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: 3 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.
RAPT4 - RANDON PART - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,89 | 6,73 | -2,18% | 6,66 | 6,90 | 6,73 | 6,72 | 6,74 | 6.024 | 1.436.898.900 |
| 5/9/2025 | 6,77 | 6,88 | +2,69% | 6,68 | 6,90 | 6,81 | 6,86 | 6,89 | 5.786 | 2.729.364.000 |
| 4/9/2025 | 6,60 | 6,70 | +1,98% | 6,54 | 6,70 | 6,63 | 6,70 | 6,71 | 2.971 | 1.225.633.900 |
| 3/9/2025 | 6,63 | 6,57 | -0,30% | 6,52 | 6,64 | 6,55 | 6,56 | 6,57 | 3.307 | 960.199.300 |
| 2/9/2025 | 6,60 | 6,59 | -0,45% | 6,50 | 6,67 | 6,58 | 6,59 | 6,61 | 2.842 | 992.429.100 |
| 1/9/2025 | 6,75 | 6,62 | -1,93% | 6,62 | 6,76 | 6,66 | 6,62 | 6,63 | 3.509 | 1.059.286.300 |
| 29/8/2025 | 6,76 | 6,75 | +0,15% | 6,64 | 6,78 | 6,70 | 6,73 | 6,75 | 5.614 | 2.385.943.600 |
| 28/8/2025 | 6,80 | 6,74 | -0,44% | 6,66 | 6,96 | 6,82 | 6,73 | 6,75 | 6.034 | 3.873.638.800 |
| 27/8/2025 | 6,70 | 6,77 | +1,04% | 6,59 | 6,78 | 6,70 | 6,76 | 6,78 | 3.013 | 1.057.999.700 |
| 26/8/2025 | 6,61 | 6,70 | +1,06% | 6,61 | 6,74 | 6,69 | 6,70 | 6,71 | 3.337 | 1.010.804.100 |
| 25/8/2025 | 6,83 | 6,63 | -2,93% | 6,63 | 6,88 | 6,71 | 6,62 | 6,63 | 4.317 | 2.095.121.700 |
| 22/8/2025 | 6,37 | 6,83 | +8,07% | 6,37 | 7,00 | 6,85 | 6,82 | 6,83 | 12.314 | 5.832.433.600 |
| 21/8/2025 | 6,53 | 6,32 | -3,81% | 6,32 | 6,59 | 6,37 | 6,32 | 6,34 | 7.693 | 2.076.012.700 |
| 20/8/2025 | 6,53 | 6,57 | +1,23% | 6,50 | 6,79 | 6,58 | 6,56 | 6,58 | 7.052 | 2.452.002.500 |
| 19/8/2025 | 6,68 | 6,49 | -2,99% | 6,46 | 6,68 | 6,51 | 6,48 | 6,50 | 6.050 | 1.441.790.100 |
| 18/8/2025 | 6,63 | 6,69 | +1,21% | 6,60 | 6,79 | 6,69 | 6,69 | 6,70 | 5.826 | 1.217.299.400 |
| 15/8/2025 | 6,70 | 6,61 | -1,64% | 6,53 | 6,73 | 6,61 | 6,61 | 6,64 | 7.561 | 2.067.276.200 |
| 14/8/2025 | 6,31 | 6,72 | +7,01% | 6,24 | 6,77 | 6,54 | 6,69 | 6,72 | 9.674 | 4.078.926.900 |
| 13/8/2025 | 6,46 | 6,28 | -2,64% | 6,24 | 6,46 | 6,29 | 6,25 | 6,29 | 6.288 | 1.270.066.900 |
| 12/8/2025 | 6,32 | 6,45 | +2,38% | 6,26 | 6,59 | 6,42 | 6,44 | 6,46 | 6.369 | 2.547.763.700 |
| 11/8/2025 | 6,30 | 6,30 | +0,16% | 6,23 | 6,44 | 6,31 | 6,27 | 6,30 | 5.921 | 1.976.744.900 |
| 8/8/2025 | 6,72 | 6,29 | -9,89% | 6,27 | 6,78 | 6,45 | 6,29 | 6,30 | 13.186 | 5.722.838.300 |
| 7/8/2025 | 6,95 | 6,98 | -0,14% | 6,90 | 7,02 | 6,97 | 6,98 | 6,99 | 7.652 | 2.142.546.100 |
| 6/8/2025 | 7,01 | 6,99 | +0,14% | 6,92 | 7,17 | 7,01 | 6,98 | 6,99 | 6.134 | 1.965.064.800 |
| 5/8/2025 | 6,98 | 6,98 | -0,29% | 6,90 | 7,09 | 6,98 | 6,98 | 7,00 | 6.373 | 1.371.675.700 |
| 4/8/2025 | 7,25 | 7,00 | -2,10% | 6,98 | 7,29 | 7,04 | 6,99 | 7,03 | 4.605 | 1.591.033.100 |
| 1/8/2025 | 7,15 | 7,15 | +0,56% | 7,13 | 7,30 | 7,19 | 7,14 | 7,18 | 6.134 | 2.741.360.300 |
| 31/7/2025 | 6,92 | 7,11 | +1,57% | 6,87 | 7,17 | 7,09 | 7,11 | 7,12 | 8.734 | 2.690.633.900 |
| 30/7/2025 | 6,91 | 7,00 | +0,86% | 6,73 | 7,04 | 6,82 | 6,98 | 7,00 | 6.958 | 3.321.802.800 |
| 29/7/2025 | 6,94 | 6,94 | +0,14% | 6,85 | 7,03 | 6,91 | 6,93 | 6,95 | 7.772 | 2.560.109.100 |
| 28/7/2025 | 7,17 | 6,93 | -3,35% | 6,93 | 7,24 | 7,01 | 6,93 | 6,94 | 7.271 | 3.663.562.200 |
| 25/7/2025 | 7,16 | 7,17 | +0,14% | 7,11 | 7,22 | 7,16 | 7,17 | 7,18 | 3.738 | 1.727.602.900 |
| 24/7/2025 | 7,30 | 7,16 | -1,78% | 7,13 | 7,30 | 7,17 | 7,15 | 7,17 | 6.611 | 2.055.140.700 |
| 23/7/2025 | 7,14 | 7,29 | +2,24% | 7,13 | 7,45 | 7,31 | 7,29 | 7,30 | 9.755 | 3.511.886.400 |
| 22/7/2025 | 7,37 | 7,13 | -3,13% | 7,12 | 7,58 | 7,27 | 7,13 | 7,14 | 9.513 | 4.966.090.100 |
| 21/7/2025 | 7,91 | 7,36 | -6,48% | 7,33 | 7,91 | 7,51 | 7,36 | 7,39 | 8.909 | 7.200.189.500 |
| 18/7/2025 | 8,05 | 7,87 | -2,24% | 7,84 | 8,05 | 7,90 | 7,85 | 7,89 | 7.050 | 2.094.820.300 |
| 17/7/2025 | 8,05 | 8,05 | +0,12% | 7,97 | 8,12 | 8,04 | 8,02 | 8,05 | 4.419 | 1.092.432.300 |
| 16/7/2025 | 8,04 | 8,04 | -0,50% | 7,86 | 8,09 | 7,98 | 8,02 | 8,04 | 8.633 | 2.644.191.000 |
| 15/7/2025 | 8,10 | 8,08 | 0,00% | 8,01 | 8,26 | 8,09 | 8,08 | 8,10 | 4.830 | 1.068.595.300 |
| 14/7/2025 | 8,14 | 8,08 | -0,74% | 7,99 | 8,14 | 8,05 | 8,07 | 8,10 | 2.148 | 1.091.940.800 |
| 11/7/2025 | 8,41 | 8,14 | -2,86% | 8,02 | 8,41 | 8,12 | 8,14 | 8,15 | 6.208 | 3.559.011.900 |
| 10/7/2025 | 8,42 | 8,38 | -1,99% | 8,21 | 8,48 | 8,39 | 8,37 | 8,40 | 6.335 | 2.227.892.100 |
| 9/7/2025 | 8,60 | 8,55 | -1,27% | 8,49 | 8,78 | 8,61 | 8,53 | 8,57 | 4.385 | 1.642.712.200 |
| 8/7/2025 | 8,90 | 8,66 | -1,48% | 8,57 | 8,90 | 8,66 | 8,65 | 8,66 | 4.900 | 2.407.287.600 |
| 7/7/2025 | 8,69 | 8,79 | +0,23% | 8,69 | 8,85 | 8,77 | 8,79 | 8,80 | 5.156 | 1.468.542.800 |
| 4/7/2025 | 8,71 | 8,77 | +0,69% | 8,67 | 8,87 | 8,76 | 8,75 | 8,80 | 1.118 | 497.524.500 |
| 3/7/2025 | 8,63 | 8,71 | +1,04% | 8,55 | 8,81 | 8,72 | 8,71 | 8,73 | 4.946 | 1.709.007.000 |
| 2/7/2025 | 8,77 | 8,62 | -1,49% | 8,38 | 8,81 | 8,59 | 8,58 | 8,62 | 12.521 | 5.240.874.300 |
| 1/7/2025 | 8,83 | 8,75 | -1,80% | 8,66 | 9,00 | 8,75 | 8,74 | 8,76 | 4.548 | 2.368.402.000 |
| 30/6/2025 | 8,63 | 8,91 | +3,36% | 8,63 | 8,99 | 8,90 | 8,91 | 8,95 | 5.798 | 1.892.741.200 |
| 27/6/2025 | 8,69 | 8,62 | -0,35% | 8,55 | 8,72 | 8,64 | 8,61 | 8,65 | 3.963 | 1.599.715.700 |
| 26/6/2025 | 8,67 | 8,65 | +0,70% | 8,61 | 8,75 | 8,66 | 8,63 | 8,66 | 4.291 | 1.468.722.300 |
| 25/6/2025 | 8,75 | 8,59 | -1,38% | 8,59 | 8,77 | 8,68 | 8,59 | 8,62 | 3.852 | 2.966.203.000 |
| 24/6/2025 | 8,70 | 8,71 | +0,23% | 8,66 | 8,82 | 8,74 | 8,70 | 8,73 | 4.045 | 1.392.607.400 |
| 23/6/2025 | 8,75 | 8,69 | -1,25% | 8,67 | 8,92 | 8,78 | 8,68 | 8,69 | 5.926 | 2.252.103.500 |
| 20/6/2025 | 8,98 | 8,80 | -1,90% | 8,80 | 8,99 | 8,85 | 8,79 | 8,82 | 5.258 | 1.649.382.600 |
| 18/6/2025 | 9,12 | 8,97 | -1,64% | 8,95 | 9,12 | 9,01 | 8,97 | 9,01 | 3.767 | 1.732.886.600 |
| 17/6/2025 | 9,09 | 9,12 | +0,11% | 9,00 | 9,29 | 9,12 | 9,10 | 9,12 | 7.273 | 2.335.554.200 |
| 16/6/2025 | 9,09 | 9,11 | +5,32% | 8,85 | 9,33 | 9,16 | 9,10 | 9,11 | 13.741 | 7.250.504.200 |
| 13/6/2025 | 8,84 | 8,65 | -2,92% | 8,62 | 8,85 | 8,68 | 8,65 | 8,67 | 10.012 | 4.519.634.700 |
| 12/6/2025 | 8,84 | 8,91 | +1,48% | 8,78 | 9,01 | 8,89 | 8,86 | 8,92 | 9.657 | 3.447.594.000 |
| 11/6/2025 | 8,84 | 8,78 | -1,13% | 8,62 | 8,87 | 8,77 | 8,78 | 8,80 | 6.272 | 5.957.897.500 |
| 10/6/2025 | 9,04 | 8,88 | -0,67% | 8,86 | 9,14 | 8,98 | 8,88 | 8,91 | 6.418 | 3.067.933.900 |
| 9/6/2025 | 8,94 | 8,94 | -0,56% | 8,66 | 9,03 | 8,82 | 8,90 | 8,95 | 5.456 | 3.364.712.400 |
| 6/6/2025 | 9,12 | 8,99 | +0,11% | 8,85 | 9,12 | 8,96 | 8,99 | 9,00 | 5.757 | 2.358.859.300 |
| 5/6/2025 | 9,17 | 8,98 | -2,39% | 8,96 | 9,25 | 9,09 | 8,98 | 8,99 | 4.611 | 2.168.883.600 |
| 4/6/2025 | 9,29 | 9,20 | -0,86% | 9,20 | 9,50 | 9,33 | 9,19 | 9,24 | 8.791 | 4.233.043.600 |
| 3/6/2025 | 9,04 | 9,28 | +2,43% | 8,99 | 9,31 | 9,23 | 9,28 | 9,29 | 6.378 | 3.183.740.400 |
