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.
PVBI11 - FII PVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 74,88 | 74,00 | -0,76% | 73,66 | 75,00 | 74,08 | 74,00 | 74,15 | 13.692 | 845.451.478 |
| 4/9/2025 | 74,85 | 74,57 | -0,32% | 74,31 | 75,37 | 74,67 | 74,57 | 74,60 | 9.116 | 634.084.973 |
| 3/9/2025 | 75,10 | 74,81 | -0,39% | 74,52 | 75,80 | 74,91 | 74,81 | 75,10 | 10.787 | 729.282.579 |
| 2/9/2025 | 75,20 | 75,10 | -0,64% | 74,25 | 76,48 | 75,57 | 75,10 | 75,50 | 19.099 | 1.277.062.137 |
| 1/9/2025 | 73,72 | 75,58 | -0,93% | 73,41 | 76,36 | 74,97 | 75,58 | 75,96 | 12.746 | 1.153.986.517 |
| 29/8/2025 | 74,65 | 76,29 | +2,40% | 74,25 | 76,47 | 75,66 | 76,11 | 76,29 | 5.924 | 417.968.598 |
| 28/8/2025 | 73,94 | 74,50 | +0,76% | 73,90 | 74,50 | 74,12 | 74,40 | 74,50 | 10.368 | 431.781.474 |
| 27/8/2025 | 74,76 | 73,94 | -1,10% | 73,72 | 74,89 | 74,06 | 73,94 | 74,29 | 8.544 | 386.111.107 |
| 26/8/2025 | 74,46 | 74,76 | +0,69% | 74,25 | 74,99 | 74,57 | 74,69 | 74,76 | 7.347 | 213.761.681 |
| 25/8/2025 | 75,10 | 74,25 | -1,00% | 74,05 | 75,19 | 74,48 | 74,25 | 74,26 | 5.234 | 302.713.823 |
| 22/8/2025 | 74,27 | 75,00 | +0,67% | 73,95 | 75,00 | 74,51 | 75,00 | 75,02 | 5.614 | 306.951.286 |
| 21/8/2025 | 74,44 | 74,50 | 0,00% | 74,00 | 74,75 | 74,39 | 74,37 | 74,50 | 9.946 | 294.716.562 |
| 20/8/2025 | 73,50 | 74,50 | +1,46% | 73,11 | 74,70 | 73,85 | 74,32 | 74,50 | 6.479 | 295.666.018 |
| 19/8/2025 | 72,95 | 73,43 | +0,67% | 72,81 | 73,73 | 73,32 | 73,31 | 73,43 | 3.875 | 238.654.411 |
| 18/8/2025 | 72,59 | 72,94 | +0,47% | 72,38 | 73,04 | 72,85 | 72,91 | 72,94 | 5.605 | 244.668.823 |
| 15/8/2025 | 72,28 | 72,60 | +0,48% | 72,00 | 72,71 | 72,26 | 72,50 | 72,60 | 11.026 | 333.391.423 |
| 14/8/2025 | 72,18 | 72,25 | -0,34% | 72,11 | 72,55 | 72,32 | 72,25 | 72,28 | 10.106 | 221.788.593 |
| 13/8/2025 | 72,10 | 72,50 | +0,53% | 72,02 | 72,70 | 72,40 | 72,47 | 72,50 | 9.049 | 227.539.700 |
| 12/8/2025 | 72,80 | 72,12 | -0,93% | 72,00 | 72,88 | 72,18 | 72,12 | 72,30 | 12.622 | 341.939.513 |
| 11/8/2025 | 72,55 | 72,80 | +0,33% | 72,15 | 73,14 | 72,69 | 72,80 | 72,81 | 10.212 | 263.495.738 |
| 8/8/2025 | 72,03 | 72,56 | +0,74% | 72,03 | 73,00 | 72,43 | 72,55 | 72,56 | 9.683 | 250.412.606 |
| 7/8/2025 | 72,64 | 72,03 | -0,77% | 71,83 | 73,34 | 72,29 | 72,03 | 72,28 | 11.018 | 441.830.380 |
| 6/8/2025 | 74,22 | 72,59 | -2,16% | 72,59 | 74,22 | 73,06 | 72,59 | 72,60 | 10.874 | 431.217.819 |
| 5/8/2025 | 75,68 | 74,19 | -1,97% | 74,19 | 75,71 | 74,81 | 74,19 | 74,60 | 4.639 | 238.142.601 |
| 4/8/2025 | 74,95 | 75,68 | +1,04% | 74,15 | 76,14 | 75,17 | 75,56 | 75,68 | 15.400 | 717.131.605 |
| 1/8/2025 | 73,95 | 74,90 | +0,59% | 73,06 | 75,60 | 74,41 | 74,02 | 74,90 | 12.218 | 389.475.085 |
| 31/7/2025 | 73,70 | 74,46 | +0,81% | 73,50 | 74,76 | 74,11 | 73,92 | 74,46 | 9.067 | 237.427.997 |
| 30/7/2025 | 73,01 | 73,86 | +1,18% | 72,73 | 74,25 | 73,54 | 73,84 | 73,86 | 6.537 | 270.882.696 |
| 29/7/2025 | 73,60 | 73,00 | -1,27% | 73,00 | 74,20 | 73,35 | 73,00 | 73,36 | 6.767 | 249.688.932 |
| 28/7/2025 | 73,40 | 73,94 | +0,74% | 73,03 | 74,28 | 73,80 | 73,90 | 73,94 | 5.909 | 268.537.304 |
| 25/7/2025 | 74,18 | 73,40 | -1,05% | 73,14 | 74,21 | 73,44 | 73,40 | 73,94 | 8.535 | 276.137.455 |
| 24/7/2025 | 73,05 | 74,18 | +1,52% | 72,80 | 74,43 | 73,44 | 73,70 | 74,20 | 7.195 | 212.184.109 |
| 23/7/2025 | 73,91 | 73,07 | -0,73% | 72,57 | 73,91 | 73,04 | 73,07 | 73,39 | 9.039 | 305.397.895 |
| 22/7/2025 | 74,21 | 73,61 | +0,08% | 73,61 | 74,74 | 73,92 | 73,61 | 73,78 | 6.773 | 208.010.074 |
| 21/7/2025 | 74,95 | 73,55 | -1,14% | 73,55 | 75,14 | 74,32 | 73,55 | 74,00 | 6.057 | 277.800.970 |
| 18/7/2025 | 74,82 | 74,40 | -0,56% | 74,25 | 75,00 | 74,54 | 74,40 | 75,00 | 7.132 | 264.365.143 |
| 17/7/2025 | 74,79 | 74,82 | +0,04% | 74,55 | 75,15 | 74,79 | 74,81 | 74,82 | 5.622 | 230.673.938 |
| 16/7/2025 | 75,25 | 74,79 | -0,37% | 74,71 | 75,35 | 74,91 | 74,79 | 75,15 | 8.374 | 271.084.195 |
| 15/7/2025 | 75,98 | 75,07 | -0,77% | 75,07 | 76,07 | 75,53 | 75,07 | 75,25 | 11.282 | 309.135.349 |
| 14/7/2025 | 76,59 | 75,65 | -2,05% | 75,16 | 76,96 | 75,84 | 75,65 | 75,76 | 11.279 | 780.237.568 |
| 11/7/2025 | 75,47 | 77,23 | +2,33% | 75,45 | 77,89 | 76,66 | 77,13 | 77,23 | 6.114 | 349.706.205 |
| 10/7/2025 | 75,98 | 75,47 | -0,70% | 75,24 | 76,00 | 75,62 | 75,47 | 75,69 | 6.299 | 239.129.439 |
| 9/7/2025 | 76,50 | 76,00 | -1,07% | 76,00 | 77,00 | 76,30 | 76,00 | 76,24 | 5.929 | 195.961.262 |
| 8/7/2025 | 77,43 | 76,82 | -0,79% | 76,82 | 77,86 | 77,41 | 76,82 | 77,27 | 5.188 | 184.135.842 |
| 7/7/2025 | 77,19 | 77,43 | +0,31% | 76,86 | 77,87 | 77,28 | 76,99 | 77,43 | 7.054 | 250.495.608 |
| 4/7/2025 | 76,52 | 77,19 | +0,88% | 76,06 | 77,45 | 76,96 | 77,00 | 77,19 | 7.060 | 253.987.062 |
| 3/7/2025 | 76,24 | 76,52 | +0,26% | 75,52 | 76,94 | 76,18 | 76,52 | 76,74 | 11.138 | 267.568.481 |
| 2/7/2025 | 78,10 | 76,32 | -2,10% | 75,57 | 78,37 | 76,14 | 76,32 | 76,51 | 7.865 | 353.272.191 |
| 1/7/2025 | 75,39 | 77,96 | +2,34% | 75,00 | 78,02 | 76,76 | 77,84 | 77,96 | 11.861 | 571.657.045 |
| 30/6/2025 | 75,78 | 76,18 | +0,70% | 75,10 | 76,59 | 75,54 | 75,70 | 76,18 | 7.942 | 469.632.618 |
| 27/6/2025 | 75,97 | 75,65 | -0,33% | 75,05 | 75,97 | 75,40 | 75,65 | 75,78 | 6.577 | 310.742.262 |
| 26/6/2025 | 75,26 | 75,90 | +0,85% | 75,13 | 75,95 | 75,62 | 75,85 | 75,90 | 5.756 | 258.934.084 |
| 25/6/2025 | 75,53 | 75,26 | -0,32% | 74,81 | 75,94 | 75,29 | 75,26 | 75,94 | 9.909 | 318.609.851 |
| 24/6/2025 | 74,60 | 75,50 | +1,18% | 74,60 | 75,90 | 75,27 | 75,23 | 75,50 | 7.053 | 246.553.916 |
| 23/6/2025 | 76,10 | 74,62 | -1,82% | 74,61 | 76,20 | 75,08 | 74,62 | 74,71 | 8.569 | 385.140.598 |
| 20/6/2025 | 75,81 | 76,00 | +0,34% | 75,25 | 76,06 | 75,64 | 75,60 | 76,00 | 7.731 | 314.311.147 |
| 18/6/2025 | 76,12 | 75,74 | -1,37% | 75,51 | 77,24 | 76,17 | 75,65 | 75,74 | 7.893 | 392.179.221 |
| 17/6/2025 | 75,99 | 76,79 | +1,05% | 75,38 | 76,79 | 75,90 | 76,64 | 76,79 | 6.017 | 262.034.690 |
| 16/6/2025 | 76,06 | 75,99 | -0,09% | 75,30 | 76,70 | 76,06 | 75,99 | 76,40 | 6.561 | 284.152.993 |
| 13/6/2025 | 74,88 | 76,06 | +1,97% | 74,67 | 76,65 | 75,46 | 75,76 | 76,06 | 8.424 | 325.200.254 |
| 12/6/2025 | 75,71 | 74,59 | -1,48% | 74,50 | 75,71 | 74,83 | 74,59 | 75,00 | 7.201 | 359.871.101 |
| 11/6/2025 | 76,47 | 75,71 | -0,99% | 75,59 | 76,84 | 76,10 | 75,71 | 75,80 | 5.398 | 235.939.241 |
