Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RANI3 - IRANI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,09 | 7,01 | -0,99% | 6,95 | 7,15 | 7,04 | 7,01 | 7,03 | 2.172 | 486.855.300 |
| 20/1/2025 | 6,96 | 7,08 | +1,72% | 6,94 | 7,10 | 7,04 | 7,05 | 7,08 | 1.543 | 424.979.800 |
| 17/1/2025 | 7,04 | 6,96 | -0,29% | 6,89 | 7,04 | 6,96 | 6,95 | 6,96 | 1.969 | 648.119.900 |
| 16/1/2025 | 7,05 | 6,98 | -0,99% | 6,89 | 7,05 | 6,96 | 6,98 | 7,00 | 2.174 | 422.337.700 |
| 15/1/2025 | 6,97 | 7,05 | +1,59% | 6,96 | 7,10 | 7,02 | 7,05 | 7,08 | 3.245 | 560.070.100 |
| 14/1/2025 | 6,97 | 6,94 | +0,58% | 6,86 | 6,97 | 6,91 | 6,93 | 6,97 | 2.071 | 503.218.100 |
| 13/1/2025 | 6,93 | 6,90 | -0,43% | 6,90 | 7,08 | 6,97 | 6,90 | 6,94 | 2.273 | 421.174.800 |
| 10/1/2025 | 6,92 | 6,93 | -0,43% | 6,89 | 7,00 | 6,94 | 6,93 | 6,96 | 1.894 | 372.424.500 |
| 9/1/2025 | 6,92 | 6,96 | +0,87% | 6,89 | 7,04 | 6,97 | 6,95 | 6,97 | 1.032 | 263.630.400 |
| 8/1/2025 | 7,00 | 6,90 | -1,29% | 6,90 | 7,08 | 6,95 | 6,90 | 6,94 | 2.127 | 516.452.900 |
| 7/1/2025 | 6,83 | 6,99 | +4,64% | 6,78 | 7,05 | 6,91 | 6,98 | 6,99 | 3.184 | 715.328.800 |
| 6/1/2025 | 6,46 | 6,68 | +3,41% | 6,45 | 6,76 | 6,66 | 6,67 | 6,68 | 2.660 | 634.880.000 |
| 3/1/2025 | 6,68 | 6,46 | -3,29% | 6,46 | 6,70 | 6,55 | 6,46 | 6,49 | 2.013 | 518.598.300 |
| 2/1/2025 | 6,84 | 6,68 | -2,05% | 6,65 | 6,87 | 6,73 | 6,68 | 6,73 | 3.066 | 615.252.600 |
| 30/12/2024 | 6,81 | 6,82 | +0,74% | 6,73 | 6,90 | 6,83 | 6,82 | 6,86 | 2.195 | 391.242.200 |
| 27/12/2024 | 7,00 | 6,77 | -2,31% | 6,75 | 7,00 | 6,81 | 6,77 | 6,80 | 2.422 | 475.084.300 |
| 26/12/2024 | 6,98 | 6,93 | -0,43% | 6,90 | 7,00 | 6,94 | 6,92 | 6,95 | 1.795 | 302.679.000 |
| 23/12/2024 | 7,00 | 6,96 | -1,00% | 6,89 | 7,01 | 6,93 | 6,93 | 6,96 | 1.438 | 296.138.800 |
| 20/12/2024 | 6,86 | 7,03 | +2,33% | 6,81 | 7,03 | 6,93 | 7,03 | 7,04 | 1.476 | 436.090.800 |
| 19/12/2024 | 6,90 | 6,87 | -0,43% | 6,78 | 6,93 | 6,84 | 6,81 | 6,87 | 3.471 | 563.995.100 |
| 18/12/2024 | 7,02 | 6,90 | -1,71% | 6,82 | 7,04 | 6,91 | 6,88 | 6,90 | 1.724 | 546.257.800 |
| 17/12/2024 | 7,05 | 7,02 | -0,43% | 6,98 | 7,14 | 7,06 | 7,02 | 7,06 | 2.312 | 532.815.500 |
| 16/12/2024 | 6,98 | 7,05 | +1,00% | 6,97 | 7,09 | 7,04 | 7,05 | 7,06 | 1.637 | 315.435.800 |
| 13/12/2024 | 6,98 | 6,98 | -0,14% | 6,94 | 7,04 | 6,99 | 6,97 | 6,98 | 1.833 | 313.337.000 |
| 12/12/2024 | 7,16 | 6,99 | -2,92% | 6,95 | 7,16 | 7,03 | 6,98 | 6,99 | 3.674 | 556.954.700 |
| 11/12/2024 | 7,01 | 7,20 | +2,71% | 6,99 | 7,23 | 7,09 | 7,13 | 7,20 | 1.804 | 471.874.400 |
| 10/12/2024 | 7,03 | 7,01 | -0,28% | 6,91 | 7,10 | 6,99 | 6,98 | 7,01 | 2.512 | 497.681.000 |
| 9/12/2024 | 7,00 | 7,03 | +0,43% | 6,95 | 7,09 | 7,01 | 7,03 | 7,04 | 2.161 | 371.141.300 |
| 6/12/2024 | 7,07 | 7,00 | -0,28% | 6,90 | 7,07 | 6,95 | 6,99 | 7,00 | 2.291 | 463.734.500 |
| 5/12/2024 | 7,10 | 7,02 | -1,13% | 7,02 | 7,18 | 7,09 | 7,02 | 7,08 | 1.659 | 310.330.600 |
| 4/12/2024 | 7,06 | 7,10 | +0,57% | 7,05 | 7,14 | 7,09 | 7,08 | 7,10 | 1.455 | 266.536.800 |
| 3/12/2024 | 7,08 | 7,06 | -0,42% | 6,99 | 7,12 | 7,03 | 7,01 | 7,07 | 1.927 | 336.484.700 |
| 2/12/2024 | 7,09 | 7,09 | 0,00% | 6,92 | 7,16 | 7,03 | 7,06 | 7,09 | 2.485 | 484.626.100 |
| 29/11/2024 | 7,10 | 7,09 | +0,14% | 7,00 | 7,16 | 7,07 | 7,09 | 7,15 | 2.831 | 524.986.400 |
| 28/11/2024 | 7,22 | 7,08 | -1,94% | 7,05 | 7,23 | 7,10 | 7,08 | 7,10 | 1.942 | 369.420.200 |
| 27/11/2024 | 7,33 | 7,22 | -0,69% | 7,18 | 7,34 | 7,24 | 7,22 | 7,24 | 2.385 | 420.188.600 |
| 26/11/2024 | 7,30 | 7,27 | -0,27% | 7,27 | 7,42 | 7,34 | 7,27 | 7,30 | 2.555 | 494.007.900 |
| 25/11/2024 | 7,15 | 7,29 | +1,96% | 7,09 | 7,33 | 7,22 | 7,27 | 7,30 | 2.077 | 462.981.100 |
| 22/11/2024 | 7,04 | 7,15 | +2,73% | 6,96 | 7,16 | 7,07 | 7,15 | 7,16 | 1.666 | 409.635.900 |
| 21/11/2024 | 6,93 | 6,96 | +0,58% | 6,90 | 6,98 | 6,93 | 6,95 | 6,96 | 1.930 | 323.421.300 |
| 19/11/2024 | 6,90 | 6,92 | +0,73% | 6,86 | 6,96 | 6,91 | 6,91 | 6,92 | 2.227 | 343.839.700 |
| 18/11/2024 | 6,90 | 6,87 | -0,15% | 6,86 | 7,03 | 6,91 | 6,87 | 6,92 | 2.863 | 594.267.200 |
| 14/11/2024 | 7,06 | 6,88 | -2,55% | 6,88 | 7,09 | 6,96 | 6,88 | 6,90 | 2.428 | 541.182.200 |
| 13/11/2024 | 6,87 | 7,06 | +2,92% | 6,85 | 7,06 | 6,95 | 7,01 | 7,06 | 3.265 | 804.582.900 |
| 12/11/2024 | 7,13 | 6,86 | -3,38% | 6,85 | 7,13 | 6,96 | 6,85 | 6,86 | 4.135 | 873.792.700 |
| 11/11/2024 | 7,14 | 7,10 | -0,28% | 7,07 | 7,18 | 7,11 | 7,09 | 7,10 | 2.179 | 567.910.300 |
| 8/11/2024 | 7,22 | 7,12 | -1,93% | 7,06 | 7,24 | 7,15 | 7,12 | 7,19 | 2.419 | 544.278.600 |
| 7/11/2024 | 7,49 | 7,26 | -3,20% | 7,18 | 7,56 | 7,33 | 7,26 | 7,27 | 3.166 | 760.287.900 |
| 6/11/2024 | 7,44 | 7,50 | -0,13% | 7,41 | 7,55 | 7,49 | 7,46 | 7,50 | 1.598 | 335.756.500 |
| 5/11/2024 | 7,60 | 7,51 | -2,09% | 7,51 | 7,72 | 7,57 | 7,51 | 7,54 | 2.445 | 541.728.600 |
| 4/11/2024 | 7,28 | 7,67 | +5,79% | 7,28 | 7,69 | 7,55 | 7,66 | 7,67 | 2.395 | 651.440.800 |
| 1/11/2024 | 7,50 | 7,25 | -4,23% | 7,22 | 7,61 | 7,31 | 7,25 | 7,29 | 5.169 | 1.229.058.300 |
| 31/10/2024 | 7,80 | 7,57 | -3,69% | 7,57 | 7,99 | 7,72 | 7,56 | 7,60 | 3.823 | 1.383.646.700 |
| 30/10/2024 | 7,58 | 7,86 | +3,42% | 7,58 | 7,96 | 7,84 | 7,85 | 7,86 | 3.020 | 979.376.300 |
| 29/10/2024 | 7,72 | 7,60 | -1,55% | 7,60 | 7,75 | 7,66 | 7,60 | 7,62 | 1.937 | 330.789.700 |
| 28/10/2024 | 7,55 | 7,72 | +1,85% | 7,54 | 7,76 | 7,68 | 7,67 | 7,72 | 3.013 | 894.826.900 |
| 25/10/2024 | 7,42 | 7,58 | +2,71% | 7,42 | 7,60 | 7,53 | 7,55 | 7,58 | 1.419 | 597.351.200 |
| 24/10/2024 | 7,30 | 7,38 | +0,68% | 7,30 | 7,40 | 7,33 | 7,38 | 7,39 | 2.274 | 611.987.000 |
| 23/10/2024 | 7,33 | 7,33 | 0,00% | 7,25 | 7,37 | 7,31 | 7,33 | 7,34 | 2.148 | 651.698.200 |
| 22/10/2024 | 7,41 | 7,33 | -1,21% | 7,32 | 7,41 | 7,35 | 7,33 | 7,34 | 1.596 | 322.169.800 |
| 21/10/2024 | 7,34 | 7,42 | +1,23% | 7,34 | 7,43 | 7,39 | 7,41 | 7,42 | 1.408 | 356.427.300 |
| 18/10/2024 | 7,32 | 7,33 | +0,27% | 7,28 | 7,39 | 7,32 | 7,32 | 7,35 | 1.581 | 411.792.900 |
