 | +0,40% | 7,60 | 7,89 | 7,74 | 7,47 | 7,60 | 2 | 154.900 |
| 13/1/2025 | 7,40 | 7,57 | +1,75% | 7,36 | 7,90 | 7,64 | 7,36 | 7,57 | 10 | 764.100 |
| 10/1/2025 | 7,35 | 7,44 | +0,27% | 7,10 | 7,51 | 7,31 | 7,12 | 7,73 | 18 | 1.756.500 |
| 9/1/2025 | 7,88 | 7,42 | -0,54% | 7,42 | 7,88 | 7,54 | 7,40 | 7,52 | 9 | 829.500 |
| 8/1/2025 | 7,61 | 7,46 | -6,28% | 7,46 | 7,95 | 7,55 | 7,45 | 7,87 | 16 | 2.944.700 |
| 7/1/2025 | 7,96 | 7,96 | +3,92% | 7,50 | 7,96 | 7,53 | 7,70 | 7,96 | 6 | 1.809.200 |
| 6/1/2025 | 8,30 | 7,66 | -8,59% | 7,58 | 8,44 | 7,75 | 7,65 | 7,87 | 24 | 4.887.200 |
| 3/1/2025 | 8,38 | 8,38 | -1,41% | 8,38 | 8,38 | 8,38 | 8,10 | 8,30 | 1 | 83.800 |
| 30/12/2024 | 8,50 | 8,50 | +2,53% | 8,50 | 8,50 | 8,50 | 8,00 | 8,50 | 9 | 2.550.000 |
| 20/12/2024 | 8,29 | 8,29 | +1,72% | 8,29 | 8,29 | 8,29 | 7,72 | 8,29 | 1 | 82.900 |
| 18/12/2024 | 8,05 | 8,15 | 0,00% | 8,05 | 8,21 | 8,10 | 7,91 | 8,19 | 5 | 405.200 |
| 17/12/2024 | 8,22 | 8,15 | +0,49% | 8,09 | 8,22 | 8,15 | 8,08 | 8,17 | 5 | 407.600 |
| 16/12/2024 | 8,29 | 8,11 | -0,49% | 8,11 | 8,29 | 8,16 | 8,07 | 8,16 | 5 | 489.900 |
| 13/12/2024 | 8,22 | 8,15 | -4,12% | 8,00 | 8,67 | 8,17 | 7,50 | 8,15 | 19 | 2.777.900 |
| 12/12/2024 | 8,25 | 8,50 | +1,31% | 8,25 | 8,50 | 8,39 | 7,00 | 8,47 | 14 | 1.511.300 |
| 11/12/2024 | 8,23 | 8,39 | +1,94% | 8,23 | 8,43 | 8,31 | 8,11 | 8,31 | 16 | 1.331.100 |
| 10/12/2024 | 8,52 | 8,23 | -1,32% | 8,23 | 8,52 | 8,31 | 8,11 | 8,27 | 8 | 748.400 |
| 9/12/2024 | 8,59 | 8,34 | -5,76% | 8,20 | 8,66 | 8,36 | 6,00 | 8,34 | 24 | 3.261.200 |
| 6/12/2024 | 8,50 | 8,85 | +2,67% | 8,40 | 8,85 | 8,46 | 8,50 | 8,73 | 7 | 1.354.000 |
| 5/12/2024 | 8,78 | 8,62 | +0,35% | 8,48 | 8,78 | 8,61 | 8,58 | 8,69 | 11 | 947.100 |
| 4/12/2024 | 8,67 | 8,59 | -0,35% | 8,23 | 8,67 | 8,42 | 6,10 | 8,52 | 7 | 926.200 |
| 3/12/2024 | 8,96 | 8,62 | +0,12% | 8,60 | 8,96 | 8,69 | 8,31 | 8,66 | 6 | 521.800 |
| 2/12/2024 | 8,61 | 8,61 | -1,94% | 8,61 | 8,61 | 8,61 | 6,00 | 8,62 | 1 | 86.100 |
| 29/11/2024 | 8,96 | 8,78 | -2,12% | 8,50 | 8,96 | 8,77 | 8,00 | 8,74 | 14 | 1.579.400 |
| 28/11/2024 | 8,95 | 8,97 | -1,10% | 8,85 | 8,97 | 8,92 | 8,83 | 8,97 | 3 | 267.700 |
| 26/11/2024 | 9,04 | 9,07 | +0,44% | 8,98 | 9,17 | 9,06 | 8,80 | 9,11 | 26 | 3.262.700 |
| 25/11/2024 | 8,89 | 9,03 | -1,20% | 8,86 | 9,11 | 8,95 | 8,94 | 9,04 | 12 | 1.343.800 |
| 22/11/2024 | 9,19 | 9,14 | +3,39% | 8,98 | 9,19 | 9,07 | 8,94 | 9,11 | 7 | 634.900 |
| 21/11/2024 | 9,02 | 8,84 | -1,56% | 8,84 | 9,07 | 8,99 | 8,83 | 9,13 | 11 | 1.079.100 |
| 19/11/2024 | 9,00 | 8,98 | -1,21% | 8,95 | 9,20 | 9,00 | 8,97 | 9,12 | 11 | 990.600 |
| 18/11/2024 | 9,29 | 9,09 | +0,78% | 8,97 | 9,29 | 9,08 | 8,85 | 9,07 | 5 | 454.000 |
| 14/11/2024 | 9,19 | 9,02 | +1,92% | 9,02 | 9,19 | 9,10 | 8,88 | 9,02 | 2 | 182.100 |
| 13/11/2024 | 8,98 | 8,85 | -2,75% | 8,85 | 9,12 | 8,97 | 6,50 | 9,08 | 9 | 808.000 |
| 12/11/2024 | 9,23 | 9,10 | -1,09% | 9,10 | 9,34 | 9,20 | 8,97 | 9,12 | 4 | 368.300 |
| 11/11/2024 | 9,28 | 9,20 | -0,43% | 9,20 | 9,28 | 9,24 | 9,17 | 9,23 | 3 | 277.300 |
| 8/11/2024 | 9,42 | 9,24 | -0,54% | 9,24 | 9,42 | 9,30 | 9,14 | 9,34 | 3 | 279.200 |
| 7/11/2024 | 9,33 | 9,29 | -0,43% | 9,29 | 9,33 | 9,30 | 9,14 | 9,26 | 3 | 465.300 |
| 6/11/2024 | 9,35 | 9,33 | -1,69% | 9,32 | 9,35 | 9,33 | 9,31 | 9,33 | 5 | 466.600 |
| 5/11/2024 | 9,44 | 9,49 | +0,53% | 9,22 | 9,50 | 9,35 | 9,10 | 9,53 | 24 | 2.806.500 |
| 4/11/2024 | 9,22 | 9,44 | -2,18% | 9,22 | 9,54 | 9,41 | 9,34 | 9,53 | 5 | 470.500 |
| 1/11/2024 | 9,76 | 9,65 | +1,26% | 9,33 | 9,76 | 9,47 | 9,13 | 9,59 | 10 | 1.041.900 |
| 31/10/2024 | 9,30 | 9,53 | +1,82% | 9,25 | 9,59 | 9,47 | 9,15 | 9,54 | 10 | 1.136.600 |
| 30/10/2024 | 9,36 | 9,36 | -1,47% | 9,36 | 9,36 | 9,36 | 9,36 | 9,90 | 2 | 187.200 |
| 29/10/2024 | 9,35 | 9,50 | +1,06% | 9,35 | 9,58 | 9,47 | 9,44 | 9,50 | 13 | 1.515.500 |
| 28/10/2024 | 9,48 | 9,40 | +0,75% | 9,31 | 9,48 | 9,36 | 9,03 | 9,44 | 4 | 468.300 |
| 25/10/2024 | 9,29 | 9,33 | +1,41% | 9,28 | 9,55 | 9,31 | 9,26 | 9,30 | 11 | 1.211.200 |
| 24/10/2024 | 9,40 | 9,20 | -3,36% | 9,11 | 9,43 | 9,28 | 0,00 | 9,20 | 22 | 2.415.000 |
| 22/10/2024 | 9,34 | 9,52 | -0,94% | 9,34 | 9,55 | 9,47 | 9,40 | 9,55 | 3 | 284.100 |
| 15/10/2024 | 9,70 | 9,61 | +0,63% | 9,61 | 9,70 | 9,65 | 9,34 | 9,61 | 2 | 193.100 |
| 14/10/2024 | 9,55 | 9,55 | -0,52% | 9,55 | 9,55 | 9,55 | 9,40 | 9,55 | 1 | 95.500 |
| 11/10/2024 | 9,60 | 9,60 | -0,41% | 9,60 | 9,60 | 9,60 | 9,40 | 9,59 | 1 | 96.000 |
| 9/10/2024 | 9,64 | 9,64 | -1,93% | 9,64 | 9,64 | 9,64 | 9,21 | 9,77 | 1 | 96.400 |
| 8/10/2024 | 9,54 | 9,83 | +0,92% | 9,54 | 9,83 | 9,68 | 9,41 | 9,76 | 2 | 193.700 |
| 7/10/2024 | 9,62 | 9,74 | +0,41% | 9,62 | 9,97 | 9,76 | 9,21 | 9,79 | 4 | 390.600 |
| 4/10/2024 | 9,72 | 9,70 | +3,19% | 9,52 | 9,72 | 9,64 | 9,21 | 9,69 | 3 | 289.400 |
| 3/10/2024 | 9,35 | 9,40 | +0,97% | 9,34 | 9,71 | 9,47 | 9,21 | 9,69 | 7 | 663.100 |
| 2/10/2024 | 9,73 | 9,31 | -5,10% | 9,31 | 9,73 | 9,59 | 9,30 | 9,55 | 11 | 1.151.900 |
| 1/10/2024 | 9,77 | 9,81 | -0,71% | 9,77 | 10,18 | 9,96 | 9,73 | 10,03 | 6 | 597.600 |
| 30/9/2024 | 10,02 | 9,88 | -15,56% | 9,88 | 10,26 | 10,02 | 9,88 | 10,15 | 11 | 1.404.000 |
| 26/9/2024 | 11,00 | 11,70 | -0,34% | 10,80 | 11,70 | 11,08 | 9,20 | 11,40 | 4 | 665.000 |
| 25/9/2024 | 11,80 | 11,74 | -1,68% | 10,80 | 11,80 | 11,45 | 11,20 | 11,75 | 6 | 687.400 |
| 24/9/2024 | 11,94 | 11,94 | +0,59% | 11,94 | 11,94 | 11,94 | 9,55 | 11,78 | 1 | 119.400 |
| 23/9/2024 | 11,20 | 11,87 | +5,70% | 11,20 | 11,88 | 11,56 | 9,06 | 11,87 | 9 | 1.272.600 |
| 20/9/2024 | 10,09 | 11,23 | +15,65% | 10,09 | 11,24 | 10,61 | 11,16 | 11,24 | 35 | 6.793.600 |
| 19/9/2024 | 9,38 | 9,71 | +3,85% | 9,38 | 9,80 | 9,58 | 9,45 | 9,71 | 14 | 4.217.300 |
| 16/9/2024 | 9,45 | 9,35 | -1,06% | 9,35 | 9,45 | 9,42 | 9,00 | 9,35 | 4 | 377.000 |
| 13/9/2024 | 9,45 | 9,45 | -0,74% | 9,45 | 9,45 | 9,45 | 9,13 | 9,46 | 1 | 94.500 |
| 10/9/2024 | 9,30 | 9,52 | -0,10% | 9,30 | 9,52 | 9,41 | 9,33 | 9,50 | 2 | 188.200 |
| 6/9/2024 | 9,56 | 9,53 | +0,63% | 9,28 | 9,56 | 9,44 | 9,17 | 9,52 | 6 | 566.800 |
| 3/9/2024 | 9,35 | 9,47 | -0,21% | 9,35 | 9,47 | 9,39 | 8,81 | 9,58 | 7 | 657.900 |
| 2/9/2024 | 9,49 | 9,49 | +1,28% | 9,49 | 9,49 | 9,49 | 9,25 | 9,40 | 1 | 94.900 |
| 30/8/2024 | 9,28 | 9,37 | -1,16% | 9,28 | 9,40 | 9,34 | 8,65 | 9,38 | 3 | 467.000 |
| 29/8/2024 | 9,18 | 9,48 | -0,21% | 9,17 | 9,48 | 9,24 | 8,64 | 9,49 | 5 | 647.100 |
| 28/8/2024 | 9,44 | 9,50 | +0,85% | 9,44 | 9,50 | 9,48 | 8,64 | 9,48 | 5 | 1.422.900 |
| 27/8/2024 | 9,23 | 9,42 | +3,18% | 9,23 | 9,47 | 9,34 | 8,68 | 9,35 | 6 | 934.100 |
| 26/8/2024 | 9,21 | 9,13 | +1,56% | 8,99 | 9,21 | 9,07 | 8,98 | 9,13 | 16 | 1.632.800 |
| 23/8/2024 | 8,98 | 8,99 | +1,47% | 8,88 | 8,99 | 8,95 | 8,69 | 8,99 | 3 | 268.500 |
| 22/8/2024 | 8,79 | 8,86 | +1,03% | 8,72 | 9,08 | 8,82 | 8,62 | 8,88 | 24 | 2.293.600 |
| 21/8/2024 | 8,91 | 8,77 | -1,46% | 8,77 | 9,07 | 8,86 | 8,62 | 8,89 | 14 | 1.241.200 |
| 20/8/2024 | 9,11 | 8,90 | -2,63% | 8,90 | 9,13 | 9,02 | 8,83 | 8,91 | 12 | 1.624.300 |
| 16/8/2024 | 9,14 | 9,14 | -0,54% | 9,14 | 9,14 | 9,14 | 8,72 | 9,18 | 1 | 91.400 |
| 15/8/2024 | 9,19 | 9,19 | +1,88% | 9,19 | 9,19 | 9,19 | 8,82 | 9,17 | 1 | 91.900 |
| 14/8/2024 | 9,23 | 9,02 | -0,44% | 8,97 | 9,23 | 9,06 | 8,72 | 8,99 | 9 | 815.700 |
| 13/8/2024 | 9,06 | 9,06 | -0,44% | 9,06 | 9,06 | 9,06 | 8,50 | 9,09 | 1 | 90.600 |
| 12/8/2024 | 9,35 | 9,10 | 0,00% | 9,01 | 9,69 | 9,37 | 8,10 | 9,27 | 17 | 2.624.100 |
| 8/8/2024 | 9,23 | 9,10 | -0,87% | 9,10 | 9,23 | 9,15 | 9,10 | 9,14 | 8 | 732.000 |
| 7/8/2024 | 9,48 | 9,18 | +0,22% | 9,17 | 9,48 | 9,27 | 9,07 | 9,17 | 5 | 463.800 |
| 6/8/2024 | 9,49 | 9,16 | -0,65% | 9,16 | 9,49 | 9,25 | 9,06 | 9,15 | 10 | 925.600 |
| 5/8/2024 | 9,19 | 9,22 | -4,36% | 9,11 | 9,59 | 9,23 | 9,10 | 9,21 | 23 | 3.508.900 |
| 2/8/2024 | 9,09 | 9,64 | +0,52% | 9,09 | 9,65 | 9,43 | 9,06 | 9,47 | 6 | 660.100 |
| 1/8/2024 | 9,59 | 9,59 | +3,12% | 9,59 | 9,59 | 9,59 | 9,31 | 9,59 | 1 | 95.900 |
| 31/7/2024 | 9,63 | 9,30 | +0,98% | 9,30 | 9,63 | 9,38 | 9,28 | 9,49 | 13 | 1.782.700 |
| 30/7/2024 | 9,46 | 9,21 | -0,97% | 9,21 | 9,46 | 9,35 | 9,20 | 9,42 | 5 | 467.700 |
| 29/7/2024 | 9,51 | 9,30 | -4,12% | 9,30 | 9,61 | 9,44 | 9,30 | 9,46 | 14 | 1.793.900 |
| 26/7/2024 | 9,42 | 9,70 | -1,92% | 9,23 | 9,86 | 9,46 | 9,21 | 9,70 | 33 | 6.527.700 |
| 25/7/2024 | 9,88 | 9,89 | 0,00% | 9,88 | 9,89 | 9,88 | 9,38 | 9,88 | 2 | 197.700 |