| 10/6/2025 | 76,51 | 76,47 | -0,30% | 76,15 | 77,18 | 76,52 | 76,38 | 76,47 | 7.331 | 282.619.704 |
| 9/6/2025 | 77,70 | 76,70 | -1,54% | 76,55 | 77,89 | 77,15 | 76,70 | 76,80 | 10.689 | 369.846.911 |
| 6/6/2025 | 77,68 | 77,90 | +0,27% | 77,36 | 78,08 | 77,57 | 77,53 | 77,90 | 8.976 | 266.569.810 |
| 5/6/2025 | 77,79 | 77,69 | +0,12% | 77,33 | 77,80 | 77,55 | 77,51 | 77,69 | 6.313 | 212.484.157 |
| 4/6/2025 | 78,99 | 77,60 | -1,77% | 77,30 | 78,99 | 77,73 | 77,60 | 77,73 | 14.201 | 446.172.906 |
| 3/6/2025 | 78,00 | 79,00 | +1,15% | 77,48 | 79,33 | 78,38 | 78,85 | 79,00 | 9.590 | 442.269.483 |
| 2/6/2025 | 78,19 | 78,10 | -2,00% | 77,55 | 78,88 | 77,95 | 78,10 | 78,11 | 14.617 | 608.363.956 |
| 30/5/2025 | 78,60 | 79,69 | +1,54% | 78,15 | 79,81 | 79,08 | 79,12 | 79,69 | 5.646 | 430.444.706 |
| 29/5/2025 | 78,93 | 78,48 | -0,57% | 77,79 | 79,09 | 78,19 | 78,39 | 78,48 | 5.931 | 321.697.127 |
| 28/5/2025 | 78,15 | 78,93 | +1,00% | 78,04 | 79,00 | 78,49 | 78,76 | 78,93 | 5.155 | 243.639.456 |
| 27/5/2025 | 78,91 | 78,15 | -0,69% | 78,02 | 79,10 | 78,50 | 78,14 | 78,15 | 5.642 | 199.092.222 |
| 26/5/2025 | 79,48 | 78,69 | -1,35% | 78,69 | 79,69 | 79,04 | 78,69 | 78,82 | 4.991 | 256.038.949 |
| 23/5/2025 | 78,57 | 79,77 | +1,55% | 78,19 | 79,84 | 79,26 | 79,56 | 79,77 | 11.347 | 470.262.732 |
| 22/5/2025 | 78,28 | 78,55 | +0,89% | 77,42 | 78,55 | 78,03 | 78,50 | 78,55 | 6.049 | 349.981.772 |
| 21/5/2025 | 78,11 | 77,86 | -0,32% | 77,28 | 78,75 | 78,07 | 77,77 | 77,86 | 6.089 | 346.912.096 |
| 20/5/2025 | 78,32 | 78,11 | +0,18% | 77,60 | 78,50 | 78,04 | 78,11 | 78,14 | 9.090 | 328.286.817 |
| 19/5/2025 | 77,40 | 77,97 | +0,74% | 77,07 | 78,20 | 77,70 | 77,97 | 78,09 | 5.526 | 276.525.313 |
| 16/5/2025 | 77,33 | 77,40 | +0,05% | 76,80 | 77,49 | 77,08 | 77,38 | 77,40 | 8.584 | 315.936.218 |
| 15/5/2025 | 77,40 | 77,36 | -0,05% | 76,91 | 77,85 | 77,21 | 77,11 | 77,36 | 7.727 | 350.964.282 |
| 14/5/2025 | 77,87 | 77,40 | -0,45% | 77,01 | 77,87 | 77,33 | 77,08 | 77,40 | 7.897 | 363.229.727 |
| 13/5/2025 | 78,55 | 77,75 | -1,02% | 77,35 | 78,55 | 77,74 | 77,74 | 77,75 | 7.849 | 343.400.660 |
| 12/5/2025 | 77,51 | 78,55 | +1,34% | 76,70 | 78,76 | 77,82 | 78,55 | 78,56 | 14.799 | 793.089.534 |
| 9/5/2025 | 76,93 | 77,51 | +0,75% | 76,50 | 78,20 | 77,26 | 77,09 | 77,51 | 10.558 | 389.824.573 |
| 8/5/2025 | 76,78 | 76,93 | +0,20% | 76,00 | 77,68 | 76,58 | 76,93 | 77,25 | 9.177 | 326.282.556 |
| 7/5/2025 | 77,30 | 76,78 | -0,71% | 76,25 | 77,30 | 76,51 | 76,75 | 76,78 | 10.561 | 487.577.654 |
| 6/5/2025 | 77,48 | 77,33 | +0,27% | 76,65 | 77,48 | 76,99 | 77,31 | 77,33 | 5.761 | 238.790.690 |
| 5/5/2025 | 77,93 | 77,12 | -1,04% | 76,45 | 77,99 | 77,04 | 77,12 | 77,52 | 13.461 | 505.596.029 |
| 2/5/2025 | 77,98 | 77,93 | -1,60% | 77,11 | 78,76 | 77,65 | 77,88 | 77,95 | 12.148 | 581.195.531 |
| 29/4/2025 | 79,55 | 79,20 | -0,44% | 78,95 | 80,40 | 79,50 | 79,20 | 79,27 | 10.283 | 408.065.542 |
| 28/4/2025 | 78,20 | 79,55 | +2,08% | 78,20 | 80,45 | 79,26 | 79,36 | 79,55 | 7.415 | 324.940.333 |
| 25/4/2025 | 77,70 | 77,93 | +0,55% | 77,21 | 78,72 | 78,19 | 77,93 | 78,28 | 8.129 | 259.034.193 |
| 24/4/2025 | 77,50 | 77,50 | 0,00% | 77,31 | 78,30 | 77,73 | 77,50 | 77,95 | 4.198 | 213.971.408 |
| 23/4/2025 | 77,04 | 77,50 | +0,62% | 77,04 | 77,85 | 77,30 | 77,49 | 77,50 | 6.696 | 287.579.802 |
| 22/4/2025 | 77,67 | 77,02 | -1,08% | 76,82 | 77,85 | 77,19 | 77,02 | 77,17 | 11.362 | 474.191.249 |
| 17/4/2025 | 77,98 | 77,86 | -0,15% | 77,12 | 78,18 | 77,51 | 77,86 | 77,90 | 5.850 | 200.499.737 |
| 16/4/2025 | 77,74 | 77,98 | +0,24% | 77,35 | 78,89 | 78,23 | 77,98 | 78,05 | 8.907 | 219.693.310 |
| 15/4/2025 | 76,45 | 77,79 | +2,10% | 76,30 | 77,79 | 77,16 | 77,62 | 77,79 | 7.176 | 295.625.651 |
| 14/4/2025 | 75,68 | 76,19 | +1,09% | 75,49 | 76,90 | 76,31 | 76,19 | 76,89 | 11.558 | 366.077.682 |
| 11/4/2025 | 75,87 | 75,37 | -0,48% | 74,95 | 76,13 | 75,60 | 75,37 | 75,49 | 8.613 | 331.416.385 |
| 10/4/2025 | 76,26 | 75,73 | -0,75% | 75,31 | 76,92 | 76,14 | 75,73 | 76,21 | 6.421 | 320.272.978 |
| 9/4/2025 | 75,98 | 76,30 | +0,39% | 75,27 | 76,50 | 75,93 | 76,30 | 76,49 | 8.843 | 373.233.193 |
| 8/4/2025 | 76,76 | 76,00 | -0,99% | 75,83 | 76,85 | 76,33 | 76,00 | 76,30 | 16.262 | 620.059.454 |
| 7/4/2025 | 76,99 | 76,76 | -1,79% | 75,40 | 77,01 | 76,14 | 76,76 | 76,96 | 9.480 | 551.420.547 |
| 4/4/2025 | 79,25 | 78,16 | -1,38% | 76,86 | 79,28 | 77,92 | 78,14 | 78,16 | 8.577 | 512.033.151 |
| 3/4/2025 | 78,39 | 79,25 | +1,10% | 77,50 | 79,45 | 78,76 | 79,23 | 79,25 | 11.793 | 549.326.030 |
| 2/4/2025 | 77,45 | 78,39 | +1,15% | 77,06 | 78,45 | 77,55 | 78,38 | 78,39 | 10.454 | 300.966.099 |
| 1/4/2025 | 78,00 | 77,50 | -1,55% | 77,45 | 79,25 | 78,44 | 77,50 | 77,99 | 7.128 | 356.947.122 |
| 31/3/2025 | 77,80 | 78,72 | +1,18% | 77,65 | 78,83 | 78,34 | 78,40 | 78,72 | 7.197 | 242.402.475 |
| 28/3/2025 | 77,42 | 77,80 | +0,48% | 76,90 | 77,80 | 77,31 | 77,77 | 77,80 | 10.391 | 337.917.548 |
| 27/3/2025 | 76,86 | 77,43 | +0,79% | 76,71 | 77,44 | 77,24 | 77,20 | 77,43 | 8.970 | 256.340.095 |
| 26/3/2025 | 76,85 | 76,82 | +0,21% | 76,33 | 77,00 | 76,68 | 76,82 | 76,89 | 7.322 | 303.731.699 |
| 25/3/2025 | 76,23 | 76,66 | -0,25% | 76,11 | 76,94 | 76,49 | 76,66 | 76,74 | 6.775 | 473.741.070 |
| 24/3/2025 | 76,50 | 76,85 | +0,07% | 76,28 | 77,13 | 76,74 | 76,43 | 76,85 | 7.679 | 340.782.852 |
| 21/3/2025 | 77,29 | 76,80 | -0,09% | 76,42 | 77,29 | 76,75 | 76,51 | 76,80 | 11.701 | 423.167.896 |
| 20/3/2025 | 77,28 | 76,87 | -0,53% | 76,63 | 77,28 | 76,86 | 76,81 | 76,87 | 7.374 | 575.284.028 |
| 19/3/2025 | 77,10 | 77,28 | +0,23% | 76,77 | 77,38 | 77,03 | 76,96 | 77,28 | 8.805 | 539.848.517 |
| 18/3/2025 | 76,45 | 77,10 | +0,65% | 76,40 | 77,26 | 76,98 | 77,00 | 77,10 | 8.470 | 429.315.893 |
| 17/3/2025 | 76,95 | 76,60 | -0,45% | 76,27 | 77,67 | 76,82 | 76,51 | 76,60 | 9.942 | 372.519.691 |
| 14/3/2025 | 77,40 | 76,95 | -0,58% | 76,20 | 77,60 | 76,83 | 76,84 | 76,95 | 10.455 | 443.149.205 |
| 13/3/2025 | 77,41 | 77,40 | -0,18% | 77,00 | 77,74 | 77,33 | 77,38 | 77,40 | 6.349 | 262.262.800 |
| 12/3/2025 | 77,71 | 77,54 | -0,08% | 77,13 | 77,90 | 77,61 | 77,45 | 77,54 | 7.860 | 338.317.348 |
| 11/3/2025 | 77,20 | 77,60 | +0,48% | 77,02 | 78,00 | 77,60 | 77,49 | 77,63 | 10.413 | 333.504.567 |
| 10/3/2025 | 76,00 | 77,23 | +1,62% | 75,77 | 77,61 | 76,96 | 76,89 | 77,23 | 8.685 | 277.275.182 |
| 7/3/2025 | 75,93 | 76,00 | +0,13% | 75,51 | 76,00 | 75,79 | 75,94 | 76,00 | 9.415 | 315.214.349 |
