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.
RAIZ4F - RAIZEN - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 18/7/2025 | 1,52 | 1,54 | +1,99% | 1,49 | 1,57 | 1,51 | 1,53 | 1,54 | 2.361 | 8.557.424 |
| 17/7/2025 | 1,52 | 1,51 | -0,66% | 1,50 | 1,53 | 1,51 | 1,51 | 1,52 | 1.814 | 4.489.904 |
| 16/7/2025 | 1,52 | 1,52 | 0,00% | 1,50 | 1,53 | 1,51 | 1,51 | 1,52 | 1.694 | 4.226.631 |
| 15/7/2025 | 1,53 | 1,52 | 0,00% | 1,50 | 1,57 | 1,52 | 1,51 | 1,52 | 2.389 | 6.015.922 |
| 14/7/2025 | 1,56 | 1,52 | -1,30% | 1,51 | 1,57 | 1,52 | 1,52 | 1,53 | 2.443 | 6.649.750 |
| 11/7/2025 | 1,59 | 1,54 | -1,91% | 1,52 | 1,59 | 1,53 | 1,53 | 1,54 | 2.567 | 7.295.531 |
| 10/7/2025 | 1,60 | 1,57 | -2,48% | 1,53 | 1,61 | 1,56 | 1,56 | 1,57 | 3.267 | 8.978.506 |
| 9/7/2025 | 1,67 | 1,61 | -3,59% | 1,60 | 1,67 | 1,63 | 1,61 | 1,62 | 2.441 | 7.113.701 |
| 8/7/2025 | 1,71 | 1,67 | -1,76% | 1,65 | 1,71 | 1,68 | 1,66 | 1,67 | 1.800 | 5.051.484 |
| 7/7/2025 | 1,72 | 1,70 | -0,58% | 1,69 | 1,72 | 1,70 | 1,70 | 1,71 | 2.118 | 4.771.693 |
| 4/7/2025 | 1,72 | 1,71 | -0,58% | 1,69 | 1,73 | 1,70 | 1,70 | 1,71 | 1.357 | 3.523.430 |
| 3/7/2025 | 1,68 | 1,72 | +2,38% | 1,66 | 1,72 | 1,68 | 1,71 | 1,72 | 1.706 | 4.101.063 |
| 2/7/2025 | 1,67 | 1,68 | 0,00% | 1,64 | 1,68 | 1,66 | 1,66 | 1,68 | 1.824 | 5.715.989 |
| 1/7/2025 | 1,66 | 1,68 | +0,60% | 1,65 | 1,70 | 1,66 | 1,67 | 1,68 | 1.752 | 4.839.357 |
| 30/6/2025 | 1,65 | 1,67 | +1,21% | 1,62 | 1,67 | 1,64 | 1,66 | 1,67 | 2.025 | 4.843.869 |
| 27/6/2025 | 1,67 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,64 | 1,65 | 2.050 | 4.974.828 |
| 26/6/2025 | 1,69 | 1,66 | 0,00% | 1,66 | 1,74 | 1,68 | 1,66 | 1,67 | 2.154 | 5.421.560 |
| 25/6/2025 | 1,65 | 1,66 | +0,61% | 1,59 | 1,70 | 1,62 | 1,66 | 1,67 | 2.826 | 7.789.580 |
| 24/6/2025 | 1,67 | 1,65 | -0,60% | 1,63 | 1,68 | 1,65 | 1,65 | 1,66 | 2.072 | 5.715.798 |
| 23/6/2025 | 1,73 | 1,66 | -5,68% | 1,64 | 1,78 | 1,68 | 1,65 | 1,66 | 3.650 | 9.144.215 |
| 20/6/2025 | 1,78 | 1,76 | -1,68% | 1,70 | 1,79 | 1,73 | 1,75 | 1,76 | 2.758 | 7.539.307 |
| 18/6/2025 | 1,86 | 1,79 | -3,24% | 1,78 | 1,87 | 1,80 | 1,78 | 1,79 | 2.748 | 7.747.448 |
| 17/6/2025 | 1,90 | 1,85 | -3,14% | 1,83 | 1,91 | 1,86 | 1,84 | 1,85 | 1.860 | 5.274.405 |
| 16/6/2025 | 1,84 | 1,91 | +4,37% | 1,83 | 1,93 | 1,87 | 1,90 | 1,91 | 1.713 | 4.637.951 |
| 13/6/2025 | 1,88 | 1,83 | -2,66% | 1,83 | 1,91 | 1,86 | 1,83 | 1,85 | 2.009 | 5.251.769 |
| 12/6/2025 | 1,91 | 1,88 | -1,05% | 1,87 | 1,91 | 1,88 | 1,88 | 1,90 | 1.492 | 3.753.084 |
| 11/6/2025 | 1,93 | 1,90 | -1,55% | 1,88 | 1,93 | 1,90 | 1,90 | 1,91 | 1.359 | 4.095.573 |
| 10/6/2025 | 1,95 | 1,93 | -0,52% | 1,92 | 2,00 | 1,94 | 1,93 | 1,94 | 1.378 | 3.868.238 |
| 9/6/2025 | 1,95 | 1,94 | -1,52% | 1,87 | 1,99 | 1,91 | 1,94 | 1,95 | 2.297 | 5.929.683 |
| 6/6/2025 | 1,98 | 1,97 | 0,00% | 1,94 | 1,99 | 1,97 | 1,97 | 1,99 | 1.361 | 4.318.594 |
| 5/6/2025 | 2,04 | 1,97 | -1,50% | 1,95 | 2,04 | 1,98 | 1,96 | 1,97 | 1.327 | 3.954.482 |
| 4/6/2025 | 2,01 | 2,00 | -0,99% | 1,97 | 2,06 | 2,02 | 1,99 | 2,00 | 1.444 | 4.762.102 |
| 3/6/2025 | 1,91 | 2,02 | +4,66% | 1,91 | 2,03 | 1,98 | 2,00 | 2,02 | 1.700 | 5.194.030 |
| 2/6/2025 | 1,96 | 1,93 | -2,03% | 1,92 | 2,00 | 1,94 | 1,93 | 1,94 | 1.786 | 6.002.550 |
| 30/5/2025 | 1,99 | 1,97 | -1,01% | 1,95 | 2,02 | 1,98 | 1,96 | 1,97 | 1.804 | 5.459.265 |
| 29/5/2025 | 1,98 | 1,99 | +1,02% | 1,93 | 2,00 | 1,96 | 1,97 | 1,99 | 1.610 | 4.510.159 |
| 28/5/2025 | 2,00 | 1,97 | -1,50% | 1,96 | 2,01 | 1,98 | 1,97 | 1,98 | 1.519 | 4.357.564 |
| 27/5/2025 | 1,97 | 2,00 | +0,50% | 1,96 | 2,07 | 1,99 | 1,99 | 2,00 | 1.836 | 6.643.501 |
| 26/5/2025 | 2,15 | 1,99 | -7,87% | 1,97 | 2,23 | 2,05 | 1,99 | 2,00 | 3.271 | 11.034.043 |
| 23/5/2025 | 2,02 | 2,16 | +6,40% | 1,96 | 2,24 | 2,12 | 2,15 | 2,16 | 3.759 | 14.535.752 |
| 22/5/2025 | 1,78 | 2,03 | +14,04% | 1,77 | 2,03 | 1,91 | 2,02 | 2,03 | 3.604 | 12.959.347 |
| 21/5/2025 | 1,70 | 1,78 | +5,95% | 1,68 | 1,81 | 1,76 | 1,77 | 1,78 | 2.849 | 8.850.562 |
| 20/5/2025 | 1,70 | 1,68 | -0,59% | 1,66 | 1,71 | 1,68 | 1,68 | 1,69 | 1.941 | 4.721.131 |
| 19/5/2025 | 1,71 | 1,69 | -1,17% | 1,66 | 1,71 | 1,68 | 1,68 | 1,69 | 2.533 | 7.224.321 |
| 16/5/2025 | 1,70 | 1,71 | -0,58% | 1,67 | 1,72 | 1,68 | 1,71 | 1,72 | 2.322 | 6.227.878 |
| 15/5/2025 | 1,73 | 1,72 | -0,58% | 1,68 | 1,73 | 1,70 | 1,71 | 1,72 | 2.938 | 8.611.365 |
| 14/5/2025 | 1,77 | 1,73 | -3,35% | 1,68 | 1,77 | 1,72 | 1,73 | 1,74 | 3.282 | 9.971.919 |
| 13/5/2025 | 1,79 | 1,79 | +1,13% | 1,77 | 1,87 | 1,81 | 1,79 | 1,80 | 1.598 | 4.506.036 |
| 12/5/2025 | 1,80 | 1,77 | -0,56% | 1,76 | 1,88 | 1,80 | 1,76 | 1,77 | 1.957 | 5.344.914 |
| 9/5/2025 | 1,82 | 1,78 | -3,78% | 1,76 | 1,85 | 1,79 | 1,78 | 1,80 | 1.690 | 4.276.871 |
| 8/5/2025 | 1,75 | 1,85 | +6,32% | 1,74 | 1,85 | 1,80 | 1,84 | 1,85 | 1.400 | 3.695.575 |
| 7/5/2025 | 1,77 | 1,74 | -0,57% | 1,72 | 1,78 | 1,74 | 1,73 | 1,74 | 1.715 | 4.445.022 |
| 6/5/2025 | 1,78 | 1,75 | -2,78% | 1,74 | 1,80 | 1,76 | 1,75 | 1,78 | 1.600 | 4.205.493 |
| 5/5/2025 | 1,87 | 1,80 | -3,23% | 1,74 | 1,89 | 1,80 | 1,78 | 1,80 | 2.490 | 7.187.089 |
| 2/5/2025 | 1,86 | 1,86 | +1,64% | 1,81 | 1,87 | 1,84 | 1,85 | 1,86 | 1.668 | 5.097.625 |
| 29/4/2025 | 1,79 | 1,83 | +1,67% | 1,78 | 1,84 | 1,81 | 1,83 | 1,84 | 1.148 | 2.953.377 |
| 28/4/2025 | 1,81 | 1,80 | +0,56% | 1,78 | 1,84 | 1,80 | 1,79 | 1,80 | 1.420 | 3.636.510 |
| 25/4/2025 | 1,85 | 1,79 | -3,24% | 1,77 | 1,88 | 1,80 | 1,79 | 1,81 | 1.923 | 4.619.371 |
| 24/4/2025 | 1,78 | 1,85 | +3,35% | 1,77 | 1,87 | 1,81 | 1,84 | 1,85 | 1.350 | 3.808.192 |
| 23/4/2025 | 1,75 | 1,79 | +3,47% | 1,74 | 1,82 | 1,79 | 1,78 | 1,79 | 1.573 | 4.248.839 |
| 22/4/2025 | 1,77 | 1,73 | -2,81% | 1,72 | 1,78 | 1,74 | 1,72 | 1,73 | 2.237 | 5.472.432 |