| 2/6/2025 | 9,12 | 9,06 | -0,11% | 8,81 | 9,15 | 8,99 | 9,06 | 9,07 | 7.665 | 2.479.681.400 |
| 30/5/2025 | 8,63 | 9,07 | +5,34% | 8,56 | 9,15 | 8,95 | 9,06 | 9,07 | 10.902 | 5.177.782.100 |
| 29/5/2025 | 8,62 | 8,61 | -0,23% | 8,48 | 8,72 | 8,57 | 8,53 | 8,61 | 3.872 | 1.288.487.100 |
| 28/5/2025 | 8,59 | 8,63 | +0,47% | 8,40 | 8,63 | 8,52 | 8,59 | 8,63 | 6.923 | 2.266.500.100 |
| 27/5/2025 | 8,40 | 8,59 | +3,25% | 8,39 | 8,61 | 8,55 | 8,55 | 8,59 | 4.458 | 2.870.621.500 |
| 26/5/2025 | 8,25 | 8,32 | +0,85% | 8,25 | 8,39 | 8,33 | 8,31 | 8,38 | 5.393 | 1.161.848.700 |
| 23/5/2025 | 8,20 | 8,25 | +0,49% | 8,01 | 8,27 | 8,18 | 8,25 | 8,26 | 6.832 | 2.200.424.500 |
| 22/5/2025 | 8,09 | 8,21 | +1,11% | 8,05 | 8,34 | 8,22 | 8,20 | 8,21 | 11.252 | 3.158.984.700 |
| 21/5/2025 | 8,55 | 8,12 | -5,47% | 8,10 | 8,57 | 8,21 | 8,11 | 8,12 | 10.649 | 4.204.154.400 |
| 20/5/2025 | 8,63 | 8,59 | -0,81% | 8,38 | 8,69 | 8,51 | 8,57 | 8,60 | 7.666 | 2.647.825.000 |
| 19/5/2025 | 8,50 | 8,66 | +1,41% | 8,40 | 8,66 | 8,57 | 8,65 | 8,66 | 3.991 | 2.107.857.800 |
| 16/5/2025 | 8,20 | 8,54 | +3,02% | 8,20 | 8,57 | 8,44 | 8,52 | 8,54 | 4.990 | 2.223.595.200 |
| 15/5/2025 | 8,05 | 8,29 | +2,98% | 8,00 | 8,29 | 8,16 | 8,28 | 8,29 | 6.521 | 3.367.473.200 |
| 14/5/2025 | 8,15 | 8,05 | -0,74% | 8,00 | 8,19 | 8,05 | 8,05 | 8,06 | 9.185 | 3.449.259.900 |
| 13/5/2025 | 7,99 | 8,11 | +1,88% | 7,99 | 8,19 | 8,11 | 8,10 | 8,13 | 11.089 | 3.201.336.700 |
| 12/5/2025 | 8,47 | 7,96 | -5,24% | 7,96 | 8,49 | 8,11 | 7,96 | 7,97 | 11.426 | 5.040.335.500 |
| 9/5/2025 | 8,34 | 8,40 | -1,41% | 8,07 | 8,46 | 8,27 | 8,36 | 8,40 | 16.392 | 6.261.924.100 |
| 8/5/2025 | 8,53 | 8,52 | +1,19% | 8,39 | 8,61 | 8,50 | 8,50 | 8,53 | 6.948 | 3.062.660.900 |
| 7/5/2025 | 8,68 | 8,42 | -2,09% | 8,39 | 8,68 | 8,46 | 8,42 | 8,44 | 6.024 | 2.111.772.500 |
| 6/5/2025 | 8,61 | 8,60 | 0,00% | 8,53 | 8,71 | 8,59 | 8,56 | 8,60 | 6.496 | 1.402.993.100 |
| 5/5/2025 | 8,78 | 8,60 | -2,05% | 8,51 | 8,85 | 8,61 | 8,60 | 8,64 | 5.869 | 2.848.780.900 |
| 2/5/2025 | 8,92 | 8,78 | -4,57% | 8,63 | 9,03 | 8,76 | 8,78 | 8,79 | 7.257 | 3.040.518.800 |
| 29/4/2025 | 9,21 | 9,20 | -0,11% | 9,20 | 9,34 | 9,24 | 9,19 | 9,24 | 3.390 | 2.405.637.700 |
| 28/4/2025 | 9,25 | 9,21 | 0,00% | 9,14 | 9,30 | 9,22 | 9,19 | 9,24 | 3.573 | 1.313.132.100 |
| 25/4/2025 | 9,03 | 9,21 | +2,22% | 8,96 | 9,27 | 9,18 | 9,21 | 9,22 | 4.454 | 2.114.253.200 |
| 24/4/2025 | 8,71 | 9,01 | +3,33% | 8,71 | 9,04 | 8,91 | 9,00 | 9,01 | 4.633 | 2.351.904.800 |
| 23/4/2025 | 8,69 | 8,72 | +1,16% | 8,67 | 8,82 | 8,73 | 8,71 | 8,72 | 8.762 | 3.100.086.600 |
| 22/4/2025 | 8,59 | 8,62 | +0,70% | 8,46 | 8,72 | 8,58 | 8,62 | 8,63 | 6.513 | 2.292.959.600 |
| 17/4/2025 | 8,39 | 8,56 | +2,03% | 8,39 | 8,58 | 8,52 | 8,55 | 8,57 | 6.762 | 2.792.926.400 |
| 16/4/2025 | 8,37 | 8,39 | -0,59% | 8,36 | 8,55 | 8,44 | 8,38 | 8,43 | 5.448 | 1.735.661.300 |
| 15/4/2025 | 8,20 | 8,44 | +2,30% | 8,17 | 8,61 | 8,46 | 8,42 | 8,46 | 8.479 | 5.336.831.900 |
| 14/4/2025 | 8,06 | 8,25 | +3,38% | 7,92 | 8,25 | 8,03 | 8,24 | 8,25 | 6.638 | 7.514.018.700 |
| 11/4/2025 | 8,30 | 7,98 | -2,80% | 7,90 | 8,30 | 8,00 | 7,98 | 7,99 | 17.053 | 8.724.921.500 |
| 10/4/2025 | 8,54 | 8,21 | -4,09% | 8,13 | 8,57 | 8,22 | 8,19 | 8,21 | 8.511 | 3.931.996.400 |
| 9/4/2025 | 8,25 | 8,56 | +2,76% | 8,15 | 8,64 | 8,45 | 8,53 | 8,57 | 7.892 | 3.184.343.800 |
| 8/4/2025 | 9,12 | 8,33 | +0,12% | 8,28 | 9,17 | 8,60 | 8,32 | 8,33 | 16.059 | 6.400.092.800 |
| 7/4/2025 | 8,21 | 8,32 | -0,48% | 8,13 | 8,57 | 8,38 | 8,32 | 8,36 | 6.070 | 2.181.203.900 |
| 4/4/2025 | 8,45 | 8,36 | -1,88% | 8,17 | 8,45 | 8,27 | 8,35 | 8,37 | 8.599 | 3.476.573.600 |
| 3/4/2025 | 8,40 | 8,52 | +1,31% | 8,30 | 8,67 | 8,49 | 8,48 | 8,52 | 11.605 | 3.862.351.200 |
| 2/4/2025 | 8,49 | 8,41 | -0,47% | 8,31 | 8,50 | 8,40 | 8,38 | 8,44 | 10.067 | 3.946.514.100 |
| 1/4/2025 | 8,42 | 8,45 | +0,36% | 8,28 | 8,68 | 8,48 | 8,45 | 8,46 | 9.920 | 4.651.149.200 |
| 31/3/2025 | 8,68 | 8,42 | -3,00% | 8,39 | 8,69 | 8,50 | 8,41 | 8,42 | 6.152 | 2.300.839.000 |
| 28/3/2025 | 9,15 | 8,68 | -5,34% | 8,65 | 9,15 | 8,80 | 8,68 | 8,73 | 6.945 | 4.074.477.200 |
| 27/3/2025 | 9,30 | 9,17 | -0,11% | 9,09 | 9,30 | 9,15 | 9,12 | 9,18 | 3.432 | 1.529.008.400 |
| 26/3/2025 | 9,38 | 9,18 | -1,92% | 9,14 | 9,47 | 9,22 | 9,17 | 9,19 | 5.102 | 2.541.024.900 |
| 25/3/2025 | 9,22 | 9,36 | +1,52% | 9,20 | 9,47 | 9,37 | 9,35 | 9,36 | 3.936 | 1.156.438.800 |
| 24/3/2025 | 9,28 | 9,22 | -0,32% | 9,18 | 9,35 | 9,25 | 9,21 | 9,24 | 2.321 | 1.373.152.700 |
| 21/3/2025 | 9,15 | 9,25 | +0,87% | 9,10 | 9,28 | 9,22 | 9,22 | 9,26 | 6.912 | 5.170.609.500 |
| 20/3/2025 | 9,60 | 9,17 | -4,08% | 9,14 | 9,62 | 9,26 | 9,16 | 9,19 | 11.585 | 4.738.652.100 |
| 19/3/2025 | 9,36 | 9,56 | +2,58% | 9,30 | 9,68 | 9,56 | 9,55 | 9,57 | 8.961 | 3.423.207.500 |
| 18/3/2025 | 9,40 | 9,32 | -0,96% | 9,28 | 9,49 | 9,34 | 9,32 | 9,35 | 4.476 | 2.136.677.700 |
| 17/3/2025 | 9,34 | 9,41 | +0,75% | 9,31 | 9,52 | 9,41 | 9,39 | 9,42 | 4.791 | 1.792.395.500 |
| 14/3/2025 | 9,12 | 9,34 | +2,52% | 9,10 | 9,45 | 9,34 | 9,34 | 9,35 | 5.307 | 1.754.079.900 |
| 13/3/2025 | 9,11 | 9,11 | 0,00% | 9,03 | 9,18 | 9,11 | 9,10 | 9,16 | 3.764 | 1.462.864.900 |
| 12/3/2025 | 9,05 | 9,11 | +0,66% | 9,01 | 9,24 | 9,09 | 9,11 | 9,12 | 4.671 | 1.505.495.300 |
| 11/3/2025 | 9,18 | 9,05 | -1,84% | 8,93 | 9,27 | 9,05 | 9,04 | 9,09 | 4.032 | 1.622.495.600 |
| 10/3/2025 | 9,11 | 9,22 | +0,22% | 9,11 | 9,39 | 9,28 | 9,21 | 9,30 | 5.124 | 2.084.684.600 |
| 7/3/2025 | 9,00 | 9,20 | +1,77% | 8,97 | 9,30 | 9,18 | 9,19 | 9,27 | 6.948 | 2.650.975.400 |
| 6/3/2025 | 9,01 | 9,04 | 0,00% | 9,00 | 9,33 | 9,12 | 9,04 | 9,06 | 7.787 | 2.249.684.900 |
| 5/3/2025 | 8,88 | 9,04 | +0,78% | 8,80 | 9,10 | 8,97 | 9,00 | 9,05 | 5.849 | 1.878.993.400 |
| 28/2/2025 | 8,95 | 8,97 | -0,33% | 8,91 | 9,17 | 8,98 | 8,97 | 9,00 | 7.055 | 8.984.879.900 |
| 27/2/2025 | 8,95 | 9,00 | +0,11% | 8,87 | 9,08 | 9,00 | 8,98 | 9,00 | 5.603 | 1.557.227.600 |
| 26/2/2025 | 9,21 | 8,99 | -1,64% | 8,95 | 9,22 | 9,01 | 8,96 | 9,01 | 5.869 | 1.894.381.900 |
| 25/2/2025 | 9,04 | 9,14 | +0,77% | 9,00 | 9,15 | 9,09 | 9,12 | 9,17 | 4.705 | 1.762.031.400 |
| 24/2/2025 | 9,26 | 9,07 | -2,05% | 9,04 | 9,35 | 9,15 | 9,05 | 9,09 | 3.611 | 1.469.231.900 |
| 21/2/2025 | 9,30 | 9,26 | -0,22% | 9,10 | 9,30 | 9,19 | 9,17 | 9,26 | 7.590 | 2.441.109.800 |
| 20/2/2025 | 9,32 | 9,28 | +0,32% | 9,19 | 9,33 | 9,26 | 9,22 | 9,28 | 6.129 | 2.131.409.700 |
| 19/2/2025 | 9,50 | 9,25 | -2,73% | 9,24 | 9,50 | 9,32 | 9,24 | 9,25 | 6.862 | 2.852.015.200 |
| 18/2/2025 | 9,53 | 9,51 | -0,42% | 9,41 | 9,57 | 9,46 | 9,47 | 9,51 | 5.264 | 2.055.624.900 |
| 17/2/2025 | 9,45 | 9,55 | +1,06% | 9,40 | 9,62 | 9,51 | 9,55 | 9,58 | 6.342 | 1.859.769.900 |