| 24/7/2024 | 9,71 | 9,89 | -0,50% | 9,71 | 9,89 | 9,80 | 9,56 | 9,89 | 2 | 196.000 |
| 23/7/2024 | 9,94 | 9,94 | +1,53% | 9,94 | 9,94 | 9,94 | 9,69 | 9,89 | 1 | 99.400 |
| 22/7/2024 | 9,80 | 9,79 | -0,10% | 9,68 | 9,80 | 9,76 | 9,36 | 9,79 | 4 | 390.700 |
| 19/7/2024 | 9,66 | 9,80 | +2,73% | 9,66 | 9,80 | 9,75 | 9,44 | 9,80 | 3 | 292.600 |
| 18/7/2024 | 9,67 | 9,54 | 0,00% | 9,54 | 9,67 | 9,60 | 9,53 | 9,67 | 2 | 192.100 |
| 17/7/2024 | 9,74 | 9,54 | -0,93% | 9,54 | 9,75 | 9,67 | 9,53 | 9,74 | 3 | 290.300 |
| 16/7/2024 | 9,61 | 9,63 | -0,82% | 9,61 | 9,76 | 9,66 | 9,53 | 9,77 | 3 | 290.000 |
| 15/7/2024 | 9,73 | 9,71 | +0,41% | 9,71 | 9,73 | 9,72 | 9,54 | 9,72 | 2 | 194.400 |
| 12/7/2024 | 9,67 | 9,67 | +0,62% | 9,67 | 9,67 | 9,67 | 9,47 | 9,67 | 1 | 96.700 |
| 11/7/2024 | 9,61 | 9,61 | +1,48% | 9,61 | 9,61 | 9,61 | 9,35 | 9,61 | 1 | 96.100 |
| 10/7/2024 | 9,49 | 9,47 | -2,07% | 9,47 | 9,73 | 9,52 | 9,46 | 9,74 | 9 | 857.500 |
| 9/7/2024 | 9,51 | 9,67 | -0,10% | 9,51 | 9,67 | 9,55 | 9,35 | 9,67 | 3 | 382.000 |
| 8/7/2024 | 9,44 | 9,68 | +1,04% | 9,43 | 9,68 | 9,50 | 9,43 | 9,69 | 4 | 380.300 |
| 5/7/2024 | 9,63 | 9,58 | -3,04% | 9,58 | 9,81 | 9,66 | 9,34 | 9,78 | 3 | 386.500 |
| 4/7/2024 | 9,88 | 9,88 | +0,92% | 9,88 | 9,88 | 9,88 | 9,35 | 9,75 | 1 | 98.800 |
| 3/7/2024 | 9,79 | 9,79 | +3,82% | 9,44 | 9,79 | 9,67 | 9,51 | 9,77 | 3 | 290.200 |
| 2/7/2024 | 9,64 | 9,43 | -3,38% | 9,43 | 9,74 | 9,61 | 9,42 | 9,71 | 3 | 384.500 |
| 1/7/2024 | 9,60 | 9,76 | -1,41% | 9,60 | 9,76 | 9,68 | 9,42 | 9,75 | 2 | 193.600 |
| 28/6/2024 | 9,90 | 9,90 | +3,13% | 9,90 | 9,90 | 9,90 | 9,14 | 9,90 | 14 | 3.960.000 |
| 27/6/2024 | 9,40 | 9,60 | +1,69% | 9,40 | 9,60 | 9,47 | 9,14 | 9,54 | 4 | 473.900 |
| 26/6/2024 | 9,11 | 9,44 | -2,78% | 9,11 | 9,59 | 9,36 | 9,34 | 9,45 | 5 | 468.300 |
| 24/6/2024 | 9,60 | 9,71 | -0,41% | 9,60 | 9,71 | 9,64 | 0,00 | 9,67 | 4 | 385.700 |
| 21/6/2024 | 9,75 | 9,75 | +0,72% | 9,75 | 9,75 | 9,75 | 0,00 | 9,75 | 1 | 97.500 |
| 20/6/2024 | 9,99 | 9,68 | +0,62% | 9,68 | 9,99 | 9,71 | 8,00 | 9,68 | 14 | 2.138.000 |
| 19/6/2024 | 9,63 | 9,62 | -1,13% | 9,62 | 9,63 | 9,62 | 9,40 | 9,72 | 2 | 192.500 |
| 18/6/2024 | 9,51 | 9,73 | +2,31% | 9,46 | 9,73 | 9,56 | 9,00 | 9,71 | 3 | 287.000 |
| 17/6/2024 | 9,43 | 9,51 | -3,26% | 9,21 | 9,81 | 9,52 | 8,00 | 9,65 | 7 | 666.700 |
| 12/6/2024 | 9,83 | 9,83 | -1,21% | 9,83 | 9,83 | 9,83 | 9,60 | 9,82 | 1 | 98.300 |
| 11/6/2024 | 9,89 | 9,95 | -0,50% | 9,88 | 9,95 | 9,90 | 0,00 | 9,83 | 3 | 297.200 |
| 7/6/2024 | 9,71 | 10,00 | +4,38% | 9,59 | 10,00 | 9,80 | 9,52 | 10,00 | 14 | 1.765.700 |
| 6/6/2024 | 9,51 | 9,58 | -4,68% | 9,51 | 9,90 | 9,55 | 9,57 | 9,74 | 14 | 2.387.500 |
| 28/5/2024 | 9,73 | 10,05 | 0,00% | 9,73 | 10,05 | 9,88 | 0,00 | 10,05 | 4 | 395.500 |
| 23/5/2024 | 10,05 | 10,05 | -0,40% | 10,05 | 10,05 | 10,05 | 9,73 | 10,09 | 1 | 301.500 |
| 20/5/2024 | 9,91 | 10,09 | -0,10% | 9,91 | 10,09 | 10,00 | 9,77 | 10,09 | 2 | 200.000 |
| 17/5/2024 | 9,98 | 10,10 | -0,20% | 9,98 | 10,10 | 10,04 | 9,73 | 10,10 | 2 | 200.800 |
| 15/5/2024 | 9,90 | 10,12 | -0,98% | 9,90 | 10,12 | 10,00 | 9,73 | 10,11 | 4 | 400.100 |
| 9/5/2024 | 10,38 | 10,22 | +4,50% | 9,88 | 10,38 | 10,11 | 10,01 | 10,23 | 7 | 708.300 |
| 8/5/2024 | 9,78 | 9,78 | -5,69% | 9,75 | 10,38 | 9,87 | 9,73 | 10,39 | 6 | 592.200 |
| 3/5/2024 | 10,13 | 10,37 | -0,10% | 10,13 | 10,37 | 10,25 | 9,73 | 10,37 | 2 | 205.000 |
| 2/5/2024 | 9,73 | 10,38 | -0,10% | 9,73 | 10,38 | 10,05 | 8,00 | 10,39 | 2 | 201.100 |
| 26/4/2024 | 9,99 | 10,39 | +5,06% | 9,99 | 10,39 | 10,12 | 10,10 | 10,39 | 6 | 1.012.700 |
| 25/4/2024 | 9,90 | 9,89 | -0,10% | 9,50 | 9,90 | 9,78 | 8,60 | 9,90 | 5 | 489.200 |
| 23/4/2024 | 9,90 | 9,90 | 0,00% | 9,90 | 9,90 | 9,90 | 9,80 | 9,90 | 5 | 1.683.000 |
| 22/4/2024 | 9,90 | 9,90 | +1,02% | 9,90 | 9,90 | 9,90 | 9,81 | 9,90 | 1 | 99.000 |
| 19/4/2024 | 9,76 | 9,80 | -0,31% | 9,76 | 9,94 | 9,80 | 9,76 | 9,95 | 4 | 490.200 |
| 18/4/2024 | 9,85 | 9,83 | -0,41% | 9,83 | 9,93 | 9,85 | 9,80 | 9,94 | 4 | 788.000 |
| 17/4/2024 | 9,87 | 9,87 | 0,00% | 9,87 | 9,87 | 9,87 | 9,73 | 9,96 | 1 | 197.400 |
| 16/4/2024 | 9,87 | 9,87 | +0,71% | 9,87 | 9,87 | 9,87 | 9,74 | 9,87 | 1 | 98.700 |
| 15/4/2024 | 9,81 | 9,80 | -1,01% | 9,80 | 10,00 | 9,85 | 9,73 | 9,89 | 15 | 1.477.500 |
| 12/4/2024 | 9,75 | 9,90 | -1,00% | 9,75 | 9,90 | 9,78 | 9,74 | 9,88 | 20 | 4.502.800 |
| 11/4/2024 | 10,41 | 10,00 | -7,41% | 9,70 | 10,41 | 9,95 | 9,94 | 10,12 | 70 | 14.043.200 |
| 10/4/2024 | 11,00 | 10,80 | +0,47% | 10,56 | 11,00 | 10,76 | 0,00 | 10,80 | 15 | 1.937.600 |
| 9/4/2024 | 11,09 | 10,75 | -2,18% | 10,75 | 11,09 | 11,02 | 10,64 | 11,05 | 4 | 551.100 |
| 8/4/2024 | 11,01 | 10,99 | -0,81% | 10,86 | 11,05 | 10,98 | 10,80 | 10,99 | 16 | 1.868.200 |
| 5/4/2024 | 11,80 | 11,08 | -5,22% | 10,80 | 11,80 | 10,98 | 10,85 | 11,09 | 38 | 9.448.100 |
| 4/4/2024 | 12,24 | 11,69 | -4,26% | 11,69 | 12,30 | 12,17 | 11,54 | 11,99 | 13 | 1.947.800 |
| 3/4/2024 | 12,50 | 12,21 | -1,53% | 12,21 | 12,78 | 12,50 | 11,94 | 12,39 | 7 | 1.000.700 |
| 2/4/2024 | 12,21 | 12,40 | +1,56% | 12,05 | 12,40 | 12,22 | 12,02 | 12,70 | 4 | 489.100 |
| 1/4/2024 | 12,33 | 12,21 | -3,17% | 12,21 | 12,33 | 12,25 | 11,94 | 12,50 | 5 | 612.800 |
| 28/3/2024 | 13,00 | 12,61 | +1,78% | 12,61 | 13,00 | 12,75 | 12,60 | 12,80 | 4 | 510.100 |
| 27/3/2024 | 12,50 | 12,39 | -0,88% | 12,39 | 12,70 | 12,48 | 11,94 | 12,40 | 12 | 1.997.000 |
| 26/3/2024 | 12,70 | 12,50 | -6,09% | 12,50 | 12,88 | 12,74 | 12,50 | 12,98 | 10 | 2.167.000 |
| 25/3/2024 | 12,70 | 13,31 | -2,85% | 12,70 | 13,44 | 12,96 | 12,90 | 13,59 | 9 | 1.296.600 |
| 22/3/2024 | 13,71 | 13,70 | +3,79% | 13,70 | 13,71 | 13,70 | 12,44 | 13,60 | 3 | 411.100 |
| 19/3/2024 | 13,29 | 13,20 | -0,60% | 13,20 | 13,29 | 13,24 | 12,70 | 13,20 | 2 | 264.900 |
| 18/3/2024 | 13,29 | 13,28 | +2,15% | 12,71 | 13,29 | 13,09 | 12,90 | 13,26 | 3 | 392.800 |
| 15/3/2024 | 13,04 | 13,00 | +2,20% | 13,00 | 13,04 | 13,02 | 12,80 | 13,26 | 2 | 260.400 |
| 14/3/2024 | 13,09 | 12,72 | -1,78% | 12,72 | 13,10 | 12,80 | 12,72 | 13,00 | 9 | 1.152.200 |
| 13/3/2024 | 12,99 | 12,95 | +2,78% | 12,91 | 13,82 | 13,06 | 12,50 | 12,90 | 10 | 1.306.700 |
| 12/3/2024 | 13,30 | 12,60 | -5,26% | 12,50 | 13,30 | 12,69 | 12,50 | 13,30 | 40 | 6.600.600 |
| 11/3/2024 | 12,88 | 13,30 | +4,81% | 12,70 | 13,79 | 13,18 | 10,38 | 13,31 | 20 | 3.296.100 |
| 8/3/2024 | 13,40 | 12,69 | -3,86% | 12,44 | 13,84 | 12,74 | 0,00 | 0,00 | 37 | 6.882.000 |
| 7/3/2024 | 12,29 | 13,20 | +6,02% | 12,29 | 13,20 | 12,57 | 12,45 | 13,25 | 11 | 3.270.100 |
| 6/3/2024 | 11,70 | 12,45 | +0,08% | 11,70 | 12,45 | 12,37 | 11,41 | 12,43 | 10 | 1.608.300 |
| 5/3/2024 | 12,45 | 12,44 | -0,08% | 12,44 | 12,45 | 12,44 | 11,41 | 12,45 | 2 | 497.800 |
| 4/3/2024 | 12,46 | 12,45 | -0,08% | 11,51 | 12,48 | 12,22 | 11,41 | 12,45 | 19 | 2.568.100 |
| 1/3/2024 | 12,45 | 12,46 | -0,08% | 12,45 | 12,46 | 12,45 | 11,41 | 12,46 | 2 | 249.100 |
| 29/2/2024 | 11,94 | 12,47 | 0,00% | 11,94 | 12,48 | 12,44 | 12,25 | 12,47 | 8 | 2.737.400 |
| 28/2/2024 | 12,46 | 12,47 | -0,16% | 12,45 | 12,47 | 12,46 | 12,39 | 12,47 | 5 | 747.800 |
| 27/2/2024 | 12,40 | 12,49 | +0,73% | 12,30 | 12,49 | 12,40 | 12,45 | 12,49 | 14 | 2.108.400 |
| 26/2/2024 | 11,94 | 12,40 | -0,08% | 11,80 | 12,40 | 12,04 | 11,41 | 12,30 | 3 | 361.400 |
| 23/2/2024 | 11,88 | 12,41 | +4,02% | 11,88 | 12,41 | 11,99 | 0,00 | 0,00 | 13 | 2.758.800 |
| 22/2/2024 | 11,46 | 11,93 | -0,50% | 11,00 | 11,95 | 11,58 | 10,38 | 11,94 | 16 | 2.317.900 |
| 19/2/2024 | 11,79 | 11,99 | -0,08% | 11,79 | 12,00 | 11,91 | 11,44 | 11,99 | 5 | 595.700 |
| 16/2/2024 | 11,94 | 12,00 | +0,67% | 11,94 | 12,00 | 11,97 | 11,42 | 12,00 | 4 | 478.900 |
| 15/2/2024 | 11,92 | 11,92 | +4,47% | 11,92 | 11,92 | 11,92 | 11,35 | 11,92 | 5 | 596.000 |
| 14/2/2024 | 11,70 | 11,41 | -8,13% | 11,41 | 12,10 | 11,72 | 10,38 | 11,99 | 4 | 586.100 |
| 8/2/2024 | 12,43 | 12,42 | +0,49% | 11,90 | 12,43 | 12,29 | 11,43 | 12,42 | 4 | 491.600 |
| 7/2/2024 | 11,70 | 12,36 | -0,40% | 11,70 | 12,36 | 12,03 | 11,56 | 12,38 | 2 | 240.600 |
| 6/2/2024 | 12,38 | 12,41 | +0,24% | 11,73 | 12,42 | 12,30 | 11,43 | 12,42 | 7 | 861.200 |
| 5/2/2024 | 11,70 | 12,38 | -0,08% | 11,70 | 12,38 | 12,04 | 11,66 | 12,39 | 3 | 481.600 |
| 30/1/2024 | 12,43 | 12,39 | +4,12% | 11,41 | 12,43 | 11,54 | 11,41 | 12,44 | 7 | 3.002.100 |
| 29/1/2024 | 12,48 | 11,90 | -4,34% | 11,38 | 12,48 | 11,78 | 11,41 | 12,29 | 7 | 943.100 |
| 26/1/2024 | 11,79 | 12,44 | +8,74% | 11,78 | 12,44 | 12,00 | 11,44 | 12,45 | 20 | 2.760.000 |