| 17/4/2025 | 1,73 | 1,78 | +2,30% | 1,73 | 1,78 | 1,75 | 1,77 | 1,78 | 1.213 | 3.113.452 |
| 16/4/2025 | 1,76 | 1,74 | -1,14% | 1,73 | 1,78 | 1,74 | 1,74 | 1,75 | 1.311 | 3.323.883 |
| 15/4/2025 | 1,80 | 1,76 | -0,56% | 1,73 | 1,81 | 1,75 | 1,75 | 1,76 | 1.408 | 3.509.599 |
| 14/4/2025 | 1,77 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 1.777 | 4.680.872 |
| 11/4/2025 | 1,77 | 1,77 | +1,14% | 1,74 | 1,78 | 1,76 | 1,76 | 1,77 | 1.227 | 3.396.050 |
| 10/4/2025 | 1,79 | 1,75 | -2,78% | 1,72 | 1,83 | 1,76 | 1,75 | 1,77 | 1.129 | 3.288.345 |
| 9/4/2025 | 1,68 | 1,80 | +6,51% | 1,66 | 1,80 | 1,72 | 1,77 | 1,80 | 1.720 | 6.175.993 |
| 8/4/2025 | 1,70 | 1,69 | -0,59% | 1,66 | 1,75 | 1,69 | 1,68 | 1,69 | 1.846 | 4.989.514 |
| 7/4/2025 | 1,75 | 1,70 | -2,86% | 1,66 | 1,76 | 1,70 | 1,70 | 1,72 | 2.626 | 6.968.819 |
| 4/4/2025 | 1,85 | 1,75 | -5,41% | 1,72 | 1,86 | 1,76 | 1,75 | 1,76 | 2.508 | 7.719.446 |
| 3/4/2025 | 1,86 | 1,85 | 0,00% | 1,82 | 1,89 | 1,86 | 1,84 | 1,85 | 1.319 | 3.092.274 |
| 2/4/2025 | 1,88 | 1,85 | 0,00% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 1.304 | 3.706.968 |
| 1/4/2025 | 1,85 | 1,85 | 0,00% | 1,84 | 1,88 | 1,85 | 1,85 | 1,88 | 1.418 | 3.536.204 |
| 31/3/2025 | 1,88 | 1,85 | -2,12% | 1,83 | 1,89 | 1,86 | 1,85 | 1,86 | 1.675 | 3.867.813 |
| 28/3/2025 | 1,92 | 1,89 | -0,53% | 1,85 | 1,93 | 1,88 | 1,89 | 1,90 | 1.914 | 4.700.366 |
| 27/3/2025 | 1,90 | 1,90 | 0,00% | 1,86 | 1,93 | 1,90 | 1,90 | 1,91 | 1.354 | 4.041.003 |
| 26/3/2025 | 1,86 | 1,90 | +0,53% | 1,86 | 1,90 | 1,88 | 1,89 | 1,90 | 1.459 | 3.451.910 |
| 25/3/2025 | 1,89 | 1,89 | +2,72% | 1,85 | 1,90 | 1,87 | 1,86 | 1,89 | 1.315 | 3.800.156 |
| 24/3/2025 | 1,87 | 1,84 | 0,00% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 2.525 | 4.492.283 |
| 21/3/2025 | 1,84 | 1,84 | 0,00% | 1,82 | 1,86 | 1,83 | 1,84 | 1,85 | 1.791 | 4.840.494 |
| 20/3/2025 | 1,87 | 1,84 | -0,54% | 1,83 | 1,89 | 1,85 | 1,84 | 1,85 | 1.838 | 4.765.383 |
| 19/3/2025 | 1,83 | 1,85 | +1,09% | 1,81 | 1,87 | 1,84 | 1,85 | 1,86 | 1.614 | 4.552.905 |
| 18/3/2025 | 1,85 | 1,83 | -0,54% | 1,80 | 1,87 | 1,82 | 1,82 | 1,83 | 1.619 | 4.184.150 |
| 17/3/2025 | 1,80 | 1,84 | +2,79% | 1,77 | 1,85 | 1,82 | 1,83 | 1,84 | 2.186 | 5.635.812 |
| 14/3/2025 | 1,72 | 1,79 | +5,92% | 1,70 | 1,80 | 1,76 | 1,78 | 1,79 | 1.960 | 5.200.447 |
| 13/3/2025 | 1,73 | 1,69 | -2,31% | 1,69 | 1,73 | 1,70 | 1,69 | 1,70 | 1.586 | 3.572.212 |
| 12/3/2025 | 1,75 | 1,73 | -0,57% | 1,70 | 1,76 | 1,72 | 1,71 | 1,73 | 1.554 | 3.479.178 |
| 11/3/2025 | 1,75 | 1,74 | 0,00% | 1,70 | 1,77 | 1,73 | 1,73 | 1,74 | 1.547 | 3.759.301 |
| 10/3/2025 | 1,74 | 1,74 | +0,58% | 1,72 | 1,79 | 1,75 | 1,74 | 1,75 | 1.962 | 4.678.276 |
| 7/3/2025 | 1,70 | 1,73 | 0,00% | 1,67 | 1,76 | 1,70 | 1,73 | 1,75 | 2.082 | 5.634.052 |
| 6/3/2025 | 1,72 | 1,73 | +0,58% | 1,66 | 1,73 | 1,70 | 1,71 | 1,73 | 2.098 | 5.639.612 |
| 5/3/2025 | 1,66 | 1,72 | +2,99% | 1,65 | 1,72 | 1,69 | 1,70 | 1,72 | 1.349 | 3.643.990 |
| 28/2/2025 | 1,75 | 1,67 | -4,02% | 1,63 | 1,76 | 1,68 | 1,67 | 1,68 | 2.726 | 8.110.373 |
| 27/2/2025 | 1,75 | 1,74 | 0,00% | 1,72 | 1,77 | 1,74 | 1,74 | 1,76 | 1.437 | 3.699.973 |
| 26/2/2025 | 1,79 | 1,74 | -2,25% | 1,72 | 1,79 | 1,75 | 1,73 | 1,74 | 1.616 | 4.350.318 |
| 25/2/2025 | 1,70 | 1,78 | +5,95% | 1,66 | 1,78 | 1,71 | 1,75 | 1,78 | 1.966 | 5.594.786 |
| 24/2/2025 | 1,74 | 1,68 | -3,45% | 1,67 | 1,76 | 1,69 | 1,68 | 1,70 | 3.031 | 7.434.770 |
| 21/2/2025 | 1,76 | 1,74 | -0,57% | 1,70 | 1,77 | 1,73 | 1,73 | 1,74 | 2.522 | 6.454.298 |
| 20/2/2025 | 1,80 | 1,75 | -2,78% | 1,73 | 1,80 | 1,75 | 1,74 | 1,75 | 2.684 | 6.891.544 |
| 19/2/2025 | 1,87 | 1,80 | -2,70% | 1,77 | 1,87 | 1,79 | 1,78 | 1,80 | 2.547 | 7.446.616 |
| 18/2/2025 | 1,85 | 1,85 | 0,00% | 1,83 | 1,92 | 1,87 | 1,84 | 1,85 | 2.677 | 7.416.049 |
| 17/2/2025 | 1,73 | 1,85 | +4,52% | 1,64 | 1,85 | 1,76 | 1,84 | 1,85 | 3.313 | 10.789.238 |
| 14/2/2025 | 1,78 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,79 | 2.567 | 7.097.399 |
| 13/2/2025 | 1,79 | 1,77 | -2,21% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 1.603 | 3.933.927 |
| 12/2/2025 | 1,81 | 1,81 | -0,55% | 1,75 | 1,82 | 1,77 | 1,80 | 1,81 | 1.918 | 5.466.389 |
| 11/2/2025 | 1,80 | 1,82 | +1,68% | 1,77 | 1,83 | 1,80 | 1,81 | 1,82 | 1.580 | 4.651.944 |
| 10/2/2025 | 1,84 | 1,79 | +0,56% | 1,75 | 1,84 | 1,79 | 1,78 | 1,79 | 2.372 | 6.685.896 |
| 7/2/2025 | 1,85 | 1,78 | -2,73% | 1,74 | 1,87 | 1,77 | 1,77 | 1,78 | 3.237 | 9.428.187 |
| 6/2/2025 | 1,71 | 1,83 | +7,65% | 1,62 | 1,87 | 1,69 | 1,83 | 1,84 | 5.536 | 18.252.008 |
| 5/2/2025 | 1,84 | 1,70 | -7,61% | 1,68 | 1,85 | 1,74 | 1,70 | 1,71 | 6.171 | 19.436.768 |
| 4/2/2025 | 1,91 | 1,84 | -3,16% | 1,83 | 1,93 | 1,86 | 1,84 | 1,86 | 3.064 | 9.180.347 |
| 3/2/2025 | 1,90 | 1,90 | 0,00% | 1,85 | 1,91 | 1,87 | 1,90 | 1,91 | 3.434 | 12.624.350 |
| 31/1/2025 | 1,97 | 1,90 | -2,56% | 1,90 | 1,98 | 1,92 | 1,90 | 1,91 | 3.183 | 9.649.595 |
| 30/1/2025 | 1,95 | 1,95 | 0,00% | 1,93 | 1,98 | 1,95 | 1,95 | 1,96 | 1.909 | 6.440.639 |
| 29/1/2025 | 1,98 | 1,95 | -1,02% | 1,91 | 1,98 | 1,93 | 1,94 | 1,95 | 2.500 | 7.008.232 |
| 28/1/2025 | 1,97 | 1,97 | +0,51% | 1,93 | 1,99 | 1,96 | 1,96 | 1,97 | 1.967 | 5.712.107 |
| 27/1/2025 | 1,91 | 1,96 | +3,70% | 1,88 | 2,02 | 1,96 | 1,95 | 1,96 | 2.747 | 8.519.005 |
| 24/1/2025 | 1,87 | 1,89 | +1,61% | 1,86 | 1,93 | 1,89 | 1,89 | 1,91 | 2.613 | 9.826.123 |
| 23/1/2025 | 1,94 | 1,86 | -3,13% | 1,85 | 1,94 | 1,88 | 1,86 | 1,87 | 3.287 | 10.485.407 |
| 22/1/2025 | 1,89 | 1,92 | +2,13% | 1,88 | 1,96 | 1,90 | 1,92 | 1,93 | 3.616 | 12.935.119 |
| 21/1/2025 | 1,93 | 1,88 | -2,59% | 1,83 | 1,93 | 1,87 | 1,88 | 1,89 | 6.246 | 23.821.648 |
| 20/1/2025 | 2,02 | 1,93 | -4,93% | 1,91 | 2,03 | 1,93 | 1,92 | 1,93 | 5.532 | 18.891.035 |