| 14/2/2025 | 9,30 | 9,45 | +2,27% | 9,16 | 9,53 | 9,33 | 9,42 | 9,48 | 8.963 | 3.662.289.600 |
| 13/2/2025 | 9,26 | 9,24 | -0,11% | 9,13 | 9,32 | 9,22 | 9,21 | 9,24 | 7.000 | 2.519.353.000 |
| 12/2/2025 | 9,44 | 9,25 | -2,63% | 9,17 | 9,45 | 9,28 | 9,22 | 9,25 | 8.640 | 2.969.544.000 |
| 11/2/2025 | 8,97 | 9,50 | +6,62% | 8,96 | 9,50 | 9,30 | 9,50 | 9,51 | 6.552 | 2.404.152.200 |
| 10/2/2025 | 8,62 | 8,91 | +3,85% | 8,61 | 8,98 | 8,88 | 8,90 | 8,95 | 5.252 | 1.625.189.800 |
| 7/2/2025 | 8,73 | 8,58 | -1,72% | 8,36 | 8,79 | 8,53 | 8,58 | 8,61 | 6.781 | 2.827.102.100 |
| 6/2/2025 | 8,94 | 8,73 | -2,13% | 8,70 | 8,98 | 8,80 | 8,72 | 8,79 | 8.928 | 3.025.731.300 |
| 5/2/2025 | 9,09 | 8,92 | -1,98% | 8,78 | 9,10 | 8,92 | 8,86 | 8,92 | 6.393 | 1.962.316.300 |
| 4/2/2025 | 9,25 | 9,10 | -1,62% | 8,92 | 9,25 | 9,04 | 9,06 | 9,10 | 9.588 | 2.161.394.200 |
| 3/2/2025 | 9,08 | 9,25 | +1,54% | 9,04 | 9,25 | 9,18 | 9,19 | 9,25 | 4.960 | 1.284.831.000 |
| 31/1/2025 | 9,20 | 9,11 | -0,98% | 9,11 | 9,40 | 9,20 | 9,11 | 9,22 | 7.242 | 2.424.387.300 |
| 30/1/2025 | 8,92 | 9,20 | +3,37% | 8,92 | 9,31 | 9,17 | 9,19 | 9,20 | 11.371 | 3.294.971.300 |
| 29/1/2025 | 8,96 | 8,90 | -0,45% | 8,84 | 8,99 | 8,90 | 8,86 | 8,90 | 5.701 | 1.264.627.600 |
| 28/1/2025 | 8,99 | 8,94 | -0,33% | 8,86 | 9,04 | 8,93 | 8,92 | 8,96 | 2.684 | 1.005.079.500 |
| 27/1/2025 | 8,85 | 8,97 | +1,59% | 8,77 | 9,03 | 8,94 | 8,95 | 9,00 | 4.593 | 1.616.133.100 |
| 24/1/2025 | 8,54 | 8,83 | +3,03% | 8,53 | 8,94 | 8,83 | 8,83 | 8,84 | 7.225 | 1.982.412.500 |
| 23/1/2025 | 8,77 | 8,57 | -1,95% | 8,47 | 8,84 | 8,60 | 8,53 | 8,57 | 7.252 | 2.056.994.100 |
| 22/1/2025 | 8,77 | 8,74 | +0,58% | 8,62 | 8,90 | 8,76 | 8,66 | 8,74 | 10.259 | 2.932.947.300 |
| 21/1/2025 | 8,20 | 8,69 | +6,50% | 8,20 | 8,78 | 8,62 | 8,69 | 8,75 | 11.447 | 4.647.303.900 |
| 20/1/2025 | 8,26 | 8,16 | +0,49% | 8,05 | 8,52 | 8,28 | 8,16 | 8,25 | 8.611 | 3.451.392.900 |
| 17/1/2025 | 8,29 | 8,12 | -1,81% | 8,06 | 8,42 | 8,20 | 8,12 | 8,16 | 6.276 | 2.246.301.900 |
| 16/1/2025 | 8,57 | 8,27 | -4,72% | 8,27 | 8,66 | 8,43 | 8,27 | 8,29 | 7.520 | 2.796.725.000 |
| 15/1/2025 | 8,38 | 8,68 | +3,70% | 8,32 | 8,80 | 8,55 | 8,67 | 8,68 | 13.240 | 3.963.217.800 |
| 14/1/2025 | 8,55 | 8,37 | -2,11% | 8,27 | 8,58 | 8,38 | 8,35 | 8,40 | 12.428 | 3.111.605.600 |
| 13/1/2025 | 8,90 | 8,55 | -3,93% | 8,52 | 8,96 | 8,68 | 8,54 | 8,55 | 9.263 | 2.714.144.000 |
| 10/1/2025 | 9,33 | 8,90 | -4,40% | 8,88 | 9,37 | 9,05 | 8,90 | 8,97 | 6.935 | 2.986.183.600 |
| 9/1/2025 | 9,45 | 9,31 | -1,06% | 9,23 | 9,47 | 9,29 | 9,30 | 9,34 | 6.500 | 2.172.588.500 |
| 8/1/2025 | 9,53 | 9,41 | -1,47% | 9,35 | 9,60 | 9,47 | 9,41 | 9,44 | 9.237 | 2.699.884.900 |
| 7/1/2025 | 9,90 | 9,55 | -2,85% | 9,54 | 9,94 | 9,74 | 9,55 | 9,56 | 8.846 | 2.536.808.000 |
| 6/1/2025 | 9,70 | 9,83 | +1,34% | 9,68 | 9,92 | 9,80 | 9,80 | 9,83 | 6.772 | 1.775.658.700 |
| 3/1/2025 | 9,95 | 9,70 | -2,51% | 9,63 | 10,11 | 9,86 | 9,66 | 9,71 | 4.817 | 1.943.107.400 |
| 2/1/2025 | 9,89 | 9,95 | +0,51% | 9,78 | 10,09 | 9,95 | 9,93 | 9,98 | 6.322 | 2.487.180.900 |
| 30/12/2024 | 9,91 | 9,90 | +0,10% | 9,80 | 9,98 | 9,89 | 9,90 | 9,97 | 4.622 | 1.088.068.500 |
| 27/12/2024 | 10,02 | 9,89 | +0,30% | 9,78 | 10,02 | 9,86 | 9,88 | 9,89 | 3.424 | 938.876.000 |
| 26/12/2024 | 9,75 | 9,86 | +0,92% | 9,72 | 9,90 | 9,83 | 9,84 | 9,87 | 4.373 | 1.161.101.200 |
| 23/12/2024 | 9,99 | 9,77 | -2,40% | 9,77 | 10,05 | 9,82 | 9,76 | 9,80 | 3.594 | 1.368.100.200 |
| 20/12/2024 | 9,88 | 10,01 | -0,50% | 9,82 | 10,17 | 9,99 | 10,01 | 10,05 | 7.714 | 1.979.881.300 |
| 19/12/2024 | 9,78 | 10,06 | +1,82% | 9,78 | 10,15 | 10,00 | 10,05 | 10,08 | 8.808 | 2.126.609.500 |
| 18/12/2024 | 10,15 | 9,88 | -2,66% | 9,83 | 10,19 | 10,00 | 9,86 | 9,90 | 5.592 | 3.710.523.300 |
| 17/12/2024 | 10,13 | 10,15 | -0,10% | 10,08 | 10,30 | 10,17 | 10,14 | 10,21 | 3.232 | 1.484.624.700 |
| 16/12/2024 | 10,25 | 10,16 | -0,68% | 10,13 | 10,28 | 10,18 | 10,13 | 10,19 | 3.717 | 1.807.917.300 |
| 13/12/2024 | 10,23 | 10,23 | -0,20% | 10,17 | 10,41 | 10,24 | 10,20 | 10,24 | 7.071 | 1.459.599.500 |
| 12/12/2024 | 10,52 | 10,25 | -2,94% | 10,11 | 10,52 | 10,24 | 10,20 | 10,28 | 6.002 | 2.691.320.000 |
| 11/12/2024 | 10,54 | 10,56 | +0,48% | 10,35 | 10,83 | 10,55 | 10,55 | 10,57 | 3.433 | 1.181.411.900 |
| 10/12/2024 | 10,35 | 10,51 | +2,54% | 10,30 | 10,53 | 10,44 | 10,50 | 10,51 | 5.654 | 1.437.220.200 |
| 9/12/2024 | 10,30 | 10,25 | +0,39% | 10,21 | 10,50 | 10,29 | 10,25 | 10,29 | 6.301 | 1.715.606.400 |
| 6/12/2024 | 10,47 | 10,21 | -2,95% | 10,19 | 10,60 | 10,29 | 10,21 | 10,23 | 7.393 | 2.850.117.400 |
| 5/12/2024 | 10,37 | 10,52 | +1,74% | 10,37 | 10,79 | 10,56 | 10,51 | 10,52 | 7.628 | 2.317.221.100 |
| 4/12/2024 | 10,38 | 10,34 | -0,29% | 10,34 | 10,69 | 10,47 | 10,34 | 10,40 | 11.444 | 2.496.372.500 |
| 3/12/2024 | 10,43 | 10,37 | -0,29% | 10,34 | 10,63 | 10,42 | 10,37 | 10,40 | 7.015 | 2.229.784.100 |
| 2/12/2024 | 10,41 | 10,40 | -0,19% | 10,18 | 10,58 | 10,34 | 10,39 | 10,40 | 12.831 | 4.801.455.300 |
| 29/11/2024 | 10,49 | 10,42 | -0,67% | 10,02 | 10,49 | 10,25 | 10,40 | 10,42 | 13.387 | 3.427.954.500 |
| 28/11/2024 | 10,87 | 10,49 | -3,67% | 10,38 | 10,87 | 10,52 | 10,47 | 10,50 | 6.963 | 2.719.654.600 |
| 27/11/2024 | 11,20 | 10,89 | -2,24% | 10,87 | 11,20 | 10,98 | 10,88 | 10,90 | 4.796 | 2.233.663.900 |
| 26/11/2024 | 10,83 | 11,14 | +2,48% | 10,83 | 11,20 | 11,10 | 11,12 | 11,14 | 6.322 | 2.264.603.200 |
| 25/11/2024 | 10,62 | 10,87 | +2,35% | 10,62 | 10,98 | 10,85 | 10,87 | 10,96 | 2.855 | 1.547.469.500 |
| 22/11/2024 | 10,43 | 10,62 | +2,41% | 10,38 | 10,62 | 10,49 | 10,60 | 10,62 | 3.150 | 1.057.100.700 |
| 21/11/2024 | 10,62 | 10,37 | -2,99% | 10,37 | 10,74 | 10,51 | 10,36 | 10,43 | 4.136 | 1.236.014.900 |
| 19/11/2024 | 10,59 | 10,69 | +1,52% | 10,51 | 10,85 | 10,74 | 10,68 | 10,71 | 6.627 | 1.743.088.300 |
| 18/11/2024 | 10,54 | 10,53 | 0,00% | 10,51 | 10,77 | 10,62 | 10,53 | 10,56 | 5.171 | 1.405.634.800 |
| 14/11/2024 | 10,71 | 10,53 | -1,68% | 10,53 | 10,97 | 10,69 | 10,52 | 10,62 | 5.288 | 1.944.870.500 |
| 13/11/2024 | 10,75 | 10,71 | 0,00% | 10,60 | 10,83 | 10,70 | 10,69 | 10,74 | 5.330 | 1.656.224.100 |
| 12/11/2024 | 10,73 | 10,71 | -0,28% | 10,67 | 10,94 | 10,77 | 10,70 | 10,73 | 7.212 | 2.213.045.300 |
| 11/11/2024 | 10,53 | 10,74 | +2,58% | 10,49 | 10,90 | 10,76 | 10,71 | 10,75 | 3.956 | 1.396.602.200 |
| 8/11/2024 | 10,68 | 10,47 | -2,24% | 10,40 | 10,72 | 10,51 | 10,47 | 10,54 | 4.453 | 1.463.223.100 |
| 7/11/2024 | 10,92 | 10,71 | -1,92% | 10,66 | 11,10 | 10,81 | 10,71 | 10,72 | 4.649 | 1.719.643.400 |
| 6/11/2024 | 10,55 | 10,92 | +3,12% | 10,44 | 11,07 | 10,85 | 10,90 | 10,93 | 6.750 | 2.264.615.000 |
| 5/11/2024 | 10,63 | 10,59 | -1,21% | 10,56 | 10,78 | 10,63 | 10,59 | 10,60 | 4.348 | 1.539.590.900 |