| 25/1/2024 | 11,59 | 11,44 | +4,38% | 11,20 | 11,59 | 11,44 | 11,00 | 11,44 | 7 | 915.400 |
| 24/1/2024 | 12,00 | 10,96 | -9,94% | 10,96 | 12,16 | 11,51 | 10,95 | 11,60 | 14 | 2.302.700 |
| 22/1/2024 | 11,76 | 12,17 | +3,40% | 11,75 | 12,17 | 11,87 | 11,41 | 12,17 | 17 | 3.681.200 |
| 19/1/2024 | 11,93 | 11,77 | +2,79% | 11,77 | 11,93 | 11,86 | 10,50 | 11,77 | 6 | 948.800 |
| 18/1/2024 | 11,42 | 11,45 | -4,26% | 11,41 | 11,76 | 11,51 | 10,50 | 11,77 | 4 | 460.400 |
| 16/1/2024 | 11,51 | 11,96 | +0,50% | 11,51 | 11,96 | 11,58 | 11,41 | 11,96 | 5 | 695.100 |
| 15/1/2024 | 11,96 | 11,90 | +0,42% | 11,90 | 11,96 | 11,93 | 11,41 | 11,96 | 2 | 238.600 |
| 12/1/2024 | 11,42 | 11,85 | -0,59% | 11,42 | 11,88 | 11,76 | 11,41 | 11,85 | 7 | 823.700 |
| 11/1/2024 | 11,41 | 11,92 | +0,42% | 11,41 | 11,97 | 11,83 | 11,11 | 11,92 | 7 | 1.183.100 |
| 10/1/2024 | 11,93 | 11,87 | -0,67% | 11,87 | 11,93 | 11,90 | 11,41 | 11,87 | 2 | 238.000 |
| 8/1/2024 | 11,88 | 11,95 | -0,42% | 11,76 | 11,95 | 11,87 | 11,89 | 11,99 | 21 | 2.968.500 |
| 5/1/2024 | 10,99 | 12,00 | +9,29% | 10,94 | 12,00 | 11,30 | 10,84 | 12,00 | 25 | 6.785.100 |
| 2/1/2024 | 11,10 | 10,98 | 0,00% | 10,53 | 11,10 | 10,73 | 10,53 | 10,99 | 7 | 1.718.300 |
| 28/12/2023 | 10,99 | 10,98 | +0,92% | 10,56 | 11,09 | 10,87 | 10,38 | 10,98 | 18 | 4.569.500 |
| 26/12/2023 | 10,92 | 10,88 | +1,30% | 10,88 | 10,92 | 10,90 | 10,52 | 10,89 | 2 | 218.000 |
| 22/12/2023 | 10,75 | 10,74 | +1,42% | 10,74 | 10,77 | 10,75 | 10,42 | 10,85 | 3 | 322.600 |
| 21/12/2023 | 10,60 | 10,59 | -0,28% | 10,58 | 10,60 | 10,59 | 10,40 | 10,59 | 4 | 1.270.800 |
| 19/12/2023 | 10,62 | 10,62 | +0,47% | 10,62 | 10,62 | 10,62 | 10,60 | 10,76 | 1 | 212.400 |
| 18/12/2023 | 10,78 | 10,57 | -2,04% | 10,49 | 10,78 | 10,72 | 10,49 | 10,75 | 10 | 7.825.600 |
| 15/12/2023 | 10,74 | 10,79 | +0,47% | 10,74 | 10,89 | 10,74 | 10,53 | 10,78 | 3 | 10.956.800 |
| 14/12/2023 | 10,86 | 10,74 | +0,47% | 10,41 | 10,86 | 10,74 | 10,47 | 10,82 | 11 | 33.083.600 |
| 12/12/2023 | 10,70 | 10,69 | -1,84% | 10,53 | 10,70 | 10,60 | 10,38 | 10,69 | 4 | 742.100 |
| 8/12/2023 | 10,35 | 10,89 | +5,22% | 10,35 | 10,89 | 10,62 | 10,30 | 10,89 | 2 | 212.400 |
| 7/12/2023 | 10,52 | 10,35 | -1,62% | 10,35 | 10,52 | 10,46 | 10,20 | 10,50 | 12 | 1.255.300 |
| 6/12/2023 | 10,53 | 10,52 | -0,75% | 10,52 | 10,55 | 10,53 | 10,40 | 10,98 | 6 | 737.400 |
| 5/12/2023 | 10,60 | 10,60 | 0,00% | 10,60 | 10,60 | 10,60 | 10,60 | 11,00 | 5 | 530.000 |
| 4/12/2023 | 11,17 | 10,60 | -3,64% | 10,55 | 11,17 | 10,76 | 10,15 | 10,69 | 14 | 2.906.700 |
| 1/12/2023 | 11,00 | 11,00 | +2,71% | 11,00 | 11,00 | 11,00 | 0,00 | 11,00 | 2 | 220.000 |
| 30/11/2023 | 11,19 | 10,71 | -0,37% | 10,71 | 11,19 | 10,83 | 10,70 | 11,00 | 4 | 433.200 |
| 29/11/2023 | 10,76 | 10,75 | -4,87% | 10,75 | 10,76 | 10,75 | 0,00 | 11,19 | 4 | 537.600 |
| 28/11/2023 | 11,09 | 11,30 | +4,63% | 11,09 | 11,30 | 11,12 | 10,77 | 11,19 | 3 | 889.800 |
| 27/11/2023 | 10,80 | 10,80 | -1,73% | 10,80 | 10,80 | 10,80 | 10,50 | 11,04 | 1 | 108.000 |
| 23/11/2023 | 10,97 | 10,99 | +0,64% | 10,75 | 10,99 | 10,88 | 0,00 | 11,00 | 5 | 544.400 |
| 22/11/2023 | 10,81 | 10,92 | +1,02% | 10,81 | 10,92 | 10,86 | 0,00 | 10,91 | 2 | 217.300 |
| 21/11/2023 | 11,17 | 10,81 | -2,96% | 10,81 | 11,17 | 11,03 | 10,81 | 10,99 | 17 | 4.303.000 |
| 20/11/2023 | 11,18 | 11,14 | -3,55% | 11,14 | 11,18 | 11,15 | 11,10 | 11,40 | 9 | 1.450.400 |
| 17/11/2023 | 11,31 | 11,55 | +2,12% | 11,02 | 11,59 | 11,22 | 10,80 | 11,56 | 13 | 1.795.600 |
| 16/11/2023 | 11,69 | 11,31 | +0,98% | 11,31 | 11,70 | 11,63 | 11,22 | 11,59 | 3 | 698.000 |
| 14/11/2023 | 11,82 | 11,20 | -4,27% | 11,20 | 11,82 | 11,36 | 10,90 | 11,30 | 16 | 2.272.400 |
| 13/11/2023 | 11,78 | 11,70 | +0,95% | 11,70 | 11,78 | 11,74 | 11,21 | 11,70 | 2 | 234.800 |
| 10/11/2023 | 11,62 | 11,59 | +3,30% | 11,30 | 11,89 | 11,62 | 11,20 | 11,60 | 7 | 813.400 |
| 9/11/2023 | 11,22 | 11,22 | +0,18% | 11,22 | 11,22 | 11,22 | 10,60 | 11,22 | 2 | 561.000 |
| 8/11/2023 | 11,78 | 11,20 | +0,81% | 11,20 | 11,78 | 11,38 | 11,20 | 11,44 | 5 | 569.000 |
| 7/11/2023 | 11,16 | 11,11 | -6,87% | 11,11 | 11,70 | 11,27 | 11,10 | 11,71 | 14 | 2.480.900 |
| 6/11/2023 | 11,94 | 11,93 | -0,58% | 11,93 | 11,94 | 11,93 | 0,00 | 11,93 | 2 | 954.800 |
| 3/11/2023 | 11,70 | 12,00 | +7,91% | 11,70 | 12,00 | 11,90 | 10,85 | 12,00 | 7 | 833.000 |
| 1/11/2023 | 11,61 | 11,12 | -5,20% | 11,12 | 11,61 | 11,36 | 0,00 | 11,59 | 2 | 227.300 |
| 26/10/2023 | 11,49 | 11,73 | +2,89% | 11,01 | 11,73 | 11,41 | 0,00 | 11,65 | 3 | 342.300 |
| 25/10/2023 | 11,35 | 11,40 | +0,44% | 11,35 | 12,00 | 11,46 | 0,00 | 11,38 | 3 | 688.000 |
| 24/10/2023 | 11,38 | 11,35 | +0,44% | 11,35 | 11,38 | 11,36 | 9,00 | 11,35 | 3 | 340.800 |
| 20/10/2023 | 11,17 | 11,30 | 0,00% | 11,17 | 11,47 | 11,29 | 10,82 | 11,40 | 9 | 2.598.300 |
| 18/10/2023 | 10,85 | 11,30 | -0,88% | 10,85 | 11,38 | 11,09 | 0,00 | 11,30 | 6 | 665.500 |
| 11/10/2023 | 11,44 | 11,40 | +0,88% | 11,32 | 11,44 | 11,40 | 0,00 | 11,42 | 4 | 456.000 |
| 10/10/2023 | 11,49 | 11,30 | +0,80% | 11,30 | 11,49 | 11,33 | 0,00 | 11,30 | 3 | 679.900 |
| 6/10/2023 | 11,11 | 11,21 | -1,75% | 11,00 | 11,21 | 11,03 | 0,00 | 11,10 | 9 | 2.426.600 |
| 5/10/2023 | 11,31 | 11,41 | -4,04% | 11,20 | 11,49 | 11,32 | 11,40 | 11,49 | 15 | 2.265.700 |
| 3/10/2023 | 11,91 | 11,89 | -0,59% | 11,67 | 11,91 | 11,84 | 0,00 | 11,89 | 4 | 473.800 |
| 29/9/2023 | 12,00 | 11,96 | +0,25% | 11,33 | 12,00 | 11,75 | 11,29 | 11,97 | 6 | 705.100 |
| 28/9/2023 | 11,91 | 11,93 | 0,00% | 11,91 | 11,93 | 11,92 | 10,90 | 11,93 | 6 | 715.300 |
| 27/9/2023 | 11,30 | 11,93 | +6,52% | 11,12 | 11,93 | 11,42 | 11,12 | 11,80 | 7 | 1.484.800 |
| 26/9/2023 | 11,01 | 11,20 | -6,67% | 11,01 | 11,48 | 11,12 | 11,20 | 11,90 | 8 | 1.335.400 |
| 22/9/2023 | 11,90 | 12,00 | +0,17% | 11,33 | 12,00 | 11,78 | 10,90 | 12,00 | 6 | 824.900 |
| 21/9/2023 | 11,43 | 11,98 | -0,17% | 11,42 | 11,98 | 11,71 | 11,33 | 11,98 | 4 | 819.700 |
| 20/9/2023 | 11,99 | 12,00 | 0,00% | 11,41 | 12,00 | 11,92 | 11,40 | 12,00 | 8 | 953.800 |
| 15/9/2023 | 11,96 | 12,00 | +0,84% | 11,96 | 12,00 | 11,98 | 11,37 | 12,00 | 4 | 718.800 |
| 14/9/2023 | 11,60 | 11,90 | +4,94% | 11,50 | 11,90 | 11,75 | 11,33 | 12,00 | 7 | 1.175.800 |
| 13/9/2023 | 11,44 | 11,34 | -6,51% | 11,20 | 11,50 | 11,32 | 11,24 | 11,44 | 12 | 1.924.500 |
| 12/9/2023 | 12,13 | 12,13 | +1,08% | 12,13 | 12,13 | 12,13 | 11,22 | 12,14 | 1 | 363.900 |
| 11/9/2023 | 12,35 | 12,00 | 0,00% | 12,00 | 12,35 | 12,20 | 8,70 | 12,00 | 3 | 488.300 |
| 6/9/2023 | 12,40 | 12,00 | +0,84% | 11,50 | 12,40 | 12,08 | 8,70 | 12,20 | 11 | 1.691.900 |
| 4/9/2023 | 11,05 | 11,90 | +8,18% | 11,05 | 12,89 | 12,36 | 11,73 | 12,01 | 16 | 2.721.100 |
| 1/9/2023 | 11,00 | 11,00 | +1,57% | 10,87 | 11,00 | 10,96 | 10,71 | 11,00 | 6 | 1.096.100 |
| 31/8/2023 | 10,42 | 10,83 | +3,74% | 10,42 | 10,86 | 10,70 | 8,70 | 10,83 | 19 | 5.136.800 |
| 30/8/2023 | 10,35 | 10,44 | +1,85% | 10,03 | 10,44 | 10,27 | 10,38 | 10,44 | 36 | 7.914.700 |
| 29/8/2023 | 10,19 | 10,25 | +2,91% | 10,19 | 10,34 | 10,26 | 8,70 | 10,34 | 5 | 615.600 |
| 28/8/2023 | 10,15 | 9,96 | -4,23% | 9,96 | 10,15 | 10,03 | 9,95 | 10,17 | 8 | 1.003.600 |
| 25/8/2023 | 10,39 | 10,40 | 0,00% | 10,25 | 10,80 | 10,60 | 10,40 | 10,60 | 33 | 5.938.200 |
| 24/8/2023 | 10,20 | 10,40 | +1,07% | 10,20 | 10,40 | 10,25 | 10,30 | 10,40 | 7 | 1.436.000 |
| 23/8/2023 | 9,75 | 10,29 | +6,08% | 9,75 | 10,49 | 10,13 | 10,00 | 10,29 | 26 | 5.470.500 |
| 22/8/2023 | 9,48 | 9,70 | +2,43% | 9,39 | 9,70 | 9,53 | 9,50 | 9,75 | 14 | 2.384.100 |
| 21/8/2023 | 9,15 | 9,47 | -0,11% | 9,15 | 9,47 | 9,31 | 8,93 | 9,49 | 2 | 186.200 |
| 18/8/2023 | 9,33 | 9,48 | +1,83% | 9,33 | 9,48 | 9,41 | 8,50 | 9,50 | 8 | 847.100 |
| 17/8/2023 | 9,18 | 9,31 | +1,31% | 8,78 | 9,31 | 9,14 | 8,50 | 9,34 | 16 | 2.285.900 |
| 16/8/2023 | 9,19 | 9,19 | 0,00% | 9,19 | 9,19 | 9,19 | 8,82 | 9,18 | 1 | 91.900 |
| 11/8/2023 | 9,16 | 9,19 | 0,00% | 9,06 | 9,19 | 9,15 | 8,81 | 9,19 | 12 | 1.647.700 |
| 10/8/2023 | 9,19 | 9,19 | +0,44% | 9,19 | 9,20 | 9,19 | 8,98 | 9,19 | 3 | 275.800 |
| 9/8/2023 | 9,12 | 9,15 | +2,23% | 9,01 | 9,15 | 9,08 | 8,83 | 9,13 | 5 | 454.200 |
| 8/8/2023 | 9,00 | 8,95 | -3,14% | 8,92 | 9,11 | 8,97 | 8,91 | 9,20 | 6 | 538.700 |
| 3/8/2023 | 9,24 | 9,24 | +0,98% | 9,24 | 9,25 | 9,24 | 8,91 | 9,24 | 5 | 1.016.900 |
| 2/8/2023 | 9,23 | 9,15 | 0,00% | 9,15 | 9,30 | 9,18 | 9,10 | 9,24 | 4 | 642.800 |