| 6/3/2025 | 75,96 | 75,90 | -0,12% | 75,03 | 75,96 | 75,58 | 75,64 | 75,90 | 10.599 | 486.511.516 |
| 5/3/2025 | 75,80 | 75,99 | -1,53% | 74,35 | 76,20 | 75,22 | 75,50 | 75,99 | 5.189 | 348.582.172 |
| 28/2/2025 | 77,70 | 77,17 | -0,75% | 76,52 | 78,47 | 77,62 | 77,17 | 77,19 | 7.191 | 381.588.717 |
| 27/2/2025 | 76,43 | 77,75 | +1,73% | 76,43 | 77,90 | 77,44 | 76,75 | 77,75 | 9.571 | 344.206.507 |
| 26/2/2025 | 77,90 | 76,43 | -1,89% | 76,01 | 78,92 | 77,40 | 76,39 | 76,55 | 13.806 | 402.656.495 |
| 25/2/2025 | 74,12 | 77,90 | +4,48% | 74,12 | 77,90 | 76,82 | 77,32 | 77,90 | 10.800 | 489.143.958 |
| 24/2/2025 | 72,99 | 74,56 | +2,60% | 72,80 | 75,18 | 74,01 | 74,34 | 74,56 | 7.709 | 409.474.203 |
| 21/2/2025 | 72,50 | 72,67 | +0,23% | 72,04 | 73,18 | 72,48 | 72,56 | 72,67 | 13.864 | 381.115.163 |
| 20/2/2025 | 72,07 | 72,50 | +0,69% | 71,82 | 73,15 | 72,37 | 71,90 | 72,50 | 11.307 | 415.087.558 |
| 19/2/2025 | 72,70 | 72,00 | -1,64% | 72,00 | 73,19 | 72,40 | 72,00 | 72,20 | 9.904 | 384.782.496 |
| 18/2/2025 | 72,98 | 73,20 | +0,30% | 71,80 | 73,88 | 73,10 | 73,15 | 73,20 | 8.368 | 522.622.837 |
| 17/2/2025 | 71,98 | 72,98 | +1,42% | 71,22 | 72,98 | 72,07 | 72,50 | 72,98 | 9.725 | 368.546.969 |
| 14/2/2025 | 71,20 | 71,96 | +1,07% | 70,29 | 71,96 | 71,29 | 71,62 | 71,96 | 8.222 | 319.612.668 |
| 13/2/2025 | 71,62 | 71,20 | -0,59% | 70,51 | 71,89 | 71,08 | 70,88 | 71,20 | 6.811 | 325.958.424 |
| 12/2/2025 | 72,39 | 71,62 | -1,08% | 71,25 | 72,39 | 71,63 | 71,40 | 71,62 | 8.444 | 279.666.251 |
| 11/2/2025 | 71,42 | 72,40 | +1,37% | 71,20 | 72,40 | 71,63 | 71,97 | 72,40 | 5.773 | 261.951.109 |
| 10/2/2025 | 72,23 | 71,42 | -1,12% | 71,20 | 72,80 | 71,90 | 71,42 | 71,58 | 12.528 | 312.138.198 |
| 7/2/2025 | 71,07 | 72,23 | +1,46% | 71,03 | 72,66 | 71,96 | 71,90 | 72,23 | 7.504 | 341.685.417 |
| 6/2/2025 | 70,99 | 71,19 | +0,28% | 70,00 | 71,24 | 70,88 | 70,70 | 71,19 | 6.961 | 390.294.209 |
| 5/2/2025 | 70,49 | 70,99 | +0,71% | 70,00 | 71,18 | 70,81 | 70,78 | 70,99 | 8.564 | 388.743.183 |
| 4/2/2025 | 69,74 | 70,49 | +1,02% | 68,56 | 70,85 | 69,21 | 70,05 | 70,49 | 11.585 | 529.252.124 |
| 3/2/2025 | 70,40 | 69,78 | -2,56% | 68,30 | 70,84 | 69,23 | 69,34 | 69,78 | 9.908 | 657.607.711 |
| 31/1/2025 | 72,48 | 71,61 | -1,12% | 71,22 | 73,35 | 72,09 | 71,61 | 71,89 | 10.521 | 350.566.878 |
| 30/1/2025 | 71,13 | 72,42 | +1,32% | 70,94 | 72,50 | 71,36 | 72,27 | 72,42 | 6.221 | 337.870.314 |
| 29/1/2025 | 71,81 | 71,48 | -0,46% | 71,08 | 72,50 | 71,52 | 71,30 | 71,48 | 8.006 | 291.171.750 |
| 28/1/2025 | 70,62 | 71,81 | +1,69% | 70,60 | 72,29 | 71,73 | 71,81 | 72,14 | 15.233 | 644.309.428 |
| 27/1/2025 | 69,74 | 70,62 | +1,19% | 68,81 | 71,70 | 70,52 | 70,62 | 71,02 | 13.782 | 424.038.994 |
| 24/1/2025 | 68,68 | 69,79 | +1,62% | 68,28 | 69,89 | 68,99 | 68,78 | 69,79 | 9.731 | 327.765.103 |
| 23/1/2025 | 69,56 | 68,68 | -1,27% | 68,18 | 70,59 | 69,25 | 68,68 | 68,98 | 9.123 | 304.851.924 |
| 22/1/2025 | 70,08 | 69,56 | -0,63% | 69,26 | 70,54 | 69,93 | 69,49 | 69,56 | 7.604 | 288.126.209 |
| 21/1/2025 | 71,02 | 70,00 | -1,21% | 70,00 | 71,86 | 70,51 | 70,00 | 70,24 | 7.702 | 393.380.328 |
| 20/1/2025 | 71,81 | 70,86 | -1,32% | 70,67 | 72,70 | 71,08 | 70,86 | 70,90 | 9.136 | 297.023.964 |
| 17/1/2025 | 74,60 | 71,81 | -3,68% | 71,50 | 74,96 | 72,24 | 71,81 | 72,23 | 11.669 | 538.467.287 |
| 16/1/2025 | 75,98 | 74,55 | -1,88% | 74,20 | 76,28 | 74,99 | 74,55 | 74,78 | 10.080 | 373.541.310 |
| 15/1/2025 | 75,15 | 75,98 | +0,28% | 74,06 | 76,02 | 75,21 | 75,26 | 75,98 | 8.760 | 431.375.308 |
| 14/1/2025 | 73,87 | 75,77 | +2,57% | 73,12 | 75,99 | 74,31 | 75,36 | 75,77 | 9.724 | 353.353.676 |
| 13/1/2025 | 75,17 | 73,87 | -1,73% | 73,52 | 75,42 | 74,19 | 73,82 | 73,87 | 6.819 | 234.409.856 |
| 10/1/2025 | 75,75 | 75,17 | -0,77% | 74,80 | 76,40 | 75,63 | 74,95 | 75,18 | 11.117 | 312.504.201 |
| 9/1/2025 | 77,10 | 75,75 | -1,12% | 75,68 | 77,15 | 76,02 | 75,75 | 75,95 | 8.563 | 250.199.566 |
| 8/1/2025 | 77,68 | 76,61 | -1,38% | 76,49 | 77,98 | 77,34 | 76,61 | 77,00 | 14.620 | 407.869.633 |
| 7/1/2025 | 77,99 | 77,68 | -0,33% | 77,06 | 78,47 | 77,41 | 77,68 | 77,90 | 8.146 | 291.580.277 |
| 6/1/2025 | 77,25 | 77,94 | +0,89% | 76,57 | 77,94 | 77,32 | 77,77 | 77,94 | 12.624 | 407.180.376 |
| 3/1/2025 | 76,80 | 77,25 | +0,59% | 76,11 | 78,39 | 77,01 | 77,23 | 77,25 | 14.270 | 405.199.788 |
| 2/1/2025 | 76,60 | 76,80 | +0,33% | 75,15 | 77,40 | 76,08 | 76,81 | 77,19 | 8.632 | 313.158.670 |
| 30/12/2024 | 76,50 | 76,55 | +0,07% | 75,06 | 77,63 | 76,69 | 76,52 | 76,55 | 9.781 | 469.124.478 |
| 27/12/2024 | 75,58 | 76,50 | +1,22% | 74,65 | 76,77 | 75,65 | 75,92 | 76,50 | 9.862 | 344.737.841 |
| 26/12/2024 | 73,78 | 75,58 | +2,51% | 71,86 | 76,78 | 73,59 | 75,58 | 76,74 | 14.557 | 506.548.105 |
| 23/12/2024 | 72,00 | 73,73 | +2,27% | 71,69 | 75,89 | 73,98 | 73,52 | 73,73 | 15.201 | 463.341.803 |
| 20/12/2024 | 69,06 | 72,09 | +5,44% | 68,08 | 72,20 | 71,07 | 72,00 | 72,09 | 17.448 | 1.070.203.690 |
| 19/12/2024 | 68,39 | 68,37 | -0,03% | 67,55 | 69,29 | 68,07 | 68,37 | 68,75 | 18.118 | 636.989.591 |
| 18/12/2024 | 70,33 | 68,39 | -2,74% | 68,01 | 71,10 | 69,05 | 68,25 | 68,39 | 19.338 | 654.945.810 |
| 17/12/2024 | 71,76 | 70,32 | -3,34% | 70,01 | 72,23 | 70,56 | 70,32 | 70,40 | 17.199 | 766.273.991 |
| 16/12/2024 | 73,83 | 72,75 | -1,74% | 71,81 | 74,24 | 73,15 | 72,30 | 72,75 | 14.904 | 577.911.451 |
| 13/12/2024 | 71,54 | 74,04 | +3,49% | 70,60 | 74,34 | 72,58 | 74,01 | 74,04 | 16.380 | 553.177.895 |
| 12/12/2024 | 69,51 | 71,54 | +2,30% | 69,51 | 71,83 | 70,89 | 71,41 | 71,54 | 10.476 | 481.980.838 |
| 11/12/2024 | 69,80 | 69,93 | -0,53% | 69,35 | 71,12 | 70,13 | 69,93 | 70,95 | 10.004 | 475.463.323 |
| 10/12/2024 | 70,78 | 70,30 | -0,68% | 69,17 | 71,46 | 70,55 | 70,30 | 70,42 | 11.645 | 824.401.588 |
| 9/12/2024 | 70,56 | 70,78 | +0,31% | 70,01 | 72,92 | 71,37 | 70,78 | 70,91 | 16.431 | 618.440.277 |
| 6/12/2024 | 69,76 | 70,56 | +1,25% | 69,01 | 71,48 | 70,63 | 70,56 | 71,00 | 16.862 | 628.030.816 |
| 5/12/2024 | 71,99 | 69,69 | -3,41% | 69,01 | 71,99 | 70,00 | 69,69 | 69,77 | 12.471 | 1.131.930.880 |
| 4/12/2024 | 73,28 | 72,15 | -1,54% | 71,55 | 73,28 | 72,15 | 72,01 | 72,15 | 11.418 | 594.540.785 |
| 3/12/2024 | 73,84 | 73,28 | -0,77% | 72,31 | 73,84 | 72,81 | 72,76 | 73,28 | 18.458 | 695.386.568 |
| 2/12/2024 | 73,58 | 73,85 | -0,22% | 72,29 | 74,35 | 73,09 | 73,84 | 74,35 | 18.240 | 728.782.646 |