| 17/10/2024 | 7,36 | 7,31 | 0,00% | 7,24 | 7,46 | 7,32 | 7,30 | 7,31 | 4.815 | 1.153.594.500 |
| 16/10/2024 | 7,54 | 7,31 | -2,66% | 7,31 | 7,57 | 7,41 | 7,31 | 7,50 | 3.039 | 968.741.000 |
| 15/10/2024 | 7,58 | 7,51 | -0,53% | 7,50 | 7,65 | 7,56 | 7,51 | 7,54 | 1.784 | 410.225.600 |
| 14/10/2024 | 7,50 | 7,55 | +1,07% | 7,38 | 7,56 | 7,47 | 7,51 | 7,55 | 4.109 | 762.943.200 |
| 11/10/2024 | 7,61 | 7,47 | -1,45% | 7,46 | 7,61 | 7,50 | 7,46 | 7,50 | 1.929 | 408.015.900 |
| 10/10/2024 | 7,51 | 7,58 | +1,07% | 7,49 | 7,60 | 7,54 | 7,55 | 7,58 | 3.009 | 757.766.300 |
| 9/10/2024 | 7,64 | 7,50 | -2,22% | 7,48 | 7,67 | 7,58 | 7,50 | 7,56 | 3.209 | 1.096.501.300 |
| 8/10/2024 | 7,69 | 7,67 | -0,26% | 7,66 | 7,77 | 7,69 | 7,67 | 7,68 | 2.642 | 759.386.500 |
| 7/10/2024 | 7,64 | 7,69 | +1,18% | 7,55 | 7,71 | 7,66 | 7,67 | 7,69 | 3.337 | 962.151.800 |
| 4/10/2024 | 7,69 | 7,60 | -1,17% | 7,54 | 7,72 | 7,60 | 7,60 | 7,63 | 3.273 | 703.513.800 |
| 3/10/2024 | 7,78 | 7,69 | -1,28% | 7,47 | 7,78 | 7,61 | 7,68 | 7,69 | 3.842 | 1.020.086.400 |
| 2/10/2024 | 7,59 | 7,79 | +3,32% | 7,59 | 8,01 | 7,81 | 7,77 | 7,80 | 4.445 | 1.387.186.400 |
| 1/10/2024 | 7,47 | 7,54 | +1,75% | 7,40 | 7,54 | 7,47 | 7,51 | 7,54 | 4.591 | 877.345.600 |
| 30/9/2024 | 7,59 | 7,41 | -1,20% | 7,41 | 7,60 | 7,49 | 7,41 | 7,42 | 2.399 | 570.357.200 |
| 26/9/2024 | 7,37 | 7,50 | +2,04% | 7,35 | 7,56 | 7,46 | 7,50 | 7,52 | 4.085 | 904.115.400 |
| 25/9/2024 | 7,59 | 7,35 | -2,26% | 7,30 | 7,61 | 7,40 | 7,35 | 7,38 | 2.721 | 928.534.700 |
| 24/9/2024 | 7,53 | 7,52 | +0,27% | 7,51 | 7,61 | 7,56 | 7,52 | 7,54 | 3.009 | 640.274.300 |
| 23/9/2024 | 7,53 | 7,50 | -0,40% | 7,41 | 7,53 | 7,46 | 7,48 | 7,50 | 4.035 | 901.927.500 |
| 20/9/2024 | 7,68 | 7,53 | -1,95% | 7,50 | 7,69 | 7,54 | 7,53 | 7,54 | 4.085 | 913.316.700 |
| 19/9/2024 | 7,73 | 7,68 | -0,52% | 7,68 | 7,84 | 7,73 | 7,68 | 7,73 | 2.433 | 537.621.700 |
| 18/9/2024 | 7,77 | 7,72 | -0,52% | 7,71 | 7,89 | 7,80 | 7,72 | 7,77 | 2.941 | 839.857.900 |
| 17/9/2024 | 7,76 | 7,76 | 0,00% | 7,69 | 7,77 | 7,73 | 7,73 | 7,76 | 2.243 | 485.036.100 |
| 16/9/2024 | 7,65 | 7,76 | +0,91% | 7,65 | 7,78 | 7,74 | 7,73 | 7,76 | 2.209 | 530.911.900 |
| 13/9/2024 | 7,59 | 7,69 | +1,45% | 7,59 | 7,73 | 7,68 | 7,67 | 7,69 | 2.012 | 547.501.500 |
| 12/9/2024 | 7,66 | 7,58 | -0,79% | 7,57 | 7,68 | 7,59 | 7,58 | 7,62 | 3.023 | 565.256.900 |
| 11/9/2024 | 7,74 | 7,64 | +0,26% | 7,60 | 7,74 | 7,64 | 7,64 | 7,65 | 3.208 | 723.767.800 |
| 10/9/2024 | 7,56 | 7,62 | +0,79% | 7,54 | 7,69 | 7,61 | 7,62 | 7,65 | 4.408 | 1.013.704.200 |
| 9/9/2024 | 7,67 | 7,56 | -1,18% | 7,56 | 7,70 | 7,60 | 7,55 | 7,58 | 3.949 | 870.973.100 |
| 6/9/2024 | 7,79 | 7,65 | -1,67% | 7,63 | 7,82 | 7,69 | 7,65 | 7,67 | 5.366 | 1.184.415.400 |
| 5/9/2024 | 7,91 | 7,78 | -1,64% | 7,78 | 7,93 | 7,81 | 7,78 | 7,79 | 4.742 | 1.227.731.500 |
| 4/9/2024 | 7,97 | 7,91 | -0,13% | 7,86 | 8,01 | 7,94 | 7,91 | 7,92 | 3.276 | 720.662.400 |
| 3/9/2024 | 7,80 | 7,92 | +2,06% | 7,80 | 8,02 | 7,92 | 7,91 | 7,93 | 3.267 | 908.306.700 |
| 2/9/2024 | 8,00 | 7,76 | -2,88% | 7,76 | 8,05 | 7,90 | 7,76 | 7,77 | 6.161 | 2.292.662.300 |
| 30/8/2024 | 7,95 | 7,99 | +0,50% | 7,90 | 8,08 | 7,99 | 7,99 | 8,00 | 4.984 | 3.425.319.600 |
| 29/8/2024 | 8,06 | 7,95 | -1,49% | 7,94 | 8,08 | 7,98 | 7,95 | 7,97 | 4.635 | 1.475.688.900 |
| 28/8/2024 | 8,05 | 8,07 | +0,37% | 8,01 | 8,11 | 8,05 | 8,07 | 8,08 | 3.282 | 1.130.843.500 |
| 27/8/2024 | 8,08 | 8,04 | -0,25% | 8,01 | 8,10 | 8,04 | 8,04 | 8,07 | 3.733 | 1.012.907.700 |
| 26/8/2024 | 8,17 | 8,06 | -1,35% | 8,05 | 8,17 | 8,08 | 8,05 | 8,07 | 2.937 | 888.976.200 |
| 23/8/2024 | 8,07 | 8,17 | +1,49% | 8,04 | 8,18 | 8,12 | 8,15 | 8,17 | 3.873 | 1.113.875.600 |
| 22/8/2024 | 8,23 | 8,05 | -1,83% | 8,03 | 8,23 | 8,06 | 8,04 | 8,05 | 4.351 | 1.056.797.100 |
| 21/8/2024 | 8,18 | 8,20 | +0,24% | 8,15 | 8,27 | 8,20 | 8,20 | 8,21 | 3.355 | 843.654.700 |
| 20/8/2024 | 8,21 | 8,18 | -0,24% | 8,09 | 8,26 | 8,14 | 8,17 | 8,18 | 6.134 | 1.353.539.300 |
| 19/8/2024 | 8,11 | 8,20 | +1,61% | 8,09 | 8,22 | 8,16 | 8,20 | 8,21 | 2.703 | 683.391.900 |
| 16/8/2024 | 8,09 | 8,07 | -0,25% | 8,04 | 8,11 | 8,06 | 8,07 | 8,09 | 2.381 | 547.598.900 |
| 15/8/2024 | 8,08 | 8,09 | +0,12% | 8,01 | 8,20 | 8,08 | 8,07 | 8,09 | 3.885 | 951.406.500 |
| 14/8/2024 | 8,10 | 8,08 | -0,25% | 8,06 | 8,16 | 8,09 | 8,07 | 8,08 | 3.032 | 751.556.300 |
| 13/8/2024 | 8,15 | 8,10 | -0,61% | 8,08 | 8,19 | 8,12 | 8,10 | 8,13 | 4.663 | 887.538.000 |
| 12/8/2024 | 8,15 | 8,15 | +0,49% | 8,09 | 8,24 | 8,14 | 8,14 | 8,15 | 2.743 | 588.915.500 |
| 9/8/2024 | 8,16 | 8,11 | +0,12% | 8,06 | 8,20 | 8,12 | 8,11 | 8,12 | 2.427 | 454.847.100 |
| 8/8/2024 | 8,01 | 8,10 | +0,75% | 8,01 | 8,17 | 8,11 | 8,10 | 8,13 | 2.377 | 495.859.700 |
| 7/8/2024 | 8,14 | 8,04 | -0,12% | 8,01 | 8,14 | 8,05 | 8,04 | 8,06 | 2.931 | 538.970.800 |
| 6/8/2024 | 8,13 | 8,05 | +0,12% | 8,02 | 8,16 | 8,07 | 8,05 | 8,09 | 3.398 | 588.942.100 |
| 5/8/2024 | 8,16 | 8,04 | -3,13% | 7,97 | 8,23 | 8,10 | 8,04 | 8,07 | 5.251 | 1.227.327.600 |
| 2/8/2024 | 8,31 | 8,30 | +0,36% | 8,28 | 8,44 | 8,33 | 8,29 | 8,30 | 2.952 | 640.093.200 |
| 1/8/2024 | 8,46 | 8,27 | -2,01% | 8,27 | 8,60 | 8,39 | 8,27 | 8,33 | 4.342 | 1.406.064.400 |
| 31/7/2024 | 8,66 | 8,44 | -2,54% | 8,44 | 8,71 | 8,52 | 8,44 | 8,49 | 2.617 | 1.204.582.200 |
| 30/7/2024 | 8,60 | 8,66 | +1,29% | 8,50 | 8,68 | 8,60 | 8,63 | 8,66 | 2.535 | 581.045.700 |
| 29/7/2024 | 8,78 | 8,55 | -2,06% | 8,55 | 8,78 | 8,59 | 8,55 | 8,57 | 1.824 | 441.346.000 |
| 26/7/2024 | 8,67 | 8,73 | +0,92% | 8,64 | 8,75 | 8,69 | 8,73 | 8,75 | 1.501 | 364.884.500 |
| 25/7/2024 | 8,72 | 8,65 | -1,59% | 8,63 | 8,78 | 8,69 | 8,64 | 8,73 | 2.255 | 556.660.300 |
| 24/7/2024 | 8,78 | 8,79 | +0,11% | 8,71 | 8,82 | 8,76 | 8,77 | 8,79 | 1.914 | 567.771.900 |
| 23/7/2024 | 9,03 | 8,78 | -3,73% | 8,74 | 9,04 | 8,82 | 8,75 | 8,79 | 2.342 | 696.251.000 |
| 22/7/2024 | 8,91 | 9,12 | +2,47% | 8,88 | 9,15 | 9,03 | 9,11 | 9,13 | 2.603 | 834.493.600 |
| 19/7/2024 | 8,86 | 8,90 | +0,68% | 8,83 | 8,92 | 8,87 | 8,86 | 8,90 | 1.214 | 369.735.500 |