| 1/8/2023 | 9,09 | 9,15 | +1,89% | 9,07 | 9,23 | 9,13 | 9,15 | 9,23 | 19 | 5.114.500 |
| 31/7/2023 | 8,98 | 8,98 | -0,77% | 8,96 | 9,00 | 8,98 | 8,72 | 8,98 | 16 | 7.274.100 |
| 28/7/2023 | 9,05 | 9,05 | +0,56% | 9,05 | 9,05 | 9,05 | 8,85 | 9,02 | 1 | 90.500 |
| 26/7/2023 | 9,06 | 9,00 | +1,12% | 9,00 | 9,07 | 9,05 | 8,91 | 9,06 | 9 | 1.629.000 |
| 25/7/2023 | 9,02 | 8,90 | -0,11% | 8,90 | 9,02 | 8,96 | 8,84 | 9,05 | 2 | 179.200 |
| 24/7/2023 | 9,08 | 8,91 | -2,84% | 8,70 | 9,08 | 8,93 | 8,90 | 9,00 | 19 | 3.396.100 |
| 21/7/2023 | 8,97 | 9,17 | +3,38% | 8,97 | 9,17 | 9,07 | 9,02 | 9,17 | 2 | 181.400 |
| 20/7/2023 | 9,16 | 8,87 | -4,93% | 8,87 | 9,16 | 9,10 | 8,87 | 9,23 | 28 | 10.198.200 |
| 19/7/2023 | 9,05 | 9,33 | -0,43% | 9,05 | 9,33 | 9,11 | 9,07 | 9,33 | 11 | 1.732.300 |
| 14/7/2023 | 9,41 | 9,37 | -0,74% | 9,13 | 9,41 | 9,27 | 9,12 | 9,37 | 6 | 927.700 |
| 13/7/2023 | 9,54 | 9,44 | -0,11% | 9,24 | 9,54 | 9,30 | 9,26 | 9,43 | 10 | 1.117.000 |
| 12/7/2023 | 9,45 | 9,45 | +1,61% | 9,45 | 9,45 | 9,45 | 9,10 | 9,37 | 1 | 94.500 |
| 11/7/2023 | 9,30 | 9,30 | +2,20% | 9,30 | 9,30 | 9,30 | 9,07 | 9,34 | 1 | 93.000 |
| 10/7/2023 | 9,30 | 9,10 | -2,26% | 9,10 | 9,46 | 9,32 | 9,02 | 9,42 | 10 | 1.399.400 |
| 7/7/2023 | 9,27 | 9,31 | +1,20% | 9,27 | 9,31 | 9,28 | 9,23 | 9,49 | 4 | 556.800 |
| 6/7/2023 | 9,51 | 9,20 | +0,11% | 9,19 | 9,51 | 9,22 | 9,19 | 9,40 | 10 | 2.029.800 |
| 4/7/2023 | 9,27 | 9,19 | -0,86% | 9,07 | 9,66 | 9,20 | 9,18 | 9,60 | 27 | 7.273.400 |
| 3/7/2023 | 9,23 | 9,27 | +0,11% | 9,23 | 9,27 | 9,24 | 9,11 | 9,27 | 6 | 739.300 |
| 30/6/2023 | 9,01 | 9,26 | +0,33% | 9,00 | 9,26 | 9,09 | 9,08 | 9,26 | 7 | 727.300 |
| 29/6/2023 | 9,26 | 9,23 | +4,53% | 9,06 | 9,27 | 9,18 | 8,81 | 9,24 | 7 | 734.500 |
| 28/6/2023 | 8,82 | 8,83 | -0,90% | 8,82 | 9,15 | 9,04 | 8,82 | 9,10 | 10 | 1.085.900 |
| 27/6/2023 | 9,20 | 8,91 | +1,25% | 8,91 | 9,20 | 9,00 | 8,50 | 9,06 | 2 | 270.200 |
| 26/6/2023 | 9,03 | 8,80 | -4,24% | 8,80 | 9,06 | 8,97 | 8,75 | 9,00 | 10 | 1.167.000 |
| 23/6/2023 | 8,91 | 9,19 | +3,14% | 8,84 | 9,19 | 8,96 | 9,00 | 9,20 | 6 | 896.800 |
| 22/6/2023 | 9,29 | 8,91 | -0,78% | 8,91 | 9,29 | 9,16 | 8,91 | 9,12 | 2 | 274.900 |
| 21/6/2023 | 8,98 | 8,98 | -1,32% | 8,82 | 9,36 | 9,13 | 8,98 | 9,19 | 30 | 4.201.500 |
| 20/6/2023 | 9,39 | 9,10 | +2,48% | 8,90 | 9,39 | 9,00 | 8,91 | 9,06 | 21 | 3.963.000 |
| 19/6/2023 | 8,78 | 8,88 | +2,19% | 8,78 | 9,65 | 9,04 | 8,88 | 9,27 | 46 | 9.854.000 |
| 16/6/2023 | 8,72 | 8,69 | +1,64% | 8,57 | 9,30 | 8,76 | 8,51 | 8,73 | 46 | 7.277.000 |
| 15/6/2023 | 8,59 | 8,55 | 0,00% | 8,55 | 8,76 | 8,56 | 8,55 | 8,76 | 7 | 1.713.000 |
| 14/6/2023 | 8,62 | 8,55 | -3,82% | 8,46 | 8,70 | 8,56 | 8,50 | 8,60 | 38 | 4.711.600 |
| 13/6/2023 | 8,67 | 8,89 | +2,66% | 8,65 | 8,95 | 8,85 | 8,65 | 8,89 | 22 | 3.717.100 |
| 12/6/2023 | 8,50 | 8,66 | +0,81% | 8,49 | 8,66 | 8,53 | 8,52 | 8,66 | 3 | 341.400 |
| 9/6/2023 | 8,59 | 8,59 | +1,18% | 8,59 | 8,59 | 8,59 | 8,46 | 8,58 | 1 | 171.800 |
| 7/6/2023 | 8,59 | 8,49 | -0,59% | 8,49 | 8,68 | 8,59 | 8,42 | 8,66 | 6 | 601.400 |
| 6/6/2023 | 8,57 | 8,54 | +0,83% | 8,54 | 8,59 | 8,56 | 8,36 | 8,54 | 6 | 599.800 |
| 5/6/2023 | 8,45 | 8,47 | -0,35% | 8,45 | 8,47 | 8,46 | 8,34 | 8,59 | 2 | 169.200 |
| 1/6/2023 | 8,47 | 8,50 | +0,95% | 8,32 | 8,50 | 8,38 | 8,34 | 8,49 | 33 | 7.800.900 |
| 31/5/2023 | 8,67 | 8,42 | -1,06% | 8,42 | 8,67 | 8,55 | 8,41 | 8,57 | 4 | 427.900 |
| 30/5/2023 | 8,90 | 8,51 | +0,95% | 8,51 | 8,90 | 8,66 | 8,36 | 8,58 | 3 | 260.000 |
| 29/5/2023 | 8,43 | 8,43 | -3,55% | 8,43 | 8,43 | 8,43 | 8,44 | 8,66 | 1 | 84.300 |
| 26/5/2023 | 8,79 | 8,74 | +4,05% | 8,42 | 8,80 | 8,78 | 8,42 | 8,74 | 6 | 2.723.400 |
| 25/5/2023 | 8,50 | 8,40 | +0,12% | 8,29 | 8,55 | 8,36 | 8,25 | 8,59 | 18 | 6.941.800 |
| 24/5/2023 | 8,53 | 8,39 | +1,33% | 8,36 | 8,53 | 8,42 | 8,17 | 8,37 | 3 | 252.800 |
| 23/5/2023 | 8,40 | 8,28 | -1,08% | 8,28 | 8,60 | 8,32 | 8,25 | 8,34 | 9 | 1.164.800 |
| 22/5/2023 | 8,53 | 8,37 | 0,00% | 8,37 | 8,53 | 8,38 | 8,01 | 8,48 | 13 | 4.190.300 |
| 19/5/2023 | 8,30 | 8,37 | -1,99% | 8,20 | 8,54 | 8,32 | 8,35 | 8,47 | 23 | 2.913.600 |
| 18/5/2023 | 8,23 | 8,54 | +3,64% | 8,22 | 8,54 | 8,35 | 8,40 | 8,54 | 20 | 3.425.100 |
| 17/5/2023 | 8,09 | 8,24 | +1,73% | 8,09 | 8,24 | 8,13 | 8,11 | 8,24 | 6 | 976.600 |
| 16/5/2023 | 8,08 | 8,10 | -1,46% | 8,00 | 8,15 | 8,05 | 8,09 | 8,15 | 8 | 1.046.900 |
| 15/5/2023 | 8,22 | 8,22 | -0,36% | 8,22 | 8,22 | 8,22 | 8,04 | 8,35 | 2 | 164.400 |
| 12/5/2023 | 9,08 | 8,25 | -3,85% | 8,18 | 9,09 | 8,36 | 8,18 | 8,29 | 17 | 2.509.000 |
| 11/5/2023 | 8,15 | 8,58 | +7,52% | 8,05 | 8,58 | 8,16 | 8,03 | 8,49 | 8 | 1.633.700 |
| 10/5/2023 | 7,80 | 7,98 | +0,13% | 7,80 | 7,98 | 7,91 | 7,86 | 8,08 | 10 | 949.300 |
| 9/5/2023 | 7,90 | 7,97 | +1,14% | 7,82 | 7,97 | 7,86 | 7,83 | 7,97 | 6 | 708.200 |
| 8/5/2023 | 7,77 | 7,88 | -0,25% | 7,77 | 7,94 | 7,86 | 7,81 | 8,08 | 4 | 708.200 |
| 5/5/2023 | 7,89 | 7,90 | +2,07% | 7,77 | 7,96 | 7,86 | 7,83 | 7,90 | 16 | 2.045.500 |
| 4/5/2023 | 8,17 | 7,74 | -4,44% | 7,70 | 8,18 | 7,74 | 7,74 | 7,86 | 46 | 9.609.100 |
| 2/5/2023 | 8,10 | 8,10 | +2,40% | 8,10 | 8,10 | 8,10 | 7,85 | 8,05 | 1 | 81.000 |
| 28/4/2023 | 8,19 | 7,91 | -0,88% | 7,90 | 8,20 | 7,96 | 7,91 | 8,08 | 9 | 796.400 |
| 27/4/2023 | 8,21 | 7,98 | -3,39% | 7,62 | 8,49 | 7,84 | 7,98 | 8,16 | 72 | 17.800.000 |
| 26/4/2023 | 8,62 | 8,26 | -1,08% | 8,07 | 8,62 | 8,27 | 8,20 | 8,26 | 23 | 2.318.300 |
| 25/4/2023 | 8,65 | 8,35 | -1,18% | 8,32 | 8,65 | 8,50 | 8,32 | 8,48 | 10 | 850.200 |
| 24/4/2023 | 8,60 | 8,45 | -0,59% | 8,21 | 8,60 | 8,45 | 8,24 | 8,43 | 11 | 1.353.200 |
| 20/4/2023 | 8,50 | 8,50 | +5,85% | 8,50 | 8,50 | 8,50 | 8,03 | 8,39 | 1 | 170.000 |
| 19/4/2023 | 8,10 | 8,03 | -3,25% | 8,03 | 8,10 | 8,06 | 8,03 | 8,46 | 2 | 161.300 |
| 14/4/2023 | 8,30 | 8,30 | 0,00% | 8,30 | 8,30 | 8,30 | 8,16 | 8,45 | 1 | 166.000 |
| 12/4/2023 | 8,50 | 8,30 | -2,35% | 8,17 | 8,54 | 8,32 | 8,11 | 8,46 | 28 | 3.827.300 |
| 10/4/2023 | 8,37 | 8,50 | -0,58% | 8,37 | 8,50 | 8,43 | 8,17 | 8,54 | 2 | 168.700 |
| 5/4/2023 | 8,55 | 8,55 | +3,39% | 8,55 | 8,55 | 8,55 | 8,18 | 8,39 | 1 | 85.500 |
| 4/4/2023 | 8,59 | 8,27 | -0,84% | 8,27 | 8,60 | 8,48 | 8,19 | 8,41 | 4 | 424.300 |
| 3/4/2023 | 8,99 | 8,34 | -1,77% | 8,34 | 8,99 | 8,66 | 8,18 | 8,57 | 2 | 173.300 |
| 31/3/2023 | 8,43 | 8,49 | +0,59% | 8,20 | 8,59 | 8,36 | 8,24 | 8,49 | 15 | 1.589.100 |
| 30/3/2023 | 8,69 | 8,44 | +1,81% | 8,44 | 8,69 | 8,56 | 8,25 | 8,47 | 2 | 171.300 |
| 29/3/2023 | 8,64 | 8,29 | -1,31% | 8,29 | 8,64 | 8,46 | 8,19 | 8,34 | 2 | 169.300 |
| 28/3/2023 | 8,47 | 8,40 | 0,00% | 8,30 | 8,47 | 8,39 | 8,12 | 8,42 | 3 | 251.700 |
| 27/3/2023 | 8,40 | 8,40 | +4,61% | 8,40 | 8,40 | 8,40 | 8,00 | 8,34 | 1 | 84.000 |
| 24/3/2023 | 8,03 | 8,03 | +5,24% | 8,03 | 8,03 | 8,03 | 7,96 | 8,03 | 4 | 1.124.200 |
| 23/3/2023 | 8,34 | 7,63 | -8,51% | 7,63 | 8,50 | 7,73 | 7,61 | 7,78 | 11 | 2.397.300 |
| 22/3/2023 | 8,41 | 8,34 | -0,71% | 8,34 | 8,41 | 8,37 | 8,20 | 8,33 | 2 | 167.500 |
| 21/3/2023 | 8,37 | 8,40 | 0,00% | 8,37 | 8,57 | 8,43 | 8,17 | 8,40 | 5 | 590.600 |
| 20/3/2023 | 8,49 | 8,40 | -0,12% | 8,40 | 8,59 | 8,48 | 8,34 | 8,59 | 6 | 932.800 |
| 17/3/2023 | 8,74 | 8,41 | -1,06% | 8,41 | 8,74 | 8,54 | 8,40 | 8,60 | 3 | 341.600 |
| 16/3/2023 | 8,70 | 8,50 | +0,59% | 8,50 | 8,70 | 8,66 | 8,47 | 8,60 | 7 | 2.166.900 |
| 15/3/2023 | 8,40 | 8,45 | +1,68% | 8,40 | 8,45 | 8,42 | 8,33 | 8,44 | 2 | 337.000 |
| 14/3/2023 | 8,28 | 8,31 | -5,14% | 8,28 | 8,50 | 8,32 | 8,30 | 8,44 | 29 | 9.239.400 |
| 13/3/2023 | 8,89 | 8,76 | -1,02% | 8,76 | 8,98 | 8,89 | 8,63 | 8,89 | 4 | 355.700 |
| 10/3/2023 | 8,85 | 8,85 | +0,45% | 8,85 | 8,85 | 8,85 | 8,40 | 8,94 | 1 | 265.500 |
| 9/3/2023 | 8,99 | 8,81 | -1,67% | 8,80 | 9,00 | 8,88 | 8,80 | 8,99 | 7 | 711.000 |
| 8/3/2023 | 8,96 | 8,96 | +1,24% | 8,96 | 8,96 | 8,96 | 8,68 | 8,99 | 1 | 89.600 |
| 7/3/2023 | 8,85 | 8,85 | +2,31% | 8,85 | 8,85 | 8,85 | 8,60 | 8,89 | 1 | 88.500 |
| 6/3/2023 | 8,90 | 8,65 | -2,26% | 8,65 | 8,90 | 8,76 | 8,64 | 8,86 | 4 | 350.400 |
| 3/3/2023 | 8,95 | 8,85 | +1,61% | 8,70 | 8,95 | 8,76 | 8,53 | 8,99 | 8 | 1.227.100 |
| 2/3/2023 | 9,00 | 8,71 | +0,11% | 8,71 | 9,00 | 8,85 | 8,71 | 8,91 | 2 | 177.100 |
| 1/3/2023 | 8,66 | 8,70 | -3,33% | 8,61 | 8,70 | 8,65 | 8,70 | 8,86 | 4 | 432.800 |
| 27/2/2023 | 9,00 | 9,00 | -0,11% | 9,00 | 9,00 | 9,00 | 8,79 | 8,96 | 1 | 360.000 |
| 24/2/2023 | 9,01 | 9,01 | +3,21% | 9,01 | 9,01 | 9,01 | 8,51 | 9,00 | 1 | 180.200 |