| 29/11/2024 | 74,95 | 74,01 | -1,25% | 73,10 | 75,50 | 74,23 | 73,80 | 74,01 | 16.403 | 572.450.235 |
| 28/11/2024 | 77,45 | 74,95 | -3,23% | 74,95 | 77,99 | 76,22 | 74,95 | 75,44 | 11.990 | 522.029.275 |
| 27/11/2024 | 78,95 | 77,45 | -1,90% | 77,10 | 79,78 | 78,70 | 77,45 | 77,90 | 16.771 | 560.765.985 |
| 26/11/2024 | 78,37 | 78,95 | +0,74% | 78,37 | 79,80 | 79,04 | 78,92 | 78,95 | 10.767 | 437.841.687 |
| 25/11/2024 | 78,47 | 78,37 | -0,13% | 77,07 | 80,03 | 78,43 | 78,37 | 78,96 | 16.159 | 702.137.978 |
| 22/11/2024 | 77,60 | 78,47 | +1,12% | 77,39 | 79,50 | 78,28 | 78,32 | 78,56 | 18.220 | 631.550.151 |
| 21/11/2024 | 77,21 | 77,60 | +0,52% | 76,25 | 78,10 | 77,35 | 77,55 | 77,60 | 19.643 | 602.998.541 |
| 19/11/2024 | 78,36 | 77,20 | -1,48% | 77,10 | 78,72 | 77,90 | 77,20 | 77,25 | 10.651 | 460.142.648 |
| 18/11/2024 | 77,19 | 78,36 | +2,74% | 77,00 | 78,68 | 78,05 | 78,20 | 78,36 | 12.354 | 554.927.986 |
| 14/11/2024 | 77,00 | 76,27 | -0,95% | 76,27 | 78,50 | 77,71 | 76,27 | 76,33 | 17.904 | 685.905.461 |
| 13/11/2024 | 76,98 | 77,00 | +0,63% | 76,25 | 77,00 | 76,41 | 76,80 | 77,00 | 11.180 | 562.516.831 |
| 12/11/2024 | 77,74 | 76,52 | -1,57% | 76,52 | 78,50 | 77,51 | 76,52 | 76,86 | 9.083 | 522.674.500 |
| 11/11/2024 | 79,65 | 77,74 | -2,40% | 77,41 | 79,88 | 78,35 | 77,74 | 77,81 | 11.901 | 578.996.872 |
| 8/11/2024 | 77,60 | 79,65 | +2,38% | 77,60 | 79,90 | 78,34 | 79,51 | 79,65 | 11.564 | 712.281.204 |
| 7/11/2024 | 77,65 | 77,80 | +0,19% | 77,65 | 78,50 | 77,86 | 77,72 | 77,80 | 8.145 | 458.984.019 |
| 6/11/2024 | 78,19 | 77,65 | -1,65% | 77,52 | 78,90 | 77,94 | 77,65 | 78,10 | 10.216 | 489.503.379 |
| 5/11/2024 | 78,76 | 78,95 | +0,25% | 78,16 | 78,95 | 78,50 | 78,53 | 78,95 | 12.554 | 447.333.900 |
| 4/11/2024 | 78,66 | 78,75 | +0,11% | 78,36 | 79,36 | 78,98 | 78,38 | 78,75 | 9.849 | 485.821.026 |
| 1/11/2024 | 78,30 | 78,66 | -1,66% | 78,01 | 79,41 | 78,62 | 78,60 | 78,66 | 19.217 | 862.293.410 |
| 31/10/2024 | 80,28 | 79,99 | -0,36% | 79,85 | 80,41 | 79,99 | 79,99 | 80,01 | 12.100 | 606.658.929 |
| 30/10/2024 | 80,50 | 80,28 | -0,40% | 79,90 | 80,87 | 80,23 | 80,21 | 80,28 | 13.232 | 656.978.809 |
| 29/10/2024 | 80,51 | 80,60 | -0,04% | 80,22 | 80,72 | 80,49 | 80,60 | 80,63 | 14.524 | 507.663.484 |
| 28/10/2024 | 81,00 | 80,63 | -0,46% | 80,26 | 81,48 | 80,70 | 80,48 | 80,63 | 14.252 | 440.086.477 |
| 25/10/2024 | 80,21 | 81,00 | +1,00% | 80,11 | 81,92 | 81,29 | 80,87 | 81,00 | 13.979 | 469.782.409 |
| 24/10/2024 | 81,19 | 80,20 | -1,22% | 80,01 | 81,48 | 80,37 | 80,18 | 80,20 | 12.051 | 453.456.158 |
| 23/10/2024 | 81,61 | 81,19 | -0,51% | 81,06 | 82,00 | 81,45 | 81,19 | 81,40 | 12.676 | 434.702.881 |
| 22/10/2024 | 81,55 | 81,61 | +0,07% | 81,26 | 83,47 | 82,37 | 81,61 | 81,94 | 15.795 | 538.799.504 |
| 21/10/2024 | 82,64 | 81,55 | -1,22% | 81,55 | 83,07 | 82,07 | 81,55 | 81,67 | 14.198 | 429.426.697 |
| 18/10/2024 | 83,21 | 82,56 | -0,78% | 82,02 | 83,40 | 82,50 | 82,56 | 82,57 | 10.186 | 428.370.610 |
| 17/10/2024 | 83,36 | 83,21 | -0,18% | 83,10 | 83,64 | 83,35 | 83,21 | 83,40 | 7.727 | 369.585.032 |
| 16/10/2024 | 81,35 | 83,36 | +2,98% | 81,12 | 83,90 | 83,35 | 83,36 | 83,70 | 15.854 | 1.028.412.201 |
| 15/10/2024 | 81,61 | 80,95 | -0,81% | 80,55 | 81,94 | 81,14 | 80,80 | 80,95 | 14.473 | 541.863.203 |
| 14/10/2024 | 81,73 | 81,61 | +0,12% | 81,03 | 82,15 | 81,55 | 81,61 | 81,66 | 8.556 | 493.292.189 |
| 11/10/2024 | 82,02 | 81,51 | -0,62% | 81,03 | 82,32 | 81,65 | 81,30 | 81,51 | 13.187 | 567.948.404 |
| 10/10/2024 | 83,26 | 82,02 | -1,18% | 82,02 | 83,70 | 82,39 | 82,02 | 82,25 | 9.364 | 604.388.218 |
| 9/10/2024 | 84,15 | 83,00 | -1,46% | 83,00 | 84,23 | 83,36 | 83,00 | 83,04 | 13.561 | 583.113.056 |
| 8/10/2024 | 85,90 | 84,23 | -2,15% | 83,83 | 85,90 | 84,68 | 84,23 | 84,60 | 14.572 | 554.303.459 |
| 7/10/2024 | 83,87 | 86,08 | +2,64% | 83,49 | 86,22 | 85,23 | 86,06 | 86,08 | 14.453 | 702.092.981 |
| 4/10/2024 | 84,48 | 83,87 | -0,72% | 83,19 | 84,48 | 83,74 | 83,87 | 83,88 | 16.812 | 570.565.444 |
| 3/10/2024 | 83,76 | 84,48 | +0,57% | 83,40 | 84,70 | 83,91 | 84,48 | 84,60 | 16.955 | 584.606.448 |
| 2/10/2024 | 83,68 | 84,00 | +0,25% | 83,50 | 84,02 | 83,78 | 83,99 | 84,01 | 18.201 | 907.989.097 |
| 1/10/2024 | 82,90 | 83,79 | -0,53% | 82,02 | 84,21 | 83,60 | 83,68 | 83,79 | 28.498 | 1.304.039.140 |
| 30/9/2024 | 85,50 | 84,24 | -1,06% | 83,60 | 85,92 | 84,47 | 84,24 | 84,30 | 11.856 | 618.504.924 |
| 26/9/2024 | 86,19 | 85,14 | -1,22% | 84,62 | 86,19 | 85,26 | 85,06 | 85,14 | 27.708 | 728.933.837 |
| 25/9/2024 | 87,11 | 86,19 | -1,09% | 85,45 | 87,67 | 86,03 | 86,00 | 86,19 | 21.234 | 690.111.427 |
| 24/9/2024 | 88,16 | 87,14 | -1,43% | 86,26 | 88,38 | 87,53 | 87,14 | 87,15 | 12.583 | 464.201.711 |
| 23/9/2024 | 88,14 | 88,40 | -1,66% | 87,05 | 88,96 | 87,95 | 88,06 | 88,40 | 17.457 | 703.739.880 |
| 20/9/2024 | 87,20 | 89,89 | +3,31% | 87,19 | 90,19 | 89,61 | 89,80 | 89,89 | 26.667 | 9.576.886.832 |
| 19/9/2024 | 88,85 | 87,01 | -2,07% | 87,01 | 88,85 | 87,77 | 87,01 | 87,20 | 32.060 | 821.930.666 |
| 18/9/2024 | 89,50 | 88,85 | -0,73% | 88,53 | 90,09 | 89,19 | 88,85 | 88,90 | 19.082 | 586.316.232 |
| 17/9/2024 | 90,05 | 89,50 | -0,63% | 89,06 | 90,47 | 89,74 | 89,49 | 89,50 | 16.643 | 523.970.718 |
| 16/9/2024 | 89,61 | 90,07 | -0,32% | 89,50 | 90,73 | 89,99 | 89,97 | 90,07 | 16.093 | 590.416.423 |
| 13/9/2024 | 90,81 | 90,36 | -0,21% | 89,66 | 91,18 | 90,32 | 90,36 | 90,37 | 22.941 | 731.287.686 |
| 12/9/2024 | 91,35 | 90,55 | -1,08% | 90,25 | 91,35 | 90,88 | 90,50 | 90,55 | 11.092 | 538.100.789 |
| 11/9/2024 | 91,55 | 91,54 | -0,01% | 91,00 | 91,90 | 91,44 | 91,17 | 91,54 | 12.494 | 517.855.018 |
| 10/9/2024 | 91,68 | 91,55 | -0,60% | 91,25 | 92,30 | 91,71 | 91,52 | 91,55 | 13.225 | 536.981.948 |
| 9/9/2024 | 92,50 | 92,10 | -0,43% | 91,20 | 92,56 | 91,73 | 92,10 | 92,37 | 18.097 | 762.466.955 |
| 6/9/2024 | 91,80 | 92,50 | +0,54% | 91,68 | 92,66 | 92,38 | 92,50 | 92,57 | 17.074 | 495.476.717 |
| 5/9/2024 | 92,11 | 92,00 | -0,12% | 91,51 | 92,48 | 91,88 | 92,00 | 92,10 | 14.995 | 637.392.997 |
| 4/9/2024 | 92,69 | 92,11 | -0,74% | 92,00 | 93,50 | 92,41 | 92,11 | 92,15 | 10.797 | 591.936.981 |
| 3/9/2024 | 92,50 | 92,80 | +0,06% | 92,41 | 93,45 | 93,11 | 92,74 | 92,80 | 10.196 | 584.684.982 |
| 2/9/2024 | 92,43 | 92,74 | -1,01% | 92,40 | 92,97 | 92,66 | 92,52 | 92,74 | 16.927 | 597.458.162 |
| 30/8/2024 | 93,50 | 93,69 | +0,42% | 93,29 | 94,26 | 93,90 | 93,69 | 93,79 | 7.254 | 395.488.599 |