| 4/11/2024 | 10,43 | 10,72 | +3,08% | 10,43 | 10,88 | 10,76 | 10,70 | 10,77 | 4.661 | 2.054.005.300 |
| 1/11/2024 | 10,80 | 10,40 | -2,80% | 10,34 | 10,80 | 10,46 | 10,40 | 10,41 | 4.816 | 1.840.656.500 |
| 31/10/2024 | 10,95 | 10,70 | -1,47% | 10,69 | 11,00 | 10,76 | 10,69 | 10,72 | 3.615 | 1.619.453.400 |
| 30/10/2024 | 10,80 | 10,86 | +0,56% | 10,79 | 10,92 | 10,85 | 10,85 | 10,86 | 3.980 | 1.089.767.000 |
| 29/10/2024 | 10,98 | 10,80 | -1,91% | 10,79 | 11,07 | 10,89 | 10,80 | 10,84 | 4.873 | 1.392.956.000 |
| 28/10/2024 | 10,97 | 11,01 | +0,73% | 10,94 | 11,19 | 11,03 | 10,97 | 11,01 | 3.428 | 1.099.870.600 |
| 25/10/2024 | 10,93 | 10,93 | 0,00% | 10,91 | 11,22 | 11,08 | 10,92 | 10,93 | 5.294 | 2.006.642.900 |
| 24/10/2024 | 10,90 | 10,93 | +0,37% | 10,78 | 10,95 | 10,87 | 10,93 | 10,94 | 3.591 | 1.410.033.900 |
| 23/10/2024 | 10,91 | 10,89 | -0,09% | 10,85 | 10,95 | 10,90 | 10,88 | 10,90 | 3.010 | 1.175.772.700 |
| 22/10/2024 | 10,89 | 10,90 | +0,09% | 10,79 | 11,02 | 10,89 | 10,89 | 10,90 | 5.686 | 2.418.957.800 |
| 21/10/2024 | 11,31 | 10,89 | -3,71% | 10,81 | 11,35 | 10,95 | 10,89 | 10,90 | 9.606 | 5.117.158.500 |
| 18/10/2024 | 11,74 | 11,31 | -2,25% | 11,22 | 11,79 | 11,42 | 11,31 | 11,35 | 10.064 | 4.239.298.500 |
| 17/10/2024 | 11,62 | 11,57 | -0,86% | 11,52 | 11,73 | 11,65 | 11,56 | 11,63 | 5.396 | 3.620.614.600 |
| 16/10/2024 | 11,30 | 11,67 | +3,27% | 11,21 | 11,82 | 11,65 | 11,66 | 11,69 | 11.900 | 6.504.682.800 |
| 15/10/2024 | 10,92 | 11,30 | +3,39% | 10,92 | 11,35 | 11,20 | 11,29 | 11,32 | 9.799 | 5.630.543.600 |
| 14/10/2024 | 10,72 | 10,93 | +1,86% | 10,62 | 11,03 | 10,87 | 10,91 | 10,96 | 4.487 | 1.671.751.400 |
| 11/10/2024 | 10,61 | 10,73 | +0,66% | 10,42 | 10,73 | 10,63 | 10,71 | 10,73 | 4.368 | 1.409.920.500 |
| 10/10/2024 | 10,48 | 10,66 | +1,72% | 10,43 | 10,67 | 10,60 | 10,60 | 10,67 | 5.864 | 1.783.893.200 |
| 9/10/2024 | 10,60 | 10,48 | -1,13% | 10,41 | 10,60 | 10,46 | 10,46 | 10,48 | 8.511 | 2.127.614.600 |
| 8/10/2024 | 10,53 | 10,60 | 0,00% | 10,42 | 10,65 | 10,57 | 10,58 | 10,61 | 6.706 | 2.267.725.300 |
| 7/10/2024 | 10,59 | 10,60 | 0,00% | 10,51 | 10,70 | 10,59 | 10,60 | 10,61 | 4.503 | 1.996.013.200 |
| 4/10/2024 | 10,63 | 10,60 | -0,38% | 10,46 | 10,67 | 10,56 | 10,60 | 10,62 | 7.662 | 3.709.922.100 |
| 3/10/2024 | 10,84 | 10,64 | -2,03% | 10,56 | 10,84 | 10,68 | 10,63 | 10,70 | 6.415 | 2.892.708.100 |
| 2/10/2024 | 10,99 | 10,86 | -0,46% | 10,86 | 11,14 | 10,98 | 10,86 | 10,87 | 6.762 | 2.610.645.300 |
| 1/10/2024 | 10,80 | 10,91 | +1,21% | 10,72 | 10,97 | 10,84 | 10,90 | 10,97 | 8.775 | 3.024.005.300 |
| 30/9/2024 | 10,90 | 10,78 | -1,10% | 10,66 | 10,94 | 10,77 | 10,77 | 10,78 | 4.250 | 3.389.140.300 |
| 26/9/2024 | 11,12 | 10,90 | -1,80% | 10,85 | 11,25 | 10,98 | 10,89 | 10,97 | 7.808 | 5.730.158.100 |
| 25/9/2024 | 11,26 | 11,10 | -1,16% | 10,98 | 11,42 | 11,14 | 11,10 | 11,12 | 7.668 | 5.829.194.900 |
| 24/9/2024 | 11,40 | 11,23 | -0,71% | 11,16 | 11,47 | 11,25 | 11,22 | 11,24 | 9.464 | 6.600.709.600 |
| 23/9/2024 | 11,10 | 11,31 | +1,89% | 10,97 | 11,33 | 11,19 | 11,25 | 11,31 | 8.506 | 4.364.560.300 |
| 20/9/2024 | 11,44 | 11,10 | -2,29% | 10,97 | 11,44 | 11,05 | 11,09 | 11,11 | 7.742 | 6.068.983.700 |
| 19/9/2024 | 11,05 | 11,36 | +1,88% | 11,05 | 11,50 | 11,39 | 11,36 | 11,37 | 7.004 | 4.166.810.400 |
| 18/9/2024 | 11,02 | 11,15 | +0,18% | 11,02 | 11,35 | 11,20 | 11,12 | 11,15 | 5.686 | 3.302.617.400 |
| 17/9/2024 | 11,12 | 11,13 | 0,00% | 10,97 | 11,15 | 11,06 | 11,11 | 11,13 | 2.405 | 2.250.627.600 |
| 16/9/2024 | 11,18 | 11,13 | -0,09% | 10,98 | 11,22 | 11,08 | 11,13 | 11,14 | 6.800 | 2.933.681.000 |
| 13/9/2024 | 10,82 | 11,14 | +2,58% | 10,82 | 11,20 | 11,08 | 11,05 | 11,14 | 5.501 | 4.277.429.600 |
| 12/9/2024 | 10,88 | 10,86 | -0,18% | 10,77 | 10,90 | 10,83 | 10,85 | 10,86 | 3.309 | 1.978.695.000 |
| 11/9/2024 | 10,81 | 10,88 | +0,74% | 10,76 | 10,95 | 10,88 | 10,87 | 10,90 | 4.916 | 1.751.189.300 |
| 10/9/2024 | 10,96 | 10,80 | -1,37% | 10,63 | 10,99 | 10,82 | 10,80 | 10,82 | 5.173 | 5.033.881.900 |
| 9/9/2024 | 10,94 | 10,95 | +0,09% | 10,86 | 11,03 | 10,94 | 10,93 | 10,96 | 4.173 | 2.219.534.200 |
| 6/9/2024 | 11,19 | 10,94 | -2,15% | 10,41 | 11,24 | 10,80 | 10,94 | 10,95 | 12.083 | 8.663.980.100 |
| 5/9/2024 | 11,18 | 11,18 | -0,18% | 10,87 | 11,30 | 11,12 | 11,15 | 11,18 | 6.609 | 3.841.535.500 |
| 4/9/2024 | 11,43 | 11,20 | -0,62% | 11,14 | 11,59 | 11,32 | 11,20 | 11,21 | 6.831 | 4.907.390.100 |
| 3/9/2024 | 11,21 | 11,27 | +0,54% | 11,09 | 11,56 | 11,32 | 11,27 | 11,28 | 5.497 | 2.821.239.400 |
| 2/9/2024 | 11,11 | 11,21 | +1,82% | 10,89 | 11,23 | 11,10 | 11,21 | 11,22 | 5.252 | 1.966.241.300 |
| 30/8/2024 | 10,85 | 11,01 | +0,36% | 10,75 | 11,10 | 10,97 | 10,97 | 11,01 | 6.204 | 3.856.252.200 |
| 29/8/2024 | 11,23 | 10,97 | -2,23% | 10,88 | 11,23 | 10,97 | 10,89 | 10,98 | 4.299 | 2.242.822.400 |
| 28/8/2024 | 11,17 | 11,22 | +0,45% | 10,98 | 11,25 | 11,12 | 11,19 | 11,22 | 4.543 | 1.738.379.300 |
| 27/8/2024 | 11,23 | 11,17 | -1,59% | 11,01 | 11,32 | 11,13 | 11,14 | 11,18 | 4.144 | 1.804.428.100 |
| 26/8/2024 | 11,28 | 11,35 | +0,62% | 11,26 | 11,50 | 11,37 | 11,35 | 11,36 | 4.230 | 1.185.553.200 |
| 23/8/2024 | 10,80 | 11,28 | +4,25% | 10,79 | 11,33 | 11,14 | 11,27 | 11,29 | 3.359 | 1.742.294.500 |
| 22/8/2024 | 11,20 | 10,82 | -3,65% | 10,64 | 11,25 | 10,81 | 10,80 | 10,83 | 5.655 | 2.953.533.400 |
| 21/8/2024 | 11,35 | 11,23 | -1,49% | 11,03 | 11,39 | 11,18 | 11,22 | 11,24 | 6.924 | 3.029.585.600 |
| 20/8/2024 | 11,36 | 11,40 | +2,24% | 11,14 | 11,49 | 11,30 | 11,40 | 11,41 | 7.674 | 3.282.214.700 |
| 19/8/2024 | 10,91 | 11,15 | +2,20% | 10,83 | 11,17 | 11,01 | 11,06 | 11,15 | 3.332 | 1.551.767.500 |
| 16/8/2024 | 11,01 | 10,91 | -0,82% | 10,69 | 11,08 | 10,86 | 10,91 | 10,92 | 1.076 | 3.084.428.300 |
| 15/8/2024 | 11,17 | 11,00 | -0,54% | 10,86 | 11,17 | 10,94 | 11,00 | 11,01 | 4.929 | 1.888.697.200 |
| 14/8/2024 | 11,00 | 11,06 | +0,55% | 10,95 | 11,21 | 11,07 | 11,03 | 11,08 | 5.175 | 2.054.536.000 |
| 13/8/2024 | 11,11 | 11,00 | -0,90% | 10,89 | 11,22 | 11,02 | 11,00 | 11,01 | 6.836 | 3.581.331.400 |
| 12/8/2024 | 11,10 | 11,10 | -0,72% | 10,97 | 11,30 | 11,07 | 11,10 | 11,11 | 5.343 | 3.227.474.200 |
| 9/8/2024 | 11,29 | 11,18 | -0,62% | 11,04 | 11,43 | 11,23 | 11,17 | 11,19 | 8.430 | 2.697.060.000 |
| 8/8/2024 | 10,30 | 11,25 | +7,45% | 10,30 | 11,27 | 10,98 | 11,24 | 11,25 | 8.135 | 3.829.770.700 |
| 7/8/2024 | 10,62 | 10,47 | -0,29% | 10,39 | 10,81 | 10,56 | 10,46 | 10,54 | 2.718 | 899.101.000 |
| 6/8/2024 | 10,38 | 10,50 | -0,19% | 10,22 | 10,59 | 10,44 | 10,50 | 10,53 | 4.851 | 3.242.860.000 |
| 5/8/2024 | 10,28 | 10,52 | -1,41% | 10,18 | 10,52 | 10,36 | 10,46 | 10,52 | 6.241 | 2.613.304.300 |
| 2/8/2024 | 10,42 | 10,67 | +2,30% | 10,33 | 10,69 | 10,51 | 10,65 | 10,69 | 4.883 | 1.858.975.700 |