| 17/1/2025 | 2,03 | 2,03 | +1,00% | 2,00 | 2,04 | 2,02 | 2,02 | 2,03 | 1.919 | 6.534.613 |
| 16/1/2025 | 2,11 | 2,01 | -3,83% | 2,00 | 2,13 | 2,04 | 2,01 | 2,02 | 2.066 | 6.906.972 |
| 15/1/2025 | 2,02 | 2,09 | +4,50% | 2,00 | 2,10 | 2,04 | 2,08 | 2,09 | 2.088 | 6.480.274 |
| 14/1/2025 | 2,04 | 2,00 | -0,99% | 1,97 | 2,04 | 1,99 | 2,00 | 2,01 | 3.073 | 9.520.907 |
| 13/1/2025 | 2,05 | 2,02 | 0,00% | 1,99 | 2,06 | 2,02 | 2,01 | 2,02 | 2.782 | 9.289.884 |
| 10/1/2025 | 2,05 | 2,02 | -0,98% | 2,01 | 2,06 | 2,02 | 2,01 | 2,02 | 2.480 | 7.771.313 |
| 9/1/2025 | 2,07 | 2,04 | -0,49% | 2,03 | 2,08 | 2,05 | 2,04 | 2,05 | 2.626 | 8.203.091 |
| 8/1/2025 | 2,17 | 2,05 | -5,09% | 2,04 | 2,17 | 2,07 | 2,04 | 2,05 | 3.985 | 13.433.201 |
| 7/1/2025 | 2,19 | 2,16 | -0,92% | 2,15 | 2,23 | 2,18 | 2,16 | 2,17 | 1.976 | 6.498.770 |
| 6/1/2025 | 2,15 | 2,18 | +2,83% | 2,11 | 2,19 | 2,16 | 2,17 | 2,18 | 2.125 | 6.576.003 |
| 3/1/2025 | 2,13 | 2,12 | +0,47% | 2,08 | 2,14 | 2,10 | 2,11 | 2,12 | 2.944 | 9.567.605 |
| 2/1/2025 | 2,18 | 2,11 | -1,86% | 2,10 | 2,18 | 2,13 | 2,11 | 2,12 | 3.336 | 11.894.974 |
| 30/12/2024 | 2,14 | 2,15 | +0,47% | 2,10 | 2,18 | 2,13 | 2,15 | 2,17 | 2.704 | 9.295.543 |
| 27/12/2024 | 2,16 | 2,14 | -0,47% | 2,11 | 2,19 | 2,13 | 2,12 | 2,14 | 3.617 | 13.038.344 |
| 26/12/2024 | 2,21 | 2,15 | -0,92% | 2,14 | 2,23 | 2,17 | 2,15 | 2,17 | 3.382 | 11.500.433 |
| 23/12/2024 | 2,31 | 2,17 | -5,24% | 2,15 | 2,33 | 2,21 | 2,17 | 2,19 | 3.910 | 13.242.394 |
| 20/12/2024 | 2,18 | 2,29 | +5,05% | 2,15 | 2,33 | 2,25 | 2,29 | 2,30 | 2.840 | 8.851.401 |
| 19/12/2024 | 2,20 | 2,18 | -0,91% | 2,15 | 2,25 | 2,18 | 2,18 | 2,19 | 3.326 | 12.043.056 |
| 18/12/2024 | 2,37 | 2,20 | -5,98% | 2,15 | 2,37 | 2,23 | 2,19 | 2,20 | 5.214 | 20.047.928 |
| 17/12/2024 | 2,42 | 2,34 | -2,90% | 2,32 | 2,43 | 2,36 | 2,34 | 2,35 | 3.707 | 12.876.478 |
| 16/12/2024 | 2,47 | 2,41 | -2,03% | 2,41 | 2,49 | 2,45 | 2,41 | 2,42 | 2.745 | 8.124.638 |
| 13/12/2024 | 2,49 | 2,46 | +0,41% | 2,43 | 2,50 | 2,45 | 2,45 | 2,48 | 2.679 | 8.416.062 |
| 12/12/2024 | 2,63 | 2,45 | -5,77% | 2,45 | 2,63 | 2,51 | 2,45 | 2,47 | 2.437 | 10.515.531 |
| 11/12/2024 | 2,57 | 2,60 | +1,96% | 2,52 | 2,65 | 2,56 | 2,59 | 2,60 | 1.856 | 7.551.697 |
| 10/12/2024 | 2,47 | 2,55 | +4,51% | 2,45 | 2,55 | 2,50 | 2,54 | 2,55 | 1.647 | 5.590.914 |
| 9/12/2024 | 2,49 | 2,44 | -0,81% | 2,43 | 2,52 | 2,46 | 2,43 | 2,44 | 3.086 | 11.668.224 |
| 6/12/2024 | 2,59 | 2,46 | -3,53% | 2,45 | 2,60 | 2,49 | 2,45 | 2,46 | 3.515 | 12.396.943 |
| 5/12/2024 | 2,59 | 2,55 | -1,92% | 2,54 | 2,63 | 2,58 | 2,55 | 2,56 | 1.955 | 6.341.492 |
| 4/12/2024 | 2,54 | 2,60 | +3,59% | 2,51 | 2,60 | 2,55 | 2,58 | 2,60 | 1.696 | 5.807.067 |
| 3/12/2024 | 2,52 | 2,51 | -1,18% | 2,50 | 2,56 | 2,52 | 2,51 | 2,52 | 1.962 | 7.766.876 |
| 2/12/2024 | 2,64 | 2,54 | -5,22% | 2,50 | 2,68 | 2,54 | 2,53 | 2,54 | 3.946 | 20.380.388 |
| 29/11/2024 | 2,58 | 2,68 | +5,10% | 2,52 | 2,68 | 2,60 | 2,67 | 2,68 | 2.580 | 10.631.193 |
| 28/11/2024 | 2,66 | 2,55 | -4,49% | 2,55 | 2,67 | 2,60 | 2,55 | 2,58 | 2.390 | 9.391.001 |
| 27/11/2024 | 2,67 | 2,67 | +0,38% | 2,63 | 2,70 | 2,66 | 2,65 | 2,67 | 2.338 | 7.008.598 |
| 26/11/2024 | 2,68 | 2,66 | +0,38% | 2,63 | 2,69 | 2,66 | 2,65 | 2,66 | 1.954 | 8.461.028 |
| 25/11/2024 | 2,62 | 2,65 | +2,32% | 2,58 | 2,70 | 2,63 | 2,65 | 2,67 | 3.666 | 14.804.595 |
| 22/11/2024 | 2,45 | 2,59 | +6,58% | 2,43 | 2,61 | 2,52 | 2,59 | 2,60 | 2.995 | 11.004.149 |
| 21/11/2024 | 2,47 | 2,43 | -1,22% | 2,42 | 2,49 | 2,45 | 2,42 | 2,43 | 3.460 | 12.213.323 |
| 19/11/2024 | 2,52 | 2,46 | -1,99% | 2,45 | 2,52 | 2,47 | 2,46 | 2,48 | 2.948 | 10.590.683 |
| 18/11/2024 | 2,43 | 2,51 | +2,45% | 2,41 | 2,51 | 2,45 | 2,50 | 2,51 | 3.518 | 13.868.384 |
| 14/11/2024 | 2,50 | 2,45 | -1,61% | 2,42 | 2,50 | 2,46 | 2,44 | 2,45 | 4.376 | 16.662.796 |
| 13/11/2024 | 2,65 | 2,49 | -5,68% | 2,49 | 2,66 | 2,53 | 2,49 | 2,50 | 7.011 | 32.279.969 |
| 12/11/2024 | 2,70 | 2,64 | -2,58% | 2,63 | 2,72 | 2,66 | 2,64 | 2,66 | 3.518 | 16.742.877 |
| 11/11/2024 | 2,73 | 2,71 | +0,74% | 2,66 | 2,74 | 2,69 | 2,70 | 2,71 | 2.817 | 11.889.382 |
| 8/11/2024 | 2,80 | 2,69 | -3,93% | 2,68 | 2,81 | 2,72 | 2,69 | 2,70 | 6.078 | 36.734.081 |
| 7/11/2024 | 2,93 | 2,80 | -4,44% | 2,79 | 2,94 | 2,85 | 2,80 | 2,81 | 2.934 | 12.525.927 |
| 6/11/2024 | 2,89 | 2,93 | +0,34% | 2,83 | 2,94 | 2,87 | 2,92 | 2,93 | 1.955 | 8.665.890 |
| 5/11/2024 | 2,92 | 2,92 | +1,04% | 2,83 | 2,93 | 2,87 | 2,91 | 2,92 | 1.698 | 7.537.568 |
| 4/11/2024 | 2,86 | 2,89 | +1,40% | 2,85 | 2,91 | 2,88 | 2,89 | 2,90 | 2.021 | 8.985.133 |
| 1/11/2024 | 2,81 | 2,85 | +1,79% | 2,80 | 2,87 | 2,83 | 2,85 | 2,86 | 2.040 | 9.582.443 |
| 31/10/2024 | 2,85 | 2,80 | -1,41% | 2,80 | 2,86 | 2,82 | 2,79 | 2,80 | 2.529 | 13.852.390 |
| 30/10/2024 | 2,83 | 2,84 | 0,00% | 2,82 | 2,86 | 2,83 | 2,83 | 2,84 | 1.579 | 6.759.205 |
| 29/10/2024 | 2,88 | 2,84 | -1,39% | 2,81 | 2,90 | 2,84 | 2,83 | 2,84 | 2.344 | 10.006.681 |
| 28/10/2024 | 2,85 | 2,88 | +1,41% | 2,84 | 2,89 | 2,86 | 2,87 | 2,88 | 2.035 | 8.034.265 |
| 25/10/2024 | 2,95 | 2,84 | -2,74% | 2,83 | 2,96 | 2,87 | 2,83 | 2,84 | 2.969 | 13.262.630 |
| 24/10/2024 | 2,88 | 2,92 | +1,74% | 2,84 | 2,95 | 2,88 | 2,92 | 2,94 | 1.648 | 7.505.899 |
| 23/10/2024 | 2,88 | 2,87 | -1,03% | 2,80 | 2,88 | 2,83 | 2,87 | 2,88 | 6.090 | 13.084.083 |
| 22/10/2024 | 2,89 | 2,90 | +0,69% | 2,83 | 2,90 | 2,86 | 2,87 | 2,90 | 2.976 | 12.950.559 |
| 21/10/2024 | 2,94 | 2,88 | -1,71% | 2,88 | 2,94 | 2,90 | 2,88 | 2,90 | 2.832 | 12.107.370 |
| 18/10/2024 | 2,96 | 2,93 | -1,01% | 2,91 | 2,98 | 2,93 | 2,92 | 2,93 | 2.515 | 10.953.894 |
| 17/10/2024 | 3,04 | 2,96 | -2,31% | 2,93 | 3,04 | 2,95 | 2,95 | 2,96 | 2.424 | 11.201.693 |
| 16/10/2024 | 3,01 | 3,03 | +1,00% | 2,98 | 3,06 | 3,03 | 3,02 | 3,03 | 1.475 | 7.002.347 |