| 18/7/2024 | 9,23 | 8,84 | -4,12% | 8,82 | 9,25 | 8,92 | 8,84 | 8,85 | 4.620 | 890.779.800 |
| 17/7/2024 | 8,98 | 9,22 | +1,88% | 8,95 | 9,22 | 9,13 | 9,19 | 9,22 | 3.117 | 1.343.522.400 |
| 16/7/2024 | 9,00 | 9,05 | +0,56% | 8,93 | 9,06 | 9,00 | 9,00 | 9,05 | 1.400 | 371.554.500 |
| 15/7/2024 | 8,79 | 9,00 | +3,21% | 8,73 | 9,02 | 8,91 | 9,00 | 9,01 | 2.446 | 641.504.000 |
| 12/7/2024 | 8,81 | 8,72 | -0,80% | 8,71 | 8,85 | 8,76 | 8,72 | 8,76 | 2.383 | 720.616.600 |
| 11/7/2024 | 8,83 | 8,79 | 0,00% | 8,69 | 8,87 | 8,77 | 8,78 | 8,79 | 3.345 | 894.492.000 |
| 10/7/2024 | 8,95 | 8,79 | -1,79% | 8,78 | 9,01 | 8,86 | 8,78 | 8,80 | 1.920 | 605.839.700 |
| 9/7/2024 | 9,10 | 8,95 | -1,43% | 8,86 | 9,10 | 8,96 | 8,94 | 8,95 | 2.424 | 746.279.000 |
| 8/7/2024 | 8,99 | 9,08 | +0,89% | 8,87 | 9,08 | 8,99 | 9,08 | 9,09 | 2.133 | 895.293.900 |
| 5/7/2024 | 8,80 | 9,00 | +2,16% | 8,75 | 9,01 | 8,91 | 9,00 | 9,01 | 2.754 | 659.795.500 |
| 4/7/2024 | 8,84 | 8,81 | -0,34% | 8,73 | 8,95 | 8,82 | 8,81 | 8,82 | 2.863 | 1.075.772.700 |
| 3/7/2024 | 8,73 | 8,84 | +1,38% | 8,73 | 8,92 | 8,81 | 8,81 | 8,84 | 3.031 | 908.096.700 |
| 2/7/2024 | 8,64 | 8,72 | +1,16% | 8,56 | 8,75 | 8,66 | 8,66 | 8,72 | 2.818 | 685.927.500 |
| 1/7/2024 | 8,50 | 8,62 | +1,77% | 8,40 | 8,75 | 8,64 | 8,62 | 8,65 | 3.775 | 1.555.396.900 |
| 28/6/2024 | 8,40 | 8,47 | +0,83% | 8,39 | 8,54 | 8,46 | 8,46 | 8,49 | 3.636 | 749.242.000 |
| 27/6/2024 | 8,33 | 8,40 | +1,33% | 8,30 | 8,44 | 8,37 | 8,39 | 8,40 | 1.963 | 374.986.900 |
| 26/6/2024 | 8,27 | 8,29 | +0,24% | 8,22 | 8,34 | 8,27 | 8,29 | 8,30 | 1.686 | 405.632.200 |
| 25/6/2024 | 8,35 | 8,27 | -0,84% | 8,22 | 8,36 | 8,26 | 8,26 | 8,29 | 3.415 | 723.348.400 |
| 24/6/2024 | 8,40 | 8,34 | -0,36% | 8,31 | 8,46 | 8,35 | 8,34 | 8,35 | 3.544 | 630.144.900 |
| 21/6/2024 | 8,40 | 8,37 | -0,36% | 8,26 | 8,43 | 8,33 | 8,36 | 8,37 | 2.566 | 439.936.500 |
| 20/6/2024 | 8,26 | 8,40 | +2,19% | 8,24 | 8,46 | 8,34 | 8,35 | 8,40 | 2.564 | 608.976.400 |
| 19/6/2024 | 8,21 | 8,22 | -0,24% | 8,10 | 8,28 | 8,16 | 8,22 | 8,24 | 2.169 | 499.747.400 |
| 18/6/2024 | 8,35 | 8,24 | -1,08% | 8,22 | 8,40 | 8,28 | 8,24 | 8,27 | 2.306 | 359.508.000 |
| 17/6/2024 | 8,28 | 8,33 | +0,60% | 8,20 | 8,34 | 8,26 | 8,29 | 8,33 | 1.854 | 398.716.600 |
| 14/6/2024 | 8,30 | 8,28 | +0,12% | 8,24 | 8,39 | 8,29 | 8,27 | 8,28 | 1.350 | 274.536.600 |
| 13/6/2024 | 8,27 | 8,27 | +0,12% | 8,21 | 8,45 | 8,33 | 8,27 | 8,30 | 2.276 | 477.455.400 |
| 12/6/2024 | 8,38 | 8,26 | -0,84% | 8,26 | 8,46 | 8,30 | 8,26 | 8,28 | 1.972 | 372.354.200 |
| 11/6/2024 | 8,30 | 8,33 | +0,36% | 8,28 | 8,40 | 8,34 | 8,33 | 8,35 | 1.360 | 253.471.100 |
| 10/6/2024 | 8,31 | 8,30 | +0,12% | 8,24 | 8,34 | 8,28 | 8,28 | 8,30 | 1.832 | 332.230.200 |
| 7/6/2024 | 8,44 | 8,29 | -2,13% | 8,29 | 8,44 | 8,34 | 8,29 | 8,34 | 1.917 | 396.454.000 |
| 6/6/2024 | 8,32 | 8,47 | +1,56% | 8,29 | 8,50 | 8,43 | 8,43 | 8,47 | 2.355 | 397.264.900 |
| 5/6/2024 | 8,39 | 8,34 | -0,60% | 8,30 | 8,42 | 8,34 | 8,33 | 8,34 | 2.140 | 455.047.200 |
| 4/6/2024 | 8,57 | 8,39 | -2,10% | 8,33 | 8,58 | 8,39 | 8,38 | 8,40 | 3.506 | 813.473.400 |
| 3/6/2024 | 8,48 | 8,57 | +1,06% | 8,41 | 8,65 | 8,56 | 8,56 | 8,57 | 3.526 | 709.040.000 |
| 31/5/2024 | 8,60 | 8,48 | -1,40% | 8,46 | 8,64 | 8,52 | 8,47 | 8,48 | 2.539 | 595.022.200 |
| 29/5/2024 | 8,53 | 8,60 | +0,47% | 8,51 | 8,67 | 8,59 | 8,60 | 8,63 | 2.907 | 496.268.600 |
| 28/5/2024 | 8,66 | 8,56 | -1,04% | 8,56 | 8,77 | 8,64 | 8,56 | 8,58 | 2.295 | 614.222.200 |
| 27/5/2024 | 8,77 | 8,65 | -1,03% | 8,60 | 8,78 | 8,68 | 8,64 | 8,65 | 1.750 | 487.174.900 |
| 24/5/2024 | 8,73 | 8,74 | +0,11% | 8,70 | 8,81 | 8,74 | 8,73 | 8,75 | 1.360 | 323.796.900 |
| 23/5/2024 | 8,82 | 8,73 | -1,02% | 8,65 | 8,84 | 8,71 | 8,72 | 8,73 | 2.816 | 715.510.400 |
| 22/5/2024 | 8,91 | 8,82 | -0,79% | 8,76 | 8,91 | 8,81 | 8,79 | 8,82 | 1.859 | 517.431.400 |
| 21/5/2024 | 8,93 | 8,89 | -0,34% | 8,84 | 8,96 | 8,90 | 8,88 | 8,89 | 1.969 | 411.279.700 |
| 20/5/2024 | 8,87 | 8,92 | +0,45% | 8,80 | 8,99 | 8,88 | 8,91 | 8,92 | 3.592 | 962.770.800 |
| 17/5/2024 | 8,89 | 8,88 | +0,11% | 8,74 | 8,89 | 8,79 | 8,86 | 8,88 | 2.902 | 853.383.800 |
| 16/5/2024 | 8,80 | 8,87 | +1,14% | 8,76 | 8,87 | 8,81 | 8,85 | 8,87 | 2.667 | 596.808.700 |
| 15/5/2024 | 8,94 | 8,77 | -1,90% | 8,75 | 8,99 | 8,82 | 8,77 | 8,78 | 2.865 | 963.919.400 |
| 14/5/2024 | 8,91 | 8,94 | +0,56% | 8,84 | 8,98 | 8,89 | 8,90 | 8,94 | 2.370 | 731.397.600 |
| 13/5/2024 | 8,84 | 8,89 | +0,91% | 8,84 | 8,95 | 8,88 | 8,88 | 8,89 | 1.165 | 367.960.300 |
| 10/5/2024 | 9,02 | 8,81 | -2,33% | 8,81 | 9,02 | 8,86 | 8,81 | 8,82 | 1.741 | 412.242.100 |
| 9/5/2024 | 8,87 | 9,02 | +0,11% | 8,84 | 9,03 | 8,96 | 9,00 | 9,02 | 2.917 | 612.608.500 |
| 8/5/2024 | 8,82 | 9,01 | +2,50% | 8,77 | 9,05 | 8,94 | 8,99 | 9,01 | 3.614 | 834.020.500 |
| 7/5/2024 | 9,00 | 8,79 | -2,22% | 8,79 | 9,07 | 8,87 | 8,79 | 8,85 | 2.834 | 893.791.000 |
| 6/5/2024 | 9,09 | 8,99 | -1,10% | 8,98 | 9,16 | 9,06 | 8,98 | 8,99 | 1.814 | 519.955.900 |
| 3/5/2024 | 8,96 | 9,09 | +1,91% | 8,94 | 9,16 | 9,04 | 9,09 | 9,10 | 2.622 | 681.917.900 |
| 2/5/2024 | 9,02 | 8,92 | -1,00% | 8,62 | 9,14 | 8,87 | 8,91 | 8,92 | 6.212 | 2.087.528.200 |
| 30/4/2024 | 8,79 | 9,01 | +0,56% | 8,67 | 9,14 | 8,92 | 9,01 | 9,05 | 3.465 | 1.024.947.000 |
| 29/4/2024 | 9,03 | 8,96 | -4,68% | 8,79 | 9,04 | 8,86 | 8,91 | 8,96 | 3.274 | 1.368.013.800 |
| 26/4/2024 | 9,09 | 9,40 | +4,21% | 9,06 | 9,40 | 9,29 | 9,40 | 9,41 | 2.555 | 819.766.300 |
| 25/4/2024 | 9,10 | 9,02 | -0,66% | 8,95 | 9,12 | 9,01 | 9,02 | 9,03 | 2.599 | 853.164.600 |
| 24/4/2024 | 9,16 | 9,08 | -0,77% | 9,05 | 9,18 | 9,10 | 9,08 | 9,13 | 1.698 | 550.325.900 |
| 23/4/2024 | 9,17 | 9,15 | -0,54% | 9,12 | 9,24 | 9,16 | 9,15 | 9,16 | 1.368 | 450.513.000 |
| 22/4/2024 | 9,30 | 9,20 | -1,08% | 9,18 | 9,35 | 9,24 | 9,20 | 9,27 | 1.729 | 475.042.900 |
| 19/4/2024 | 9,04 | 9,30 | +2,54% | 9,04 | 9,33 | 9,17 | 9,26 | 9,30 | 2.550 | 819.540.300 |
| 18/4/2024 | 9,09 | 9,07 | -0,33% | 9,02 | 9,17 | 9,08 | 9,05 | 9,07 | 1.622 | 483.368.200 |