| 1/8/2024 | 10,77 | 10,43 | -2,34% | 10,25 | 10,88 | 10,38 | 10,42 | 10,44 | 8.648 | 6.223.512.500 |
| 31/7/2024 | 10,55 | 10,68 | +1,23% | 10,42 | 10,82 | 10,62 | 10,68 | 10,69 | 6.955 | 2.712.234.700 |
| 30/7/2024 | 10,71 | 10,55 | -1,95% | 10,43 | 10,71 | 10,54 | 10,54 | 10,55 | 5.652 | 2.118.077.200 |
| 29/7/2024 | 11,05 | 10,76 | -2,00% | 10,59 | 11,05 | 10,72 | 10,71 | 10,77 | 2.871 | 1.401.516.000 |
| 26/7/2024 | 10,76 | 10,98 | +1,48% | 10,66 | 10,98 | 10,84 | 10,92 | 10,98 | 3.235 | 2.640.437.800 |
| 25/7/2024 | 11,15 | 10,82 | -3,22% | 10,77 | 11,26 | 10,90 | 10,82 | 10,83 | 5.867 | 2.603.914.000 |
| 24/7/2024 | 11,69 | 11,18 | -2,87% | 11,15 | 11,69 | 11,24 | 11,18 | 11,24 | 8.642 | 2.263.088.800 |
| 23/7/2024 | 11,73 | 11,51 | -2,70% | 11,51 | 11,77 | 11,58 | 11,51 | 11,60 | 3.836 | 1.679.613.900 |
| 22/7/2024 | 11,77 | 11,83 | +0,85% | 11,61 | 11,92 | 11,79 | 11,81 | 11,83 | 3.669 | 2.185.186.500 |
| 19/7/2024 | 11,76 | 11,73 | -1,18% | 11,54 | 12,01 | 11,70 | 11,68 | 11,74 | 4.773 | 1.998.765.200 |
| 18/7/2024 | 12,41 | 11,87 | -3,89% | 11,76 | 12,41 | 11,91 | 11,83 | 11,87 | 7.188 | 5.770.458.200 |
| 17/7/2024 | 12,20 | 12,35 | +1,15% | 12,12 | 12,52 | 12,39 | 12,35 | 12,37 | 4.538 | 1.983.674.000 |
| 16/7/2024 | 12,31 | 12,21 | -0,81% | 12,17 | 12,45 | 12,26 | 12,21 | 12,28 | 4.308 | 1.618.269.300 |
| 15/7/2024 | 12,33 | 12,31 | +0,24% | 12,22 | 12,47 | 12,39 | 12,30 | 12,31 | 4.305 | 1.853.366.600 |
| 12/7/2024 | 12,19 | 12,28 | +0,99% | 12,01 | 12,39 | 12,25 | 12,27 | 12,31 | 6.883 | 2.087.440.800 |
| 11/7/2024 | 11,82 | 12,16 | +3,31% | 11,81 | 12,16 | 12,06 | 12,06 | 12,16 | 5.568 | 1.803.676.800 |
| 10/7/2024 | 11,62 | 11,77 | +1,29% | 11,62 | 11,95 | 11,85 | 11,77 | 11,88 | 6.867 | 2.339.308.400 |
| 9/7/2024 | 11,55 | 11,62 | +0,61% | 11,39 | 11,68 | 11,52 | 11,62 | 11,70 | 7.546 | 6.509.091.000 |
| 8/7/2024 | 11,75 | 11,55 | -1,70% | 11,36 | 11,79 | 11,51 | 11,55 | 11,56 | 6.030 | 2.668.491.800 |
| 5/7/2024 | 11,85 | 11,75 | -1,76% | 11,75 | 12,09 | 11,90 | 11,74 | 11,79 | 5.602 | 1.923.309.100 |
| 4/7/2024 | 11,58 | 11,96 | +3,01% | 11,58 | 12,06 | 11,93 | 11,95 | 12,01 | 4.613 | 1.858.653.200 |
| 3/7/2024 | 11,16 | 11,61 | +3,94% | 11,16 | 11,68 | 11,52 | 11,60 | 11,61 | 8.658 | 2.793.287.100 |
| 2/7/2024 | 11,37 | 11,17 | -1,85% | 11,17 | 11,45 | 11,28 | 11,16 | 11,21 | 6.608 | 2.158.771.500 |
| 1/7/2024 | 10,98 | 11,38 | +4,21% | 10,82 | 11,44 | 11,18 | 11,34 | 11,39 | 1.425 | 10.100.811.200 |
| 28/6/2024 | 11,00 | 10,92 | -1,89% | 10,92 | 11,22 | 11,06 | 10,92 | 11,00 | 6.605 | 2.816.067.300 |
| 27/6/2024 | 10,73 | 11,13 | +3,73% | 10,68 | 11,13 | 10,96 | 11,06 | 11,14 | 3.954 | 1.971.109.700 |
| 26/6/2024 | 10,83 | 10,73 | -1,38% | 10,64 | 10,97 | 10,81 | 10,73 | 10,79 | 7.033 | 2.048.934.000 |
| 25/6/2024 | 11,21 | 10,88 | +2,64% | 10,79 | 11,25 | 10,98 | 10,87 | 10,88 | 7.057 | 5.701.095.100 |
| 24/6/2024 | 10,16 | 10,60 | +4,43% | 10,16 | 10,60 | 10,49 | 10,55 | 10,61 | 7.139 | 2.228.640.700 |
| 21/6/2024 | 10,23 | 10,15 | -0,39% | 10,07 | 10,39 | 10,21 | 10,15 | 10,23 | 539 | 2.684.164.100 |
| 20/6/2024 | 9,42 | 10,19 | +8,75% | 9,42 | 10,24 | 9,95 | 10,16 | 10,19 | 9.269 | 4.013.411.900 |
| 19/6/2024 | 9,24 | 9,37 | +3,77% | 9,19 | 9,54 | 9,38 | 9,36 | 9,39 | 4.177 | 2.062.377.300 |
| 18/6/2024 | 9,03 | 9,03 | +0,11% | 9,03 | 9,30 | 9,12 | 9,02 | 9,13 | 5.107 | 2.601.577.600 |
| 17/6/2024 | 9,23 | 9,02 | -3,32% | 9,02 | 9,29 | 9,12 | 9,02 | 9,12 | 3.104 | 1.188.219.700 |
| 14/6/2024 | 9,30 | 9,33 | +1,08% | 9,11 | 9,33 | 9,26 | 9,29 | 9,33 | 2.446 | 1.069.450.900 |
| 13/6/2024 | 9,32 | 9,23 | -1,07% | 9,10 | 9,32 | 9,22 | 9,21 | 9,23 | 3.362 | 896.127.600 |
| 12/6/2024 | 9,34 | 9,33 | +2,08% | 9,15 | 9,59 | 9,40 | 9,33 | 9,34 | 8.195 | 1.715.347.500 |
| 11/6/2024 | 9,20 | 9,14 | -0,11% | 9,08 | 9,27 | 9,15 | 9,14 | 9,19 | 3.563 | 869.045.000 |
| 10/6/2024 | 9,30 | 9,15 | -2,14% | 9,12 | 9,31 | 9,20 | 9,15 | 9,17 | 3.296 | 729.791.400 |
| 7/6/2024 | 9,27 | 9,35 | -0,21% | 9,19 | 9,35 | 9,28 | 9,30 | 9,36 | 5.126 | 1.422.137.200 |
| 6/6/2024 | 9,15 | 9,37 | +2,52% | 9,10 | 9,44 | 9,30 | 9,36 | 9,37 | 6.582 | 2.121.972.700 |
| 5/6/2024 | 9,40 | 9,14 | -1,83% | 9,12 | 9,41 | 9,21 | 9,13 | 9,16 | 4.215 | 1.413.547.300 |
| 4/6/2024 | 9,41 | 9,31 | -1,06% | 9,06 | 9,44 | 9,20 | 9,28 | 9,32 | 8.467 | 2.608.296.600 |
| 3/6/2024 | 9,54 | 9,41 | -1,16% | 9,38 | 9,65 | 9,48 | 9,41 | 9,46 | 6.823 | 1.899.432.700 |
| 31/5/2024 | 9,72 | 9,52 | -2,46% | 9,50 | 9,75 | 9,55 | 9,52 | 9,55 | 5.895 | 2.401.389.800 |
| 29/5/2024 | 9,87 | 9,76 | -1,11% | 9,70 | 9,87 | 9,75 | 9,75 | 9,76 | 3.151 | 1.266.641.500 |
| 28/5/2024 | 10,22 | 9,87 | -2,18% | 9,87 | 10,25 | 10,03 | 9,87 | 9,91 | 4.838 | 1.261.596.900 |
| 27/5/2024 | 9,97 | 10,09 | +1,20% | 9,90 | 10,18 | 10,06 | 10,09 | 10,10 | 3.883 | 2.221.718.700 |
| 24/5/2024 | 10,00 | 9,97 | -0,30% | 9,82 | 10,02 | 9,94 | 9,96 | 9,97 | 4.142 | 1.839.259.400 |
| 23/5/2024 | 9,94 | 10,00 | +0,81% | 9,77 | 10,00 | 9,89 | 9,93 | 10,01 | 5.877 | 2.731.149.000 |
| 22/5/2024 | 9,87 | 9,92 | +0,71% | 9,63 | 9,93 | 9,82 | 9,87 | 9,93 | 8.033 | 2.810.661.300 |
| 21/5/2024 | 9,74 | 9,85 | +1,55% | 9,53 | 9,85 | 9,70 | 9,80 | 9,85 | 8.584 | 3.467.019.000 |
| 20/5/2024 | 9,97 | 9,70 | -2,32% | 9,70 | 10,05 | 9,81 | 9,70 | 9,74 | 5.963 | 4.956.496.000 |
| 17/5/2024 | 10,09 | 9,93 | -1,39% | 9,84 | 10,13 | 9,91 | 9,92 | 9,94 | 5.915 | 1.965.671.100 |
| 16/5/2024 | 10,24 | 10,07 | -0,40% | 9,86 | 10,24 | 9,97 | 10,06 | 10,07 | 4.576 | 3.267.881.200 |
| 15/5/2024 | 10,27 | 10,11 | -1,94% | 10,02 | 10,40 | 10,15 | 10,10 | 10,13 | 8.372 | 2.735.883.200 |
| 14/5/2024 | 9,93 | 10,31 | +3,31% | 9,93 | 10,31 | 10,23 | 10,27 | 10,31 | 4.255 | 1.946.331.600 |
| 13/5/2024 | 10,11 | 9,98 | -1,77% | 9,98 | 10,36 | 10,16 | 9,98 | 10,04 | 5.056 | 1.763.687.300 |
| 10/5/2024 | 10,38 | 10,16 | -2,21% | 10,14 | 10,72 | 10,34 | 10,16 | 10,17 | 6.487 | 2.561.819.100 |
| 9/5/2024 | 10,85 | 10,39 | -5,55% | 9,77 | 10,89 | 10,18 | 10,38 | 10,41 | 4.269 | 5.821.252.900 |
| 8/5/2024 | 11,15 | 11,00 | -1,61% | 10,91 | 11,18 | 11,01 | 10,97 | 11,01 | 4.030 | 1.350.753.600 |
| 7/5/2024 | 11,23 | 11,18 | -0,27% | 11,06 | 11,43 | 11,19 | 11,17 | 11,18 | 4.878 | 1.882.218.700 |
| 6/5/2024 | 11,20 | 11,21 | +0,09% | 11,18 | 11,44 | 11,28 | 11,20 | 11,21 | 6.021 | 2.853.644.900 |
| 3/5/2024 | 10,81 | 11,20 | +4,19% | 10,81 | 11,22 | 11,06 | 11,20 | 11,21 | 7.195 | 3.712.995.100 |
| 2/5/2024 | 10,76 | 10,75 | +0,56% | 10,71 | 10,95 | 10,79 | 10,75 | 10,78 | 126 | 3.796.637.900 |
| 30/4/2024 | 11,13 | 10,69 | -3,69% | 10,66 | 11,33 | 10,89 | 10,69 | 10,72 | 8.484 | 8.453.690.900 |
| 29/4/2024 | 11,00 | 11,10 | +0,91% | 11,00 | 11,31 | 11,14 | 11,04 | 11,11 | 4.498 | 1.795.893.000 |