| 15/10/2024 | 2,98 | 3,00 | +1,01% | 2,96 | 3,02 | 2,99 | 3,00 | 3,01 | 1.836 | 7.052.943 |
| 14/10/2024 | 2,96 | 2,97 | +1,02% | 2,90 | 2,98 | 2,93 | 2,96 | 2,97 | 3.372 | 15.738.015 |
| 11/10/2024 | 2,99 | 2,94 | -1,34% | 2,89 | 2,99 | 2,92 | 2,94 | 2,95 | 3.330 | 16.421.038 |
| 10/10/2024 | 3,01 | 2,98 | 0,00% | 2,96 | 3,01 | 2,98 | 2,98 | 2,99 | 1.830 | 8.753.773 |
| 9/10/2024 | 3,03 | 2,98 | -1,32% | 2,96 | 3,05 | 2,98 | 2,98 | 3,01 | 2.816 | 13.727.543 |
| 8/10/2024 | 3,04 | 3,02 | -0,98% | 2,99 | 3,05 | 3,02 | 3,02 | 3,03 | 1.898 | 8.678.354 |
| 7/10/2024 | 3,07 | 3,05 | -0,33% | 3,01 | 3,08 | 3,04 | 3,03 | 3,05 | 2.049 | 9.155.659 |
| 4/10/2024 | 3,09 | 3,06 | 0,00% | 3,03 | 3,10 | 3,05 | 3,06 | 3,07 | 1.569 | 8.445.203 |
| 3/10/2024 | 3,18 | 3,06 | -3,47% | 3,01 | 3,18 | 3,06 | 3,06 | 3,07 | 2.394 | 11.773.554 |
| 2/10/2024 | 3,12 | 3,17 | +1,28% | 3,10 | 3,24 | 3,18 | 3,17 | 3,18 | 1.845 | 8.794.043 |
| 1/10/2024 | 3,11 | 3,13 | +0,97% | 3,09 | 3,17 | 3,13 | 3,12 | 3,13 | 1.785 | 10.528.970 |
| 30/9/2024 | 3,16 | 3,10 | +1,31% | 3,10 | 3,18 | 3,12 | 3,10 | 3,12 | 1.604 | 7.626.156 |
| 26/9/2024 | 3,04 | 3,06 | +0,33% | 3,03 | 3,11 | 3,05 | 3,06 | 3,07 | 1.489 | 7.872.233 |
| 25/9/2024 | 3,10 | 3,05 | -1,93% | 3,02 | 3,13 | 3,07 | 3,04 | 3,06 | 1.563 | 6.712.196 |
| 24/9/2024 | 3,08 | 3,11 | +2,30% | 3,04 | 3,15 | 3,11 | 3,11 | 3,12 | 1.346 | 6.519.571 |
| 23/9/2024 | 3,15 | 3,04 | -2,88% | 3,04 | 3,16 | 3,08 | 3,04 | 3,06 | 2.323 | 9.707.241 |
| 20/9/2024 | 3,08 | 3,13 | +1,29% | 3,04 | 3,13 | 3,08 | 3,12 | 3,13 | 1.808 | 6.945.667 |
| 19/9/2024 | 3,13 | 3,09 | -0,32% | 3,06 | 3,15 | 3,09 | 3,07 | 3,09 | 1.334 | 5.583.352 |
| 18/9/2024 | 3,15 | 3,10 | -1,27% | 3,09 | 3,18 | 3,12 | 3,09 | 3,10 | 1.672 | 6.072.138 |
| 17/9/2024 | 3,10 | 3,14 | +1,29% | 3,07 | 3,18 | 3,14 | 3,14 | 3,16 | 1.745 | 7.262.985 |
| 16/9/2024 | 3,10 | 3,10 | +0,32% | 3,07 | 3,14 | 3,10 | 3,09 | 3,10 | 1.866 | 7.571.735 |
| 13/9/2024 | 3,08 | 3,09 | +0,65% | 3,06 | 3,14 | 3,10 | 3,09 | 3,12 | 2.093 | 8.760.286 |
| 12/9/2024 | 2,99 | 3,07 | +2,68% | 2,84 | 3,09 | 3,01 | 3,07 | 3,08 | 2.911 | 14.493.629 |
| 11/9/2024 | 2,98 | 2,99 | +1,36% | 2,94 | 3,01 | 2,97 | 2,98 | 2,99 | 2.468 | 12.291.354 |
| 10/9/2024 | 3,03 | 2,95 | -1,67% | 2,92 | 3,03 | 2,95 | 2,95 | 2,96 | 3.525 | 15.890.250 |
| 9/9/2024 | 3,06 | 3,00 | -1,64% | 2,98 | 3,08 | 3,01 | 3,00 | 3,01 | 3.183 | 12.709.688 |
| 6/9/2024 | 3,17 | 3,05 | -3,17% | 3,04 | 3,18 | 3,09 | 3,05 | 3,06 | 2.849 | 12.118.275 |
| 5/9/2024 | 3,14 | 3,15 | +0,32% | 3,12 | 3,18 | 3,14 | 3,14 | 3,15 | 1.571 | 6.692.083 |
| 4/9/2024 | 3,12 | 3,14 | +0,32% | 3,11 | 3,17 | 3,14 | 3,14 | 3,16 | 1.626 | 6.867.602 |
| 3/9/2024 | 3,20 | 3,13 | -1,88% | 3,12 | 3,20 | 3,15 | 3,12 | 3,13 | 2.309 | 8.039.879 |
| 2/9/2024 | 3,22 | 3,19 | +0,31% | 3,16 | 3,25 | 3,18 | 3,18 | 3,19 | 2.003 | 8.210.985 |
| 30/8/2024 | 3,22 | 3,18 | -1,24% | 3,15 | 3,24 | 3,18 | 3,18 | 3,19 | 2.327 | 10.436.307 |
| 29/8/2024 | 3,27 | 3,22 | -1,53% | 3,17 | 3,28 | 3,21 | 3,19 | 3,22 | 1.809 | 8.083.656 |
| 28/8/2024 | 3,28 | 3,27 | 0,00% | 3,21 | 3,29 | 3,25 | 3,26 | 3,27 | 1.664 | 9.473.589 |
| 27/8/2024 | 3,30 | 3,27 | -0,91% | 3,25 | 3,32 | 3,29 | 3,27 | 3,28 | 1.329 | 6.870.414 |
| 26/8/2024 | 3,24 | 3,30 | +1,23% | 3,20 | 3,33 | 3,28 | 3,30 | 3,32 | 1.903 | 9.114.197 |
| 23/8/2024 | 3,25 | 3,26 | +0,93% | 3,23 | 3,32 | 3,26 | 3,26 | 3,27 | 1.560 | 7.751.976 |
| 22/8/2024 | 3,25 | 3,23 | -0,62% | 3,20 | 3,28 | 3,23 | 3,23 | 3,25 | 1.560 | 8.090.504 |
| 21/8/2024 | 3,29 | 3,25 | -1,52% | 3,22 | 3,33 | 3,26 | 3,25 | 3,26 | 2.276 | 12.212.113 |
| 20/8/2024 | 3,30 | 3,30 | -0,60% | 3,24 | 3,33 | 3,27 | 3,28 | 3,30 | 2.273 | 10.068.093 |
| 19/8/2024 | 3,32 | 3,32 | +0,91% | 3,27 | 3,35 | 3,32 | 3,31 | 3,32 | 2.176 | 9.591.171 |
| 16/8/2024 | 3,29 | 3,29 | +1,23% | 3,24 | 3,32 | 3,27 | 3,28 | 3,29 | 1.672 | 6.856.408 |
| 15/8/2024 | 3,25 | 3,25 | -1,52% | 3,21 | 3,32 | 3,26 | 3,25 | 3,26 | 2.186 | 9.925.820 |
| 14/8/2024 | 3,39 | 3,30 | -1,79% | 3,19 | 3,39 | 3,24 | 3,29 | 3,30 | 3.051 | 15.261.540 |
| 13/8/2024 | 3,33 | 3,36 | +1,82% | 3,27 | 3,40 | 3,32 | 3,36 | 3,39 | 2.121 | 12.273.570 |
| 12/8/2024 | 3,29 | 3,30 | +0,30% | 3,26 | 3,35 | 3,31 | 3,29 | 3,30 | 2.100 | 12.269.454 |
| 9/8/2024 | 3,16 | 3,29 | +4,78% | 3,13 | 3,32 | 3,25 | 3,28 | 3,29 | 2.306 | 13.023.636 |
| 8/8/2024 | 3,14 | 3,14 | -0,63% | 3,14 | 3,20 | 3,16 | 3,14 | 3,17 | 1.802 | 10.171.767 |
| 7/8/2024 | 3,07 | 3,16 | +4,29% | 3,03 | 3,17 | 3,08 | 3,15 | 3,16 | 1.921 | 9.674.074 |
| 6/8/2024 | 2,97 | 3,03 | +2,71% | 2,92 | 3,11 | 3,02 | 3,03 | 3,06 | 3.100 | 13.857.011 |
| 5/8/2024 | 2,87 | 2,95 | 0,00% | 2,83 | 2,96 | 2,88 | 2,94 | 2,95 | 3.202 | 16.731.679 |
| 2/8/2024 | 2,99 | 2,95 | -1,01% | 2,93 | 3,02 | 2,97 | 2,94 | 2,95 | 2.883 | 13.243.864 |
| 1/8/2024 | 3,02 | 2,98 | -1,00% | 2,97 | 3,08 | 3,01 | 2,98 | 3,00 | 2.342 | 11.352.366 |
| 31/7/2024 | 3,01 | 3,01 | +1,01% | 2,98 | 3,05 | 3,00 | 3,00 | 3,01 | 1.895 | 7.676.469 |
| 30/7/2024 | 3,01 | 2,98 | -1,00% | 2,98 | 3,05 | 2,99 | 2,98 | 3,01 | 1.871 | 7.275.811 |
| 29/7/2024 | 3,05 | 3,01 | -1,95% | 2,99 | 3,11 | 3,01 | 3,00 | 3,01 | 2.267 | 8.739.078 |
| 26/7/2024 | 3,09 | 3,07 | +0,66% | 3,04 | 3,13 | 3,08 | 3,07 | 3,08 | 1.660 | 7.181.157 |
| 25/7/2024 | 3,03 | 3,05 | +0,33% | 3,02 | 3,08 | 3,05 | 3,05 | 3,08 | 1.530 | 6.626.321 |
| 24/7/2024 | 3,05 | 3,04 | +0,33% | 3,02 | 3,07 | 3,04 | 3,03 | 3,04 | 1.881 | 8.863.461 |
| 23/7/2024 | 3,10 | 3,03 | -1,94% | 3,03 | 3,10 | 3,06 | 3,03 | 3,05 | 1.832 | 8.817.491 |
| 22/7/2024 | 3,08 | 3,09 | +0,32% | 3,05 | 3,13 | 3,08 | 3,09 | 3,10 | 2.039 | 10.058.033 |
| 19/7/2024 | 3,13 | 3,08 | -0,65% | 3,08 | 3,15 | 3,10 | 3,08 | 3,09 | 1.534 | 6.871.873 |
| 18/7/2024 | 3,18 | 3,10 | -2,52% | 3,10 | 3,20 | 3,14 | 3,10 | 3,12 | 1.933 | 9.429.345 |