| 29/8/2024 | 93,84 | 93,30 | -0,05% | 93,06 | 93,84 | 93,42 | 93,30 | 93,45 | 10.461 | 376.597.281 |
| 28/8/2024 | 94,13 | 93,35 | -0,83% | 93,08 | 94,33 | 93,57 | 93,35 | 93,50 | 12.644 | 562.302.301 |
| 27/8/2024 | 93,72 | 94,13 | +0,45% | 93,58 | 94,45 | 94,08 | 94,06 | 94,13 | 11.743 | 529.880.785 |
| 26/8/2024 | 93,01 | 93,71 | +0,93% | 93,01 | 94,34 | 93,84 | 93,71 | 93,98 | 13.680 | 664.283.990 |
| 23/8/2024 | 92,90 | 92,85 | +0,41% | 92,50 | 93,77 | 93,12 | 92,85 | 93,01 | 17.336 | 602.537.765 |
| 22/8/2024 | 92,80 | 92,47 | -0,69% | 92,32 | 92,96 | 92,63 | 92,47 | 92,56 | 10.671 | 464.684.591 |
| 21/8/2024 | 92,88 | 93,11 | +0,28% | 92,72 | 93,28 | 92,99 | 93,10 | 93,11 | 6.987 | 324.257.853 |
| 20/8/2024 | 93,49 | 92,85 | -0,75% | 92,64 | 93,49 | 93,01 | 92,85 | 92,86 | 8.011 | 399.902.342 |
| 19/8/2024 | 93,85 | 93,55 | -0,25% | 93,02 | 94,00 | 93,60 | 93,49 | 93,55 | 10.180 | 461.876.979 |
| 16/8/2024 | 94,74 | 93,78 | -0,53% | 93,20 | 94,78 | 93,73 | 93,78 | 93,82 | 3.699 | 532.853.019 |
| 15/8/2024 | 93,74 | 94,28 | +0,58% | 93,50 | 94,77 | 94,19 | 94,28 | 94,30 | 1.445 | 395.650.638 |
| 14/8/2024 | 92,75 | 93,74 | +0,86% | 92,60 | 94,00 | 93,51 | 93,74 | 93,80 | 6.900 | 291.226.102 |
| 13/8/2024 | 93,50 | 92,94 | -0,43% | 92,90 | 93,50 | 93,09 | 92,94 | 93,28 | 6.232 | 335.448.501 |
| 12/8/2024 | 92,65 | 93,34 | +0,74% | 92,39 | 93,85 | 93,25 | 93,34 | 93,45 | 9.930 | 358.671.632 |
| 9/8/2024 | 91,97 | 92,65 | +0,98% | 91,75 | 92,75 | 92,16 | 92,65 | 92,69 | 2.810 | 434.698.424 |
| 8/8/2024 | 92,34 | 91,75 | -0,80% | 91,65 | 92,49 | 91,90 | 91,75 | 91,92 | 3.003 | 498.631.739 |
| 7/8/2024 | 92,94 | 92,49 | -0,04% | 92,14 | 93,23 | 92,48 | 92,21 | 92,49 | 9.571 | 348.438.394 |
| 6/8/2024 | 93,51 | 92,53 | -0,72% | 92,53 | 93,83 | 92,87 | 92,53 | 92,75 | 8.867 | 292.217.702 |
| 5/8/2024 | 92,60 | 93,20 | -0,34% | 91,32 | 94,36 | 92,80 | 93,20 | 93,63 | 1.941 | 431.739.634 |
| 2/8/2024 | 94,10 | 93,52 | -0,62% | 93,20 | 94,57 | 93,57 | 93,43 | 93,53 | 190 | 483.161.848 |
| 1/8/2024 | 93,75 | 94,10 | -0,26% | 93,51 | 94,89 | 94,03 | 94,08 | 94,10 | 3.705 | 507.988.751 |
| 31/7/2024 | 94,68 | 94,35 | -0,33% | 94,30 | 95,26 | 94,50 | 94,35 | 94,67 | 7.713 | 350.880.680 |
| 30/7/2024 | 94,49 | 94,66 | +0,18% | 94,09 | 95,79 | 94,87 | 94,51 | 94,66 | 3.560 | 467.625.002 |
| 29/7/2024 | 96,10 | 94,49 | -2,06% | 94,20 | 96,45 | 94,93 | 94,41 | 94,49 | 2.258 | 603.535.110 |
| 26/7/2024 | 95,90 | 96,48 | +0,71% | 95,10 | 96,48 | 95,76 | 96,46 | 96,48 | 2.209 | 343.895.438 |
| 25/7/2024 | 95,99 | 95,80 | -0,21% | 94,80 | 96,50 | 95,52 | 95,51 | 95,80 | 224 | 458.060.272 |
| 24/7/2024 | 95,59 | 96,00 | +0,53% | 94,70 | 96,66 | 95,81 | 96,00 | 96,08 | 8.475 | 390.873.766 |
| 23/7/2024 | 95,84 | 95,49 | -0,66% | 95,25 | 96,25 | 95,86 | 95,45 | 95,49 | 352 | 507.892.607 |
| 22/7/2024 | 96,06 | 96,12 | +0,27% | 95,87 | 96,95 | 96,35 | 96,12 | 96,15 | 1.289 | 452.211.849 |
| 19/7/2024 | 96,15 | 95,86 | -0,41% | 94,47 | 96,63 | 95,72 | 95,86 | 96,50 | 3.352 | 376.304.740 |
| 18/7/2024 | 96,45 | 96,25 | -0,77% | 95,45 | 96,74 | 96,02 | 96,05 | 96,25 | 2.343 | 536.942.179 |
| 17/7/2024 | 95,80 | 97,00 | +1,15% | 95,15 | 97,79 | 96,42 | 96,98 | 97,00 | 9.088 | 1.429.424.564 |
| 16/7/2024 | 94,66 | 95,90 | +1,31% | 94,32 | 96,85 | 95,60 | 95,16 | 95,90 | 2.168 | 558.995.524 |
| 15/7/2024 | 95,33 | 94,66 | -0,88% | 94,01 | 95,35 | 94,40 | 94,65 | 94,66 | 4.045 | 622.448.416 |
| 12/7/2024 | 94,00 | 95,50 | +2,24% | 93,30 | 95,86 | 94,72 | 95,50 | 95,59 | 1.215 | 517.422.619 |
| 11/7/2024 | 93,21 | 93,41 | +0,21% | 93,21 | 94,75 | 93,93 | 93,41 | 93,55 | 1.249 | 458.719.060 |
| 10/7/2024 | 91,32 | 93,21 | +1,77% | 91,32 | 93,48 | 92,50 | 92,99 | 93,21 | 8.964 | 410.527.954 |
| 9/7/2024 | 91,21 | 91,59 | +0,58% | 91,13 | 92,24 | 91,46 | 91,58 | 91,59 | 9.233 | 407.645.798 |
| 8/7/2024 | 92,77 | 91,06 | -1,84% | 90,74 | 93,83 | 91,50 | 91,06 | 91,22 | 9.968 | 902.486.833 |
| 5/7/2024 | 91,36 | 92,77 | +1,93% | 90,91 | 93,45 | 92,28 | 92,30 | 92,77 | 4.417 | 424.173.138 |
| 4/7/2024 | 89,40 | 91,01 | +1,99% | 89,30 | 91,10 | 90,37 | 91,01 | 91,02 | 1.417 | 454.420.585 |
| 3/7/2024 | 90,45 | 89,23 | -1,48% | 89,00 | 90,55 | 89,81 | 89,24 | 89,59 | 9.886 | 448.771.206 |
| 2/7/2024 | 90,78 | 90,57 | -0,02% | 89,47 | 91,46 | 90,40 | 90,50 | 90,57 | 3.481 | 791.250.690 |
| 1/7/2024 | 91,61 | 90,59 | -1,81% | 90,12 | 93,15 | 91,80 | 90,59 | 90,78 | 5.018 | 876.730.328 |
| 28/6/2024 | 90,71 | 92,26 | +2,23% | 90,71 | 92,45 | 91,49 | 92,26 | 92,44 | 5.899 | 469.572.618 |
| 27/6/2024 | 90,25 | 90,25 | 0,00% | 90,09 | 91,42 | 90,62 | 90,25 | 90,28 | 5.360 | 418.787.149 |
| 26/6/2024 | 90,01 | 90,25 | +0,31% | 89,30 | 91,47 | 90,57 | 90,24 | 90,25 | 5.140 | 682.649.455 |
| 25/6/2024 | 89,01 | 89,97 | +0,78% | 88,95 | 90,99 | 89,44 | 89,97 | 90,00 | 4.104 | 617.872.122 |
| 24/6/2024 | 89,00 | 89,27 | +0,30% | 88,01 | 90,00 | 89,55 | 89,27 | 89,31 | 735 | 797.400.593 |
| 21/6/2024 | 88,85 | 89,00 | +0,17% | 87,61 | 89,73 | 89,05 | 89,00 | 89,30 | 6.893 | 566.043.074 |
| 20/6/2024 | 89,64 | 88,85 | -0,88% | 87,40 | 89,90 | 88,87 | 88,85 | 88,86 | 2.125 | 1.140.549.814 |
| 19/6/2024 | 90,22 | 89,64 | -0,43% | 89,54 | 90,93 | 89,96 | 89,64 | 89,66 | 224 | 471.324.304 |
| 18/6/2024 | 90,45 | 90,03 | -0,46% | 89,80 | 91,00 | 90,30 | 90,03 | 90,28 | 6.013 | 554.415.635 |
| 17/6/2024 | 89,97 | 90,45 | -0,22% | 89,51 | 92,50 | 91,02 | 90,35 | 90,45 | 8.279 | 921.229.071 |
| 14/6/2024 | 89,31 | 90,65 | +1,72% | 89,14 | 90,91 | 90,31 | 90,65 | 90,68 | 5.156 | 808.975.617 |
| 13/6/2024 | 90,38 | 89,12 | -1,52% | 88,58 | 90,38 | 89,18 | 89,12 | 89,50 | 7.019 | 1.066.685.068 |
| 12/6/2024 | 90,99 | 90,50 | -0,42% | 90,01 | 91,07 | 90,64 | 90,43 | 90,36 | 5.704 | 820.225.283 |
| 11/6/2024 | 92,20 | 90,88 | -1,46% | 90,60 | 92,85 | 91,28 | 90,81 | 90,88 | 6.665 | 685.047.026 |
| 10/6/2024 | 94,18 | 92,23 | -2,07% | 91,90 | 94,31 | 92,59 | 92,23 | 92,24 | 4.684 | 1.130.496.018 |
| 7/6/2024 | 94,20 | 94,18 | +0,19% | 93,51 | 94,53 | 94,11 | 94,18 | 94,23 | 9.961 | 360.720.114 |
| 6/6/2024 | 94,09 | 94,00 | -0,09% | 93,59 | 94,87 | 94,24 | 94,00 | 94,06 | 5.335 | 339.432.871 |
| 5/6/2024 | 95,32 | 94,08 | -1,10% | 93,80 | 96,00 | 94,56 | 94,08 | 94,14 | 3.708 | 469.642.710 |
| 4/6/2024 | 95,56 | 95,13 | -1,30% | 95,01 | 96,79 | 95,98 | 95,13 | 95,54 | 1.836 | 530.388.713 |