| 26/4/2024 | 11,03 | 11,00 | 0,00% | 10,94 | 11,19 | 11,03 | 11,00 | 11,03 | 4.968 | 2.559.926.400 |
| 25/4/2024 | 11,53 | 11,00 | -5,17% | 10,97 | 11,57 | 11,09 | 11,00 | 11,01 | 6.128 | 3.379.767.100 |
| 24/4/2024 | 11,40 | 11,60 | +1,49% | 11,37 | 11,77 | 11,62 | 11,55 | 11,60 | 5.164 | 2.375.207.600 |
| 23/4/2024 | 11,60 | 11,43 | -2,22% | 11,34 | 11,64 | 11,48 | 11,42 | 11,43 | 4.881 | 2.206.715.900 |
| 22/4/2024 | 12,10 | 11,69 | -3,39% | 11,67 | 12,12 | 11,81 | 11,67 | 11,74 | 8.653 | 3.518.058.200 |
| 19/4/2024 | 12,34 | 12,10 | -2,02% | 12,06 | 12,55 | 12,25 | 12,10 | 12,13 | 8.274 | 6.642.915.400 |
| 18/4/2024 | 12,60 | 12,35 | -2,68% | 12,33 | 12,78 | 12,51 | 12,34 | 12,40 | 6.623 | 4.815.183.000 |
| 17/4/2024 | 12,88 | 12,69 | -1,32% | 12,69 | 13,10 | 12,82 | 12,68 | 12,69 | 5.519 | 3.870.353.900 |
| 16/4/2024 | 13,02 | 12,86 | -1,76% | 12,67 | 13,02 | 12,80 | 12,85 | 12,87 | 7.455 | 3.522.010.600 |
| 15/4/2024 | 13,10 | 13,09 | -0,61% | 12,95 | 13,30 | 13,08 | 13,08 | 13,12 | 7.113 | 3.064.891.900 |
| 12/4/2024 | 13,29 | 13,17 | -0,90% | 12,90 | 13,29 | 13,07 | 13,13 | 13,17 | 3.640 | 1.837.465.700 |
| 11/4/2024 | 13,31 | 13,29 | -0,23% | 13,03 | 13,31 | 13,21 | 13,21 | 13,30 | 2.084 | 1.238.831.700 |
| 10/4/2024 | 13,43 | 13,32 | -0,97% | 13,15 | 13,43 | 13,31 | 13,32 | 13,33 | 3.534 | 1.400.849.000 |
| 9/4/2024 | 13,22 | 13,45 | +2,13% | 13,22 | 13,57 | 13,41 | 13,43 | 13,46 | 5.722 | 2.419.437.000 |
| 8/4/2024 | 12,69 | 13,17 | +3,78% | 12,69 | 13,23 | 13,12 | 13,16 | 13,18 | 6.307 | 2.095.065.700 |
| 5/4/2024 | 12,69 | 12,69 | 0,00% | 12,51 | 12,79 | 12,65 | 12,67 | 12,70 | 4.084 | 2.677.607.800 |
| 4/4/2024 | 12,72 | 12,69 | +0,87% | 12,61 | 13,14 | 12,88 | 12,68 | 12,69 | 4.436 | 2.859.445.400 |
| 3/4/2024 | 12,51 | 12,58 | -0,24% | 12,42 | 12,65 | 12,52 | 12,56 | 12,58 | 6.969 | 2.788.963.900 |
| 2/4/2024 | 12,83 | 12,61 | -1,33% | 12,51 | 12,84 | 12,64 | 12,60 | 12,61 | 6.716 | 3.051.889.200 |
| 1/4/2024 | 12,89 | 12,78 | -0,70% | 12,68 | 13,17 | 12,89 | 12,76 | 12,78 | 7.479 | 3.056.505.600 |
| 28/3/2024 | 12,77 | 12,87 | +0,78% | 12,68 | 12,98 | 12,86 | 12,81 | 12,87 | 3.960 | 1.227.123.400 |
| 27/3/2024 | 12,63 | 12,77 | +0,95% | 12,41 | 12,89 | 12,71 | 12,77 | 12,80 | 4.530 | 1.601.308.900 |
| 26/3/2024 | 12,52 | 12,65 | +1,04% | 12,31 | 12,83 | 12,65 | 12,64 | 12,67 | 4.408 | 1.680.387.700 |
| 25/3/2024 | 12,50 | 12,52 | -0,08% | 12,40 | 12,62 | 12,50 | 12,50 | 12,52 | 2.456 | 733.524.600 |
| 22/3/2024 | 12,51 | 12,53 | -1,26% | 12,36 | 12,65 | 12,49 | 12,52 | 12,57 | 2.489 | 1.263.486.000 |
| 21/3/2024 | 12,56 | 12,69 | +0,79% | 12,45 | 12,73 | 12,62 | 12,66 | 12,70 | 3.679 | 1.106.221.500 |
| 20/3/2024 | 12,44 | 12,59 | +1,21% | 12,30 | 12,63 | 12,49 | 12,52 | 12,59 | 5.965 | 2.200.444.200 |
| 19/3/2024 | 12,21 | 12,44 | +2,47% | 12,18 | 12,46 | 12,33 | 12,36 | 12,44 | 3.126 | 2.575.284.300 |
| 18/3/2024 | 12,04 | 12,14 | +0,91% | 11,98 | 12,21 | 12,11 | 12,12 | 12,14 | 3.423 | 1.556.004.400 |
| 15/3/2024 | 11,81 | 12,03 | +2,12% | 11,81 | 12,20 | 12,08 | 12,03 | 12,04 | 5.917 | 3.107.605.700 |
| 14/3/2024 | 11,86 | 11,78 | -0,25% | 11,60 | 12,06 | 11,83 | 11,77 | 11,82 | 7.765 | 1.902.371.800 |
| 13/3/2024 | 11,32 | 11,81 | +1,64% | 11,07 | 11,93 | 11,55 | 11,81 | 11,85 | 8.663 | 5.297.054.400 |
| 12/3/2024 | 11,58 | 11,62 | +1,40% | 11,42 | 11,80 | 11,60 | 11,61 | 11,62 | 2.911 | 1.307.243.600 |
| 11/3/2024 | 11,37 | 11,46 | +0,53% | 11,36 | 11,62 | 11,50 | 11,46 | 11,49 | 3.171 | 883.459.600 |
| 8/3/2024 | 11,53 | 11,40 | -1,30% | 11,30 | 11,68 | 11,42 | 0,00 | 0,00 | 4.163 | 1.221.571.800 |
| 7/3/2024 | 11,26 | 11,55 | +2,39% | 11,22 | 11,58 | 11,45 | 11,54 | 11,56 | 5.949 | 2.393.135.200 |
| 6/3/2024 | 11,25 | 11,28 | +0,45% | 11,18 | 11,42 | 11,34 | 11,27 | 11,34 | 6.546 | 1.541.373.300 |
| 5/3/2024 | 11,09 | 11,23 | +1,26% | 11,05 | 11,33 | 11,25 | 11,22 | 11,26 | 4.444 | 1.357.468.900 |
| 4/3/2024 | 11,13 | 11,09 | +0,09% | 10,99 | 11,30 | 11,12 | 11,04 | 11,09 | 4.645 | 946.454.700 |
| 1/3/2024 | 11,01 | 11,08 | +0,64% | 11,00 | 11,34 | 11,14 | 11,05 | 11,10 | 6.897 | 1.827.867.600 |
| 29/2/2024 | 11,22 | 11,01 | -2,22% | 11,01 | 11,29 | 11,12 | 11,01 | 11,03 | 4.100 | 1.502.204.600 |
| 28/2/2024 | 11,21 | 11,26 | +0,18% | 11,20 | 11,39 | 11,30 | 11,25 | 11,28 | 4.525 | 1.345.201.400 |
| 27/2/2024 | 10,85 | 11,24 | +4,27% | 10,84 | 11,29 | 11,15 | 11,24 | 11,27 | 5.206 | 1.923.121.800 |
| 26/2/2024 | 10,60 | 10,78 | +1,70% | 10,58 | 10,93 | 10,83 | 10,78 | 10,80 | 4.498 | 1.549.315.200 |
| 23/2/2024 | 10,86 | 10,60 | -2,39% | 10,60 | 10,92 | 10,71 | 0,00 | 0,00 | 5.137 | 2.251.574.100 |
| 22/2/2024 | 10,76 | 10,86 | +1,02% | 10,72 | 10,95 | 10,86 | 10,86 | 10,91 | 4.308 | 1.455.227.700 |
| 21/2/2024 | 10,79 | 10,75 | -0,37% | 10,66 | 10,94 | 10,79 | 10,75 | 10,78 | 4.335 | 2.079.741.800 |
| 20/2/2024 | 10,75 | 10,79 | -1,55% | 10,66 | 10,86 | 10,75 | 10,79 | 10,85 | 6.646 | 2.433.079.000 |
| 19/2/2024 | 10,70 | 10,96 | +2,24% | 10,56 | 11,04 | 10,84 | 10,90 | 10,96 | 3.902 | 2.065.261.200 |
| 16/2/2024 | 10,62 | 10,72 | +0,94% | 10,47 | 10,80 | 10,59 | 10,68 | 10,72 | 7.673 | 1.984.190.500 |
| 15/2/2024 | 10,62 | 10,62 | +0,47% | 10,45 | 10,64 | 10,53 | 10,60 | 10,63 | 5.632 | 1.626.531.500 |
| 14/2/2024 | 10,62 | 10,57 | -0,47% | 10,51 | 10,69 | 10,57 | 10,57 | 10,58 | 6.648 | 1.546.920.200 |
| 9/2/2024 | 10,90 | 10,62 | -2,84% | 10,61 | 11,09 | 10,75 | 0,00 | 0,00 | 545 | 2.808.491.100 |
| 8/2/2024 | 11,49 | 10,93 | -4,87% | 10,68 | 11,49 | 10,95 | 10,92 | 10,93 | 7.140 | 3.489.467.900 |
| 7/2/2024 | 11,43 | 11,49 | +0,70% | 11,19 | 11,55 | 11,35 | 11,49 | 11,51 | 4.744 | 1.799.777.400 |
| 6/2/2024 | 11,54 | 11,41 | -0,95% | 11,34 | 11,58 | 11,42 | 11,41 | 11,48 | 5.596 | 1.857.755.200 |
| 5/2/2024 | 11,34 | 11,52 | +1,50% | 11,27 | 11,53 | 11,41 | 11,47 | 11,52 | 7.668 | 1.764.366.500 |
| 2/2/2024 | 11,82 | 11,35 | -3,98% | 11,15 | 11,88 | 11,31 | 11,34 | 11,35 | 9.079 | 4.807.333.700 |
| 1/2/2024 | 11,70 | 11,82 | +1,03% | 11,59 | 11,87 | 11,77 | 11,80 | 11,82 | 6.651 | 2.715.004.800 |
| 31/1/2024 | 11,47 | 11,70 | +2,01% | 11,44 | 11,88 | 11,64 | 11,62 | 11,71 | 4.436 | 3.574.783.000 |
| 30/1/2024 | 11,23 | 11,47 | +2,23% | 11,09 | 11,53 | 11,34 | 11,40 | 11,47 | 6.429 | 3.874.050.000 |
| 29/1/2024 | 11,41 | 11,22 | -1,84% | 11,18 | 11,55 | 11,30 | 11,20 | 11,25 | 5.428 | 2.148.605.700 |
| 26/1/2024 | 11,63 | 11,43 | -1,47% | 11,43 | 11,70 | 11,54 | 11,43 | 11,45 | 4.103 | 1.611.008.700 |
| 25/1/2024 | 11,74 | 11,60 | -0,34% | 11,59 | 11,74 | 11,64 | 11,60 | 11,68 | 2.536 | 930.767.500 |
| 24/1/2024 | 11,90 | 11,64 | -1,02% | 11,57 | 11,90 | 11,66 | 11,58 | 11,64 | 3.594 | 1.287.299.700 |
| 23/1/2024 | 11,47 | 11,76 | +2,62% | 11,47 | 11,82 | 11,71 | 11,68 | 11,76 | 4.564 | 1.911.629.000 |