| 17/7/2024 | 3,10 | 3,18 | +3,58% | 3,08 | 3,20 | 3,13 | 3,17 | 3,18 | 2.408 | 10.480.319 |
| 16/7/2024 | 3,10 | 3,07 | -0,65% | 3,05 | 3,12 | 3,08 | 3,07 | 3,08 | 2.083 | 10.492.971 |
| 15/7/2024 | 3,09 | 3,09 | -0,32% | 3,08 | 3,12 | 3,09 | 3,09 | 3,11 | 2.267 | 9.135.385 |
| 12/7/2024 | 3,11 | 3,10 | +0,65% | 3,06 | 3,13 | 3,09 | 3,09 | 3,10 | 2.360 | 10.521.864 |
| 11/7/2024 | 3,02 | 3,08 | +2,33% | 3,01 | 3,12 | 3,09 | 3,08 | 3,10 | 2.103 | 11.072.833 |
| 10/7/2024 | 3,05 | 3,01 | -1,63% | 2,98 | 3,08 | 3,01 | 3,01 | 3,02 | 2.850 | 14.143.441 |
| 9/7/2024 | 3,06 | 3,06 | -0,33% | 3,02 | 3,09 | 3,04 | 3,05 | 3,06 | 1.691 | 8.513.441 |
| 8/7/2024 | 3,11 | 3,07 | -0,97% | 3,02 | 3,12 | 3,05 | 3,05 | 3,07 | 2.619 | 12.255.263 |
| 5/7/2024 | 3,02 | 3,10 | +2,99% | 3,00 | 3,10 | 3,05 | 3,09 | 3,10 | 2.455 | 10.723.008 |
| 4/7/2024 | 3,04 | 3,01 | 0,00% | 2,96 | 3,07 | 3,03 | 3,01 | 3,02 | 1.876 | 8.901.587 |
| 3/7/2024 | 3,02 | 3,01 | -0,66% | 3,00 | 3,06 | 3,03 | 3,01 | 3,02 | 1.909 | 9.238.844 |
| 2/7/2024 | 2,98 | 3,03 | +2,02% | 2,94 | 3,03 | 2,98 | 3,02 | 3,03 | 2.575 | 12.303.680 |
| 1/7/2024 | 2,95 | 2,97 | 0,00% | 2,95 | 3,00 | 2,97 | 2,97 | 2,98 | 2.978 | 15.284.878 |
| 28/6/2024 | 3,00 | 2,97 | 0,00% | 2,91 | 3,01 | 2,94 | 2,97 | 2,98 | 3.726 | 16.382.822 |
| 27/6/2024 | 2,87 | 2,97 | +4,21% | 2,87 | 2,99 | 2,92 | 2,97 | 2,98 | 2.390 | 9.961.634 |
| 26/6/2024 | 2,88 | 2,85 | -0,70% | 2,82 | 2,90 | 2,84 | 2,85 | 2,86 | 1.848 | 8.700.729 |
| 25/6/2024 | 2,89 | 2,87 | -1,03% | 2,83 | 2,92 | 2,86 | 2,87 | 2,88 | 2.037 | 8.221.728 |
| 24/6/2024 | 2,91 | 2,90 | 0,00% | 2,86 | 2,92 | 2,89 | 2,90 | 2,91 | 2.398 | 9.851.600 |
| 21/6/2024 | 2,80 | 2,90 | +3,57% | 2,76 | 2,90 | 2,82 | 2,87 | 2,90 | 2.532 | 10.692.193 |
| 20/6/2024 | 2,82 | 2,80 | -0,36% | 2,74 | 2,85 | 2,78 | 2,79 | 2,80 | 2.945 | 13.777.398 |
| 19/6/2024 | 2,82 | 2,81 | -0,71% | 2,75 | 2,84 | 2,78 | 2,81 | 2,82 | 2.220 | 8.257.895 |
| 18/6/2024 | 2,79 | 2,83 | +1,43% | 2,77 | 2,85 | 2,80 | 2,81 | 2,83 | 1.663 | 7.127.951 |
| 17/6/2024 | 2,80 | 2,79 | -1,41% | 2,73 | 2,82 | 2,77 | 2,79 | 2,80 | 2.546 | 10.236.532 |
| 14/6/2024 | 2,81 | 2,83 | +1,07% | 2,77 | 2,86 | 2,81 | 2,82 | 2,83 | 2.603 | 12.129.137 |
| 13/6/2024 | 2,69 | 2,80 | +3,70% | 2,68 | 2,82 | 2,76 | 2,79 | 2,80 | 2.513 | 11.645.343 |
| 12/6/2024 | 2,83 | 2,70 | -3,91% | 2,65 | 2,89 | 2,71 | 2,69 | 2,70 | 3.288 | 15.357.473 |
| 11/6/2024 | 2,76 | 2,81 | +3,31% | 2,72 | 2,82 | 2,76 | 2,80 | 2,81 | 2.128 | 10.459.418 |
| 10/6/2024 | 2,75 | 2,72 | -0,73% | 2,67 | 2,77 | 2,72 | 2,72 | 2,74 | 2.752 | 11.758.818 |
| 7/6/2024 | 2,75 | 2,74 | -0,36% | 2,67 | 2,77 | 2,70 | 2,72 | 2,74 | 3.369 | 14.000.684 |
| 6/6/2024 | 2,73 | 2,75 | +0,73% | 2,72 | 2,80 | 2,74 | 2,74 | 2,75 | 2.776 | 12.544.887 |
| 5/6/2024 | 2,72 | 2,73 | -0,36% | 2,65 | 2,76 | 2,69 | 2,73 | 2,74 | 3.886 | 18.372.182 |
| 4/6/2024 | 2,82 | 2,74 | -2,49% | 2,69 | 2,85 | 2,74 | 2,74 | 2,75 | 5.078 | 22.827.784 |
| 3/6/2024 | 2,87 | 2,81 | -2,43% | 2,80 | 2,89 | 2,83 | 2,81 | 2,82 | 3.725 | 16.641.060 |
| 31/5/2024 | 2,89 | 2,88 | -1,37% | 2,83 | 2,92 | 2,87 | 2,88 | 2,89 | 2.934 | 13.166.076 |
| 29/5/2024 | 2,86 | 2,92 | +2,46% | 2,82 | 2,92 | 2,85 | 2,91 | 2,92 | 2.876 | 13.946.302 |
| 28/5/2024 | 2,96 | 2,85 | -3,06% | 2,85 | 2,99 | 2,89 | 2,85 | 2,87 | 3.763 | 16.442.003 |
| 27/5/2024 | 2,85 | 2,94 | +3,16% | 2,85 | 2,95 | 2,90 | 2,93 | 2,94 | 3.509 | 14.543.467 |
| 24/5/2024 | 2,82 | 2,85 | +1,06% | 2,80 | 2,85 | 2,83 | 2,84 | 2,85 | 3.075 | 14.846.483 |
| 23/5/2024 | 2,82 | 2,82 | +0,36% | 2,76 | 2,84 | 2,79 | 2,81 | 2,82 | 4.046 | 21.077.194 |
| 22/5/2024 | 2,94 | 2,81 | -4,10% | 2,78 | 2,95 | 2,84 | 2,81 | 2,82 | 7.488 | 37.007.507 |
| 21/5/2024 | 2,95 | 2,93 | -0,34% | 2,90 | 2,97 | 2,92 | 2,93 | 2,94 | 3.908 | 19.076.530 |
| 20/5/2024 | 2,99 | 2,94 | -1,34% | 2,93 | 3,04 | 2,96 | 2,94 | 2,95 | 4.704 | 22.216.952 |
| 17/5/2024 | 3,02 | 2,98 | -1,97% | 2,97 | 3,03 | 2,98 | 2,97 | 2,98 | 3.004 | 13.213.318 |
| 16/5/2024 | 3,05 | 3,04 | 0,00% | 2,94 | 3,06 | 2,97 | 3,03 | 3,04 | 4.531 | 20.176.994 |
| 15/5/2024 | 3,02 | 3,04 | +1,00% | 2,97 | 3,04 | 2,99 | 3,02 | 3,04 | 2.943 | 12.577.654 |
| 14/5/2024 | 2,94 | 3,01 | +0,67% | 2,91 | 3,03 | 2,95 | 3,01 | 3,03 | 3.700 | 17.431.712 |
| 13/5/2024 | 3,04 | 2,99 | -1,32% | 2,96 | 3,05 | 2,99 | 2,99 | 3,00 | 4.178 | 19.724.036 |
| 10/5/2024 | 3,07 | 3,03 | -0,66% | 3,00 | 3,08 | 3,02 | 3,03 | 3,04 | 2.860 | 13.182.310 |
| 9/5/2024 | 3,13 | 3,05 | -2,56% | 3,03 | 3,13 | 3,05 | 3,05 | 3,09 | 2.744 | 13.068.686 |
| 8/5/2024 | 3,19 | 3,13 | -1,57% | 3,12 | 3,21 | 3,14 | 3,12 | 3,13 | 2.429 | 11.541.002 |
| 7/5/2024 | 3,19 | 3,18 | 0,00% | 3,16 | 3,24 | 3,18 | 3,18 | 3,19 | 1.519 | 7.789.264 |
| 6/5/2024 | 3,23 | 3,18 | -2,75% | 3,17 | 3,28 | 3,22 | 3,18 | 3,21 | 2.281 | 12.059.238 |
| 3/5/2024 | 3,16 | 3,27 | +4,14% | 3,16 | 3,28 | 3,23 | 3,25 | 3,27 | 1.906 | 11.437.174 |
| 2/5/2024 | 3,09 | 3,14 | +1,62% | 3,09 | 3,19 | 3,13 | 3,14 | 3,15 | 2.419 | 11.824.273 |
| 30/4/2024 | 3,09 | 3,09 | +0,65% | 3,04 | 3,09 | 3,06 | 3,08 | 3,09 | 2.146 | 9.353.685 |
| 29/4/2024 | 3,09 | 3,07 | -0,32% | 3,05 | 3,11 | 3,07 | 3,07 | 3,08 | 1.648 | 5.885.195 |
| 26/4/2024 | 3,06 | 3,08 | +0,65% | 3,04 | 3,11 | 3,08 | 3,07 | 3,08 | 1.812 | 7.791.697 |
| 25/4/2024 | 3,06 | 3,06 | -1,29% | 3,04 | 3,12 | 3,07 | 3,06 | 3,07 | 1.656 | 7.340.699 |
| 24/4/2024 | 3,08 | 3,10 | -0,32% | 3,00 | 3,12 | 3,04 | 3,09 | 3,10 | 2.044 | 9.465.752 |
| 23/4/2024 | 3,12 | 3,11 | -0,96% | 3,04 | 3,14 | 3,09 | 3,11 | 3,12 | 1.976 | 8.704.005 |
| 22/4/2024 | 3,05 | 3,14 | +3,29% | 3,00 | 3,14 | 3,07 | 3,13 | 3,14 | 2.641 | 11.053.683 |
| 19/4/2024 | 2,95 | 3,04 | +3,75% | 2,91 | 3,05 | 3,00 | 3,03 | 3,04 | 2.697 | 13.406.766 |