| 22/2/2023 | 8,74 | 8,73 | -2,24% | 8,70 | 8,99 | 8,72 | 8,72 | 8,99 | 9 | 1.571.200 |
| 17/2/2023 | 8,90 | 8,93 | +2,17% | 8,87 | 8,93 | 8,90 | 8,76 | 9,08 | 9 | 890.100 |
| 16/2/2023 | 9,09 | 8,74 | -3,64% | 8,74 | 9,09 | 8,86 | 8,73 | 8,99 | 7 | 1.240.900 |
| 15/2/2023 | 9,07 | 9,07 | +0,33% | 9,07 | 9,07 | 9,07 | 8,84 | 9,06 | 1 | 90.700 |
| 14/2/2023 | 9,04 | 9,04 | +0,89% | 9,04 | 9,04 | 9,04 | 8,84 | 9,03 | 1 | 90.400 |
| 13/2/2023 | 9,25 | 8,96 | -1,75% | 8,96 | 9,25 | 9,11 | 8,95 | 9,09 | 6 | 1.003.000 |
| 10/2/2023 | 9,00 | 9,12 | -1,83% | 9,00 | 9,12 | 9,04 | 8,76 | 9,12 | 3 | 271.200 |
| 9/2/2023 | 9,16 | 9,29 | +2,09% | 9,16 | 9,29 | 9,23 | 8,80 | 9,17 | 4 | 461.500 |
| 8/2/2023 | 9,10 | 9,10 | +1,79% | 9,10 | 9,10 | 9,10 | 9,00 | 9,29 | 3 | 273.000 |
| 7/2/2023 | 8,94 | 8,94 | -3,77% | 8,94 | 8,94 | 8,94 | 8,94 | 9,10 | 1 | 89.400 |
| 6/2/2023 | 9,29 | 9,29 | 0,00% | 9,20 | 9,29 | 9,27 | 9,07 | 9,29 | 11 | 1.668.600 |
| 3/2/2023 | 9,29 | 9,29 | 0,00% | 9,29 | 9,30 | 9,29 | 8,86 | 9,29 | 4 | 371.700 |
| 2/2/2023 | 9,27 | 9,29 | 0,00% | 8,95 | 9,29 | 9,01 | 8,89 | 9,29 | 24 | 5.586.200 |
| 31/1/2023 | 9,29 | 9,29 | 0,00% | 9,29 | 9,29 | 9,29 | 8,93 | 9,29 | 1 | 92.900 |
| 27/1/2023 | 9,15 | 9,29 | +2,54% | 9,15 | 9,29 | 9,21 | 9,01 | 9,29 | 3 | 276.400 |
| 26/1/2023 | 8,96 | 9,06 | +1,23% | 8,78 | 9,06 | 8,90 | 8,65 | 9,06 | 4 | 534.000 |
| 25/1/2023 | 8,95 | 8,95 | +2,29% | 8,95 | 8,95 | 8,95 | 8,76 | 8,91 | 1 | 179.000 |
| 24/1/2023 | 9,07 | 8,75 | -2,89% | 8,75 | 9,07 | 8,81 | 8,74 | 8,82 | 12 | 2.116.500 |
| 23/1/2023 | 9,01 | 9,01 | +2,85% | 9,01 | 9,01 | 9,01 | 8,80 | 8,95 | 1 | 180.200 |
| 20/1/2023 | 8,91 | 8,76 | +1,15% | 8,76 | 9,00 | 8,88 | 8,76 | 9,03 | 12 | 1.332.700 |
| 19/1/2023 | 9,18 | 8,66 | -5,77% | 8,50 | 9,18 | 8,77 | 8,66 | 8,99 | 21 | 3.245.500 |
| 18/1/2023 | 9,19 | 9,19 | 0,00% | 9,19 | 9,19 | 9,19 | 9,03 | 9,17 | 1 | 91.900 |
| 17/1/2023 | 9,20 | 9,19 | +1,66% | 9,19 | 9,20 | 9,19 | 8,83 | 9,19 | 2 | 183.900 |
| 16/1/2023 | 8,70 | 9,04 | +2,61% | 8,70 | 9,04 | 8,88 | 8,84 | 9,02 | 3 | 266.500 |
| 13/1/2023 | 9,15 | 8,81 | -3,40% | 8,81 | 9,15 | 8,98 | 8,80 | 9,09 | 7 | 1.796.700 |
| 12/1/2023 | 9,12 | 9,12 | +2,13% | 9,12 | 9,12 | 9,12 | 8,95 | 9,08 | 1 | 91.200 |
| 11/1/2023 | 9,10 | 8,93 | -2,83% | 8,90 | 9,13 | 8,97 | 8,72 | 8,99 | 17 | 2.332.400 |
| 10/1/2023 | 9,19 | 9,19 | 0,00% | 9,19 | 9,19 | 9,19 | 9,02 | 9,18 | 1 | 91.900 |
| 9/1/2023 | 8,96 | 9,19 | +2,68% | 8,96 | 9,19 | 9,06 | 8,81 | 9,19 | 7 | 725.100 |
| 6/1/2023 | 9,29 | 8,95 | -3,56% | 8,95 | 9,30 | 9,03 | 8,85 | 9,12 | 28 | 5.872.800 |
| 5/1/2023 | 9,28 | 9,28 | +1,42% | 9,00 | 9,28 | 9,12 | 9,01 | 9,26 | 13 | 2.645.400 |
| 4/1/2023 | 9,36 | 9,15 | -1,93% | 9,15 | 9,36 | 9,25 | 9,10 | 9,29 | 2 | 185.100 |
| 3/1/2023 | 9,15 | 9,33 | +3,67% | 9,00 | 9,33 | 9,19 | 8,90 | 9,32 | 5 | 459.600 |
| 2/1/2023 | 9,11 | 9,00 | -1,21% | 9,00 | 9,11 | 9,05 | 8,90 | 9,10 | 2 | 181.100 |
| 29/12/2022 | 9,36 | 9,11 | -2,46% | 9,11 | 9,41 | 9,20 | 8,71 | 9,38 | 5 | 552.100 |
| 28/12/2022 | 9,29 | 9,34 | +2,75% | 9,29 | 9,34 | 9,30 | 9,03 | 9,24 | 3 | 279.200 |
| 27/12/2022 | 9,08 | 9,09 | +2,02% | 9,08 | 9,09 | 9,08 | 8,92 | 9,44 | 3 | 272.600 |
| 26/12/2022 | 9,10 | 8,91 | -4,19% | 8,91 | 9,28 | 9,05 | 8,91 | 9,26 | 20 | 2.534.200 |
| 23/12/2022 | 9,10 | 9,30 | +4,97% | 9,10 | 9,30 | 9,25 | 9,05 | 9,25 | 6 | 647.800 |
| 22/12/2022 | 8,93 | 8,86 | -1,45% | 8,80 | 8,97 | 8,86 | 8,85 | 8,99 | 7 | 974.700 |
| 21/12/2022 | 9,29 | 8,99 | -3,02% | 8,99 | 9,37 | 9,17 | 8,99 | 9,30 | 22 | 2.752.100 |
| 20/12/2022 | 9,50 | 9,27 | -1,28% | 9,20 | 9,50 | 9,28 | 9,26 | 9,27 | 16 | 2.042.500 |
| 19/12/2022 | 9,85 | 9,39 | -3,20% | 9,38 | 9,85 | 9,48 | 9,39 | 9,50 | 22 | 2.466.500 |
| 16/12/2022 | 9,84 | 9,70 | -0,82% | 9,70 | 9,84 | 9,77 | 9,12 | 9,95 | 2 | 195.400 |
| 15/12/2022 | 9,85 | 9,78 | +0,10% | 9,73 | 9,89 | 9,79 | 9,60 | 9,78 | 6 | 1.175.000 |
| 14/12/2022 | 9,98 | 9,77 | -1,41% | 9,77 | 9,98 | 9,91 | 9,65 | 9,84 | 3 | 297.300 |
| 13/12/2022 | 9,72 | 9,91 | -3,32% | 9,72 | 10,29 | 10,05 | 9,91 | 9,99 | 17 | 2.714.200 |
| 9/12/2022 | 10,20 | 10,25 | +1,59% | 10,20 | 10,25 | 10,22 | 9,92 | 10,12 | 2 | 204.500 |
| 8/12/2022 | 9,93 | 10,09 | -0,39% | 9,80 | 10,09 | 9,85 | 9,58 | 9,90 | 9 | 1.380.300 |
| 7/12/2022 | 10,14 | 10,13 | +1,81% | 10,13 | 10,15 | 10,14 | 9,80 | 10,18 | 3 | 304.200 |
| 6/12/2022 | 10,24 | 9,95 | -1,49% | 9,95 | 10,24 | 10,04 | 9,93 | 10,07 | 8 | 903.800 |
| 5/12/2022 | 10,08 | 10,10 | +1,51% | 9,93 | 10,10 | 10,05 | 9,86 | 10,11 | 4 | 402.100 |
| 2/12/2022 | 10,16 | 9,95 | -0,70% | 9,95 | 10,30 | 10,17 | 9,91 | 10,07 | 7 | 915.700 |
| 1/12/2022 | 10,10 | 10,02 | -1,76% | 9,98 | 10,10 | 10,05 | 9,97 | 10,08 | 7 | 1.206.600 |
| 30/11/2022 | 10,20 | 10,20 | +0,99% | 10,16 | 10,23 | 10,19 | 9,93 | 10,35 | 8 | 815.500 |
| 29/11/2022 | 10,21 | 10,10 | -0,69% | 10,09 | 10,21 | 10,11 | 10,00 | 10,76 | 12 | 2.124.200 |
| 28/11/2022 | 10,15 | 10,17 | +0,20% | 10,13 | 10,17 | 10,15 | 10,01 | 10,69 | 6 | 711.000 |
| 25/11/2022 | 10,05 | 10,15 | -2,40% | 9,91 | 10,21 | 10,07 | 9,90 | 10,49 | 18 | 2.217.400 |
| 24/11/2022 | 10,40 | 10,40 | +3,48% | 10,40 | 10,56 | 10,48 | 10,01 | 10,42 | 6 | 733.600 |
| 23/11/2022 | 10,50 | 10,05 | -7,46% | 10,05 | 10,50 | 10,25 | 10,00 | 10,84 | 15 | 1.742.500 |
| 22/11/2022 | 10,20 | 10,86 | +9,04% | 10,20 | 10,86 | 10,36 | 9,80 | 10,80 | 5 | 1.140.600 |
| 21/11/2022 | 10,19 | 9,96 | +0,81% | 9,96 | 10,89 | 10,63 | 9,80 | 10,77 | 9 | 1.701.700 |
| 18/11/2022 | 10,53 | 9,88 | -5,90% | 9,88 | 10,53 | 10,14 | 9,81 | 10,30 | 28 | 3.856.500 |
| 17/11/2022 | 10,50 | 10,50 | -5,06% | 10,50 | 10,80 | 10,61 | 10,10 | 10,90 | 7 | 1.486.000 |
| 16/11/2022 | 11,06 | 11,06 | -0,90% | 11,06 | 11,06 | 11,06 | 10,51 | 10,95 | 1 | 663.600 |
| 14/11/2022 | 11,00 | 11,16 | +1,55% | 11,00 | 11,16 | 11,11 | 10,40 | 11,10 | 4 | 555.900 |
| 11/11/2022 | 10,50 | 10,99 | +8,17% | 10,50 | 10,99 | 10,67 | 10,30 | 10,80 | 4 | 533.900 |
| 10/11/2022 | 11,01 | 10,16 | -7,64% | 10,16 | 11,01 | 10,55 | 10,15 | 10,97 | 4 | 527.700 |
| 9/11/2022 | 11,20 | 11,00 | +0,92% | 10,90 | 11,20 | 11,01 | 10,15 | 11,00 | 7 | 880.800 |
| 8/11/2022 | 11,31 | 10,90 | -8,02% | 10,90 | 11,43 | 11,18 | 10,90 | 11,00 | 41 | 10.741.900 |
| 7/11/2022 | 11,62 | 11,85 | +1,54% | 11,25 | 12,50 | 11,68 | 11,06 | 11,88 | 34 | 7.246.900 |
| 4/11/2022 | 11,44 | 11,67 | +2,46% | 11,39 | 11,67 | 11,58 | 10,71 | 11,67 | 19 | 4.519.900 |
| 3/11/2022 | 11,29 | 11,39 | +0,98% | 11,25 | 11,42 | 11,30 | 11,15 | 11,39 | 7 | 1.130.800 |
| 1/11/2022 | 11,52 | 11,28 | -1,66% | 11,06 | 11,53 | 11,25 | 11,06 | 11,29 | 6 | 900.400 |
| 31/10/2022 | 11,19 | 11,47 | +2,50% | 11,18 | 11,47 | 11,31 | 10,32 | 11,48 | 8 | 1.244.400 |
| 28/10/2022 | 11,00 | 11,19 | +2,66% | 11,00 | 11,25 | 11,15 | 10,78 | 11,20 | 5 | 669.000 |
| 27/10/2022 | 11,63 | 10,90 | -6,68% | 10,90 | 11,63 | 11,22 | 10,87 | 11,20 | 24 | 3.927.000 |
| 26/10/2022 | 11,40 | 11,68 | -0,60% | 11,40 | 11,69 | 11,44 | 11,40 | 11,69 | 4 | 1.946.000 |
| 25/10/2022 | 11,75 | 11,75 | 0,00% | 11,75 | 11,75 | 11,75 | 10,68 | 11,70 | 2 | 235.000 |
| 24/10/2022 | 11,71 | 11,75 | +0,34% | 11,71 | 11,75 | 11,73 | 11,32 | 11,75 | 3 | 352.100 |
| 21/10/2022 | 11,75 | 11,71 | 0,00% | 11,70 | 11,76 | 11,72 | 11,45 | 11,70 | 9 | 1.289.400 |
| 20/10/2022 | 11,42 | 11,71 | +2,36% | 11,42 | 11,72 | 11,64 | 11,22 | 11,71 | 12 | 1.397.400 |
| 19/10/2022 | 11,70 | 11,44 | +0,44% | 11,37 | 11,70 | 11,50 | 11,15 | 11,45 | 10 | 1.610.700 |
| 18/10/2022 | 11,65 | 11,39 | -1,81% | 11,39 | 11,70 | 11,62 | 11,00 | 11,47 | 9 | 2.790.500 |
| 17/10/2022 | 11,54 | 11,60 | +0,96% | 11,49 | 11,63 | 11,55 | 11,03 | 11,65 | 10 | 1.270.600 |
| 14/10/2022 | 11,29 | 11,49 | +2,41% | 11,00 | 11,56 | 11,33 | 11,10 | 11,50 | 39 | 5.102.100 |
| 13/10/2022 | 11,20 | 11,22 | 0,00% | 10,80 | 11,22 | 10,96 | 10,81 | 11,30 | 18 | 4.607.200 |
| 11/10/2022 | 10,80 | 11,22 | +4,86% | 10,78 | 11,25 | 10,86 | 10,15 | 11,23 | 15 | 5.978.100 |
| 10/10/2022 | 11,42 | 10,70 | -6,55% | 10,70 | 11,46 | 10,99 | 10,15 | 10,95 | 35 | 6.708.700 |
| 7/10/2022 | 11,45 | 11,45 | +2,32% | 11,45 | 11,45 | 11,45 | 11,00 | 11,25 | 2 | 229.000 |
| 6/10/2022 | 11,50 | 11,19 | +1,73% | 11,00 | 11,97 | 11,43 | 10,80 | 11,19 | 53 | 10.632.000 |
| 5/10/2022 | 10,71 | 11,00 | +2,23% | 10,71 | 11,54 | 11,13 | 11,00 | 11,17 | 26 | 3.897.700 |
| 4/10/2022 | 10,99 | 10,76 | -1,74% | 10,70 | 11,38 | 10,93 | 10,40 | 10,77 | 26 | 3.827.500 |