| 22/1/2024 | 11,75 | 11,46 | -2,05% | 11,38 | 11,83 | 11,51 | 11,45 | 11,48 | 6.175 | 2.439.183.300 |
| 19/1/2024 | 11,65 | 11,70 | +0,78% | 11,46 | 11,90 | 11,70 | 11,70 | 11,75 | 9.678 | 3.284.288.200 |
| 18/1/2024 | 12,02 | 11,61 | -2,68% | 11,56 | 12,06 | 11,67 | 11,59 | 11,62 | 7.475 | 2.301.645.800 |
| 17/1/2024 | 12,12 | 11,93 | -1,57% | 11,86 | 12,12 | 11,96 | 11,92 | 11,93 | 6.106 | 2.751.422.000 |
| 16/1/2024 | 12,24 | 12,12 | -2,10% | 12,04 | 12,31 | 12,12 | 12,04 | 12,12 | 5.362 | 2.220.182.200 |
| 15/1/2024 | 12,58 | 12,38 | -1,98% | 12,22 | 12,66 | 12,46 | 12,36 | 12,39 | 3.832 | 2.089.367.200 |
| 12/1/2024 | 12,93 | 12,63 | -2,32% | 12,60 | 13,05 | 12,75 | 12,63 | 12,65 | 4.359 | 1.922.297.600 |
| 11/1/2024 | 13,10 | 12,93 | -1,15% | 12,89 | 13,15 | 12,98 | 12,92 | 12,99 | 3.544 | 1.357.952.300 |
| 10/1/2024 | 12,97 | 13,08 | +1,16% | 12,87 | 13,18 | 13,05 | 13,07 | 13,12 | 6.742 | 2.211.067.200 |
| 9/1/2024 | 13,07 | 12,93 | -1,15% | 12,90 | 13,07 | 12,97 | 12,92 | 13,00 | 4.808 | 1.646.214.800 |
| 8/1/2024 | 12,84 | 13,08 | +1,87% | 12,75 | 13,19 | 13,04 | 13,05 | 13,08 | 3.584 | 1.165.215.100 |
| 5/1/2024 | 12,64 | 12,84 | +1,18% | 12,47 | 12,97 | 12,84 | 12,82 | 12,91 | 4.360 | 1.919.838.700 |
| 4/1/2024 | 13,20 | 12,69 | -3,20% | 12,64 | 13,28 | 12,81 | 12,68 | 12,71 | 5.762 | 2.563.981.300 |
| 3/1/2024 | 12,66 | 13,11 | +3,97% | 12,58 | 13,19 | 12,97 | 13,09 | 13,16 | 7.172 | 3.292.881.800 |
| 2/1/2024 | 12,80 | 12,61 | -1,48% | 12,58 | 13,00 | 12,72 | 12,60 | 12,64 | 9.214 | 2.405.167.600 |
| 28/12/2023 | 12,82 | 12,80 | -0,16% | 12,71 | 13,00 | 12,83 | 12,79 | 12,83 | 4.168 | 2.621.697.600 |
| 27/12/2023 | 12,86 | 12,82 | -1,00% | 12,74 | 12,99 | 12,80 | 12,82 | 12,83 | 4.455 | 1.385.696.200 |
| 26/12/2023 | 13,23 | 12,95 | -2,19% | 12,95 | 13,23 | 13,02 | 12,95 | 13,05 | 3.819 | 1.718.314.500 |
| 22/12/2023 | 12,85 | 13,24 | +2,72% | 12,81 | 13,40 | 13,15 | 13,22 | 13,24 | 6.381 | 3.284.120.600 |
| 21/12/2023 | 12,96 | 12,89 | -2,86% | 12,82 | 13,05 | 12,90 | 12,89 | 12,90 | 5.175 | 1.713.408.900 |
| 20/12/2023 | 13,46 | 13,27 | -1,34% | 13,01 | 13,47 | 13,29 | 13,26 | 13,28 | 8.090 | 3.815.948.900 |
| 19/12/2023 | 13,31 | 13,45 | +1,82% | 13,21 | 13,46 | 13,34 | 13,38 | 13,45 | 4.731 | 2.228.970.600 |
| 18/12/2023 | 13,12 | 13,21 | +0,61% | 12,95 | 13,35 | 13,19 | 13,21 | 13,30 | 3.829 | 2.254.969.900 |
| 15/12/2023 | 13,08 | 13,13 | +0,69% | 12,96 | 13,19 | 13,07 | 13,09 | 13,14 | 7.140 | 3.796.025.500 |
| 14/12/2023 | 12,88 | 13,04 | +1,40% | 12,86 | 13,15 | 13,04 | 13,02 | 13,04 | 6.647 | 2.310.457.300 |
| 13/12/2023 | 12,49 | 12,86 | +2,96% | 12,10 | 12,87 | 12,58 | 12,81 | 12,86 | 5.432 | 2.441.932.300 |
| 12/12/2023 | 12,41 | 12,49 | +0,24% | 12,41 | 12,73 | 12,58 | 12,48 | 12,51 | 8.029 | 2.683.451.700 |
| 11/12/2023 | 12,36 | 12,46 | +0,73% | 12,26 | 12,58 | 12,44 | 12,45 | 12,48 | 3.778 | 1.250.897.100 |
| 8/12/2023 | 12,56 | 12,37 | -1,12% | 12,34 | 12,62 | 12,46 | 12,37 | 12,38 | 3.899 | 1.360.641.700 |
| 7/12/2023 | 11,90 | 12,51 | +5,30% | 11,79 | 12,55 | 12,30 | 12,50 | 12,53 | 8.722 | 4.496.193.900 |
| 6/12/2023 | 11,82 | 11,88 | +1,02% | 11,77 | 12,04 | 11,90 | 11,82 | 11,88 | 4.681 | 1.975.929.700 |
| 5/12/2023 | 11,55 | 11,76 | +1,91% | 11,55 | 11,79 | 11,70 | 11,76 | 11,77 | 5.972 | 1.796.088.700 |
| 4/12/2023 | 11,50 | 11,54 | -0,86% | 11,29 | 11,69 | 11,53 | 11,51 | 11,54 | 5.858 | 2.148.185.800 |
| 1/12/2023 | 11,20 | 11,64 | +3,93% | 11,19 | 11,73 | 11,53 | 11,63 | 11,64 | 7.134 | 3.704.194.600 |
| 30/11/2023 | 11,51 | 11,20 | -2,10% | 11,10 | 11,54 | 11,22 | 11,20 | 11,25 | 7.210 | 2.517.526.700 |
| 29/11/2023 | 11,49 | 11,44 | -0,35% | 11,39 | 11,72 | 11,55 | 11,44 | 11,47 | 4.644 | 1.885.670.400 |
| 28/11/2023 | 11,34 | 11,48 | +0,44% | 11,34 | 11,76 | 11,54 | 11,47 | 11,50 | 3.544 | 1.324.827.800 |
| 27/11/2023 | 11,45 | 11,43 | -0,09% | 11,24 | 11,59 | 11,40 | 11,39 | 11,44 | 3.406 | 814.799.100 |
| 24/11/2023 | 11,53 | 11,44 | -0,78% | 11,29 | 11,57 | 11,43 | 11,44 | 11,47 | 2.744 | 803.578.100 |
| 23/11/2023 | 11,21 | 11,53 | +2,85% | 11,21 | 11,73 | 11,57 | 11,52 | 11,54 | 4.380 | 1.617.672.900 |
| 22/11/2023 | 11,30 | 11,21 | -0,80% | 11,21 | 11,70 | 11,42 | 11,20 | 11,23 | 3.971 | 1.887.628.700 |
| 21/11/2023 | 11,43 | 11,30 | -0,88% | 11,22 | 11,58 | 11,41 | 11,29 | 11,31 | 3.994 | 2.087.017.500 |
| 20/11/2023 | 11,29 | 11,40 | +1,88% | 11,19 | 11,43 | 11,34 | 11,37 | 11,42 | 3.931 | 1.412.519.800 |
| 17/11/2023 | 11,50 | 11,19 | -1,93% | 11,14 | 11,55 | 11,23 | 11,19 | 11,26 | 4.414 | 1.365.729.200 |
| 16/11/2023 | 11,22 | 11,41 | +1,15% | 11,21 | 11,61 | 11,40 | 11,41 | 11,43 | 8.419 | 2.751.484.000 |
| 14/11/2023 | 10,76 | 11,28 | +4,93% | 10,71 | 11,28 | 11,10 | 11,20 | 11,29 | 7.033 | 2.648.705.600 |
| 13/11/2023 | 11,25 | 10,75 | -4,61% | 10,75 | 11,31 | 10,91 | 10,74 | 10,76 | 4.539 | 1.497.970.500 |
| 10/11/2023 | 11,70 | 11,27 | -4,49% | 11,15 | 11,70 | 11,39 | 11,27 | 11,36 | 9.308 | 4.985.889.300 |
| 9/11/2023 | 11,65 | 11,80 | +1,72% | 11,63 | 11,89 | 11,78 | 11,77 | 11,81 | 3.651 | 1.739.335.900 |
| 8/11/2023 | 11,60 | 11,60 | +0,43% | 11,45 | 11,69 | 11,58 | 11,60 | 11,63 | 3.754 | 1.282.054.600 |
| 7/11/2023 | 11,40 | 11,55 | +1,40% | 11,32 | 11,70 | 11,57 | 11,55 | 11,56 | 3.464 | 1.127.055.800 |
| 6/11/2023 | 11,68 | 11,39 | -1,98% | 11,39 | 11,72 | 11,49 | 11,39 | 11,47 | 2.719 | 759.388.200 |
| 3/11/2023 | 11,39 | 11,62 | +4,97% | 11,38 | 11,72 | 11,61 | 11,60 | 11,64 | 5.983 | 1.852.176.000 |
| 1/11/2023 | 10,84 | 11,07 | +1,47% | 10,84 | 11,15 | 11,03 | 11,07 | 11,11 | 6.171 | 2.396.700.600 |
| 31/10/2023 | 11,14 | 10,91 | -1,53% | 10,80 | 11,17 | 10,93 | 10,88 | 10,91 | 4.372 | 1.542.794.400 |
| 30/10/2023 | 11,26 | 11,08 | -0,18% | 11,04 | 11,30 | 11,14 | 11,08 | 11,11 | 5.200 | 2.114.922.100 |
| 27/10/2023 | 11,55 | 11,10 | -4,06% | 11,10 | 11,62 | 11,39 | 11,10 | 11,20 | 3.825 | 1.360.420.100 |
| 26/10/2023 | 11,13 | 11,57 | +4,23% | 11,13 | 11,64 | 11,51 | 11,56 | 11,58 | 5.506 | 2.023.328.800 |
| 25/10/2023 | 11,31 | 11,10 | -2,03% | 11,10 | 11,46 | 11,22 | 11,10 | 11,15 | 4.137 | 1.468.709.700 |
| 24/10/2023 | 11,40 | 11,33 | +0,18% | 11,11 | 11,45 | 11,28 | 11,26 | 11,33 | 6.507 | 1.935.409.700 |
| 23/10/2023 | 10,93 | 11,31 | +2,26% | 10,90 | 11,48 | 11,32 | 11,31 | 11,38 | 4.367 | 1.558.463.700 |
| 20/10/2023 | 11,19 | 11,06 | -1,78% | 10,98 | 11,22 | 11,05 | 11,05 | 11,07 | 3.384 | 1.129.666.700 |
| 19/10/2023 | 10,88 | 11,26 | +5,73% | 10,88 | 11,53 | 11,31 | 11,25 | 11,26 | 5.924 | 4.168.289.400 |
| 18/10/2023 | 10,91 | 10,65 | -2,83% | 10,63 | 10,97 | 10,72 | 10,65 | 10,69 | 5.477 | 2.374.508.300 |
| 17/10/2023 | 10,94 | 10,96 | -0,36% | 10,85 | 11,08 | 10,98 | 10,95 | 11,00 | 3.370 | 1.389.231.100 |