| 18/4/2024 | 3,00 | 2,93 | -2,01% | 2,88 | 3,02 | 2,94 | 2,93 | 2,94 | 4.971 | 23.550.181 |
| 17/4/2024 | 2,98 | 2,99 | +0,34% | 2,93 | 3,02 | 2,97 | 2,98 | 2,99 | 4.520 | 23.271.776 |
| 16/4/2024 | 3,01 | 2,98 | -1,00% | 2,92 | 3,04 | 2,98 | 2,97 | 2,98 | 6.068 | 29.712.500 |
| 15/4/2024 | 3,13 | 3,01 | -3,83% | 3,00 | 3,13 | 3,03 | 3,01 | 3,02 | 5.633 | 27.124.070 |
| 12/4/2024 | 3,14 | 3,13 | -0,95% | 3,08 | 3,16 | 3,11 | 3,11 | 3,13 | 5.335 | 27.289.560 |
| 11/4/2024 | 3,30 | 3,16 | -3,66% | 3,13 | 3,31 | 3,18 | 3,15 | 3,16 | 7.472 | 43.248.170 |
| 10/4/2024 | 3,43 | 3,28 | -3,81% | 3,25 | 3,44 | 3,30 | 3,27 | 3,28 | 5.087 | 27.918.145 |
| 9/4/2024 | 3,36 | 3,41 | +1,19% | 3,36 | 3,43 | 3,39 | 3,41 | 3,42 | 1.950 | 9.695.249 |
| 8/4/2024 | 3,36 | 3,37 | +0,60% | 3,32 | 3,38 | 3,35 | 3,35 | 3,37 | 2.610 | 13.351.899 |
| 5/4/2024 | 3,37 | 3,35 | -0,89% | 3,32 | 3,39 | 3,35 | 3,35 | 3,36 | 2.710 | 13.255.952 |
| 4/4/2024 | 3,37 | 3,38 | 0,00% | 3,32 | 3,49 | 3,41 | 3,36 | 3,38 | 2.382 | 14.394.560 |
| 3/4/2024 | 3,34 | 3,38 | +1,20% | 3,29 | 3,40 | 3,34 | 3,37 | 3,38 | 2.889 | 14.413.395 |
| 2/4/2024 | 3,38 | 3,34 | -1,47% | 3,30 | 3,40 | 3,33 | 3,33 | 3,34 | 3.682 | 19.795.436 |
| 1/4/2024 | 3,55 | 3,39 | -5,31% | 3,34 | 3,59 | 3,39 | 3,39 | 3,40 | 6.002 | 33.603.895 |
| 28/3/2024 | 3,45 | 3,58 | +4,07% | 3,41 | 3,61 | 3,52 | 3,57 | 3,58 | 4.278 | 21.456.147 |
| 27/3/2024 | 3,27 | 3,44 | +5,20% | 3,21 | 3,46 | 3,33 | 3,42 | 3,44 | 3.782 | 19.149.634 |
| 26/3/2024 | 3,37 | 3,27 | -2,68% | 3,20 | 3,38 | 3,29 | 3,27 | 3,29 | 5.314 | 26.778.042 |
| 25/3/2024 | 3,42 | 3,36 | -1,75% | 3,34 | 3,45 | 3,36 | 3,35 | 3,36 | 4.431 | 23.205.951 |
| 22/3/2024 | 3,52 | 3,42 | -3,93% | 3,39 | 3,55 | 3,43 | 3,41 | 3,42 | 4.218 | 23.760.068 |
| 21/3/2024 | 3,62 | 3,56 | -1,66% | 3,50 | 3,65 | 3,54 | 3,55 | 3,56 | 3.003 | 16.094.756 |
| 20/3/2024 | 3,54 | 3,62 | +2,55% | 3,53 | 3,65 | 3,58 | 3,61 | 3,62 | 2.508 | 13.126.496 |
| 19/3/2024 | 3,49 | 3,53 | +1,73% | 3,48 | 3,56 | 3,52 | 3,53 | 3,55 | 2.723 | 13.432.785 |
| 18/3/2024 | 3,49 | 3,47 | -0,57% | 3,44 | 3,50 | 3,46 | 3,46 | 3,47 | 3.359 | 16.388.634 |
| 15/3/2024 | 3,50 | 3,49 | -0,29% | 3,47 | 3,51 | 3,48 | 3,48 | 3,49 | 2.517 | 12.113.143 |
| 14/3/2024 | 3,51 | 3,50 | -0,85% | 3,47 | 3,53 | 3,49 | 3,50 | 3,51 | 3.078 | 14.691.309 |
| 13/3/2024 | 3,53 | 3,53 | +0,28% | 3,50 | 3,55 | 3,52 | 3,52 | 3,53 | 2.071 | 10.251.601 |
| 12/3/2024 | 3,50 | 3,52 | +0,28% | 3,48 | 3,55 | 3,50 | 3,52 | 3,53 | 2.073 | 9.760.888 |
| 11/3/2024 | 3,48 | 3,51 | +0,57% | 3,46 | 3,54 | 3,49 | 3,50 | 3,51 | 3.109 | 15.382.726 |
| 8/3/2024 | 3,50 | 3,49 | -0,29% | 3,45 | 3,55 | 3,49 | 0,00 | 0,00 | 3.277 | 16.380.269 |
| 7/3/2024 | 3,51 | 3,50 | -0,85% | 3,46 | 3,54 | 3,49 | 3,49 | 3,50 | 3.209 | 17.233.522 |
| 6/3/2024 | 3,57 | 3,53 | -1,12% | 3,48 | 3,58 | 3,52 | 3,51 | 3,53 | 3.456 | 20.576.854 |
| 5/3/2024 | 3,62 | 3,57 | -0,83% | 3,51 | 3,64 | 3,55 | 3,53 | 3,57 | 4.163 | 25.362.379 |
| 4/3/2024 | 3,59 | 3,60 | +0,84% | 3,58 | 3,65 | 3,61 | 3,60 | 3,62 | 2.472 | 13.085.908 |
| 1/3/2024 | 3,57 | 3,57 | +0,56% | 3,54 | 3,68 | 3,60 | 3,57 | 3,59 | 3.318 | 19.829.945 |
| 29/2/2024 | 3,68 | 3,55 | -3,27% | 3,50 | 3,68 | 3,56 | 3,54 | 3,55 | 6.779 | 40.558.982 |
| 28/2/2024 | 3,73 | 3,67 | -1,61% | 3,64 | 3,75 | 3,67 | 3,66 | 3,67 | 3.781 | 18.995.887 |
| 27/2/2024 | 3,70 | 3,73 | +0,81% | 3,70 | 3,79 | 3,75 | 3,73 | 3,75 | 2.017 | 10.722.124 |
| 26/2/2024 | 3,69 | 3,70 | -0,54% | 3,63 | 3,73 | 3,69 | 3,67 | 3,70 | 3.319 | 15.318.141 |
| 23/2/2024 | 3,85 | 3,72 | -3,63% | 3,68 | 3,87 | 3,75 | 0,00 | 0,00 | 4.639 | 25.032.839 |
| 22/2/2024 | 3,87 | 3,86 | 0,00% | 3,81 | 3,90 | 3,84 | 3,85 | 3,86 | 2.529 | 12.054.548 |
| 21/2/2024 | 3,88 | 3,86 | 0,00% | 3,83 | 3,92 | 3,86 | 3,86 | 3,89 | 1.973 | 10.178.111 |
| 20/2/2024 | 3,85 | 3,86 | +0,52% | 3,82 | 3,87 | 3,85 | 3,85 | 3,87 | 2.068 | 9.994.308 |
| 19/2/2024 | 3,90 | 3,84 | -1,54% | 3,82 | 3,93 | 3,85 | 3,83 | 3,84 | 2.270 | 11.142.589 |
| 16/2/2024 | 3,88 | 3,90 | +2,09% | 3,81 | 3,92 | 3,84 | 3,88 | 3,90 | 2.401 | 10.407.849 |
| 15/2/2024 | 3,87 | 3,82 | -1,80% | 3,80 | 3,93 | 3,87 | 3,82 | 3,84 | 4.020 | 12.853.245 |
| 14/2/2024 | 3,88 | 3,89 | 0,00% | 3,84 | 3,95 | 3,89 | 3,85 | 3,89 | 1.660 | 9.020.102 |
| 9/2/2024 | 3,98 | 3,89 | -0,26% | 3,89 | 4,06 | 3,98 | 0,00 | 0,00 | 2.453 | 15.455.120 |
| 8/2/2024 | 3,96 | 3,90 | -0,26% | 3,86 | 3,96 | 3,91 | 3,90 | 3,94 | 1.617 | 10.085.432 |
| 7/2/2024 | 3,85 | 3,91 | +1,82% | 3,85 | 3,96 | 3,91 | 3,91 | 3,93 | 2.156 | 13.871.204 |
| 6/2/2024 | 3,77 | 3,84 | +1,86% | 3,75 | 3,92 | 3,87 | 3,84 | 3,85 | 1.961 | 11.350.349 |
| 5/2/2024 | 3,79 | 3,77 | -0,53% | 3,73 | 3,82 | 3,77 | 3,77 | 3,79 | 2.106 | 11.887.906 |
| 2/2/2024 | 3,87 | 3,79 | -0,52% | 3,76 | 3,88 | 3,79 | 3,78 | 3,79 | 1.793 | 10.341.800 |
| 1/2/2024 | 3,86 | 3,81 | -1,04% | 3,74 | 3,88 | 3,80 | 3,80 | 3,81 | 2.389 | 10.641.042 |
| 31/1/2024 | 3,80 | 3,85 | +1,32% | 3,78 | 3,90 | 3,83 | 3,84 | 3,85 | 1.671 | 9.756.059 |
| 30/1/2024 | 3,81 | 3,80 | -0,78% | 3,76 | 3,86 | 3,80 | 3,79 | 3,80 | 1.855 | 10.280.969 |
| 29/1/2024 | 3,74 | 3,83 | +2,13% | 3,72 | 3,83 | 3,78 | 3,80 | 3,83 | 1.824 | 9.146.357 |
| 26/1/2024 | 3,75 | 3,75 | +1,35% | 3,72 | 3,78 | 3,75 | 3,75 | 3,77 | 1.519 | 7.600.838 |
| 25/1/2024 | 3,72 | 3,70 | +0,27% | 3,68 | 3,75 | 3,70 | 3,70 | 3,75 | 1.774 | 8.510.059 |
| 24/1/2024 | 3,79 | 3,69 | -1,34% | 3,66 | 3,79 | 3,71 | 3,69 | 3,70 | 2.348 | 12.864.676 |
| 23/1/2024 | 3,67 | 3,74 | +1,91% | 3,66 | 3,76 | 3,71 | 3,73 | 3,74 | 1.880 | 8.706.814 |
| 22/1/2024 | 3,74 | 3,67 | -2,39% | 3,61 | 3,75 | 3,67 | 3,64 | 3,67 | 3.543 | 19.510.151 |
| 19/1/2024 | 3,70 | 3,76 | +1,62% | 3,61 | 3,76 | 3,67 | 3,74 | 3,76 | 2.886 | 16.145.654 |