| 17/4/2024 | 9,15 | 9,10 | -0,11% | 9,10 | 9,28 | 9,18 | 9,10 | 9,16 | 2.487 | 702.154.000 |
| 16/4/2024 | 9,17 | 9,11 | -0,76% | 9,01 | 9,21 | 9,08 | 9,11 | 9,15 | 4.320 | 1.356.902.200 |
| 15/4/2024 | 9,33 | 9,18 | -1,40% | 9,14 | 9,34 | 9,21 | 9,17 | 9,21 | 2.935 | 745.846.200 |
| 12/4/2024 | 9,50 | 9,31 | -1,59% | 9,28 | 9,50 | 9,37 | 9,31 | 9,35 | 2.312 | 614.007.700 |
| 11/4/2024 | 9,52 | 9,46 | +0,11% | 9,37 | 9,56 | 9,47 | 9,46 | 9,51 | 1.430 | 538.932.300 |
| 10/4/2024 | 9,63 | 9,45 | -1,87% | 9,42 | 9,64 | 9,54 | 9,45 | 9,48 | 2.897 | 711.265.900 |
| 9/4/2024 | 9,51 | 9,63 | +2,01% | 9,46 | 9,64 | 9,55 | 9,61 | 9,64 | 1.582 | 801.410.400 |
| 8/4/2024 | 9,25 | 9,44 | +2,50% | 9,23 | 9,49 | 9,39 | 9,43 | 9,48 | 2.468 | 885.250.600 |
| 5/4/2024 | 9,25 | 9,21 | -0,43% | 9,10 | 9,28 | 9,17 | 9,20 | 9,21 | 3.067 | 780.682.300 |
| 4/4/2024 | 9,23 | 9,25 | 0,00% | 9,15 | 9,36 | 9,25 | 9,22 | 9,25 | 1.648 | 530.471.500 |
| 3/4/2024 | 9,34 | 9,25 | -0,32% | 9,07 | 9,34 | 9,21 | 9,24 | 9,26 | 2.565 | 678.205.000 |
| 2/4/2024 | 9,26 | 9,28 | +0,22% | 9,12 | 9,37 | 9,20 | 9,25 | 9,28 | 4.489 | 786.493.700 |
| 1/4/2024 | 9,27 | 9,26 | +0,54% | 9,24 | 9,45 | 9,30 | 9,26 | 9,27 | 4.706 | 1.236.448.300 |
| 28/3/2024 | 9,29 | 9,21 | -0,86% | 9,21 | 9,41 | 9,28 | 9,21 | 9,28 | 2.766 | 1.129.954.700 |
| 27/3/2024 | 9,29 | 9,29 | +0,11% | 9,18 | 9,31 | 9,26 | 9,29 | 9,30 | 2.482 | 649.936.300 |
| 26/3/2024 | 9,26 | 9,28 | +0,65% | 9,20 | 9,32 | 9,26 | 9,25 | 9,28 | 2.558 | 598.871.400 |
| 25/3/2024 | 9,13 | 9,22 | +1,77% | 9,09 | 9,33 | 9,24 | 9,22 | 9,23 | 2.343 | 803.908.200 |
| 22/3/2024 | 9,16 | 9,06 | -0,55% | 9,06 | 9,16 | 9,09 | 9,06 | 9,10 | 1.936 | 391.938.200 |
| 21/3/2024 | 9,38 | 9,11 | -2,57% | 9,11 | 9,41 | 9,19 | 9,11 | 9,15 | 2.172 | 531.414.300 |
| 20/3/2024 | 9,26 | 9,35 | +1,41% | 9,11 | 9,35 | 9,23 | 9,31 | 9,36 | 3.667 | 726.123.900 |
| 19/3/2024 | 9,00 | 9,22 | +2,22% | 9,00 | 9,27 | 9,17 | 9,22 | 9,23 | 2.920 | 700.241.100 |
| 18/3/2024 | 9,05 | 9,02 | -0,33% | 8,95 | 9,12 | 9,00 | 8,97 | 9,02 | 3.469 | 652.587.600 |
| 15/3/2024 | 9,02 | 9,05 | -0,33% | 8,93 | 9,16 | 9,03 | 9,02 | 9,05 | 3.320 | 810.655.500 |
| 14/3/2024 | 9,02 | 9,08 | +0,55% | 8,90 | 9,20 | 9,03 | 9,03 | 9,08 | 4.335 | 1.290.241.700 |
| 13/3/2024 | 8,58 | 9,03 | +5,24% | 8,58 | 9,03 | 8,78 | 9,01 | 9,03 | 4.861 | 2.440.849.200 |
| 12/3/2024 | 8,59 | 8,58 | +0,23% | 8,57 | 8,73 | 8,66 | 8,57 | 8,65 | 4.283 | 2.263.059.000 |
| 11/3/2024 | 8,68 | 8,56 | -1,72% | 8,56 | 8,82 | 8,63 | 8,56 | 8,57 | 3.497 | 1.374.488.700 |
| 8/3/2024 | 8,71 | 8,71 | -0,11% | 8,62 | 8,84 | 8,68 | 0,00 | 0,00 | 4.723 | 1.666.500.700 |
| 7/3/2024 | 8,78 | 8,72 | -0,34% | 8,70 | 8,88 | 8,76 | 8,71 | 8,73 | 3.504 | 837.195.600 |
| 6/3/2024 | 8,88 | 8,75 | -1,35% | 8,75 | 8,94 | 8,84 | 8,75 | 8,78 | 3.580 | 1.004.982.600 |
| 5/3/2024 | 8,99 | 8,87 | -1,33% | 8,83 | 9,09 | 8,90 | 8,86 | 8,90 | 6.188 | 1.397.336.400 |
| 4/3/2024 | 8,86 | 8,99 | +1,93% | 8,83 | 9,14 | 9,00 | 8,98 | 8,99 | 5.628 | 1.423.508.400 |
| 1/3/2024 | 9,16 | 8,82 | -3,08% | 8,81 | 9,31 | 8,93 | 8,82 | 8,83 | 2.757 | 4.110.727.400 |
| 29/2/2024 | 9,50 | 9,10 | -4,11% | 9,10 | 9,55 | 9,27 | 9,09 | 9,24 | 4.489 | 1.339.777.900 |
| 28/2/2024 | 9,35 | 9,49 | +1,39% | 9,35 | 9,58 | 9,51 | 9,49 | 9,50 | 3.925 | 1.635.360.400 |
| 27/2/2024 | 9,38 | 9,36 | 0,00% | 9,22 | 9,57 | 9,36 | 9,35 | 9,36 | 6.873 | 1.906.506.200 |
| 26/2/2024 | 9,37 | 9,36 | +0,11% | 8,93 | 9,42 | 9,20 | 9,36 | 9,37 | 6.446 | 2.322.542.400 |
| 23/2/2024 | 10,34 | 9,35 | -12,04% | 9,33 | 10,34 | 9,62 | 0,00 | 0,00 | 4.091 | 5.242.689.100 |
| 22/2/2024 | 10,33 | 10,63 | +3,81% | 10,28 | 10,63 | 10,49 | 10,63 | 10,64 | 2.714 | 909.908.000 |
| 21/2/2024 | 10,25 | 10,24 | -0,10% | 10,19 | 10,44 | 10,29 | 10,24 | 10,29 | 2.065 | 758.717.100 |
| 20/2/2024 | 10,14 | 10,25 | +1,08% | 10,08 | 10,27 | 10,19 | 10,20 | 10,26 | 2.314 | 686.075.300 |
| 19/2/2024 | 10,23 | 10,14 | -0,78% | 10,13 | 10,29 | 10,20 | 10,13 | 10,21 | 1.532 | 405.210.000 |
| 16/2/2024 | 10,14 | 10,22 | +0,99% | 10,10 | 10,30 | 10,22 | 10,21 | 10,28 | 2.046 | 588.796.400 |
| 15/2/2024 | 9,97 | 10,12 | +1,71% | 9,96 | 10,14 | 10,05 | 10,09 | 10,13 | 2.502 | 704.288.000 |
| 14/2/2024 | 10,00 | 9,95 | -0,70% | 9,87 | 10,01 | 9,92 | 9,95 | 9,96 | 2.761 | 631.376.100 |
| 9/2/2024 | 10,08 | 10,02 | -0,79% | 9,92 | 10,27 | 10,07 | 0,00 | 0,00 | 3.607 | 976.912.800 |
| 8/2/2024 | 10,24 | 10,10 | -1,37% | 9,98 | 10,30 | 10,11 | 10,10 | 10,16 | 2.130 | 564.658.600 |
| 7/2/2024 | 10,15 | 10,24 | +0,89% | 10,15 | 10,35 | 10,25 | 10,24 | 10,25 | 1.937 | 599.207.700 |
| 6/2/2024 | 9,90 | 10,15 | +2,53% | 9,90 | 10,15 | 10,07 | 10,15 | 10,16 | 2.904 | 1.023.655.800 |
| 5/2/2024 | 9,89 | 9,90 | +0,10% | 9,88 | 10,09 | 9,94 | 9,89 | 9,90 | 2.631 | 634.243.200 |
| 2/2/2024 | 9,85 | 9,89 | +0,61% | 9,85 | 10,04 | 9,94 | 9,88 | 9,92 | 2.888 | 882.937.600 |
| 1/2/2024 | 9,75 | 9,83 | +0,92% | 9,75 | 9,89 | 9,80 | 9,80 | 9,83 | 4.892 | 1.033.798.200 |
| 31/1/2024 | 9,88 | 9,74 | -1,42% | 9,74 | 10,05 | 9,84 | 9,74 | 9,80 | 5.584 | 1.299.992.800 |
| 30/1/2024 | 9,99 | 9,88 | -1,20% | 9,86 | 10,04 | 9,91 | 9,88 | 9,93 | 3.184 | 585.856.700 |
| 29/1/2024 | 10,05 | 10,00 | -0,10% | 9,94 | 10,14 | 10,02 | 9,99 | 10,03 | 3.320 | 754.408.700 |
| 26/1/2024 | 10,09 | 10,01 | -0,10% | 10,01 | 10,14 | 10,06 | 10,00 | 10,06 | 2.119 | 567.335.600 |
| 25/1/2024 | 10,43 | 10,02 | -4,02% | 10,01 | 10,46 | 10,14 | 10,02 | 10,08 | 3.345 | 876.996.900 |
| 24/1/2024 | 10,12 | 10,44 | +3,26% | 10,06 | 10,47 | 10,31 | 10,36 | 10,44 | 6.794 | 1.676.664.200 |
| 23/1/2024 | 9,86 | 10,11 | +2,64% | 9,86 | 10,20 | 10,09 | 10,11 | 10,19 | 4.940 | 1.181.864.900 |
| 22/1/2024 | 10,10 | 9,85 | -2,48% | 9,85 | 10,12 | 9,92 | 9,84 | 9,85 | 4.126 | 1.113.985.100 |
| 19/1/2024 | 9,95 | 10,10 | +1,51% | 9,95 | 10,17 | 10,05 | 10,05 | 10,10 | 2.189 | 561.392.300 |
| 18/1/2024 | 10,23 | 9,95 | -2,55% | 9,94 | 10,30 | 10,04 | 9,95 | 9,97 | 7.777 | 1.565.209.400 |