| 3/10/2022 | 10,70 | 10,95 | +5,09% | 10,52 | 10,95 | 10,78 | 10,60 | 10,90 | 22 | 2.588.800 |
| 30/9/2022 | 10,60 | 10,42 | -1,70% | 10,42 | 10,84 | 10,62 | 10,00 | 10,43 | 16 | 2.763.700 |
| 29/9/2022 | 10,32 | 10,60 | +1,73% | 10,20 | 10,73 | 10,44 | 10,00 | 10,60 | 14 | 1.670.800 |
| 28/9/2022 | 11,00 | 10,42 | -0,10% | 10,42 | 11,10 | 10,58 | 10,42 | 10,77 | 24 | 4.973.800 |
| 27/9/2022 | 11,19 | 10,43 | -5,27% | 10,30 | 11,57 | 10,91 | 10,42 | 11,31 | 45 | 6.550.000 |
| 26/9/2022 | 12,89 | 11,01 | -9,08% | 11,01 | 12,89 | 11,39 | 11,00 | 11,33 | 34 | 8.319.100 |
| 23/9/2022 | 12,99 | 12,11 | -6,77% | 12,11 | 12,99 | 12,40 | 12,11 | 12,99 | 18 | 3.226.000 |
| 22/9/2022 | 13,25 | 12,99 | +1,25% | 12,99 | 13,25 | 13,06 | 12,72 | 13,01 | 20 | 5.749.100 |
| 21/9/2022 | 12,85 | 12,83 | +1,50% | 12,70 | 12,99 | 12,84 | 12,49 | 12,84 | 45 | 8.346.600 |
| 20/9/2022 | 12,87 | 12,64 | -1,56% | 12,20 | 13,28 | 12,55 | 12,10 | 12,64 | 87 | 36.900.900 |
| 19/9/2022 | 12,96 | 12,84 | +0,31% | 12,66 | 13,08 | 12,84 | 12,40 | 12,85 | 32 | 7.065.100 |
| 16/9/2022 | 12,97 | 12,80 | +1,03% | 12,49 | 12,97 | 12,70 | 12,20 | 12,90 | 34 | 5.464.100 |
| 15/9/2022 | 13,09 | 12,67 | -0,78% | 12,64 | 13,09 | 12,74 | 12,20 | 13,05 | 19 | 2.931.100 |
| 14/9/2022 | 12,68 | 12,77 | +1,75% | 12,68 | 13,18 | 12,83 | 12,20 | 12,77 | 22 | 2.951.800 |
| 13/9/2022 | 11,90 | 12,55 | +5,02% | 11,90 | 12,84 | 12,50 | 12,55 | 12,64 | 24 | 4.378.000 |
| 12/9/2022 | 12,49 | 11,95 | -2,37% | 11,95 | 12,49 | 12,12 | 11,80 | 12,41 | 41 | 7.396.100 |
| 9/9/2022 | 12,34 | 12,24 | +2,00% | 12,24 | 12,52 | 12,45 | 12,05 | 12,49 | 7 | 1.121.200 |
| 8/9/2022 | 12,89 | 12,00 | -5,51% | 12,00 | 12,89 | 12,17 | 12,00 | 12,30 | 22 | 3.897.100 |
| 6/9/2022 | 13,00 | 12,70 | -1,01% | 12,50 | 13,00 | 12,72 | 12,41 | 12,70 | 19 | 3.309.700 |
| 5/9/2022 | 13,49 | 12,83 | -3,24% | 12,33 | 13,49 | 12,69 | 12,35 | 12,83 | 31 | 5.965.400 |
| 2/9/2022 | 12,35 | 13,26 | +7,37% | 12,00 | 13,55 | 12,63 | 12,17 | 13,27 | 65 | 12.258.300 |
| 1/9/2022 | 12,25 | 12,35 | +0,16% | 12,25 | 12,35 | 12,32 | 11,73 | 12,35 | 11 | 1.725.200 |
| 31/8/2022 | 12,29 | 12,33 | +0,08% | 12,29 | 12,33 | 12,31 | 12,00 | 12,34 | 6 | 862.300 |
| 30/8/2022 | 12,26 | 12,32 | +0,57% | 12,15 | 12,32 | 12,25 | 11,56 | 12,34 | 4 | 490.300 |
| 29/8/2022 | 12,18 | 12,25 | -0,65% | 12,06 | 12,28 | 12,17 | 11,76 | 12,30 | 11 | 1.338.800 |
| 26/8/2022 | 12,00 | 12,33 | +4,49% | 12,00 | 12,33 | 12,13 | 12,00 | 12,33 | 9 | 1.456.700 |
| 25/8/2022 | 12,00 | 11,80 | -4,14% | 11,80 | 12,17 | 11,91 | 11,80 | 12,35 | 12 | 1.787.400 |
| 24/8/2022 | 12,37 | 12,31 | +1,74% | 12,14 | 12,37 | 12,27 | 11,70 | 12,35 | 6 | 859.200 |
| 23/8/2022 | 12,40 | 12,10 | +0,17% | 11,82 | 12,40 | 12,06 | 11,58 | 12,37 | 6 | 965.400 |
| 22/8/2022 | 12,09 | 12,08 | -0,17% | 11,94 | 12,14 | 12,06 | 9,95 | 12,08 | 5 | 603.400 |
| 19/8/2022 | 12,30 | 12,10 | +1,60% | 12,00 | 12,49 | 12,25 | 10,60 | 12,10 | 6 | 857.800 |
| 18/8/2022 | 12,33 | 11,91 | -0,75% | 11,81 | 12,48 | 12,04 | 11,02 | 11,91 | 15 | 1.926.400 |
| 17/8/2022 | 12,44 | 12,00 | -3,85% | 12,00 | 12,45 | 12,22 | 12,00 | 12,22 | 21 | 5.625.700 |
| 16/8/2022 | 12,08 | 12,48 | +3,14% | 11,97 | 12,48 | 12,28 | 12,20 | 12,48 | 32 | 10.192.600 |
| 15/8/2022 | 11,99 | 12,10 | +2,80% | 11,61 | 12,25 | 11,85 | 11,20 | 12,25 | 23 | 8.657.600 |
| 12/8/2022 | 11,89 | 11,77 | -1,01% | 11,77 | 12,30 | 11,94 | 11,00 | 12,26 | 23 | 2.987.200 |
| 11/8/2022 | 11,51 | 11,89 | -0,08% | 11,50 | 11,89 | 11,57 | 11,00 | 11,90 | 4 | 1.157.600 |
| 10/8/2022 | 11,87 | 11,90 | +0,85% | 11,54 | 11,90 | 11,81 | 11,50 | 11,90 | 10 | 1.418.000 |
| 9/8/2022 | 11,59 | 11,80 | +2,61% | 11,49 | 11,80 | 11,60 | 11,20 | 11,90 | 16 | 1.973.100 |
| 8/8/2022 | 11,48 | 11,50 | +4,55% | 11,20 | 11,75 | 11,40 | 11,03 | 11,52 | 26 | 4.106.800 |
| 5/8/2022 | 10,39 | 11,00 | +5,67% | 10,25 | 11,58 | 10,91 | 10,24 | 11,79 | 99 | 13.747.800 |
| 4/8/2022 | 10,23 | 10,41 | +2,26% | 10,23 | 10,41 | 10,27 | 10,17 | 10,42 | 13 | 4.214.600 |
| 3/8/2022 | 10,24 | 10,18 | +0,30% | 10,14 | 10,34 | 10,20 | 10,02 | 10,26 | 7 | 714.600 |
| 2/8/2022 | 10,19 | 10,15 | +0,30% | 10,14 | 10,28 | 10,19 | 10,15 | 10,28 | 11 | 1.223.200 |
| 1/8/2022 | 10,23 | 10,12 | -2,03% | 9,97 | 10,36 | 10,11 | 9,98 | 10,13 | 26 | 3.438.400 |
| 29/7/2022 | 9,82 | 10,33 | +3,30% | 9,82 | 10,67 | 10,20 | 10,03 | 10,33 | 33 | 4.899.000 |
| 28/7/2022 | 10,24 | 10,00 | -1,48% | 10,00 | 11,12 | 10,39 | 10,00 | 10,24 | 120 | 18.703.400 |
| 27/7/2022 | 10,19 | 10,15 | 0,00% | 10,09 | 10,24 | 10,14 | 9,94 | 10,16 | 28 | 4.057.600 |
| 26/7/2022 | 10,32 | 10,15 | -0,98% | 10,01 | 10,32 | 10,12 | 9,86 | 10,18 | 7 | 1.012.000 |
| 25/7/2022 | 10,30 | 10,25 | +0,69% | 10,13 | 10,30 | 10,20 | 9,82 | 10,28 | 12 | 1.224.000 |
| 22/7/2022 | 10,59 | 10,18 | +1,19% | 9,90 | 10,59 | 10,14 | 10,01 | 10,42 | 47 | 5.581.900 |
| 21/7/2022 | 10,58 | 10,06 | -4,10% | 10,06 | 10,58 | 10,20 | 10,04 | 10,38 | 37 | 4.286.000 |
| 20/7/2022 | 10,34 | 10,49 | +0,87% | 10,34 | 10,49 | 10,42 | 10,27 | 10,50 | 19 | 1.981.300 |
| 19/7/2022 | 10,21 | 10,40 | -0,76% | 10,15 | 10,40 | 10,28 | 10,05 | 10,48 | 15 | 1.645.000 |
| 18/7/2022 | 10,49 | 10,48 | +0,38% | 10,31 | 10,50 | 10,43 | 10,20 | 10,54 | 12 | 1.251.600 |
| 15/7/2022 | 10,79 | 10,44 | +2,96% | 10,30 | 10,79 | 10,41 | 10,15 | 10,48 | 13 | 1.667.000 |
| 14/7/2022 | 11,64 | 10,14 | -7,40% | 10,14 | 11,65 | 10,54 | 10,13 | 10,49 | 53 | 7.591.200 |
| 13/7/2022 | 10,90 | 10,95 | -2,67% | 10,90 | 11,27 | 11,04 | 10,65 | 11,14 | 27 | 4.419.300 |
| 12/7/2022 | 11,10 | 11,25 | -0,88% | 11,10 | 11,25 | 11,18 | 10,91 | 11,30 | 17 | 2.012.600 |
| 11/7/2022 | 11,41 | 11,35 | +0,44% | 11,00 | 11,41 | 11,26 | 10,71 | 11,44 | 8 | 1.126.700 |
| 8/7/2022 | 11,29 | 11,30 | -1,22% | 11,21 | 11,44 | 11,32 | 11,12 | 11,43 | 19 | 2.605.400 |
| 7/7/2022 | 11,50 | 11,44 | +1,15% | 11,35 | 11,51 | 11,43 | 10,60 | 11,44 | 8 | 1.600.800 |
| 6/7/2022 | 11,98 | 11,31 | +0,62% | 11,21 | 11,98 | 11,38 | 11,14 | 11,38 | 16 | 1.822.200 |
| 5/7/2022 | 11,01 | 11,24 | +4,07% | 10,81 | 11,27 | 11,10 | 10,77 | 11,59 | 40 | 4.662.600 |
| 4/7/2022 | 11,98 | 10,80 | -3,57% | 10,80 | 11,98 | 11,33 | 10,72 | 11,15 | 54 | 9.069.700 |
| 1/7/2022 | 11,40 | 11,20 | +1,45% | 10,86 | 11,49 | 11,02 | 10,62 | 11,84 | 56 | 8.380.000 |
| 30/6/2022 | 11,50 | 11,04 | +0,18% | 10,86 | 11,50 | 11,10 | 10,88 | 11,36 | 29 | 4.440.400 |
| 29/6/2022 | 11,94 | 11,02 | -8,77% | 11,00 | 11,99 | 11,44 | 11,02 | 11,34 | 65 | 10.529.200 |
| 28/6/2022 | 11,99 | 12,08 | +1,77% | 11,68 | 12,60 | 12,04 | 12,07 | 12,36 | 35 | 4.576.100 |
| 27/6/2022 | 11,88 | 11,87 | +3,13% | 11,81 | 12,30 | 12,01 | 11,55 | 11,99 | 13 | 1.682.500 |
| 24/6/2022 | 11,90 | 11,51 | -1,62% | 11,51 | 12,10 | 11,67 | 11,51 | 11,77 | 12 | 2.334.800 |
| 23/6/2022 | 11,71 | 11,70 | -0,76% | 11,66 | 11,85 | 11,73 | 11,21 | 11,71 | 14 | 2.230.300 |
| 22/6/2022 | 11,90 | 11,79 | +2,52% | 11,50 | 12,15 | 11,80 | 11,62 | 11,83 | 30 | 3.896.600 |
| 21/6/2022 | 12,15 | 11,50 | -5,19% | 11,50 | 12,29 | 11,94 | 11,00 | 11,92 | 14 | 2.747.700 |
| 20/6/2022 | 12,03 | 12,13 | -4,03% | 11,73 | 12,46 | 11,98 | 11,78 | 12,15 | 27 | 4.315.700 |
| 17/6/2022 | 12,76 | 12,64 | -0,39% | 12,64 | 12,77 | 12,71 | 11,61 | 12,65 | 4 | 635.800 |
| 15/6/2022 | 11,84 | 12,69 | +7,45% | 11,84 | 12,81 | 12,52 | 12,11 | 12,70 | 18 | 2.629.800 |
| 14/6/2022 | 12,80 | 11,81 | -4,06% | 11,81 | 12,95 | 12,22 | 11,80 | 12,09 | 36 | 6.357.500 |
| 13/6/2022 | 12,50 | 12,31 | -6,03% | 12,31 | 12,80 | 12,42 | 12,30 | 12,94 | 10 | 4.099.500 |
| 10/6/2022 | 13,00 | 13,10 | +0,77% | 13,00 | 13,23 | 13,07 | 11,50 | 13,25 | 14 | 4.054.000 |
| 9/6/2022 | 12,80 | 13,00 | +4,33% | 12,79 | 13,36 | 13,08 | 12,01 | 13,11 | 25 | 4.056.900 |
| 8/6/2022 | 12,20 | 12,46 | +3,83% | 12,19 | 12,46 | 12,38 | 12,45 | 13,40 | 13 | 1.609.900 |
| 7/6/2022 | 13,00 | 12,00 | -5,44% | 12,00 | 13,00 | 12,27 | 12,00 | 12,30 | 30 | 5.031.400 |
| 6/6/2022 | 13,54 | 12,69 | -4,01% | 12,69 | 13,54 | 12,99 | 12,30 | 12,70 | 22 | 3.118.600 |
| 3/6/2022 | 13,11 | 13,22 | +0,46% | 12,82 | 13,58 | 13,12 | 12,82 | 13,24 | 43 | 7.350.800 |
| 2/6/2022 | 12,81 | 13,16 | +2,73% | 12,81 | 13,20 | 13,06 | 11,50 | 13,17 | 57 | 9.666.900 |
| 1/6/2022 | 12,63 | 12,81 | +1,51% | 12,63 | 13,47 | 12,92 | 12,76 | 13,03 | 24 | 10.467.000 |
| 31/5/2022 | 13,19 | 12,62 | -2,02% | 12,62 | 13,19 | 12,76 | 12,26 | 12,95 | 12 | 1.532.200 |