| 3/6/2024 | 95,01 | 96,38 | +0,75% | 94,60 | 97,02 | 96,38 | 96,11 | 96,38 | 2.972 | 597.006.627 |
| 31/5/2024 | 94,23 | 95,66 | +1,52% | 94,23 | 95,79 | 95,31 | 95,65 | 95,66 | 9.140 | 367.819.271 |
| 29/5/2024 | 94,12 | 94,23 | +0,12% | 93,50 | 94,57 | 93,93 | 94,22 | 94,23 | 4.352 | 501.859.704 |
| 28/5/2024 | 95,21 | 94,12 | -0,94% | 93,76 | 95,42 | 94,29 | 94,12 | 94,30 | 4.551 | 876.370.968 |
| 27/5/2024 | 96,39 | 95,01 | -1,34% | 95,01 | 96,43 | 95,55 | 95,01 | 95,10 | 2.589 | 638.576.095 |
| 24/5/2024 | 96,25 | 96,30 | +0,26% | 95,76 | 96,50 | 96,14 | 96,30 | 96,40 | 3.001 | 510.725.573 |
| 23/5/2024 | 96,30 | 96,05 | -0,26% | 95,85 | 96,79 | 96,21 | 96,03 | 96,05 | 8.199 | 539.955.361 |
| 22/5/2024 | 96,60 | 96,30 | 0,00% | 96,08 | 97,20 | 96,60 | 96,30 | 96,34 | 516 | 655.747.984 |
| 21/5/2024 | 96,58 | 96,30 | -0,30% | 96,08 | 96,70 | 96,35 | 96,30 | 96,43 | 8.761 | 488.085.864 |
| 20/5/2024 | 96,49 | 96,59 | +0,23% | 96,13 | 96,95 | 96,69 | 96,40 | 96,59 | 7.380 | 664.793.942 |
| 17/5/2024 | 95,85 | 96,37 | +0,59% | 95,12 | 96,43 | 95,59 | 96,14 | 96,37 | 7.621 | 901.371.529 |
| 16/5/2024 | 95,12 | 95,80 | +0,85% | 95,02 | 96,40 | 95,83 | 95,80 | 95,81 | 789 | 855.059.699 |
| 15/5/2024 | 95,67 | 94,99 | -0,71% | 93,99 | 96,00 | 94,67 | 94,98 | 94,99 | 6.012 | 1.286.731.799 |
| 14/5/2024 | 96,65 | 95,67 | -1,01% | 95,25 | 97,02 | 95,78 | 95,67 | 95,68 | 2.144 | 770.467.200 |
| 13/5/2024 | 97,86 | 96,65 | -1,26% | 96,50 | 97,94 | 97,04 | 96,56 | 96,67 | 968 | 755.073.528 |
| 10/5/2024 | 98,03 | 97,88 | -0,15% | 97,36 | 98,20 | 97,74 | 97,77 | 97,88 | 8.648 | 561.443.830 |
| 9/5/2024 | 98,38 | 98,03 | -0,38% | 97,78 | 98,40 | 98,03 | 98,03 | 98,11 | 7.881 | 549.120.697 |
| 8/5/2024 | 97,94 | 98,40 | +0,41% | 97,51 | 98,40 | 97,88 | 98,16 | 98,40 | 6.080 | 447.337.411 |
| 7/5/2024 | 99,00 | 98,00 | -1,14% | 97,50 | 99,11 | 98,21 | 97,88 | 98,00 | 7.413 | 641.582.997 |
| 6/5/2024 | 100,10 | 99,13 | -1,01% | 98,63 | 100,14 | 99,04 | 99,13 | 99,24 | 3.130 | 709.191.006 |
| 3/5/2024 | 98,47 | 100,14 | +1,82% | 98,45 | 100,40 | 99,33 | 99,79 | 100,14 | 8.618 | 412.879.670 |
| 2/5/2024 | 99,10 | 98,35 | -2,00% | 96,64 | 99,38 | 97,48 | 98,35 | 98,48 | 1.704 | 2.236.635.453 |
| 30/4/2024 | 100,01 | 100,36 | +0,35% | 99,85 | 100,58 | 100,11 | 100,15 | 100,37 | 5.852 | 323.006.932 |
| 29/4/2024 | 100,60 | 100,01 | -0,60% | 99,60 | 100,60 | 99,90 | 100,01 | 100,20 | 8.325 | 400.377.811 |
| 26/4/2024 | 99,99 | 100,61 | +0,78% | 99,83 | 101,08 | 100,59 | 100,61 | 100,70 | 1.877 | 425.420.526 |
| 25/4/2024 | 100,00 | 99,83 | -0,17% | 99,73 | 100,49 | 100,02 | 99,83 | 99,92 | 7.633 | 328.132.667 |
| 24/4/2024 | 100,07 | 100,00 | -0,28% | 99,61 | 100,26 | 99,90 | 99,98 | 100,00 | 3.912 | 425.508.987 |
| 23/4/2024 | 100,41 | 100,28 | -0,18% | 100,00 | 100,85 | 100,27 | 100,25 | 100,28 | 1.300 | 455.631.043 |
| 22/4/2024 | 101,12 | 100,46 | -0,63% | 100,12 | 101,13 | 100,59 | 100,41 | 100,46 | 3.942 | 420.710.949 |
| 19/4/2024 | 101,34 | 101,10 | -0,26% | 100,89 | 101,54 | 101,23 | 101,10 | 101,34 | 9.967 | 346.364.924 |
| 18/4/2024 | 101,28 | 101,36 | +0,17% | 100,30 | 101,57 | 100,90 | 101,32 | 101,36 | 6.989 | 464.851.065 |
| 17/4/2024 | 101,55 | 101,19 | -0,35% | 100,74 | 101,60 | 101,32 | 101,19 | 101,24 | 7.890 | 377.985.927 |
| 16/4/2024 | 101,81 | 101,55 | -0,34% | 101,25 | 102,19 | 101,49 | 101,55 | 101,63 | 8.839 | 672.071.379 |
| 15/4/2024 | 101,57 | 101,90 | +0,32% | 101,22 | 102,45 | 101,84 | 101,85 | 101,90 | 4.439 | 911.228.490 |
| 12/4/2024 | 101,27 | 101,57 | +0,30% | 101,19 | 101,77 | 101,52 | 101,57 | 101,64 | 1.401 | 794.144.009 |
| 11/4/2024 | 101,39 | 101,27 | -0,12% | 101,10 | 101,49 | 101,27 | 101,27 | 101,48 | 8.728 | 301.725.011 |
| 10/4/2024 | 101,43 | 101,39 | +0,23% | 101,13 | 101,50 | 101,32 | 101,38 | 101,39 | 7.728 | 456.946.963 |
| 9/4/2024 | 101,09 | 101,16 | +0,01% | 101,01 | 101,76 | 101,35 | 101,16 | 101,43 | 5.882 | 508.517.225 |
| 8/4/2024 | 101,55 | 101,15 | -0,42% | 100,56 | 101,58 | 101,05 | 101,14 | 101,15 | 1.371 | 722.955.352 |
| 5/4/2024 | 101,76 | 101,58 | -0,18% | 101,40 | 101,76 | 101,63 | 101,50 | 101,58 | 3.596 | 451.663.297 |
| 4/4/2024 | 101,40 | 101,76 | +0,36% | 101,32 | 102,02 | 101,75 | 101,45 | 101,76 | 8.666 | 461.549.671 |
| 3/4/2024 | 101,65 | 101,40 | -0,11% | 101,35 | 101,81 | 101,58 | 101,40 | 101,69 | 8.128 | 341.225.295 |
| 2/4/2024 | 101,55 | 101,51 | +0,37% | 101,17 | 101,82 | 101,57 | 101,50 | 101,51 | 6.185 | 340.362.165 |
| 1/4/2024 | 101,38 | 101,14 | -0,40% | 101,00 | 101,90 | 101,48 | 101,14 | 101,60 | 8.052 | 824.393.083 |
| 28/3/2024 | 101,73 | 101,55 | -0,18% | 101,48 | 102,31 | 101,79 | 101,55 | 101,79 | 9.992 | 552.825.730 |
| 27/3/2024 | 101,64 | 101,73 | +0,22% | 101,50 | 101,81 | 101,64 | 101,73 | 101,74 | 6.249 | 495.497.123 |
| 26/3/2024 | 101,80 | 101,51 | -0,28% | 101,41 | 101,86 | 101,59 | 101,41 | 101,51 | 1.037 | 692.918.302 |
| 25/3/2024 | 101,77 | 101,80 | -0,04% | 101,48 | 101,99 | 101,71 | 101,55 | 101,80 | 2.763 | 666.980.697 |
| 22/3/2024 | 101,79 | 101,84 | +0,05% | 101,46 | 102,07 | 101,81 | 101,81 | 101,84 | 4.106 | 476.476.010 |
| 21/3/2024 | 101,82 | 101,79 | -0,01% | 101,40 | 101,85 | 101,54 | 101,69 | 101,79 | 5.318 | 2.558.629.733 |
| 20/3/2024 | 101,65 | 101,80 | +0,22% | 101,37 | 101,82 | 101,61 | 101,75 | 101,80 | 5.862 | 523.669.545 |
| 19/3/2024 | 101,90 | 101,58 | -0,03% | 101,52 | 101,92 | 101,76 | 101,58 | 101,69 | 5.636 | 358.575.987 |
| 18/3/2024 | 101,66 | 101,61 | -0,04% | 101,42 | 102,02 | 101,79 | 101,61 | 101,79 | 4.306 | 647.845.640 |
| 15/3/2024 | 101,81 | 101,65 | -0,16% | 101,16 | 102,28 | 101,78 | 101,65 | 101,75 | 9.093 | 498.837.006 |
| 14/3/2024 | 101,84 | 101,81 | -0,18% | 101,45 | 102,00 | 101,75 | 101,78 | 101,81 | 7.167 | 526.330.189 |
| 13/3/2024 | 101,64 | 101,99 | +0,47% | 101,54 | 102,00 | 101,88 | 101,89 | 101,99 | 8.450 | 316.450.991 |
| 12/3/2024 | 101,99 | 101,51 | -0,47% | 101,17 | 102,00 | 101,79 | 101,51 | 101,68 | 9.094 | 527.372.991 |
| 11/3/2024 | 102,24 | 101,99 | -0,11% | 101,75 | 102,24 | 101,93 | 101,97 | 101,99 | 7.529 | 357.829.383 |
| 8/3/2024 | 101,99 | 102,10 | +0,27% | 101,62 | 102,68 | 101,98 | 0,00 | 0,00 | 9.367 | 602.224.090 |
| 7/3/2024 | 102,21 | 101,82 | -0,18% | 101,82 | 102,34 | 101,99 | 101,82 | 102,00 | 8.637 | 511.903.445 |
| 6/3/2024 | 102,19 | 102,00 | -0,19% | 101,90 | 102,45 | 102,20 | 101,99 | 102,00 | 3.595 | 627.910.155 |