| 17/1/2024 | 10,52 | 10,21 | -3,04% | 10,20 | 10,57 | 10,35 | 10,21 | 10,26 | 4.081 | 969.106.100 |
| 16/1/2024 | 10,62 | 10,53 | -0,94% | 10,50 | 10,71 | 10,59 | 10,53 | 10,60 | 3.638 | 701.151.000 |
| 15/1/2024 | 10,57 | 10,63 | +0,57% | 10,51 | 10,67 | 10,60 | 10,61 | 10,63 | 1.386 | 384.300.000 |
| 12/1/2024 | 10,51 | 10,57 | +0,57% | 10,46 | 10,63 | 10,54 | 10,53 | 10,57 | 2.393 | 605.945.300 |
| 11/1/2024 | 10,55 | 10,51 | -0,28% | 10,43 | 10,61 | 10,48 | 10,50 | 10,51 | 3.180 | 725.950.000 |
| 10/1/2024 | 10,73 | 10,54 | -1,77% | 10,54 | 10,79 | 10,63 | 10,54 | 10,59 | 1.946 | 588.571.600 |
| 9/1/2024 | 10,78 | 10,73 | -0,65% | 10,64 | 10,78 | 10,70 | 10,68 | 10,74 | 2.025 | 506.155.900 |
| 8/1/2024 | 10,69 | 10,80 | +1,03% | 10,63 | 10,89 | 10,74 | 10,80 | 10,81 | 2.268 | 674.432.400 |
| 5/1/2024 | 10,40 | 10,69 | +2,79% | 10,35 | 10,74 | 10,63 | 10,67 | 10,69 | 2.074 | 707.906.200 |
| 4/1/2024 | 10,61 | 10,40 | -2,07% | 10,40 | 10,66 | 10,46 | 10,40 | 10,42 | 2.984 | 803.231.100 |
| 3/1/2024 | 10,60 | 10,62 | +0,28% | 10,56 | 10,76 | 10,67 | 10,62 | 10,66 | 2.745 | 701.932.000 |
| 2/1/2024 | 10,95 | 10,59 | -3,02% | 10,59 | 10,95 | 10,73 | 10,58 | 10,59 | 6.658 | 1.214.752.600 |
| 28/12/2023 | 10,84 | 10,92 | +1,02% | 10,78 | 10,98 | 10,90 | 10,86 | 10,92 | 3.168 | 799.088.200 |
| 27/12/2023 | 10,82 | 10,81 | +0,19% | 10,71 | 11,00 | 10,86 | 10,81 | 10,82 | 4.456 | 1.300.558.800 |
| 26/12/2023 | 11,00 | 10,79 | -1,64% | 10,79 | 11,06 | 10,87 | 10,79 | 10,86 | 2.628 | 701.332.000 |
| 22/12/2023 | 10,93 | 10,97 | +0,37% | 10,85 | 11,08 | 10,95 | 10,97 | 11,03 | 2.836 | 740.771.000 |
| 21/12/2023 | 11,00 | 10,93 | -0,09% | 10,85 | 11,02 | 10,92 | 10,90 | 10,93 | 2.792 | 692.672.800 |
| 20/12/2023 | 11,21 | 10,94 | -2,93% | 10,85 | 11,24 | 10,99 | 10,93 | 10,94 | 2.990 | 1.163.893.300 |
| 19/12/2023 | 11,18 | 11,27 | +1,35% | 11,06 | 11,35 | 11,21 | 11,24 | 11,27 | 2.512 | 918.655.800 |
| 18/12/2023 | 11,17 | 11,12 | +0,09% | 11,01 | 11,26 | 11,16 | 11,12 | 11,18 | 2.482 | 749.053.900 |
| 15/12/2023 | 11,21 | 11,11 | -0,36% | 10,95 | 11,24 | 11,05 | 10,99 | 11,11 | 2.899 | 802.485.400 |
| 14/12/2023 | 11,01 | 11,15 | +1,55% | 11,01 | 11,24 | 11,14 | 11,13 | 11,15 | 3.891 | 1.189.072.200 |
| 13/12/2023 | 11,14 | 10,98 | -1,08% | 10,79 | 11,20 | 10,95 | 10,98 | 11,02 | 3.898 | 1.381.067.800 |
| 12/12/2023 | 10,90 | 11,10 | +1,83% | 10,90 | 11,27 | 11,09 | 11,09 | 11,16 | 4.267 | 1.217.663.600 |
| 11/12/2023 | 10,85 | 10,90 | +0,37% | 10,75 | 11,07 | 10,95 | 10,89 | 10,94 | 4.615 | 1.026.002.100 |
| 8/12/2023 | 10,60 | 10,86 | +2,45% | 10,58 | 10,95 | 10,76 | 10,86 | 10,88 | 2.978 | 1.148.846.900 |
| 7/12/2023 | 10,44 | 10,60 | +1,15% | 10,41 | 10,71 | 10,60 | 10,60 | 10,61 | 3.255 | 946.364.400 |
| 6/12/2023 | 11,40 | 10,48 | -7,58% | 10,47 | 11,49 | 10,82 | 10,48 | 10,50 | 5.369 | 2.067.791.800 |
| 5/12/2023 | 10,90 | 11,34 | +3,94% | 10,85 | 11,35 | 11,21 | 11,30 | 11,34 | 4.726 | 1.744.353.700 |
| 4/12/2023 | 10,54 | 10,91 | +3,51% | 10,54 | 11,00 | 10,87 | 10,90 | 10,91 | 6.180 | 1.976.778.400 |
| 1/12/2023 | 10,29 | 10,54 | +2,53% | 10,19 | 10,69 | 10,48 | 10,54 | 10,59 | 7.978 | 1.924.944.900 |
| 30/11/2023 | 10,38 | 10,28 | -0,77% | 10,26 | 10,41 | 10,30 | 10,28 | 10,29 | 5.071 | 4.017.595.200 |
| 29/11/2023 | 10,54 | 10,36 | -1,71% | 10,36 | 10,59 | 10,48 | 10,35 | 10,42 | 5.667 | 1.556.723.600 |
| 28/11/2023 | 10,56 | 10,54 | -0,28% | 10,41 | 10,62 | 10,52 | 10,54 | 10,58 | 8.598 | 1.423.218.100 |
| 27/11/2023 | 10,30 | 10,57 | +2,52% | 10,21 | 10,62 | 10,42 | 10,51 | 10,58 | 6.834 | 1.524.326.000 |
| 24/11/2023 | 10,66 | 10,31 | -2,64% | 10,27 | 10,66 | 10,43 | 10,31 | 10,32 | 3.502 | 926.901.900 |
| 23/11/2023 | 10,64 | 10,59 | 0,00% | 10,59 | 10,70 | 10,64 | 10,59 | 10,68 | 1.801 | 457.176.600 |
| 22/11/2023 | 10,69 | 10,59 | -0,94% | 10,59 | 10,89 | 10,72 | 10,59 | 10,68 | 3.362 | 786.882.300 |
| 21/11/2023 | 10,82 | 10,69 | -1,57% | 10,69 | 10,95 | 10,80 | 10,69 | 10,76 | 3.542 | 950.568.600 |
| 20/11/2023 | 10,90 | 10,86 | -0,37% | 10,84 | 11,08 | 10,92 | 10,86 | 10,90 | 4.315 | 962.002.600 |
| 17/11/2023 | 11,07 | 10,90 | -1,18% | 10,87 | 11,17 | 10,98 | 10,90 | 10,94 | 4.598 | 1.336.449.800 |
| 16/11/2023 | 10,95 | 11,03 | +0,73% | 10,83 | 11,21 | 11,01 | 11,02 | 11,11 | 5.229 | 1.519.459.100 |
| 14/11/2023 | 10,80 | 10,95 | +1,96% | 10,73 | 11,06 | 10,97 | 10,95 | 10,98 | 4.226 | 1.087.654.700 |
| 13/11/2023 | 10,80 | 10,74 | -0,56% | 10,70 | 10,87 | 10,76 | 10,71 | 10,75 | 2.031 | 482.809.900 |
| 10/11/2023 | 10,68 | 10,80 | +1,22% | 10,68 | 10,95 | 10,82 | 10,80 | 10,91 | 2.634 | 1.079.698.400 |
| 9/11/2023 | 10,64 | 10,67 | +0,09% | 10,56 | 10,83 | 10,67 | 10,65 | 10,69 | 2.400 | 902.901.500 |
| 8/11/2023 | 10,60 | 10,66 | +0,57% | 10,60 | 10,92 | 10,71 | 10,66 | 10,70 | 3.967 | 1.092.338.300 |
| 7/11/2023 | 10,69 | 10,60 | -0,84% | 10,52 | 10,73 | 10,60 | 10,59 | 10,60 | 3.011 | 838.487.300 |
| 6/11/2023 | 10,58 | 10,69 | +0,85% | 10,55 | 10,81 | 10,66 | 10,64 | 10,70 | 3.854 | 1.028.021.600 |
| 3/11/2023 | 10,65 | 10,60 | +0,28% | 10,40 | 10,75 | 10,59 | 10,60 | 10,62 | 4.069 | 1.099.764.700 |
| 1/11/2023 | 10,77 | 10,57 | -2,13% | 10,45 | 10,80 | 10,59 | 10,56 | 10,65 | 6.146 | 1.702.186.200 |
| 31/10/2023 | 11,23 | 10,80 | -2,70% | 10,48 | 11,23 | 10,72 | 10,79 | 10,83 | 5.967 | 2.016.029.200 |
| 30/10/2023 | 11,20 | 11,10 | -1,07% | 10,97 | 11,21 | 11,10 | 11,10 | 11,11 | 3.169 | 920.243.500 |
| 27/10/2023 | 11,27 | 11,22 | -0,44% | 11,12 | 11,43 | 11,22 | 11,16 | 11,23 | 2.289 | 664.124.600 |
| 26/10/2023 | 11,20 | 11,27 | +0,63% | 11,14 | 11,32 | 11,23 | 11,26 | 11,30 | 2.445 | 640.293.400 |
| 25/10/2023 | 11,35 | 11,20 | -1,41% | 11,16 | 11,41 | 11,24 | 11,20 | 11,25 | 2.390 | 661.864.000 |
| 24/10/2023 | 11,48 | 11,36 | -0,35% | 11,20 | 11,50 | 11,31 | 11,30 | 11,36 | 2.253 | 743.741.000 |
| 23/10/2023 | 11,30 | 11,40 | +0,71% | 11,14 | 11,48 | 11,35 | 11,39 | 11,41 | 2.191 | 832.007.600 |
| 20/10/2023 | 11,16 | 11,32 | +1,07% | 11,12 | 11,38 | 11,27 | 11,30 | 11,33 | 2.446 | 884.993.100 |