| 30/5/2022 | 13,17 | 12,88 | -2,79% | 12,70 | 13,26 | 12,79 | 12,70 | 12,89 | 20 | 8.062.100 |
| 27/5/2022 | 13,00 | 13,25 | +2,95% | 12,99 | 13,34 | 13,19 | 12,91 | 13,26 | 24 | 4.751.100 |
| 26/5/2022 | 13,26 | 12,87 | +1,34% | 12,75 | 13,42 | 13,02 | 11,12 | 12,88 | 23 | 4.687.600 |
| 25/5/2022 | 13,00 | 12,70 | -1,85% | 12,70 | 13,88 | 13,20 | 12,70 | 13,60 | 50 | 9.900.100 |
| 24/5/2022 | 12,42 | 12,94 | +4,44% | 12,00 | 13,00 | 12,73 | 12,31 | 13,02 | 48 | 7.260.700 |
| 23/5/2022 | 12,35 | 12,39 | 0,00% | 12,20 | 12,39 | 12,36 | 12,13 | 12,39 | 15 | 2.967.200 |
| 20/5/2022 | 12,39 | 12,39 | +1,47% | 12,00 | 12,39 | 12,19 | 12,00 | 12,40 | 22 | 4.632.400 |
| 19/5/2022 | 12,25 | 12,21 | +0,25% | 12,08 | 12,39 | 12,23 | 11,64 | 12,21 | 14 | 2.201.500 |
| 18/5/2022 | 11,70 | 12,18 | +4,01% | 11,30 | 12,30 | 11,83 | 11,06 | 12,18 | 21 | 2.721.500 |
| 17/5/2022 | 11,33 | 11,71 | +3,08% | 11,10 | 11,71 | 11,42 | 11,11 | 11,71 | 26 | 6.514.800 |
| 16/5/2022 | 11,16 | 11,36 | +1,88% | 11,00 | 11,44 | 11,20 | 10,53 | 11,38 | 14 | 2.129.200 |
| 13/5/2022 | 10,98 | 11,15 | +5,99% | 10,71 | 11,44 | 10,99 | 10,70 | 11,15 | 20 | 4.948.200 |
| 12/5/2022 | 11,48 | 10,52 | -4,19% | 10,40 | 11,48 | 10,60 | 9,00 | 10,75 | 12 | 2.121.400 |
| 11/5/2022 | 11,05 | 10,98 | -0,18% | 10,75 | 11,34 | 10,99 | 10,52 | 11,20 | 8 | 1.319.700 |
| 10/5/2022 | 11,21 | 11,00 | -4,35% | 11,00 | 11,21 | 11,08 | 10,76 | 11,10 | 13 | 1.773.000 |
| 9/5/2022 | 11,21 | 11,50 | -1,46% | 11,15 | 11,54 | 11,20 | 11,01 | 11,30 | 8 | 1.792.700 |
| 6/5/2022 | 11,69 | 11,67 | +2,37% | 11,59 | 11,69 | 11,66 | 11,16 | 11,88 | 5 | 699.600 |
| 5/5/2022 | 11,40 | 11,40 | -2,73% | 11,40 | 11,40 | 11,40 | 11,22 | 11,65 | 1 | 114.000 |
| 4/5/2022 | 11,65 | 11,72 | -0,59% | 11,30 | 11,74 | 11,44 | 11,41 | 11,73 | 18 | 3.661.900 |
| 3/5/2022 | 11,91 | 11,79 | +0,77% | 11,45 | 11,91 | 11,54 | 11,30 | 11,84 | 11 | 2.771.000 |
| 2/5/2022 | 11,71 | 11,70 | -0,09% | 11,48 | 11,71 | 11,59 | 11,26 | 11,70 | 8 | 1.391.200 |
| 29/4/2022 | 11,97 | 11,71 | -0,76% | 11,71 | 11,97 | 11,80 | 11,22 | 11,83 | 3 | 354.000 |
| 28/4/2022 | 11,97 | 11,80 | -1,42% | 11,36 | 11,97 | 11,69 | 11,36 | 11,82 | 17 | 2.455.600 |
| 27/4/2022 | 11,71 | 11,97 | +1,53% | 11,71 | 12,07 | 11,82 | 11,52 | 11,96 | 4 | 945.700 |
| 26/4/2022 | 12,10 | 11,79 | -2,64% | 11,79 | 12,29 | 11,91 | 11,79 | 12,06 | 18 | 2.621.700 |
| 25/4/2022 | 12,67 | 12,11 | -4,72% | 12,11 | 12,68 | 12,17 | 12,11 | 12,27 | 18 | 3.897.200 |
| 22/4/2022 | 12,71 | 12,71 | 0,00% | 12,71 | 12,71 | 12,71 | 12,26 | 12,69 | 1 | 508.400 |
| 20/4/2022 | 12,78 | 12,71 | +0,87% | 12,71 | 12,78 | 12,74 | 12,21 | 12,72 | 3 | 509.800 |
| 19/4/2022 | 12,69 | 12,60 | -0,40% | 12,30 | 12,79 | 12,51 | 12,23 | 12,65 | 18 | 3.503.600 |
| 18/4/2022 | 12,73 | 12,65 | +0,56% | 12,33 | 12,73 | 12,59 | 12,41 | 12,67 | 12 | 1.888.800 |
| 14/4/2022 | 12,45 | 12,58 | -0,71% | 12,45 | 12,60 | 12,57 | 12,04 | 12,59 | 19 | 2.389.900 |
| 13/4/2022 | 12,71 | 12,67 | +0,88% | 12,50 | 12,71 | 12,61 | 12,26 | 12,68 | 5 | 2.522.800 |
| 12/4/2022 | 13,00 | 12,56 | +0,48% | 12,30 | 13,13 | 12,60 | 12,23 | 12,56 | 27 | 4.664.300 |
| 11/4/2022 | 12,65 | 12,50 | -2,34% | 12,50 | 13,00 | 12,65 | 12,50 | 12,68 | 26 | 4.303.300 |
| 8/4/2022 | 12,90 | 12,80 | +3,14% | 12,70 | 12,97 | 12,81 | 12,58 | 12,73 | 8 | 1.794.700 |
| 7/4/2022 | 12,80 | 12,41 | -0,72% | 12,41 | 13,17 | 12,62 | 12,40 | 12,79 | 61 | 13.007.100 |
| 6/4/2022 | 12,86 | 12,50 | -5,16% | 12,50 | 12,86 | 12,59 | 12,35 | 12,65 | 29 | 6.801.900 |
| 5/4/2022 | 13,25 | 13,18 | +0,53% | 13,18 | 13,39 | 13,26 | 12,85 | 13,34 | 12 | 1.989.700 |
| 4/4/2022 | 13,02 | 13,11 | +1,08% | 13,01 | 13,31 | 13,10 | 12,85 | 13,13 | 45 | 9.563.000 |
| 1/4/2022 | 13,18 | 12,97 | -0,99% | 12,97 | 13,18 | 13,04 | 12,71 | 12,98 | 5 | 1.956.000 |
| 31/3/2022 | 13,15 | 13,10 | +0,15% | 12,63 | 13,15 | 12,94 | 12,80 | 13,04 | 18 | 2.588.400 |
| 30/3/2022 | 12,73 | 13,08 | +0,08% | 12,71 | 13,16 | 12,93 | 12,64 | 13,09 | 25 | 4.786.400 |
| 29/3/2022 | 13,17 | 13,07 | +1,32% | 12,86 | 13,17 | 12,94 | 12,87 | 13,08 | 32 | 8.802.100 |
| 28/3/2022 | 12,80 | 12,90 | -0,54% | 12,80 | 12,90 | 12,82 | 12,78 | 13,18 | 10 | 2.437.400 |
| 25/3/2022 | 13,47 | 12,97 | -2,41% | 12,60 | 13,47 | 12,88 | 12,84 | 12,98 | 44 | 11.727.700 |
| 24/3/2022 | 13,49 | 13,29 | +0,45% | 13,15 | 13,49 | 13,26 | 13,06 | 13,34 | 7 | 928.300 |
| 23/3/2022 | 13,00 | 13,23 | +4,34% | 13,00 | 13,44 | 13,27 | 12,60 | 13,24 | 65 | 12.876.400 |
| 22/3/2022 | 12,56 | 12,68 | +1,93% | 12,54 | 13,10 | 12,71 | 12,61 | 12,95 | 55 | 12.208.300 |
| 21/3/2022 | 12,77 | 12,44 | -3,04% | 12,42 | 12,84 | 12,65 | 12,44 | 12,87 | 31 | 5.947.500 |
| 18/3/2022 | 12,34 | 12,83 | +3,05% | 12,30 | 12,83 | 12,62 | 12,40 | 12,83 | 50 | 17.047.800 |
| 17/3/2022 | 12,74 | 12,45 | +1,30% | 12,15 | 12,74 | 12,33 | 12,16 | 12,45 | 122 | 29.856.000 |
| 16/3/2022 | 12,80 | 12,29 | -1,76% | 11,91 | 13,29 | 12,14 | 12,24 | 12,29 | 68 | 25.145.600 |
| 15/3/2022 | 12,45 | 12,51 | -0,32% | 12,45 | 12,89 | 12,72 | 12,35 | 12,84 | 25 | 11.066.400 |
| 14/3/2022 | 13,21 | 12,55 | -4,92% | 12,55 | 13,37 | 12,87 | 12,54 | 12,95 | 31 | 5.280.200 |
| 11/3/2022 | 14,70 | 13,20 | -7,30% | 13,20 | 14,86 | 13,84 | 13,00 | 13,70 | 50 | 8.586.700 |
| 10/3/2022 | 15,23 | 14,24 | -3,13% | 14,24 | 15,23 | 14,65 | 14,22 | 14,55 | 27 | 4.250.900 |
| 9/3/2022 | 14,51 | 14,70 | +3,81% | 14,12 | 15,57 | 14,81 | 14,38 | 14,70 | 146 | 29.635.800 |
| 8/3/2022 | 13,78 | 14,16 | +1,51% | 13,50 | 14,21 | 13,82 | 13,67 | 14,22 | 42 | 12.585.100 |
| 7/3/2022 | 14,34 | 13,95 | -3,13% | 13,60 | 14,50 | 14,07 | 12,80 | 14,15 | 41 | 10.272.700 |
| 4/3/2022 | 14,05 | 14,40 | +5,19% | 13,77 | 14,46 | 14,14 | 13,92 | 14,40 | 117 | 21.778.200 |
| 3/3/2022 | 13,59 | 13,69 | +1,18% | 13,21 | 14,14 | 13,51 | 13,53 | 13,70 | 56 | 16.083.500 |
| 2/3/2022 | 13,48 | 13,53 | +2,11% | 13,23 | 13,85 | 13,54 | 13,11 | 13,53 | 28 | 5.281.400 |
| 25/2/2022 | 13,42 | 13,25 | -0,97% | 13,24 | 14,31 | 13,43 | 13,24 | 13,25 | 74 | 22.171.900 |
| 24/2/2022 | 13,00 | 13,38 | -5,71% | 13,00 | 13,45 | 13,19 | 13,10 | 13,38 | 84 | 19.003.300 |
| 23/2/2022 | 14,68 | 14,19 | -0,21% | 13,84 | 14,68 | 14,13 | 13,78 | 14,20 | 37 | 7.210.800 |
| 22/2/2022 | 14,80 | 14,22 | +2,16% | 14,14 | 14,80 | 14,40 | 14,14 | 14,41 | 8 | 1.296.500 |
| 21/2/2022 | 15,17 | 13,92 | -7,20% | 13,92 | 15,17 | 14,33 | 13,91 | 14,00 | 62 | 11.611.800 |
| 18/2/2022 | 15,58 | 15,00 | -1,77% | 15,00 | 15,78 | 15,32 | 0,00 | 0,00 | 24 | 4.289.900 |
| 17/2/2022 | 15,65 | 15,27 | -1,42% | 15,24 | 15,79 | 15,48 | 15,19 | 15,64 | 76 | 17.965.700 |
| 16/2/2022 | 15,23 | 15,49 | +2,58% | 15,00 | 15,49 | 15,30 | 15,00 | 15,49 | 156 | 35.500.400 |
| 15/2/2022 | 14,08 | 15,10 | +8,79% | 14,08 | 15,44 | 14,90 | 15,08 | 15,10 | 238 | 49.779.200 |
| 14/2/2022 | 13,83 | 13,88 | +0,43% | 13,74 | 14,08 | 13,88 | 13,76 | 13,90 | 36 | 8.332.900 |
| 11/2/2022 | 14,15 | 13,82 | -1,29% | 13,20 | 14,56 | 14,14 | 13,55 | 13,83 | 142 | 32.384.800 |
| 10/2/2022 | 13,30 | 14,00 | +6,87% | 13,30 | 14,20 | 13,87 | 13,81 | 14,00 | 218 | 47.729.600 |
| 9/2/2022 | 12,32 | 13,10 | +8,89% | 12,18 | 13,30 | 12,64 | 12,75 | 13,10 | 220 | 60.590.400 |
| 8/2/2022 | 12,47 | 12,03 | -2,04% | 12,03 | 12,47 | 12,22 | 12,01 | 12,19 | 41 | 7.577.400 |
| 7/2/2022 | 12,31 | 12,28 | +0,08% | 12,21 | 12,38 | 12,30 | 12,01 | 12,29 | 24 | 3.198.800 |
| 4/2/2022 | 12,41 | 12,27 | 0,00% | 12,14 | 12,51 | 12,33 | 12,10 | 12,28 | 68 | 12.831.800 |
| 3/2/2022 | 12,04 | 12,27 | +0,66% | 12,00 | 12,36 | 12,16 | 12,12 | 12,34 | 34 | 5.716.700 |
| 2/2/2022 | 12,03 | 12,19 | +0,91% | 11,97 | 12,29 | 12,11 | 12,04 | 12,19 | 67 | 12.113.100 |
| 1/2/2022 | 12,20 | 12,08 | -0,33% | 12,04 | 12,22 | 12,13 | 12,08 | 12,14 | 45 | 7.766.000 |
| 31/1/2022 | 12,57 | 12,12 | -4,11% | 12,12 | 12,61 | 12,26 | 12,12 | 12,28 | 46 | 11.287.700 |
| 28/1/2022 | 12,96 | 12,64 | -0,63% | 12,40 | 12,96 | 12,58 | 12,20 | 12,64 | 45 | 8.934.500 |
| 27/1/2022 | 13,00 | 12,72 | -0,39% | 12,72 | 13,10 | 12,86 | 12,72 | 12,81 | 58 | 10.676.500 |
| 26/1/2022 | 13,50 | 12,77 | -0,39% | 12,77 | 13,50 | 13,13 | 12,77 | 13,08 | 142 | 27.315.000 |
| 25/1/2022 | 13,70 | 12,82 | -2,66% | 12,82 | 13,85 | 13,41 | 12,58 | 13,10 | 399 | 76.351.500 |
| 24/1/2022 | 13,29 | 13,17 | 0,00% | 12,95 | 13,58 | 13,21 | 13,08 | 13,18 | 224 | 43.989.500 |
| 21/1/2022 | 13,51 | 13,17 | -1,42% | 13,17 | 13,51 | 13,32 | 13,17 | 13,48 | 41 | 7.329.400 |