| 18/1/2024 | 3,76 | 3,70 | -1,60% | 3,67 | 3,78 | 3,73 | 3,70 | 3,72 | 2.666 | 12.955.751 |
| 17/1/2024 | 3,80 | 3,76 | -0,79% | 3,67 | 3,84 | 3,73 | 3,74 | 3,76 | 3.723 | 22.424.119 |
| 16/1/2024 | 4,00 | 3,79 | -5,49% | 3,73 | 4,00 | 3,78 | 3,78 | 3,79 | 6.965 | 51.404.963 |
| 15/1/2024 | 4,00 | 4,01 | +0,50% | 3,95 | 4,04 | 3,97 | 4,00 | 4,01 | 2.449 | 10.924.726 |
| 12/1/2024 | 4,00 | 3,99 | +0,25% | 3,92 | 4,05 | 3,98 | 3,98 | 3,99 | 1.809 | 10.348.965 |
| 11/1/2024 | 4,04 | 3,98 | -1,49% | 3,90 | 4,08 | 3,98 | 3,96 | 3,98 | 2.556 | 16.814.711 |
| 10/1/2024 | 4,10 | 4,04 | -1,22% | 4,01 | 4,10 | 4,04 | 4,02 | 4,04 | 1.825 | 10.725.128 |
| 9/1/2024 | 4,05 | 4,09 | +0,99% | 4,00 | 4,09 | 4,02 | 4,08 | 4,09 | 2.407 | 19.464.303 |
| 8/1/2024 | 4,05 | 4,05 | 0,00% | 4,00 | 4,07 | 4,03 | 4,04 | 4,05 | 2.501 | 15.174.367 |
| 5/1/2024 | 4,02 | 4,05 | +1,25% | 3,97 | 4,10 | 4,03 | 4,05 | 4,06 | 1.916 | 11.669.448 |
| 4/1/2024 | 4,15 | 4,00 | -3,15% | 3,99 | 4,15 | 4,02 | 4,00 | 4,05 | 2.729 | 16.099.386 |
| 3/1/2024 | 4,08 | 4,13 | +1,23% | 4,05 | 4,15 | 4,10 | 4,11 | 4,13 | 2.160 | 12.276.206 |
| 2/1/2024 | 4,04 | 4,08 | +0,74% | 4,01 | 4,10 | 4,04 | 4,07 | 4,08 | 3.502 | 19.769.402 |
| 28/12/2023 | 4,08 | 4,05 | -0,49% | 4,00 | 4,10 | 4,04 | 4,03 | 4,05 | 3.674 | 19.673.373 |
| 27/12/2023 | 4,14 | 4,07 | -3,10% | 4,04 | 4,20 | 4,08 | 4,05 | 4,07 | 2.923 | 17.001.697 |
| 26/12/2023 | 4,20 | 4,20 | -0,24% | 4,12 | 4,21 | 4,16 | 4,19 | 4,20 | 2.804 | 16.215.847 |
| 22/12/2023 | 4,03 | 4,21 | +6,05% | 3,98 | 4,22 | 4,10 | 4,18 | 4,21 | 2.747 | 21.615.248 |
| 21/12/2023 | 3,97 | 3,97 | -1,00% | 3,88 | 4,02 | 3,95 | 3,97 | 4,01 | 2.228 | 13.562.411 |
| 20/12/2023 | 3,99 | 4,01 | +2,30% | 3,91 | 4,05 | 3,97 | 4,00 | 4,01 | 3.531 | 21.234.307 |
| 19/12/2023 | 3,86 | 3,92 | +3,16% | 3,82 | 3,94 | 3,87 | 3,92 | 3,93 | 2.845 | 17.154.505 |
| 18/12/2023 | 3,76 | 3,80 | +3,26% | 3,75 | 3,83 | 3,78 | 3,80 | 3,83 | 3.790 | 26.757.791 |
| 15/12/2023 | 3,72 | 3,68 | +1,10% | 3,64 | 3,80 | 3,71 | 3,68 | 3,72 | 2.816 | 15.975.014 |
| 14/12/2023 | 3,61 | 3,64 | +1,11% | 3,61 | 3,94 | 3,77 | 3,64 | 3,66 | 3.766 | 27.607.687 |
| 13/12/2023 | 3,47 | 3,60 | +3,75% | 3,46 | 3,64 | 3,50 | 3,60 | 3,61 | 2.653 | 15.893.642 |
| 12/12/2023 | 3,54 | 3,47 | -1,98% | 3,46 | 3,56 | 3,48 | 3,47 | 3,48 | 3.593 | 19.959.388 |
| 11/12/2023 | 3,67 | 3,54 | -3,28% | 3,53 | 3,67 | 3,57 | 3,54 | 3,56 | 2.889 | 15.626.682 |
| 8/12/2023 | 3,63 | 3,66 | +1,39% | 3,57 | 3,68 | 3,61 | 3,61 | 3,66 | 1.924 | 10.335.642 |
| 7/12/2023 | 3,57 | 3,61 | +1,12% | 3,51 | 3,68 | 3,55 | 3,61 | 3,62 | 2.690 | 15.188.942 |
| 6/12/2023 | 3,54 | 3,57 | +1,42% | 3,52 | 3,66 | 3,59 | 3,57 | 3,58 | 2.596 | 15.972.967 |
| 5/12/2023 | 3,67 | 3,52 | -4,09% | 3,45 | 3,71 | 3,58 | 3,50 | 3,52 | 3.151 | 18.821.424 |
| 4/12/2023 | 3,68 | 3,67 | 0,00% | 3,64 | 3,70 | 3,66 | 3,67 | 3,68 | 2.116 | 10.379.295 |
| 1/12/2023 | 3,66 | 3,67 | +0,27% | 3,65 | 3,71 | 3,67 | 3,66 | 3,67 | 2.285 | 13.029.434 |
| 30/11/2023 | 3,72 | 3,66 | -0,27% | 3,61 | 3,72 | 3,65 | 3,66 | 3,68 | 2.502 | 14.976.733 |
| 29/11/2023 | 3,63 | 3,67 | +1,38% | 3,63 | 3,71 | 3,67 | 3,67 | 3,70 | 1.702 | 9.066.479 |
| 28/11/2023 | 3,57 | 3,62 | +1,12% | 3,28 | 3,64 | 3,51 | 3,62 | 3,63 | 5.361 | 45.435.377 |
| 27/11/2023 | 3,74 | 3,58 | -4,53% | 3,58 | 3,77 | 3,65 | 3,58 | 3,59 | 3.522 | 20.205.031 |
| 24/11/2023 | 3,72 | 3,75 | +1,63% | 3,69 | 3,76 | 3,72 | 3,74 | 3,76 | 2.537 | 18.963.940 |
| 23/11/2023 | 3,69 | 3,69 | +1,37% | 3,61 | 3,72 | 3,68 | 3,69 | 3,71 | 1.969 | 9.712.922 |
| 22/11/2023 | 3,70 | 3,64 | -0,55% | 3,63 | 3,70 | 3,65 | 3,64 | 3,66 | 3.250 | 22.287.548 |
| 21/11/2023 | 3,77 | 3,66 | -2,92% | 3,65 | 3,78 | 3,70 | 3,65 | 3,66 | 3.873 | 20.884.642 |
| 20/11/2023 | 3,60 | 3,77 | +4,72% | 3,55 | 3,77 | 3,63 | 3,73 | 3,77 | 3.399 | 20.382.720 |
| 17/11/2023 | 3,78 | 3,60 | -4,00% | 3,59 | 3,82 | 3,66 | 3,60 | 3,61 | 5.522 | 36.536.495 |
| 16/11/2023 | 3,77 | 3,75 | -0,79% | 3,71 | 3,81 | 3,75 | 3,75 | 3,77 | 4.745 | 42.616.949 |
| 14/11/2023 | 3,84 | 3,78 | -1,56% | 3,76 | 3,90 | 3,83 | 3,78 | 3,79 | 3.952 | 32.772.021 |
| 13/11/2023 | 3,82 | 3,84 | +0,52% | 3,78 | 3,84 | 3,81 | 3,82 | 3,84 | 2.546 | 16.557.213 |
| 10/11/2023 | 3,80 | 3,82 | 0,00% | 3,78 | 3,90 | 3,81 | 3,81 | 3,82 | 2.555 | 15.432.420 |
| 9/11/2023 | 3,84 | 3,82 | 0,00% | 3,76 | 3,97 | 3,88 | 3,79 | 3,82 | 2.047 | 13.766.567 |
| 8/11/2023 | 3,99 | 3,82 | -3,05% | 3,79 | 4,03 | 3,88 | 3,81 | 3,82 | 2.671 | 14.839.713 |
| 7/11/2023 | 3,79 | 3,94 | +4,51% | 3,79 | 4,00 | 3,93 | 3,94 | 3,98 | 2.183 | 14.475.996 |
| 6/11/2023 | 3,79 | 3,77 | -0,79% | 3,76 | 3,83 | 3,78 | 3,77 | 3,78 | 2.097 | 13.355.956 |
| 3/11/2023 | 3,83 | 3,80 | +2,15% | 3,75 | 3,85 | 3,80 | 3,80 | 3,81 | 2.277 | 18.090.347 |
| 1/11/2023 | 3,63 | 3,72 | +3,05% | 3,62 | 3,75 | 3,68 | 3,72 | 3,74 | 1.897 | 10.226.479 |
| 31/10/2023 | 3,61 | 3,61 | +0,28% | 3,54 | 3,66 | 3,60 | 3,60 | 3,61 | 1.834 | 11.543.216 |
| 30/10/2023 | 3,78 | 3,60 | -2,96% | 3,60 | 3,79 | 3,70 | 3,60 | 3,62 | 2.046 | 11.296.545 |
| 27/10/2023 | 3,79 | 3,71 | -0,54% | 3,71 | 3,86 | 3,79 | 3,71 | 3,78 | 1.686 | 8.934.536 |
| 26/10/2023 | 3,74 | 3,73 | +1,36% | 3,68 | 3,81 | 3,73 | 3,73 | 3,75 | 2.115 | 8.843.965 |
| 25/10/2023 | 3,75 | 3,68 | -1,87% | 3,68 | 3,88 | 3,80 | 3,68 | 3,74 | 2.529 | 11.801.618 |
| 24/10/2023 | 3,60 | 3,75 | +5,34% | 3,58 | 3,77 | 3,69 | 3,75 | 3,76 | 1.865 | 11.183.006 |
| 23/10/2023 | 3,55 | 3,56 | +0,56% | 3,53 | 3,62 | 3,58 | 3,56 | 3,59 | 1.646 | 8.116.658 |
| 20/10/2023 | 3,54 | 3,54 | -0,56% | 3,51 | 3,60 | 3,56 | 3,54 | 3,56 | 1.561 | 7.031.886 |
| 19/10/2023 | 3,46 | 3,56 | +2,01% | 3,44 | 3,58 | 3,52 | 3,55 | 3,57 | 1.839 | 9.407.799 |
| 18/10/2023 | 3,49 | 3,49 | 0,00% | 3,42 | 3,54 | 3,47 | 3,46 | 3,49 | 2.311 | 11.649.897 |