| 19/10/2023 | 11,07 | 11,20 | +1,17% | 11,06 | 11,30 | 11,19 | 11,20 | 11,21 | 2.145 | 735.918.000 |
| 18/10/2023 | 11,50 | 11,07 | -4,24% | 11,07 | 11,50 | 11,14 | 11,06 | 11,07 | 2.489 | 1.842.851.600 |
| 17/10/2023 | 11,51 | 11,56 | -0,17% | 11,37 | 11,66 | 11,51 | 11,47 | 11,57 | 2.406 | 957.982.500 |
| 16/10/2023 | 11,72 | 11,58 | -0,52% | 11,50 | 11,72 | 11,60 | 11,53 | 11,58 | 2.529 | 750.645.700 |
| 13/10/2023 | 11,75 | 11,64 | -0,51% | 11,50 | 11,75 | 11,60 | 11,63 | 11,72 | 3.302 | 947.495.900 |
| 11/10/2023 | 11,72 | 11,70 | +0,09% | 11,51 | 11,79 | 11,64 | 11,67 | 11,70 | 2.573 | 646.477.900 |
| 10/10/2023 | 11,57 | 11,69 | +1,30% | 11,57 | 11,82 | 11,69 | 11,68 | 11,73 | 3.527 | 876.503.600 |
| 9/10/2023 | 11,60 | 11,54 | -0,86% | 11,35 | 11,60 | 11,47 | 11,52 | 11,54 | 4.076 | 1.189.448.000 |
| 6/10/2023 | 11,69 | 11,64 | -1,02% | 11,52 | 11,84 | 11,67 | 11,64 | 11,66 | 2.859 | 1.107.051.200 |
| 5/10/2023 | 12,00 | 11,76 | -1,51% | 11,70 | 12,06 | 11,80 | 11,76 | 11,78 | 1.714 | 734.917.000 |
| 4/10/2023 | 11,87 | 11,94 | +0,34% | 11,83 | 12,10 | 11,98 | 11,94 | 11,97 | 2.075 | 634.238.700 |
| 3/10/2023 | 11,88 | 11,90 | -0,34% | 11,81 | 12,31 | 11,99 | 11,90 | 11,93 | 5.123 | 1.557.965.100 |
| 2/10/2023 | 12,66 | 11,94 | -5,76% | 11,60 | 12,66 | 11,91 | 11,93 | 11,94 | 5.708 | 3.320.702.500 |
| 29/9/2023 | 12,90 | 12,67 | -0,31% | 12,57 | 12,92 | 12,69 | 12,67 | 12,70 | 1.884 | 800.124.900 |
| 28/9/2023 | 12,30 | 12,71 | +3,00% | 12,30 | 12,85 | 12,63 | 12,70 | 12,77 | 2.730 | 983.846.700 |
| 27/9/2023 | 12,40 | 12,34 | -0,24% | 12,15 | 12,52 | 12,30 | 12,33 | 12,35 | 3.128 | 1.073.652.600 |
| 26/9/2023 | 12,69 | 12,37 | -2,60% | 12,31 | 12,69 | 12,41 | 12,37 | 12,38 | 3.262 | 1.015.572.600 |
| 25/9/2023 | 12,60 | 12,70 | +0,79% | 12,40 | 12,70 | 12,52 | 12,65 | 12,70 | 3.384 | 967.089.500 |
| 22/9/2023 | 12,87 | 12,60 | -1,87% | 12,50 | 12,93 | 12,63 | 12,59 | 12,60 | 2.963 | 964.738.000 |
| 21/9/2023 | 12,95 | 12,84 | -1,23% | 12,78 | 13,10 | 12,94 | 12,84 | 12,86 | 3.944 | 1.329.144.300 |
| 20/9/2023 | 12,82 | 13,00 | +1,40% | 12,76 | 13,04 | 12,96 | 13,00 | 13,01 | 3.076 | 1.274.877.400 |
| 19/9/2023 | 12,57 | 12,82 | +2,81% | 12,45 | 12,86 | 12,71 | 12,80 | 12,82 | 3.267 | 1.023.502.400 |
| 18/9/2023 | 12,52 | 12,47 | -0,32% | 12,31 | 12,62 | 12,46 | 12,47 | 12,48 | 3.829 | 1.161.623.900 |
| 15/9/2023 | 12,09 | 12,51 | +3,22% | 12,07 | 12,80 | 12,28 | 12,51 | 12,52 | 2.836 | 773.855.900 |
| 14/9/2023 | 12,07 | 12,12 | +0,75% | 12,07 | 12,38 | 12,19 | 12,12 | 12,25 | 3.716 | 1.126.966.100 |
| 13/9/2023 | 11,69 | 12,03 | +2,38% | 11,66 | 12,13 | 11,96 | 12,03 | 12,09 | 5.006 | 1.949.509.500 |
| 12/9/2023 | 11,32 | 11,75 | +4,17% | 11,28 | 11,75 | 11,57 | 11,75 | 11,76 | 4.601 | 1.714.877.000 |
| 11/9/2023 | 11,15 | 11,28 | +2,73% | 11,01 | 11,28 | 11,16 | 11,25 | 11,28 | 2.799 | 857.003.200 |
| 8/9/2023 | 10,91 | 10,98 | +0,92% | 10,80 | 11,06 | 10,97 | 10,97 | 10,99 | 3.104 | 918.628.900 |
| 6/9/2023 | 11,11 | 10,88 | -1,54% | 10,87 | 11,15 | 10,95 | 10,86 | 10,88 | 2.853 | 919.828.100 |
| 5/9/2023 | 11,07 | 11,05 | +0,27% | 10,91 | 11,07 | 11,00 | 11,00 | 11,05 | 2.601 | 657.087.300 |
| 4/9/2023 | 11,36 | 11,02 | -2,04% | 10,90 | 11,36 | 11,09 | 11,00 | 11,07 | 4.507 | 1.589.782.300 |
| 1/9/2023 | 11,11 | 11,25 | +2,46% | 10,99 | 11,38 | 11,14 | 11,16 | 11,25 | 7.538 | 1.619.047.400 |
| 31/8/2023 | 11,21 | 10,98 | -2,05% | 10,92 | 11,28 | 11,06 | 10,97 | 10,98 | 3.970 | 1.099.703.600 |
| 30/8/2023 | 10,85 | 11,21 | +3,51% | 10,76 | 11,23 | 11,05 | 11,17 | 11,22 | 4.367 | 1.360.491.900 |
| 29/8/2023 | 10,64 | 10,83 | +2,36% | 10,58 | 10,84 | 10,72 | 10,78 | 10,83 | 2.396 | 718.294.000 |
| 28/8/2023 | 10,46 | 10,58 | +2,12% | 10,30 | 10,64 | 10,43 | 10,56 | 10,59 | 2.706 | 1.105.341.000 |
| 25/8/2023 | 10,61 | 10,36 | -1,89% | 10,30 | 10,61 | 10,39 | 10,36 | 10,38 | 2.305 | 712.549.000 |
| 24/8/2023 | 10,76 | 10,56 | -1,31% | 10,47 | 10,76 | 10,54 | 10,54 | 10,57 | 1.856 | 616.700.700 |
| 23/8/2023 | 10,50 | 10,70 | +1,90% | 10,46 | 10,77 | 10,65 | 10,69 | 10,71 | 2.558 | 838.457.700 |
| 22/8/2023 | 10,36 | 10,50 | +1,45% | 10,33 | 10,55 | 10,44 | 10,50 | 10,51 | 2.764 | 728.882.400 |
| 21/8/2023 | 10,60 | 10,35 | -2,54% | 10,28 | 10,60 | 10,37 | 10,34 | 10,36 | 2.788 | 757.425.100 |
| 18/8/2023 | 10,42 | 10,62 | +1,53% | 10,32 | 10,63 | 10,52 | 10,60 | 10,63 | 3.599 | 746.814.400 |
| 17/8/2023 | 10,55 | 10,46 | -0,85% | 10,32 | 10,55 | 10,42 | 10,43 | 10,46 | 2.874 | 707.655.300 |
| 16/8/2023 | 10,42 | 10,55 | +0,76% | 10,36 | 10,78 | 10,56 | 10,51 | 10,55 | 3.653 | 1.262.114.000 |
| 15/8/2023 | 10,79 | 10,47 | -2,97% | 10,46 | 10,83 | 10,56 | 10,47 | 10,53 | 3.540 | 960.675.100 |
| 14/8/2023 | 10,79 | 10,79 | +0,84% | 10,71 | 10,98 | 10,82 | 10,75 | 10,79 | 3.132 | 1.051.907.500 |
| 11/8/2023 | 10,63 | 10,70 | +0,66% | 10,58 | 10,75 | 10,67 | 10,66 | 10,70 | 1.769 | 635.435.500 |
| 10/8/2023 | 10,76 | 10,63 | -1,12% | 10,57 | 10,81 | 10,66 | 10,62 | 10,63 | 1.821 | 523.626.900 |
| 9/8/2023 | 10,70 | 10,75 | +1,03% | 10,54 | 10,82 | 10,69 | 10,74 | 10,82 | 2.323 | 851.825.000 |
| 8/8/2023 | 10,83 | 10,64 | -4,74% | 10,50 | 10,90 | 10,73 | 10,62 | 10,64 | 3.969 | 1.566.834.500 |
| 7/8/2023 | 10,81 | 11,17 | +4,00% | 10,79 | 11,17 | 10,98 | 11,11 | 11,17 | 2.910 | 1.144.276.300 |
| 4/8/2023 | 10,55 | 10,74 | +1,70% | 10,52 | 10,80 | 10,70 | 10,71 | 10,74 | 3.293 | 797.598.500 |
| 3/8/2023 | 10,35 | 10,56 | +2,42% | 10,35 | 10,65 | 10,52 | 10,53 | 10,56 | 3.146 | 982.641.300 |
| 2/8/2023 | 10,19 | 10,31 | +1,48% | 10,12 | 10,34 | 10,22 | 10,26 | 10,31 | 5.243 | 1.177.125.500 |
| 1/8/2023 | 10,19 | 10,16 | -0,39% | 9,76 | 10,31 | 10,15 | 10,15 | 10,16 | 8.856 | 2.393.612.000 |
| 31/7/2023 | 10,10 | 10,20 | +2,20% | 10,07 | 10,38 | 10,22 | 10,19 | 10,21 | 5.467 | 1.886.007.200 |
| 28/7/2023 | 9,76 | 9,98 | +3,31% | 9,76 | 10,15 | 10,02 | 9,97 | 9,98 | 3.507 | 1.092.345.100 |
| 27/7/2023 | 9,78 | 9,66 | -1,02% | 9,66 | 9,85 | 9,76 | 9,66 | 9,76 | 1.953 | 458.929.900 |