| 20/1/2022 | 13,87 | 13,36 | -3,75% | 13,30 | 14,38 | 13,70 | 13,02 | 13,37 | 251 | 56.448.400 |
| 19/1/2022 | 13,71 | 13,88 | +5,71% | 13,58 | 14,89 | 14,30 | 13,88 | 14,50 | 721 | 151.678.800 |
| 18/1/2022 | 13,68 | 13,13 | -2,67% | 13,13 | 13,68 | 13,44 | 13,13 | 13,60 | 26 | 6.590.400 |
| 17/1/2022 | 13,85 | 13,49 | -0,44% | 13,16 | 13,85 | 13,44 | 13,04 | 13,57 | 19 | 3.630.200 |
| 14/1/2022 | 13,84 | 13,55 | -0,29% | 13,31 | 13,84 | 13,60 | 13,22 | 13,49 | 26 | 7.345.900 |
| 13/1/2022 | 13,59 | 13,59 | +3,42% | 13,19 | 13,86 | 13,50 | 13,12 | 13,59 | 50 | 10.804.700 |
| 12/1/2022 | 13,40 | 13,14 | +1,23% | 13,11 | 13,68 | 13,30 | 13,00 | 13,43 | 38 | 9.447.400 |
| 11/1/2022 | 13,00 | 12,98 | +1,33% | 12,75 | 13,37 | 13,00 | 12,63 | 12,98 | 41 | 8.195.600 |
| 10/1/2022 | 12,89 | 12,81 | -0,77% | 12,54 | 13,09 | 12,84 | 12,21 | 12,79 | 49 | 8.476.200 |
| 7/1/2022 | 14,20 | 12,91 | -8,05% | 12,91 | 14,81 | 14,18 | 12,91 | 13,79 | 161 | 39.156.400 |
| 6/1/2022 | 14,33 | 14,04 | -0,85% | 13,82 | 14,42 | 14,19 | 13,59 | 14,05 | 31 | 5.679.000 |
| 5/1/2022 | 14,44 | 14,16 | -1,73% | 14,00 | 14,49 | 14,22 | 13,75 | 14,17 | 23 | 4.409.000 |
| 4/1/2022 | 15,24 | 14,41 | -2,90% | 14,23 | 15,24 | 14,69 | 14,17 | 14,30 | 19 | 3.674.900 |
| 3/1/2022 | 15,89 | 14,84 | 0,00% | 14,68 | 15,89 | 14,92 | 14,60 | 14,85 | 52 | 11.491.400 |
| 23/12/2021 | 15,00 | 14,84 | +0,54% | 14,57 | 15,09 | 14,76 | 14,63 | 14,85 | 92 | 22.882.400 |
| 22/12/2021 | 15,85 | 14,76 | -5,26% | 14,75 | 15,88 | 15,31 | 14,76 | 15,11 | 130 | 28.181.600 |
| 21/12/2021 | 15,61 | 15,58 | +0,52% | 15,13 | 15,91 | 15,53 | 15,15 | 15,58 | 110 | 28.890.000 |
| 20/12/2021 | 16,00 | 15,50 | -6,00% | 15,50 | 16,00 | 15,69 | 15,38 | 15,50 | 36 | 7.531.900 |
| 17/12/2021 | 17,07 | 16,49 | -2,37% | 16,42 | 17,07 | 16,71 | 16,14 | 16,50 | 64 | 15.711.100 |
| 16/12/2021 | 17,49 | 16,89 | -1,75% | 16,83 | 17,66 | 17,19 | 16,10 | 16,89 | 59 | 11.692.400 |
| 15/12/2021 | 17,38 | 17,19 | +2,93% | 16,96 | 17,69 | 17,15 | 16,65 | 17,20 | 78 | 15.264.800 |
| 14/12/2021 | 18,30 | 16,70 | -7,22% | 16,68 | 18,49 | 17,23 | 16,70 | 17,28 | 61 | 18.442.300 |
| 13/12/2021 | 19,33 | 18,00 | -5,61% | 18,00 | 19,33 | 18,45 | 17,90 | 18,10 | 73 | 20.849.600 |
| 10/12/2021 | 20,28 | 19,07 | -5,17% | 19,07 | 20,28 | 19,77 | 18,00 | 19,86 | 52 | 12.852.100 |
| 9/12/2021 | 19,92 | 20,11 | +0,45% | 19,92 | 20,38 | 20,09 | 19,86 | 20,19 | 126 | 31.755.100 |
| 8/12/2021 | 20,36 | 20,02 | -1,67% | 19,70 | 21,07 | 20,32 | 19,81 | 20,09 | 207 | 60.368.000 |
| 7/12/2021 | 20,34 | 20,36 | +2,57% | 19,65 | 20,76 | 20,11 | 19,91 | 20,37 | 123 | 33.394.200 |
| 6/12/2021 | 19,99 | 19,85 | +0,10% | 19,70 | 20,19 | 19,88 | 19,77 | 19,96 | 18 | 3.579.600 |
| 3/12/2021 | 19,62 | 19,83 | +1,12% | 19,45 | 19,98 | 19,74 | 19,34 | 19,88 | 27 | 6.122.000 |
| 2/12/2021 | 20,00 | 19,61 | +0,15% | 19,61 | 20,42 | 20,03 | 19,01 | 19,80 | 32 | 14.425.700 |
| 1/12/2021 | 21,18 | 19,58 | -2,59% | 19,33 | 21,18 | 20,37 | 19,01 | 19,89 | 25 | 7.540.000 |
| 30/11/2021 | 20,66 | 20,10 | -3,69% | 19,10 | 21,00 | 20,08 | 19,36 | 20,27 | 43 | 8.835.400 |
| 29/11/2021 | 21,99 | 20,87 | +0,53% | 20,33 | 21,99 | 20,74 | 20,86 | 21,20 | 123 | 42.312.400 |
| 26/11/2021 | 20,50 | 20,76 | -7,24% | 20,05 | 21,49 | 20,77 | 20,01 | 20,76 | 93 | 27.211.700 |
| 25/11/2021 | 21,86 | 22,38 | +3,66% | 21,50 | 23,20 | 22,22 | 22,22 | 22,69 | 206 | 83.996.400 |
| 24/11/2021 | 21,86 | 21,59 | +2,76% | 21,00 | 21,86 | 21,35 | 20,60 | 21,60 | 12 | 2.775.700 |
| 23/11/2021 | 22,19 | 21,01 | -1,82% | 21,01 | 22,20 | 21,44 | 21,00 | 21,86 | 15 | 4.074.800 |
| 22/11/2021 | 22,80 | 21,40 | -5,89% | 20,56 | 22,80 | 21,39 | 20,55 | 21,49 | 35 | 7.488.200 |
| 19/11/2021 | 22,95 | 22,74 | +1,29% | 21,20 | 22,95 | 22,39 | 18,00 | 22,65 | 7 | 1.567.900 |
| 18/11/2021 | 22,40 | 22,45 | +1,86% | 21,07 | 22,67 | 22,03 | 22,00 | 22,56 | 36 | 8.812.800 |
| 17/11/2021 | 22,35 | 22,04 | +0,18% | 20,00 | 22,35 | 20,66 | 22,03 | 22,99 | 76 | 23.148.100 |
| 16/11/2021 | 24,00 | 22,00 | -4,35% | 21,83 | 24,00 | 22,80 | 21,89 | 22,50 | 32 | 7.524.200 |
| 12/11/2021 | 22,64 | 23,00 | +1,19% | 20,94 | 24,20 | 22,68 | 23,00 | 23,29 | 223 | 70.553.800 |
| 11/11/2021 | 20,87 | 22,73 | +8,86% | 20,86 | 22,85 | 22,33 | 21,60 | 22,73 | 215 | 138.690.400 |
| 10/11/2021 | 19,34 | 20,88 | +10,13% | 18,88 | 20,88 | 19,55 | 19,70 | 20,88 | 84 | 21.123.500 |
| 9/11/2021 | 19,38 | 18,96 | +0,85% | 17,61 | 19,75 | 18,74 | 18,78 | 19,15 | 159 | 41.233.300 |
| 8/11/2021 | 20,69 | 18,80 | -3,79% | 18,56 | 20,69 | 18,99 | 18,40 | 18,82 | 52 | 15.003.800 |
| 5/11/2021 | 19,44 | 19,54 | +3,39% | 18,10 | 20,00 | 19,15 | 19,12 | 19,80 | 64 | 16.854.500 |
| 4/11/2021 | 17,89 | 18,90 | +8,56% | 16,76 | 18,90 | 17,55 | 17,48 | 18,90 | 105 | 24.750.600 |
| 3/11/2021 | 16,90 | 17,41 | +3,82% | 16,90 | 17,99 | 17,32 | 17,40 | 17,44 | 78 | 22.178.000 |
| 1/11/2021 | 17,70 | 16,77 | -2,61% | 16,20 | 17,70 | 16,61 | 14,00 | 16,77 | 45 | 10.133.800 |
| 29/10/2021 | 17,99 | 17,22 | +4,36% | 16,76 | 18,40 | 17,57 | 16,80 | 17,23 | 165 | 43.241.300 |
| 28/10/2021 | 18,19 | 16,50 | -8,99% | 15,22 | 19,79 | 17,23 | 15,80 | 16,50 | 360 | 106.866.600 |
| 27/10/2021 | 21,00 | 18,13 | -11,34% | 17,79 | 21,29 | 19,40 | 16,41 | 18,13 | 316 | 102.249.100 |
| 26/10/2021 | 21,50 | 20,45 | -2,11% | 19,57 | 22,39 | 20,86 | 19,13 | 20,45 | 141 | 53.635.300 |
| 25/10/2021 | 22,00 | 20,89 | -3,15% | 20,70 | 22,00 | 21,20 | 20,40 | 20,90 | 79 | 25.451.100 |
| 22/10/2021 | 22,56 | 21,57 | -1,95% | 19,03 | 23,50 | 21,65 | 19,81 | 21,57 | 99 | 37.467.100 |
| 21/10/2021 | 24,50 | 22,00 | -12,97% | 22,00 | 25,07 | 22,94 | 21,90 | 22,38 | 132 | 47.945.700 |
| 20/10/2021 | 25,40 | 25,28 | +0,20% | 24,70 | 25,87 | 25,27 | 24,70 | 25,29 | 35 | 12.891.300 |
| 19/10/2021 | 27,00 | 25,23 | -5,47% | 24,90 | 27,00 | 26,10 | 25,22 | 25,23 | 117 | 59.265.800 |
| 18/10/2021 | 27,00 | 26,69 | -1,15% | 25,53 | 27,00 | 26,35 | 26,15 | 26,65 | 180 | 74.323.600 |
| 15/10/2021 | 29,49 | 27,00 | -8,10% | 26,76 | 29,60 | 28,27 | 27,00 | 27,94 | 268 | 122.988.100 |
| 14/10/2021 | 24,55 | 29,38 | +19,92% | 24,55 | 30,50 | 28,60 | 29,00 | 29,38 | 855 | 413.023.400 |
| 13/10/2021 | 24,94 | 24,50 | -1,17% | 24,42 | 24,94 | 24,60 | 24,50 | 24,85 | 15 | 3.691.100 |
| 11/10/2021 | 24,60 | 24,79 | -0,44% | 24,21 | 24,89 | 24,56 | 24,16 | 24,80 | 23 | 7.616.400 |
| 8/10/2021 | 25,30 | 24,90 | -1,07% | 24,40 | 25,30 | 24,72 | 24,50 | 24,90 | 36 | 13.104.600 |
| 7/10/2021 | 24,36 | 25,17 | +1,86% | 23,64 | 25,19 | 24,95 | 24,34 | 25,17 | 22 | 5.489.700 |
| 6/10/2021 | 24,95 | 24,71 | +1,85% | 23,50 | 25,17 | 24,58 | 24,23 | 24,71 | 74 | 37.864.600 |
| 5/10/2021 | 25,01 | 24,26 | -3,69% | 24,26 | 25,05 | 24,73 | 24,25 | 24,78 | 37 | 22.752.500 |
| 4/10/2021 | 24,88 | 25,19 | +1,29% | 24,10 | 25,19 | 24,69 | 24,20 | 25,31 | 26 | 10.618.700 |
| 1/10/2021 | 25,40 | 24,87 | +1,10% | 24,00 | 25,40 | 24,65 | 24,21 | 24,88 | 87 | 57.438.900 |
| 30/9/2021 | 25,20 | 24,60 | -1,24% | 23,07 | 25,59 | 24,61 | 23,91 | 24,60 | 104 | 41.099.600 |
| 29/9/2021 | 25,28 | 24,91 | -1,54% | 23,50 | 27,00 | 25,06 | 24,13 | 24,91 | 242 | 100.526.700 |
| 28/9/2021 | 23,10 | 25,30 | +9,52% | 21,60 | 26,10 | 24,54 | 23,29 | 25,30 | 380 | 204.438.500 |
| 27/9/2021 | 24,86 | 23,10 | -4,70% | 22,65 | 24,95 | 23,60 | 23,01 | 23,20 | 112 | 46.037.700 |
| 24/9/2021 | 25,00 | 24,24 | -2,61% | 23,20 | 25,67 | 24,42 | 23,20 | 24,25 | 222 | 128.006.800 |
| 23/9/2021 | 24,99 | 24,89 | -0,40% | 24,63 | 25,85 | 25,37 | 24,50 | 24,90 | 249 | 130.180.700 |
| 22/9/2021 | 25,92 | 24,99 | -2,72% | 23,34 | 26,05 | 24,80 | 24,46 | 24,99 | 494 | 334.159.800 |
| 21/9/2021 | 23,20 | 25,69 | +10,64% | 22,04 | 28,00 | 25,67 | 25,30 | 25,70 | 1.424 | 764.769.300 |
| 20/9/2021 | 17,82 | 23,22 | +29,07% | 16,50 | 23,97 | 19,76 | 21,24 | 23,33 | 503 | 210.842.900 |
| 17/9/2021 | 15,10 | 17,99 | +19,22% | 15,10 | 17,99 | 16,70 | 17,80 | 18,00 | 790 | 282.875.100 |
| 16/9/2021 | 13,94 | 15,09 | +9,83% | 13,50 | 15,28 | 14,64 | 14,77 | 15,09 | 677 | 287.865.600 |
| 15/9/2021 | 13,25 | 13,74 | +6,76% | 13,15 | 13,89 | 13,54 | 13,30 | 13,74 | 271 | 51.618.100 |
| 14/9/2021 | 13,36 | 12,87 | -1,15% | 12,87 | 13,36 | 13,00 | 12,83 | 12,87 | 44 | 8.715.400 |
| 13/9/2021 | 13,14 | 13,02 | -0,23% | 12,71 | 13,43 | 13,01 | 12,90 | 13,02 | 66 | 10.804.100 |
| 10/9/2021 | 12,69 | 13,05 | +2,84% | 12,69 | 13,47 | 13,05 | 12,82 | 13,06 | 160 | 34.848.900 |