| 5/3/2024 | 102,54 | 102,19 | -0,34% | 101,90 | 102,71 | 102,22 | 102,16 | 102,19 | 1.297 | 703.780.999 |
| 4/3/2024 | 102,15 | 102,54 | +0,54% | 102,00 | 102,99 | 102,70 | 102,52 | 102,54 | 3.859 | 724.455.431 |
| 1/3/2024 | 102,20 | 101,99 | -0,95% | 101,75 | 102,70 | 102,27 | 101,98 | 101,99 | 3.872 | 849.577.815 |
| 29/2/2024 | 103,99 | 102,97 | -0,88% | 102,75 | 104,30 | 103,39 | 102,80 | 102,97 | 3.823 | 1.786.325.096 |
| 28/2/2024 | 104,08 | 103,88 | -0,19% | 103,74 | 104,15 | 103,97 | 103,88 | 103,99 | 122 | 507.397.647 |
| 27/2/2024 | 104,00 | 104,08 | +0,08% | 103,51 | 104,30 | 103,93 | 103,87 | 104,08 | 3.638 | 948.287.701 |
| 26/2/2024 | 103,69 | 104,00 | +0,30% | 103,40 | 104,45 | 103,92 | 103,96 | 104,00 | 4.123 | 707.691.422 |
| 23/2/2024 | 103,40 | 103,69 | +0,02% | 103,40 | 103,69 | 103,64 | 0,00 | 0,00 | 4.103 | 622.328.322 |
| 22/2/2024 | 103,45 | 103,67 | +0,21% | 103,30 | 103,73 | 103,56 | 103,54 | 103,67 | 7.509 | 399.518.092 |
| 21/2/2024 | 103,44 | 103,45 | -0,01% | 103,03 | 103,46 | 103,33 | 103,30 | 103,45 | 8.543 | 431.089.251 |
| 20/2/2024 | 102,88 | 103,46 | +0,43% | 102,82 | 103,49 | 102,97 | 103,30 | 103,46 | 6.087 | 653.963.688 |
| 19/2/2024 | 103,05 | 103,02 | -0,05% | 102,90 | 103,13 | 103,05 | 103,01 | 103,02 | 8.333 | 467.097.288 |
| 16/2/2024 | 102,89 | 103,07 | +0,17% | 102,60 | 103,21 | 102,88 | 103,02 | 103,07 | 41 | 580.557.354 |
| 15/2/2024 | 103,00 | 102,89 | -0,10% | 102,80 | 103,34 | 102,95 | 102,82 | 102,89 | 7.694 | 752.441.129 |
| 14/2/2024 | 102,82 | 102,99 | +0,17% | 102,82 | 103,40 | 103,16 | 102,99 | 103,28 | 8.566 | 517.579.156 |
| 9/2/2024 | 102,73 | 102,82 | +0,56% | 102,50 | 103,45 | 103,16 | 0,00 | 0,00 | 8.971 | 630.502.178 |
| 8/2/2024 | 102,40 | 102,25 | -0,15% | 102,12 | 102,90 | 102,33 | 102,25 | 102,58 | 4.983 | 406.338.209 |
| 7/2/2024 | 102,09 | 102,40 | +0,30% | 102,00 | 104,22 | 102,64 | 102,38 | 102,40 | 937 | 945.180.981 |
| 6/2/2024 | 102,34 | 102,09 | -0,21% | 101,96 | 102,46 | 102,21 | 102,06 | 102,09 | 8.886 | 413.258.943 |
| 5/2/2024 | 102,30 | 102,30 | 0,00% | 102,00 | 102,55 | 102,31 | 102,22 | 102,30 | 8.115 | 359.046.614 |
| 2/2/2024 | 102,03 | 102,30 | +0,26% | 101,95 | 102,54 | 102,24 | 102,22 | 102,30 | 8.168 | 353.377.280 |
| 1/2/2024 | 102,32 | 102,03 | -0,93% | 101,72 | 102,49 | 102,02 | 102,02 | 102,03 | 2.125 | 710.129.478 |
| 31/1/2024 | 103,51 | 102,99 | -0,50% | 102,77 | 103,75 | 103,04 | 102,98 | 102,99 | 8.444 | 740.967.601 |
| 30/1/2024 | 103,64 | 103,51 | -0,14% | 103,02 | 103,65 | 103,31 | 103,35 | 103,51 | 303 | 693.906.404 |
| 29/1/2024 | 103,88 | 103,65 | -0,30% | 103,41 | 103,96 | 103,71 | 103,63 | 103,65 | 6.347 | 334.512.792 |
| 26/1/2024 | 103,65 | 103,96 | +0,30% | 103,21 | 103,96 | 103,55 | 103,87 | 103,96 | 3.598 | 395.600.041 |
| 25/1/2024 | 103,46 | 103,65 | +0,19% | 103,19 | 103,77 | 103,53 | 103,34 | 103,65 | 5.933 | 198.776.043 |
| 24/1/2024 | 103,46 | 103,45 | -0,01% | 103,05 | 103,70 | 103,50 | 103,10 | 103,45 | 6.365 | 268.712.669 |
| 23/1/2024 | 103,70 | 103,46 | -0,23% | 103,12 | 104,00 | 103,63 | 103,27 | 103,46 | 6.164 | 259.134.863 |
| 22/1/2024 | 104,45 | 103,70 | -0,24% | 103,30 | 104,45 | 103,79 | 103,65 | 103,73 | 3.116 | 444.129.835 |
| 19/1/2024 | 104,20 | 103,95 | -0,35% | 103,71 | 104,21 | 103,95 | 103,95 | 103,96 | 359 | 440.690.794 |
| 18/1/2024 | 104,18 | 104,31 | +0,12% | 103,60 | 104,31 | 103,88 | 104,15 | 104,31 | 138 | 794.216.696 |
| 17/1/2024 | 104,19 | 104,18 | +0,07% | 103,90 | 104,20 | 104,00 | 103,93 | 104,18 | 2.368 | 707.547.071 |
| 16/1/2024 | 104,15 | 104,11 | -0,04% | 103,89 | 104,20 | 104,01 | 103,99 | 104,12 | 1.032 | 554.803.287 |
| 15/1/2024 | 104,01 | 104,15 | +0,14% | 103,81 | 104,40 | 104,10 | 104,15 | 104,16 | 8.270 | 378.040.299 |
| 12/1/2024 | 103,67 | 104,00 | +0,32% | 103,67 | 104,73 | 104,32 | 104,00 | 104,54 | 476 | 372.627.381 |
| 11/1/2024 | 103,60 | 103,67 | +0,07% | 103,60 | 104,11 | 103,89 | 103,67 | 103,80 | 3.958 | 231.682.611 |
| 10/1/2024 | 103,26 | 103,60 | +0,33% | 103,26 | 103,75 | 103,37 | 103,43 | 103,60 | 1.343 | 419.339.911 |
| 9/1/2024 | 103,65 | 103,26 | -0,34% | 103,26 | 103,89 | 103,60 | 103,26 | 103,30 | 1.730 | 338.312.978 |
| 8/1/2024 | 103,89 | 103,61 | +0,12% | 103,48 | 103,94 | 103,77 | 103,61 | 103,79 | 6.032 | 343.017.179 |
| 5/1/2024 | 103,90 | 103,49 | -0,40% | 103,00 | 103,99 | 103,65 | 103,48 | 103,81 | 1.013 | 438.577.219 |
| 4/1/2024 | 103,80 | 103,91 | +0,20% | 103,01 | 104,25 | 103,74 | 103,72 | 103,91 | 2.169 | 550.890.968 |
| 3/1/2024 | 103,38 | 103,70 | +0,54% | 103,17 | 104,00 | 103,74 | 103,70 | 103,79 | 5.249 | 239.171.719 |
| 2/1/2024 | 102,51 | 103,14 | -0,07% | 102,03 | 103,98 | 103,22 | 102,90 | 103,14 | 8.007 | 346.921.319 |
| 28/12/2023 | 103,27 | 103,21 | -0,06% | 103,00 | 103,95 | 103,27 | 103,21 | 103,44 | 5.656 | 431.084.272 |
| 27/12/2023 | 103,63 | 103,27 | -0,33% | 102,87 | 104,25 | 103,28 | 103,26 | 103,28 | 1.112 | 499.808.486 |
| 26/12/2023 | 103,30 | 103,61 | +0,30% | 102,32 | 103,84 | 103,28 | 103,50 | 103,61 | 54 | 1.487.823.818 |
| 22/12/2023 | 102,50 | 103,30 | +0,78% | 102,26 | 103,84 | 102,98 | 102,95 | 103,30 | 2.364 | 586.944.734 |
| 21/12/2023 | 101,31 | 102,50 | +1,21% | 101,31 | 102,99 | 102,15 | 102,39 | 102,50 | 6.252 | 341.550.078 |
| 20/12/2023 | 102,00 | 101,27 | -0,72% | 101,03 | 102,30 | 101,34 | 101,27 | 101,29 | 4.747 | 656.676.641 |
| 19/12/2023 | 101,75 | 102,00 | +0,25% | 101,52 | 102,00 | 101,85 | 101,90 | 102,00 | 5.248 | 275.566.062 |
| 18/12/2023 | 101,15 | 101,75 | +0,59% | 101,03 | 101,85 | 101,48 | 101,44 | 101,75 | 9.725 | 426.756.254 |
| 15/12/2023 | 101,00 | 101,15 | +0,17% | 100,63 | 101,32 | 101,06 | 101,15 | 101,30 | 17 | 360.536.019 |
| 14/12/2023 | 101,05 | 100,98 | -0,06% | 100,61 | 101,47 | 101,10 | 100,97 | 100,98 | 9.639 | 450.158.257 |
| 13/12/2023 | 101,19 | 101,04 | -0,13% | 100,98 | 101,73 | 101,23 | 101,04 | 101,19 | 7.516 | 386.042.585 |
| 12/12/2023 | 101,14 | 101,17 | +0,03% | 101,14 | 102,00 | 101,58 | 101,17 | 101,29 | 3.941 | 1.062.884.935 |
| 11/12/2023 | 101,35 | 101,14 | -0,16% | 101,11 | 101,68 | 101,38 | 101,14 | 101,55 | 5.433 | 233.232.692 |
| 8/12/2023 | 101,27 | 101,30 | +0,13% | 101,25 | 101,80 | 101,44 | 101,30 | 101,45 | 6.011 | 306.276.800 |
| 7/12/2023 | 101,30 | 101,17 | -0,21% | 101,00 | 101,82 | 101,48 | 101,17 | 101,74 | 6.106 | 869.353.526 |
| 6/12/2023 | 101,66 | 101,38 | +0,01% | 101,05 | 101,83 | 101,29 | 101,14 | 101,38 | 5.407 | 397.601.688 |