| 26/7/2023 | 9,63 | 9,76 | +1,04% | 9,56 | 9,85 | 9,72 | 9,76 | 9,83 | 2.074 | 627.464.600 |
| 25/7/2023 | 9,80 | 9,66 | -1,13% | 9,66 | 9,86 | 9,73 | 9,66 | 9,72 | 2.310 | 620.185.000 |
| 24/7/2023 | 9,68 | 9,77 | +0,93% | 9,66 | 9,84 | 9,75 | 9,77 | 9,82 | 2.356 | 620.702.400 |
| 21/7/2023 | 9,70 | 9,68 | -0,41% | 9,66 | 9,85 | 9,72 | 9,68 | 9,73 | 2.563 | 594.267.800 |
| 20/7/2023 | 9,68 | 9,72 | +0,83% | 9,62 | 9,76 | 9,68 | 9,67 | 9,73 | 2.192 | 678.932.200 |
| 19/7/2023 | 10,02 | 9,64 | -3,12% | 9,62 | 10,02 | 9,76 | 9,63 | 9,67 | 2.010 | 588.237.700 |
| 18/7/2023 | 9,86 | 9,95 | +0,91% | 9,79 | 10,10 | 9,98 | 9,95 | 10,00 | 3.112 | 880.295.700 |
| 17/7/2023 | 9,80 | 9,86 | +0,10% | 9,61 | 9,87 | 9,77 | 9,82 | 9,87 | 3.528 | 855.252.600 |
| 14/7/2023 | 9,80 | 9,85 | +0,10% | 9,67 | 9,88 | 9,78 | 9,78 | 9,86 | 2.788 | 649.212.500 |
| 13/7/2023 | 9,80 | 9,84 | +0,92% | 9,70 | 9,93 | 9,83 | 9,84 | 9,88 | 3.122 | 659.203.900 |
| 12/7/2023 | 9,79 | 9,75 | +0,10% | 9,64 | 9,90 | 9,75 | 9,73 | 9,75 | 3.621 | 806.940.400 |
| 11/7/2023 | 9,63 | 9,74 | +0,41% | 9,49 | 9,77 | 9,65 | 9,74 | 9,78 | 2.843 | 668.195.400 |
| 10/7/2023 | 9,56 | 9,70 | +0,52% | 9,56 | 9,78 | 9,68 | 9,68 | 9,70 | 2.122 | 439.849.200 |
| 7/7/2023 | 9,55 | 9,65 | +1,90% | 9,48 | 9,71 | 9,60 | 9,65 | 9,68 | 2.836 | 637.779.000 |
| 6/7/2023 | 9,79 | 9,47 | -3,17% | 9,46 | 9,79 | 9,52 | 9,46 | 9,47 | 3.354 | 788.659.900 |
| 5/7/2023 | 9,59 | 9,78 | +1,45% | 9,58 | 9,87 | 9,76 | 9,74 | 9,78 | 3.040 | 863.701.200 |
| 4/7/2023 | 9,66 | 9,64 | -0,21% | 9,54 | 9,66 | 9,60 | 9,62 | 9,64 | 2.102 | 502.028.100 |
| 3/7/2023 | 9,29 | 9,66 | +4,21% | 9,25 | 9,96 | 9,69 | 9,61 | 9,67 | 9.702 | 2.732.995.700 |
| 30/6/2023 | 9,20 | 9,27 | +1,09% | 9,15 | 9,33 | 9,23 | 9,26 | 9,27 | 3.714 | 931.798.200 |
| 29/6/2023 | 9,04 | 9,17 | +1,78% | 9,01 | 9,24 | 9,16 | 9,15 | 9,17 | 2.491 | 826.867.100 |
| 28/6/2023 | 9,01 | 9,01 | +1,58% | 8,96 | 9,13 | 9,03 | 9,01 | 9,04 | 2.678 | 613.574.100 |
| 27/6/2023 | 9,06 | 8,87 | -1,99% | 8,87 | 9,16 | 8,94 | 8,87 | 8,93 | 2.210 | 589.692.700 |
| 26/6/2023 | 9,22 | 9,05 | -1,74% | 8,96 | 9,26 | 9,05 | 9,05 | 9,10 | 3.399 | 1.728.912.500 |
| 23/6/2023 | 9,31 | 9,21 | -1,29% | 9,12 | 9,44 | 9,25 | 9,20 | 9,22 | 4.932 | 1.009.365.800 |
| 22/6/2023 | 9,17 | 9,33 | +1,63% | 9,03 | 9,33 | 9,22 | 9,28 | 9,33 | 2.688 | 786.909.300 |
| 21/6/2023 | 9,37 | 9,18 | -1,61% | 9,12 | 9,41 | 9,18 | 9,18 | 9,19 | 3.076 | 842.532.400 |
| 20/6/2023 | 8,75 | 9,33 | +7,86% | 8,70 | 9,45 | 9,15 | 9,33 | 9,34 | 6.249 | 2.192.851.000 |
| 19/6/2023 | 8,53 | 8,65 | +2,37% | 8,47 | 8,65 | 8,58 | 8,62 | 8,65 | 2.075 | 493.680.100 |
| 16/6/2023 | 8,50 | 8,45 | -0,59% | 8,45 | 8,62 | 8,50 | 8,45 | 8,47 | 3.574 | 857.416.600 |
| 15/6/2023 | 8,47 | 8,50 | +1,19% | 8,44 | 8,70 | 8,57 | 8,49 | 8,50 | 7.427 | 1.566.122.900 |
| 14/6/2023 | 8,54 | 8,40 | -1,29% | 8,29 | 8,66 | 8,46 | 8,39 | 8,40 | 6.366 | 2.681.424.200 |
| 13/6/2023 | 8,69 | 8,51 | -1,62% | 8,46 | 8,79 | 8,60 | 8,51 | 8,53 | 3.099 | 695.096.600 |
| 12/6/2023 | 8,59 | 8,65 | +1,05% | 8,58 | 8,69 | 8,64 | 8,65 | 8,67 | 2.984 | 631.055.300 |
| 9/6/2023 | 8,61 | 8,56 | +0,12% | 8,51 | 8,67 | 8,59 | 8,55 | 8,60 | 4.145 | 953.663.800 |
| 7/6/2023 | 8,66 | 8,55 | -1,16% | 8,51 | 8,74 | 8,59 | 8,55 | 8,60 | 3.498 | 873.563.900 |
| 6/6/2023 | 8,65 | 8,65 | +0,93% | 8,56 | 8,72 | 8,64 | 8,65 | 8,69 | 2.926 | 831.000.100 |
| 5/6/2023 | 8,69 | 8,57 | -0,46% | 8,50 | 8,74 | 8,56 | 8,55 | 8,57 | 2.855 | 590.853.600 |
| 2/6/2023 | 8,45 | 8,61 | +2,87% | 8,43 | 8,65 | 8,57 | 8,61 | 8,62 | 5.888 | 1.214.147.000 |
| 1/6/2023 | 8,40 | 8,37 | +0,60% | 8,25 | 8,47 | 8,34 | 8,36 | 8,37 | 7.964 | 1.450.224.100 |
| 31/5/2023 | 8,40 | 8,32 | -0,60% | 8,32 | 8,52 | 8,36 | 8,32 | 8,37 | 4.179 | 919.837.400 |
| 30/5/2023 | 8,50 | 8,37 | -1,18% | 8,31 | 8,54 | 8,38 | 8,36 | 8,38 | 3.079 | 680.145.000 |
| 29/5/2023 | 8,61 | 8,47 | -1,63% | 8,45 | 8,69 | 8,51 | 8,46 | 8,48 | 2.556 | 695.090.200 |
| 26/5/2023 | 8,66 | 8,61 | +0,35% | 8,51 | 8,76 | 8,61 | 8,58 | 8,61 | 3.372 | 860.843.300 |
| 25/5/2023 | 8,63 | 8,58 | -0,46% | 8,58 | 8,84 | 8,68 | 8,58 | 8,60 | 3.380 | 863.952.000 |
| 24/5/2023 | 8,82 | 8,62 | -2,05% | 8,58 | 8,89 | 8,70 | 8,61 | 8,64 | 2.798 | 634.342.300 |
| 23/5/2023 | 8,69 | 8,80 | +1,03% | 8,63 | 8,88 | 8,80 | 8,79 | 8,85 | 2.170 | 544.338.400 |
| 22/5/2023 | 8,89 | 8,71 | -1,36% | 8,69 | 8,97 | 8,82 | 8,70 | 8,73 | 2.462 | 678.098.700 |
| 19/5/2023 | 8,76 | 8,83 | +1,73% | 8,68 | 8,98 | 8,85 | 8,82 | 8,88 | 3.793 | 944.563.600 |
| 18/5/2023 | 8,43 | 8,68 | +2,84% | 8,43 | 8,77 | 8,61 | 8,68 | 8,69 | 3.867 | 881.540.300 |
| 17/5/2023 | 8,19 | 8,44 | +3,43% | 8,19 | 8,52 | 8,41 | 8,44 | 8,46 | 3.996 | 1.013.517.700 |
| 16/5/2023 | 8,25 | 8,16 | -1,09% | 8,15 | 8,34 | 8,20 | 8,16 | 8,17 | 2.749 | 714.472.500 |
| 15/5/2023 | 8,32 | 8,25 | -0,84% | 8,23 | 8,41 | 8,28 | 8,25 | 8,27 | 4.251 | 1.033.750.900 |
| 12/5/2023 | 8,24 | 8,32 | +1,09% | 8,22 | 8,38 | 8,30 | 8,32 | 8,33 | 2.013 | 584.726.900 |
| 11/5/2023 | 8,30 | 8,23 | -1,20% | 8,17 | 8,30 | 8,23 | 8,22 | 8,25 | 2.913 | 763.893.500 |
| 10/5/2023 | 8,18 | 8,33 | +2,59% | 8,15 | 8,36 | 8,25 | 8,33 | 8,34 | 3.084 | 700.604.300 |
| 9/5/2023 | 8,21 | 8,12 | -1,81% | 8,12 | 8,33 | 8,18 | 8,11 | 8,15 | 2.868 | 848.471.000 |
| 8/5/2023 | 8,27 | 8,27 | +0,98% | 8,21 | 8,38 | 8,29 | 8,27 | 8,29 | 3.398 | 775.151.400 |
| 5/5/2023 | 8,03 | 8,19 | +2,38% | 8,01 | 8,33 | 8,19 | 8,19 | 8,22 | 3.248 | 888.108.600 |
| 4/5/2023 | 8,08 | 8,00 | -0,50% | 7,98 | 8,18 | 8,04 | 7,99 | 8,00 | 3.823 | 994.702.400 |
| 3/5/2023 | 8,35 | 8,04 | -3,37% | 7,98 | 8,38 | 8,10 | 8,04 | 8,06 | 6.784 | 1.717.179.700 |
| 2/5/2023 | 8,68 | 8,32 | -4,15% | 8,27 | 8,84 | 8,49 | 8,32 | 8,35 | 7.279 | 1.863.495.000 |
| 28/4/2023 | 8,59 | 8,68 | 0,00% | 8,51 | 8,69 | 8,60 | 8,67 | 8,69 | 3.116 | 961.770.100 |
| 27/4/2023 | 8,42 | 8,68 | +3,46% | 8,38 | 8,68 | 8,56 | 8,61 | 8,68 | 3.327 | 752.117.900 |