| 17/10/2023 | 3,59 | 3,49 | -1,13% | 3,48 | 3,59 | 3,52 | 3,48 | 3,49 | 2.840 | 14.146.748 |
| 16/10/2023 | 3,54 | 3,53 | -0,56% | 3,51 | 3,60 | 3,55 | 3,53 | 3,56 | 3.265 | 14.323.141 |
| 13/10/2023 | 3,69 | 3,55 | -1,93% | 3,52 | 3,69 | 3,58 | 3,55 | 3,56 | 2.872 | 15.103.738 |
| 11/10/2023 | 3,60 | 3,62 | +1,97% | 3,55 | 3,68 | 3,61 | 3,62 | 3,67 | 1.579 | 8.591.660 |
| 10/10/2023 | 3,50 | 3,55 | +1,72% | 3,50 | 3,60 | 3,55 | 3,55 | 3,60 | 2.235 | 16.574.114 |
| 9/10/2023 | 3,42 | 3,49 | +2,65% | 3,37 | 3,53 | 3,44 | 3,49 | 3,52 | 2.563 | 13.491.745 |
| 6/10/2023 | 3,39 | 3,40 | +0,89% | 3,28 | 3,43 | 3,35 | 3,39 | 3,40 | 3.372 | 17.720.857 |
| 5/10/2023 | 3,47 | 3,37 | -3,71% | 3,35 | 3,51 | 3,42 | 3,37 | 3,38 | 3.108 | 15.463.538 |
| 4/10/2023 | 3,46 | 3,50 | +1,16% | 3,45 | 3,50 | 3,47 | 3,48 | 3,50 | 1.730 | 9.577.591 |
| 3/10/2023 | 3,50 | 3,46 | -0,57% | 3,43 | 3,56 | 3,49 | 3,46 | 3,48 | 2.471 | 14.944.870 |
| 2/10/2023 | 3,63 | 3,48 | -2,52% | 3,43 | 3,64 | 3,48 | 3,48 | 3,49 | 4.367 | 25.494.746 |
| 29/9/2023 | 3,64 | 3,57 | 0,00% | 3,55 | 3,65 | 3,59 | 3,56 | 3,57 | 2.451 | 11.983.069 |
| 28/9/2023 | 3,58 | 3,57 | 0,00% | 3,49 | 3,60 | 3,54 | 3,56 | 3,57 | 2.379 | 15.623.073 |
| 27/9/2023 | 3,60 | 3,57 | -0,56% | 3,51 | 3,64 | 3,54 | 3,56 | 3,57 | 2.832 | 15.886.152 |
| 26/9/2023 | 3,74 | 3,59 | -3,75% | 3,59 | 3,74 | 3,65 | 3,58 | 3,59 | 3.012 | 15.785.673 |
| 25/9/2023 | 3,77 | 3,73 | -1,06% | 3,68 | 3,83 | 3,73 | 3,73 | 3,75 | 2.874 | 17.322.628 |
| 22/9/2023 | 3,74 | 3,77 | +1,07% | 3,72 | 3,82 | 3,78 | 3,77 | 3,80 | 1.976 | 11.924.247 |
| 21/9/2023 | 3,81 | 3,73 | -2,61% | 3,72 | 3,85 | 3,78 | 3,73 | 3,75 | 2.979 | 19.330.298 |
| 20/9/2023 | 3,90 | 3,83 | -1,79% | 3,83 | 3,95 | 3,87 | 3,83 | 3,86 | 3.627 | 19.143.595 |
| 19/9/2023 | 4,00 | 3,90 | -2,50% | 3,84 | 4,03 | 3,91 | 3,90 | 3,93 | 2.814 | 23.157.633 |
| 18/9/2023 | 3,98 | 4,00 | -0,74% | 3,91 | 4,08 | 3,97 | 3,99 | 4,00 | 3.043 | 17.350.603 |
| 15/9/2023 | 3,97 | 4,03 | +2,03% | 3,93 | 4,12 | 4,04 | 3,98 | 4,03 | 2.183 | 15.566.922 |
| 14/9/2023 | 3,95 | 3,95 | -0,25% | 3,93 | 4,00 | 3,97 | 3,95 | 3,97 | 1.626 | 9.016.606 |
| 13/9/2023 | 3,88 | 3,96 | +1,54% | 3,87 | 4,02 | 3,96 | 3,96 | 3,97 | 2.211 | 13.572.682 |
| 12/9/2023 | 3,79 | 3,90 | +2,90% | 3,78 | 3,94 | 3,88 | 3,87 | 3,90 | 2.584 | 25.920.415 |
| 11/9/2023 | 3,72 | 3,79 | +1,88% | 3,71 | 3,80 | 3,74 | 3,75 | 3,79 | 1.997 | 10.938.459 |
| 8/9/2023 | 3,70 | 3,72 | -0,53% | 3,63 | 3,75 | 3,71 | 3,71 | 3,72 | 2.478 | 15.632.859 |
| 6/9/2023 | 3,76 | 3,74 | -0,80% | 3,70 | 3,87 | 3,76 | 3,73 | 3,74 | 2.742 | 16.946.950 |
| 5/9/2023 | 3,60 | 3,77 | +4,72% | 3,54 | 3,78 | 3,67 | 3,76 | 3,77 | 2.499 | 14.332.536 |
| 4/9/2023 | 3,64 | 3,60 | -0,83% | 3,58 | 3,68 | 3,62 | 3,60 | 3,61 | 3.061 | 17.008.585 |
| 1/9/2023 | 3,67 | 3,63 | -0,27% | 3,63 | 3,74 | 3,67 | 3,62 | 3,63 | 3.255 | 27.111.502 |
| 31/8/2023 | 3,76 | 3,64 | -2,93% | 3,62 | 3,77 | 3,67 | 3,63 | 3,64 | 3.776 | 33.485.504 |
| 30/8/2023 | 3,82 | 3,75 | -2,34% | 3,71 | 3,85 | 3,77 | 3,75 | 3,78 | 3.730 | 34.978.818 |
| 29/8/2023 | 3,78 | 3,84 | +2,13% | 3,74 | 3,84 | 3,77 | 3,83 | 3,84 | 3.433 | 29.435.312 |
| 28/8/2023 | 3,85 | 3,76 | -1,57% | 3,70 | 3,90 | 3,77 | 3,75 | 3,76 | 3.746 | 22.328.988 |
| 25/8/2023 | 3,79 | 3,82 | +0,79% | 3,71 | 3,83 | 3,78 | 3,81 | 3,82 | 3.408 | 20.397.611 |
| 24/8/2023 | 3,66 | 3,79 | +5,28% | 3,59 | 3,80 | 3,68 | 3,78 | 3,79 | 3.227 | 25.957.830 |
| 23/8/2023 | 3,58 | 3,60 | +1,41% | 3,53 | 3,72 | 3,63 | 3,60 | 3,62 | 3.716 | 38.722.743 |
| 22/8/2023 | 3,54 | 3,55 | +0,57% | 3,43 | 3,59 | 3,48 | 3,55 | 3,59 | 3.766 | 23.861.433 |
| 21/8/2023 | 3,64 | 3,53 | -1,94% | 3,48 | 3,64 | 3,53 | 3,52 | 3,53 | 3.987 | 28.739.128 |
| 18/8/2023 | 3,52 | 3,60 | +2,27% | 3,49 | 3,63 | 3,57 | 3,59 | 3,60 | 3.076 | 17.803.685 |
| 17/8/2023 | 3,63 | 3,52 | -3,03% | 3,50 | 3,63 | 3,52 | 3,52 | 3,54 | 4.084 | 24.485.098 |
| 16/8/2023 | 3,78 | 3,63 | -4,22% | 3,54 | 3,83 | 3,68 | 3,62 | 3,63 | 5.188 | 32.532.679 |
| 15/8/2023 | 3,77 | 3,79 | +0,80% | 3,70 | 4,00 | 3,80 | 3,78 | 3,79 | 3.335 | 22.684.580 |
| 14/8/2023 | 3,86 | 3,76 | -2,34% | 3,73 | 3,87 | 3,76 | 3,76 | 3,77 | 3.858 | 19.857.253 |
| 11/8/2023 | 3,91 | 3,85 | -1,79% | 3,80 | 3,93 | 3,86 | 3,85 | 3,90 | 2.794 | 18.079.084 |
| 10/8/2023 | 3,93 | 3,92 | -0,25% | 3,87 | 3,96 | 3,90 | 3,91 | 3,92 | 2.305 | 13.344.132 |
| 9/8/2023 | 3,97 | 3,93 | -1,50% | 3,86 | 4,00 | 3,91 | 3,92 | 3,93 | 3.172 | 19.090.002 |
| 8/8/2023 | 4,01 | 3,99 | -0,50% | 3,88 | 4,01 | 3,95 | 3,97 | 3,99 | 3.714 | 26.156.960 |
| 7/8/2023 | 4,08 | 4,01 | -1,72% | 3,99 | 4,10 | 4,02 | 4,01 | 4,02 | 3.391 | 18.740.832 |
| 4/8/2023 | 4,10 | 4,08 | -0,97% | 4,04 | 4,14 | 4,08 | 4,08 | 4,10 | 3.194 | 17.483.599 |
| 3/8/2023 | 4,20 | 4,12 | -1,90% | 4,08 | 4,25 | 4,13 | 4,10 | 4,12 | 2.649 | 16.404.829 |
| 2/8/2023 | 4,16 | 4,20 | +0,48% | 4,11 | 4,20 | 4,15 | 4,18 | 4,20 | 1.733 | 11.176.926 |
| 1/8/2023 | 4,17 | 4,18 | 0,00% | 4,06 | 4,19 | 4,10 | 4,17 | 4,18 | 2.515 | 15.465.903 |
| 31/7/2023 | 4,15 | 4,18 | +0,97% | 4,10 | 4,20 | 4,14 | 4,15 | 4,18 | 2.392 | 14.663.785 |
| 28/7/2023 | 4,09 | 4,14 | +0,73% | 4,03 | 4,14 | 4,08 | 4,13 | 4,14 | 1.932 | 12.126.122 |
| 27/7/2023 | 4,21 | 4,11 | -2,14% | 4,06 | 4,27 | 4,12 | 4,10 | 4,11 | 2.904 | 20.773.887 |
| 26/7/2023 | 4,20 | 4,20 | +0,24% | 4,16 | 4,24 | 4,19 | 4,20 | 4,22 | 1.966 | 10.007.033 |
| 25/7/2023 | 4,23 | 4,19 | -0,95% | 4,18 | 4,30 | 4,21 | 4,19 | 4,21 | 2.479 | 15.471.494 |
| 24/7/2023 | 4,28 | 4,23 | -0,94% | 4,15 | 4,33 | 4,22 | 4,22 | 4,23 | 2.945 | 20.229.577 |
| 21/7/2023 | 4,20 | 4,27 | +2,15% | 4,16 | 4,32 | 4,26 | 4,27 | 4,29 | 1.787 | 8.486.999 |
| 20/7/2023 | 4,26 | 4,18 | -1,65% | 4,16 | 4,29 | 4,21 | 4,17 | 4,18 | 1.912 | 9.206.496 |