| 5/12/2023 | 101,21 | 101,37 | +0,17% | 101,00 | 101,91 | 101,37 | 101,03 | 101,37 | 6.781 | 273.229.352 |
| 4/12/2023 | 101,30 | 101,20 | -0,10% | 100,50 | 101,99 | 101,33 | 101,20 | 101,82 | 7.262 | 373.178.251 |
| 1/12/2023 | 100,74 | 101,30 | +0,32% | 100,57 | 101,60 | 101,03 | 101,30 | 101,54 | 8.890 | 476.013.684 |
| 30/11/2023 | 101,06 | 100,98 | -0,03% | 100,89 | 101,58 | 101,03 | 100,98 | 101,00 | 6.342 | 462.904.570 |
| 29/11/2023 | 101,68 | 101,01 | -0,34% | 101,00 | 101,68 | 101,12 | 101,01 | 101,05 | 8.076 | 288.139.171 |
| 28/11/2023 | 101,50 | 101,35 | -0,15% | 101,00 | 101,90 | 101,30 | 101,20 | 101,35 | 9.612 | 391.658.786 |
| 27/11/2023 | 101,62 | 101,50 | -0,12% | 101,31 | 101,97 | 101,54 | 101,31 | 101,63 | 3.023 | 394.272.518 |
| 24/11/2023 | 101,51 | 101,62 | +0,11% | 101,31 | 101,85 | 101,57 | 101,43 | 101,63 | 8.304 | 287.081.933 |
| 23/11/2023 | 101,62 | 101,51 | -0,04% | 101,30 | 101,89 | 101,52 | 101,40 | 101,51 | 2.460 | 307.753.471 |
| 22/11/2023 | 101,80 | 101,55 | -0,14% | 101,52 | 102,19 | 101,74 | 101,55 | 101,68 | 6.909 | 251.758.490 |
| 21/11/2023 | 102,09 | 101,69 | -0,28% | 101,50 | 102,75 | 102,09 | 101,64 | 101,69 | 1.035 | 777.172.879 |
| 20/11/2023 | 101,78 | 101,98 | -0,02% | 101,12 | 103,37 | 102,04 | 101,73 | 101,98 | 9.061 | 360.429.923 |
| 17/11/2023 | 102,00 | 102,00 | 0,00% | 101,72 | 102,39 | 101,97 | 102,00 | 102,04 | 5.623 | 238.092.178 |
| 16/11/2023 | 102,15 | 102,00 | +0,26% | 101,77 | 102,89 | 102,14 | 101,95 | 102,00 | 6.320 | 330.624.339 |
| 14/11/2023 | 103,76 | 101,74 | -2,66% | 101,30 | 103,76 | 101,77 | 101,74 | 101,89 | 9.954 | 677.708.674 |
| 13/11/2023 | 102,97 | 104,52 | +1,51% | 102,69 | 105,00 | 103,72 | 104,18 | 104,52 | 3.537 | 411.230.762 |
| 10/11/2023 | 103,60 | 102,97 | -0,61% | 102,51 | 104,00 | 103,03 | 102,71 | 102,97 | 2.832 | 422.022.918 |
| 9/11/2023 | 103,95 | 103,60 | -0,02% | 103,53 | 104,38 | 103,85 | 103,57 | 103,60 | 7.435 | 200.847.569 |
| 8/11/2023 | 103,64 | 103,62 | -0,02% | 103,17 | 104,77 | 103,59 | 103,26 | 103,62 | 649 | 379.630.893 |
| 7/11/2023 | 103,68 | 103,64 | -0,05% | 102,53 | 103,68 | 103,27 | 103,55 | 103,64 | 9.080 | 360.018.085 |
| 6/11/2023 | 102,30 | 103,69 | +1,36% | 102,02 | 106,39 | 103,45 | 103,17 | 103,69 | 8.020 | 345.048.646 |
| 3/11/2023 | 101,99 | 102,30 | +0,30% | 101,35 | 102,56 | 101,94 | 102,26 | 102,30 | 7.458 | 237.109.948 |
| 1/11/2023 | 102,64 | 101,99 | -1,33% | 100,75 | 103,70 | 102,03 | 101,71 | 101,99 | 3.609 | 1.121.721.971 |
| 31/10/2023 | 103,95 | 103,36 | -0,54% | 102,76 | 104,66 | 103,33 | 103,34 | 103,36 | 7.699 | 270.890.223 |
| 30/10/2023 | 105,82 | 103,92 | -1,80% | 102,94 | 105,92 | 104,15 | 103,90 | 103,92 | 452 | 712.201.083 |
| 27/10/2023 | 105,00 | 105,82 | +0,93% | 104,62 | 106,29 | 105,36 | 105,82 | 105,93 | 9.361 | 241.023.048 |
| 26/10/2023 | 106,25 | 104,84 | -1,33% | 104,52 | 106,57 | 105,26 | 104,84 | 104,85 | 8.874 | 296.781.282 |
| 25/10/2023 | 105,82 | 106,25 | +0,57% | 105,77 | 106,47 | 106,16 | 106,19 | 106,25 | 582 | 350.456.521 |
| 24/10/2023 | 106,77 | 105,65 | -0,75% | 105,50 | 106,77 | 106,18 | 105,65 | 106,00 | 8.497 | 348.969.460 |
| 23/10/2023 | 106,08 | 106,45 | +0,35% | 105,49 | 107,49 | 106,88 | 106,45 | 106,76 | 909 | 414.702.388 |
| 20/10/2023 | 104,62 | 106,08 | +1,40% | 104,13 | 106,50 | 105,51 | 106,08 | 106,49 | 1.802 | 254.649.809 |
| 19/10/2023 | 105,54 | 104,62 | -1,05% | 104,00 | 105,69 | 104,95 | 104,60 | 104,62 | 8.567 | 230.717.099 |
| 18/10/2023 | 106,40 | 105,73 | -0,63% | 104,81 | 106,52 | 105,77 | 105,50 | 105,73 | 9.443 | 321.422.210 |
| 17/10/2023 | 107,05 | 106,40 | -1,07% | 106,18 | 107,05 | 106,44 | 106,37 | 106,40 | 7.044 | 706.128.426 |
| 16/10/2023 | 105,74 | 107,55 | +1,46% | 105,06 | 107,80 | 106,29 | 107,08 | 107,55 | 7.105 | 355.647.864 |
| 13/10/2023 | 104,54 | 106,00 | +1,34% | 103,90 | 106,00 | 104,55 | 105,97 | 106,00 | 6.975 | 249.911.412 |
| 11/10/2023 | 104,06 | 104,60 | +0,52% | 103,61 | 104,82 | 104,02 | 103,92 | 104,60 | 8.587 | 398.892.754 |
| 10/10/2023 | 103,00 | 104,06 | +0,60% | 103,00 | 104,37 | 103,89 | 104,06 | 104,31 | 8.747 | 369.387.714 |
| 9/10/2023 | 103,91 | 103,44 | -0,45% | 103,00 | 104,38 | 103,66 | 103,44 | 103,55 | 1.567 | 398.001.177 |
| 6/10/2023 | 104,94 | 103,91 | -0,99% | 103,65 | 104,94 | 104,09 | 103,91 | 104,16 | 8.215 | 316.634.988 |
| 5/10/2023 | 103,61 | 104,95 | +1,74% | 103,61 | 105,12 | 104,20 | 104,80 | 104,95 | 7.797 | 368.898.262 |
| 4/10/2023 | 105,29 | 103,16 | -1,66% | 103,16 | 105,34 | 104,33 | 103,16 | 103,24 | 7.755 | 344.816.416 |
| 3/10/2023 | 104,98 | 104,90 | -0,27% | 104,07 | 105,58 | 104,70 | 104,90 | 104,91 | 618 | 420.319.714 |
| 2/10/2023 | 106,39 | 105,18 | -1,78% | 103,00 | 107,08 | 104,53 | 105,00 | 105,18 | 8.422 | 909.490.589 |
| 29/9/2023 | 103,67 | 107,09 | +3,34% | 103,66 | 107,09 | 104,96 | 106,45 | 107,09 | 568 | 501.968.368 |
| 28/9/2023 | 105,25 | 103,63 | -1,73% | 103,33 | 105,44 | 103,96 | 103,63 | 103,80 | 1.942 | 413.328.672 |
| 27/9/2023 | 105,69 | 105,45 | -0,16% | 103,77 | 105,98 | 105,20 | 105,23 | 105,45 | 9.358 | 389.579.138 |
| 26/9/2023 | 106,00 | 105,62 | -0,36% | 105,20 | 106,18 | 105,73 | 105,62 | 105,99 | 5.037 | 249.427.270 |
| 25/9/2023 | 106,10 | 106,00 | 0,00% | 105,41 | 106,87 | 106,09 | 106,00 | 106,01 | 4.268 | 250.356.442 |
| 22/9/2023 | 107,00 | 106,00 | -0,83% | 106,00 | 108,00 | 106,97 | 106,00 | 106,45 | 3.909 | 612.220.264 |
| 21/9/2023 | 107,20 | 106,89 | -0,29% | 106,50 | 107,25 | 106,93 | 106,89 | 107,20 | 5.854 | 237.766.258 |
| 20/9/2023 | 107,58 | 107,20 | -0,34% | 107,01 | 108,07 | 107,38 | 107,03 | 107,20 | 6.776 | 251.013.082 |
| 19/9/2023 | 107,80 | 107,57 | -0,19% | 107,36 | 108,20 | 107,82 | 107,56 | 107,57 | 6.514 | 262.526.336 |
| 18/9/2023 | 108,95 | 107,78 | -1,09% | 106,80 | 108,96 | 107,54 | 107,58 | 107,78 | 5.802 | 267.814.276 |
| 15/9/2023 | 106,60 | 108,97 | +2,32% | 106,50 | 109,89 | 108,15 | 108,79 | 108,97 | 4.165 | 894.877.865 |
| 14/9/2023 | 106,23 | 106,50 | +0,25% | 106,00 | 107,29 | 106,70 | 106,20 | 106,50 | 5.557 | 209.095.817 |
| 13/9/2023 | 107,49 | 106,23 | 0,00% | 106,01 | 107,49 | 106,67 | 106,26 | 106,52 | 5.055 | 270.820.906 |
| 12/9/2023 | 106,15 | 106,23 | +0,98% | 105,17 | 106,50 | 106,01 | 106,19 | 106,23 | 6.742 | 460.750.071 |
| 11/9/2023 | 105,16 | 105,20 | 0,00% | 104,50 | 105,20 | 105,04 | 105,05 | 105,20 | 7.063 | 231.169.523 |