| 26/4/2023 | 8,54 | 8,39 | -1,29% | 8,34 | 8,59 | 8,42 | 8,38 | 8,39 | 4.604 | 974.490.400 |
| 25/4/2023 | 8,42 | 8,50 | -2,63% | 8,30 | 8,53 | 8,41 | 8,48 | 8,51 | 3.319 | 779.691.700 |
| 24/4/2023 | 8,67 | 8,73 | +0,69% | 8,60 | 8,79 | 8,69 | 8,69 | 8,73 | 3.557 | 889.806.200 |
| 20/4/2023 | 8,54 | 8,67 | +1,88% | 8,51 | 8,77 | 8,68 | 8,67 | 8,72 | 3.011 | 614.117.000 |
| 19/4/2023 | 8,56 | 8,51 | -0,93% | 8,44 | 8,61 | 8,50 | 8,49 | 8,52 | 2.933 | 705.424.100 |
| 18/4/2023 | 8,68 | 8,59 | -0,23% | 8,54 | 8,68 | 8,59 | 8,56 | 8,59 | 2.380 | 507.007.900 |
| 17/4/2023 | 8,64 | 8,61 | +0,23% | 8,60 | 8,78 | 8,65 | 8,61 | 8,70 | 2.396 | 815.837.500 |
| 14/4/2023 | 8,62 | 8,59 | +0,12% | 8,52 | 8,65 | 8,58 | 8,57 | 8,59 | 2.212 | 445.626.100 |
| 13/4/2023 | 8,71 | 8,58 | -1,27% | 8,53 | 8,76 | 8,62 | 8,58 | 8,60 | 3.967 | 941.150.300 |
| 12/4/2023 | 8,90 | 8,69 | -1,92% | 8,69 | 8,95 | 8,78 | 8,69 | 8,71 | 3.387 | 928.514.400 |
| 11/4/2023 | 8,68 | 8,86 | +3,26% | 8,64 | 8,88 | 8,79 | 8,82 | 8,87 | 3.771 | 984.721.100 |
| 10/4/2023 | 8,66 | 8,58 | -0,69% | 8,58 | 8,74 | 8,64 | 8,58 | 8,61 | 1.998 | 594.050.400 |
| 6/4/2023 | 8,64 | 8,64 | +0,82% | 8,50 | 8,70 | 8,63 | 8,64 | 8,65 | 2.698 | 696.206.300 |
| 5/4/2023 | 9,03 | 8,57 | -5,30% | 8,57 | 9,06 | 8,73 | 8,57 | 8,59 | 4.357 | 1.163.507.400 |
| 4/4/2023 | 8,85 | 9,05 | +3,31% | 8,80 | 9,17 | 9,01 | 9,04 | 9,05 | 6.693 | 2.026.264.700 |
| 3/4/2023 | 8,64 | 8,76 | +1,62% | 8,56 | 8,91 | 8,77 | 8,74 | 8,76 | 6.468 | 2.023.424.400 |
| 31/3/2023 | 8,67 | 8,62 | -0,12% | 8,52 | 8,70 | 8,60 | 8,61 | 8,62 | 4.022 | 840.426.800 |
| 30/3/2023 | 8,61 | 8,63 | +0,23% | 8,52 | 8,68 | 8,60 | 8,61 | 8,63 | 2.388 | 595.877.200 |
| 29/3/2023 | 8,58 | 8,61 | +1,29% | 8,35 | 8,70 | 8,51 | 8,60 | 8,61 | 3.556 | 997.593.100 |
| 28/3/2023 | 8,43 | 8,50 | +0,83% | 8,32 | 8,58 | 8,47 | 8,50 | 8,52 | 2.949 | 834.245.500 |
| 27/3/2023 | 8,67 | 8,43 | -3,10% | 8,32 | 8,69 | 8,42 | 8,40 | 8,44 | 4.394 | 1.049.709.100 |
| 24/3/2023 | 8,41 | 8,70 | +3,45% | 8,32 | 8,71 | 8,60 | 8,69 | 8,70 | 3.512 | 1.152.811.400 |
| 23/3/2023 | 8,45 | 8,41 | -0,12% | 8,27 | 8,58 | 8,41 | 8,37 | 8,41 | 3.236 | 916.260.100 |
| 22/3/2023 | 8,32 | 8,42 | +1,69% | 8,29 | 8,54 | 8,42 | 8,42 | 8,43 | 3.601 | 871.128.100 |
| 21/3/2023 | 8,38 | 8,28 | -0,24% | 8,18 | 8,43 | 8,28 | 8,27 | 8,28 | 2.408 | 621.942.400 |
| 20/3/2023 | 8,37 | 8,30 | -1,43% | 8,16 | 8,50 | 8,30 | 8,29 | 8,30 | 3.272 | 801.612.500 |
| 17/3/2023 | 8,14 | 8,42 | +3,44% | 8,14 | 8,42 | 8,30 | 8,31 | 8,42 | 5.334 | 1.252.782.500 |
| 16/3/2023 | 8,10 | 8,14 | +0,25% | 8,03 | 8,19 | 8,13 | 8,13 | 8,16 | 3.079 | 663.677.600 |
| 15/3/2023 | 8,26 | 8,12 | -2,75% | 8,05 | 8,35 | 8,19 | 8,11 | 8,12 | 3.030 | 806.330.700 |
| 14/3/2023 | 8,31 | 8,35 | +0,24% | 8,22 | 8,46 | 8,33 | 8,34 | 8,38 | 3.944 | 918.999.100 |
| 13/3/2023 | 8,27 | 8,33 | +0,73% | 8,27 | 8,44 | 8,34 | 8,29 | 8,33 | 2.862 | 668.167.100 |
| 10/3/2023 | 8,51 | 8,27 | -2,71% | 8,16 | 8,59 | 8,31 | 8,25 | 8,27 | 3.787 | 899.202.900 |
| 9/3/2023 | 8,48 | 8,50 | 0,00% | 8,39 | 8,64 | 8,50 | 8,48 | 8,50 | 4.303 | 852.727.600 |
| 8/3/2023 | 8,43 | 8,50 | -1,05% | 8,36 | 8,60 | 8,46 | 8,50 | 8,52 | 4.309 | 763.881.800 |
| 7/3/2023 | 8,60 | 8,59 | 0,00% | 8,43 | 8,65 | 8,53 | 8,56 | 8,59 | 2.913 | 597.809.900 |
| 6/3/2023 | 8,88 | 8,59 | -3,27% | 8,58 | 8,89 | 8,69 | 8,59 | 8,66 | 3.665 | 757.562.900 |
| 3/3/2023 | 8,60 | 8,88 | +3,02% | 8,58 | 8,90 | 8,77 | 8,78 | 8,88 | 3.852 | 1.063.765.700 |
| 2/3/2023 | 8,48 | 8,62 | +2,50% | 8,42 | 8,67 | 8,56 | 8,60 | 8,62 | 4.442 | 1.075.693.500 |
| 1/3/2023 | 8,73 | 8,41 | -1,98% | 8,35 | 8,76 | 8,49 | 8,40 | 8,42 | 5.057 | 1.103.918.600 |
| 28/2/2023 | 8,41 | 8,58 | +3,13% | 8,33 | 8,72 | 8,58 | 8,55 | 8,59 | 4.867 | 1.231.979.300 |
| 27/2/2023 | 8,01 | 8,32 | +4,26% | 7,99 | 8,42 | 8,25 | 8,32 | 8,34 | 4.881 | 1.469.139.300 |
| 24/2/2023 | 7,98 | 7,98 | +0,88% | 7,93 | 8,11 | 8,00 | 7,98 | 8,06 | 2.696 | 787.943.900 |
| 23/2/2023 | 8,02 | 7,91 | -1,00% | 7,87 | 8,07 | 7,94 | 7,91 | 7,97 | 1.825 | 540.136.600 |
| 22/2/2023 | 8,10 | 7,99 | -0,62% | 7,96 | 8,12 | 7,99 | 7,98 | 7,99 | 1.786 | 411.738.400 |
| 17/2/2023 | 8,20 | 8,04 | -2,31% | 7,96 | 8,20 | 8,02 | 8,03 | 8,04 | 5.009 | 963.736.600 |
| 16/2/2023 | 8,25 | 8,23 | +0,37% | 8,14 | 8,37 | 8,23 | 8,23 | 8,24 | 1.871 | 469.654.600 |
| 15/2/2023 | 7,99 | 8,20 | +3,14% | 7,91 | 8,20 | 8,06 | 8,15 | 8,20 | 3.086 | 657.639.900 |
| 14/2/2023 | 8,10 | 7,95 | -1,73% | 7,95 | 8,16 | 8,01 | 7,95 | 7,98 | 2.669 | 611.041.400 |
| 13/2/2023 | 8,13 | 8,09 | -0,49% | 8,04 | 8,18 | 8,10 | 8,08 | 8,09 | 1.780 | 454.359.600 |
| 10/2/2023 | 8,30 | 8,13 | -1,69% | 8,07 | 8,35 | 8,16 | 8,13 | 8,14 | 3.122 | 802.824.400 |
| 9/2/2023 | 8,24 | 8,27 | +0,36% | 8,20 | 8,49 | 8,34 | 8,27 | 8,28 | 4.036 | 1.116.385.900 |
| 8/2/2023 | 8,18 | 8,24 | +0,73% | 8,11 | 8,29 | 8,21 | 8,24 | 8,29 | 3.307 | 793.788.000 |
| 7/2/2023 | 8,03 | 8,18 | +1,87% | 8,01 | 8,21 | 8,11 | 8,13 | 8,19 | 1.893 | 692.019.200 |
| 6/2/2023 | 8,08 | 8,03 | +0,12% | 7,93 | 8,10 | 8,01 | 8,03 | 8,05 | 2.309 | 575.139.700 |
| 3/2/2023 | 7,98 | 8,02 | +0,75% | 7,96 | 8,11 | 8,03 | 8,02 | 8,03 | 3.710 | 747.695.800 |
| 2/2/2023 | 8,25 | 7,96 | -3,16% | 7,94 | 8,36 | 8,08 | 7,96 | 7,97 | 4.020 | 995.855.000 |
| 1/2/2023 | 7,96 | 8,22 | +3,53% | 7,89 | 8,26 | 8,06 | 8,19 | 8,22 | 5.415 | 1.511.899.700 |
| 31/1/2023 | 8,08 | 7,94 | -1,73% | 7,87 | 8,15 | 7,97 | 7,94 | 7,98 | 5.796 | 1.973.112.600 |
| 30/1/2023 | 8,00 | 8,08 | +1,00% | 8,00 | 8,14 | 8,08 | 8,08 | 8,11 | 1.342 | 398.590.400 |
| 27/1/2023 | 8,13 | 8,00 | -1,60% | 7,99 | 8,25 | 8,09 | 8,00 | 8,03 | 2.972 | 662.450.400 |
| 26/1/2023 | 8,13 | 8,13 | 0,00% | 8,06 | 8,23 | 8,13 | 8,09 | 8,13 | 1.709 | 436.397.600 |
| 25/1/2023 | 8,02 | 8,13 | +1,12% | 7,98 | 8,18 | 8,08 | 8,11 | 8,13 | 1.957 | 602.679.000 |
| 24/1/2023 | 8,06 | 8,04 | 0,00% | 8,00 | 8,22 | 8,09 | 8,04 | 8,06 | 2.422 | 605.398.900 |
| 23/1/2023 | 7,78 | 8,04 | +3,34% | 7,78 | 8,15 | 8,03 | 8,04 | 8,07 | 3.893 | 1.010.109.700 |