| 16/10/2023 | 11,07 | 11,00 | +1,66% | 10,88 | 11,21 | 11,03 | 10,95 | 11,00 | 4.334 | 1.673.475.300 |
| 13/10/2023 | 10,90 | 10,82 | -1,01% | 10,79 | 10,99 | 10,89 | 10,82 | 10,83 | 4.888 | 1.242.067.600 |
| 11/10/2023 | 11,31 | 10,93 | -1,97% | 10,84 | 11,35 | 10,97 | 10,93 | 11,02 | 5.631 | 2.058.625.500 |
| 10/10/2023 | 10,84 | 11,15 | +3,05% | 10,81 | 11,37 | 11,18 | 11,15 | 11,23 | 6.237 | 2.806.661.600 |
| 9/10/2023 | 10,89 | 10,82 | -1,90% | 10,79 | 10,97 | 10,85 | 10,81 | 10,85 | 3.108 | 739.638.600 |
| 6/10/2023 | 10,97 | 11,03 | 0,00% | 10,66 | 11,03 | 10,89 | 10,97 | 11,03 | 4.493 | 1.508.823.100 |
| 5/10/2023 | 11,26 | 11,03 | -2,39% | 10,93 | 11,29 | 11,06 | 11,03 | 11,11 | 4.427 | 1.208.108.900 |
| 4/10/2023 | 11,00 | 11,30 | +2,91% | 11,00 | 11,37 | 11,24 | 11,30 | 11,31 | 3.927 | 1.336.985.900 |
| 3/10/2023 | 11,32 | 10,98 | -3,26% | 10,98 | 11,32 | 11,06 | 10,98 | 11,00 | 4.617 | 1.341.094.900 |
| 2/10/2023 | 11,59 | 11,35 | -2,66% | 11,07 | 11,68 | 11,25 | 11,35 | 11,36 | 5.756 | 2.116.930.000 |
| 29/9/2023 | 11,71 | 11,66 | +0,52% | 11,46 | 11,82 | 11,62 | 11,65 | 11,70 | 4.795 | 2.396.117.200 |
| 28/9/2023 | 11,41 | 11,60 | +1,22% | 11,23 | 11,66 | 11,53 | 11,55 | 11,63 | 4.210 | 2.050.476.000 |
| 27/9/2023 | 11,36 | 11,46 | +1,42% | 11,17 | 11,49 | 11,32 | 11,32 | 11,46 | 5.375 | 1.763.577.800 |
| 26/9/2023 | 11,18 | 11,30 | +0,44% | 11,18 | 11,39 | 11,27 | 11,28 | 11,30 | 3.942 | 1.326.109.700 |
| 25/9/2023 | 11,33 | 11,25 | -1,40% | 11,18 | 11,44 | 11,29 | 11,24 | 11,27 | 7.998 | 1.724.223.100 |
| 22/9/2023 | 11,38 | 11,41 | +0,53% | 11,27 | 11,58 | 11,44 | 11,35 | 11,41 | 5.926 | 1.389.589.700 |
| 21/9/2023 | 11,50 | 11,35 | -2,32% | 11,26 | 11,59 | 11,40 | 11,31 | 11,35 | 6.887 | 1.682.260.600 |
| 20/9/2023 | 11,88 | 11,62 | -1,53% | 11,56 | 12,06 | 11,78 | 11,61 | 11,63 | 4.551 | 1.376.901.900 |
| 19/9/2023 | 11,82 | 11,80 | -0,59% | 11,80 | 12,08 | 11,91 | 11,80 | 11,81 | 3.464 | 1.316.704.000 |
| 18/9/2023 | 11,88 | 11,87 | -0,34% | 11,69 | 11,96 | 11,85 | 11,85 | 11,90 | 3.969 | 1.813.045.800 |
| 15/9/2023 | 12,17 | 11,91 | -1,89% | 11,82 | 12,21 | 11,91 | 11,91 | 11,92 | 5.330 | 2.748.272.700 |
| 14/9/2023 | 12,21 | 12,14 | -0,25% | 12,00 | 12,27 | 12,09 | 12,10 | 12,14 | 4.219 | 1.793.361.600 |
| 13/9/2023 | 12,34 | 12,17 | -1,46% | 12,11 | 12,40 | 12,20 | 12,14 | 12,19 | 8.459 | 3.636.367.500 |
| 12/9/2023 | 12,25 | 12,35 | +0,49% | 12,24 | 12,43 | 12,34 | 12,33 | 12,36 | 5.834 | 1.833.613.400 |
| 11/9/2023 | 12,35 | 12,29 | -0,08% | 12,13 | 12,48 | 12,23 | 12,21 | 12,29 | 4.802 | 1.798.288.400 |
| 8/9/2023 | 12,44 | 12,30 | -2,07% | 12,25 | 12,65 | 12,39 | 12,28 | 12,31 | 3.944 | 2.253.659.200 |
| 6/9/2023 | 12,72 | 12,56 | -0,63% | 12,50 | 12,93 | 12,65 | 12,55 | 12,56 | 7.769 | 3.629.138.400 |
| 5/9/2023 | 12,59 | 12,64 | +0,16% | 12,46 | 12,77 | 12,64 | 12,64 | 12,65 | 6.789 | 3.244.430.400 |
| 4/9/2023 | 12,68 | 12,62 | -0,47% | 12,52 | 12,82 | 12,66 | 12,61 | 12,62 | 3.413 | 831.351.400 |
| 1/9/2023 | 12,16 | 12,68 | +5,93% | 12,06 | 12,94 | 12,65 | 12,66 | 12,68 | 4.040 | 5.200.406.600 |
| 31/8/2023 | 12,30 | 11,97 | -2,21% | 11,91 | 12,30 | 12,03 | 11,95 | 11,97 | 7.335 | 2.511.177.700 |
| 30/8/2023 | 12,29 | 12,24 | -0,81% | 12,20 | 12,36 | 12,25 | 12,24 | 12,28 | 5.747 | 1.765.052.000 |
| 29/8/2023 | 12,32 | 12,34 | +0,24% | 12,18 | 12,43 | 12,32 | 12,29 | 12,34 | 5.973 | 2.205.965.100 |
| 28/8/2023 | 12,50 | 12,31 | -1,60% | 12,28 | 12,65 | 12,39 | 12,30 | 12,33 | 4.019 | 2.333.275.000 |
| 25/8/2023 | 12,74 | 12,51 | -1,81% | 12,51 | 12,81 | 12,60 | 12,50 | 12,51 | 5.905 | 2.583.337.000 |
| 24/8/2023 | 12,82 | 12,74 | -0,62% | 12,58 | 12,92 | 12,77 | 12,74 | 12,75 | 8.386 | 5.579.649.000 |
| 23/8/2023 | 12,66 | 12,82 | +1,99% | 12,54 | 12,86 | 12,73 | 12,80 | 12,82 | 4.617 | 2.650.619.200 |
| 22/8/2023 | 12,18 | 12,57 | +3,54% | 12,18 | 12,65 | 12,48 | 12,56 | 12,57 | 5.014 | 2.193.779.700 |
| 21/8/2023 | 12,24 | 12,14 | -1,46% | 11,99 | 12,29 | 12,09 | 12,11 | 12,14 | 5.473 | 2.273.203.600 |
| 18/8/2023 | 12,34 | 12,32 | -0,48% | 12,17 | 12,41 | 12,28 | 12,26 | 12,33 | 4.314 | 1.381.953.300 |
| 17/8/2023 | 12,70 | 12,38 | -2,37% | 12,29 | 12,70 | 12,42 | 12,31 | 12,39 | 3.713 | 1.580.956.000 |
| 16/8/2023 | 12,55 | 12,68 | +0,63% | 12,54 | 12,84 | 12,67 | 12,66 | 12,68 | 6.191 | 2.825.939.600 |
| 15/8/2023 | 12,40 | 12,60 | +1,37% | 12,31 | 12,72 | 12,52 | 12,57 | 12,60 | 4.372 | 2.407.107.100 |
| 14/8/2023 | 12,48 | 12,43 | +0,40% | 12,33 | 12,67 | 12,53 | 12,42 | 12,45 | 9.133 | 4.485.877.900 |
| 11/8/2023 | 11,88 | 12,38 | +3,34% | 11,88 | 12,39 | 12,24 | 12,33 | 12,39 | 6.589 | 2.710.313.400 |
| 10/8/2023 | 12,24 | 11,98 | -1,16% | 11,87 | 12,56 | 12,10 | 11,92 | 11,99 | 7.676 | 2.959.170.000 |
| 9/8/2023 | 12,10 | 12,12 | -0,08% | 11,93 | 12,18 | 12,05 | 12,07 | 12,13 | 5.284 | 1.947.416.100 |
| 8/8/2023 | 12,16 | 12,13 | -1,22% | 12,02 | 12,44 | 12,22 | 12,11 | 12,15 | 6.419 | 3.313.729.800 |
| 7/8/2023 | 12,45 | 12,28 | -1,44% | 12,15 | 12,45 | 12,27 | 12,27 | 12,33 | 3.795 | 1.923.203.700 |
| 4/8/2023 | 12,44 | 12,46 | 0,00% | 12,36 | 12,66 | 12,52 | 12,45 | 12,47 | 5.230 | 1.561.393.700 |
| 3/8/2023 | 12,92 | 12,46 | -2,81% | 12,46 | 12,99 | 12,59 | 12,46 | 12,47 | 4.235 | 1.891.799.600 |
| 2/8/2023 | 12,31 | 12,82 | +4,31% | 12,25 | 12,82 | 12,66 | 12,73 | 12,82 | 5.808 | 3.400.362.500 |
| 1/8/2023 | 12,40 | 12,29 | -1,21% | 12,18 | 12,48 | 12,32 | 12,29 | 12,30 | 6.642 | 2.444.088.800 |
| 31/7/2023 | 12,49 | 12,44 | -0,08% | 12,26 | 12,70 | 12,44 | 12,42 | 12,44 | 5.852 | 2.914.611.100 |
| 28/7/2023 | 11,70 | 12,45 | +6,96% | 11,67 | 12,45 | 12,11 | 12,42 | 12,45 | 7.296 | 6.498.026.300 |
| 27/7/2023 | 11,73 | 11,64 | -0,77% | 11,51 | 11,78 | 11,62 | 11,60 | 11,65 | 4.919 | 2.511.714.200 |
| 26/7/2023 | 11,81 | 11,73 | -0,68% | 11,61 | 11,90 | 11,72 | 11,70 | 11,74 | 3.503 | 1.434.893.800 |
| 25/7/2023 | 11,97 | 11,81 | -0,59% | 11,75 | 12,05 | 11,86 | 11,80 | 11,82 | 3.775 | 1.341.543.600 |
| 24/7/2023 | 12,10 | 11,88 | -2,54% | 11,79 | 12,10 | 11,89 | 11,88 | 11,92 | 4.705 | 1.833.443.100 |
| 21/7/2023 | 12,08 | 12,19 | +0,99% | 11,97 | 12,19 | 12,13 | 12,18 | 12,20 | 2.998 | 1.315.224.600 |
| 20/7/2023 | 11,98 | 12,07 | +1,26% | 11,88 | 12,07 | 11,99 | 12,02 | 12,07 | 3.259 | 1.507.921.900 |
| 19/7/2023 | 12,15 | 11,92 | -0,91% | 11,82 | 12,15 | 11,88 | 11,88 | 11,93 | 3.783 | 1.679.133.700 |
| 18/7/2023 | 11,90 | 12,03 | +0,42% | 11,86 | 12,08 | 11,99 | 12,03 | 12,05 | 3.653 | 1.403.353.800 |
| 17/7/2023 | 11,88 | 11,98 | +0,25% | 11,87 | 12,08 | 11,97 | 11,97 | 11,98 | 3.952 | 1.827.201.700 |
| 14/7/2023 | 12,25 | 11,95 | -4,63% | 11,80 | 12,46 | 11,98 | 11,95 | 12,02 | 8.058 | 3.721.409.500 |
| 13/7/2023 | 12,12 | 12,53 | +3,98% | 12,05 | 12,69 | 12,48 | 12,53 | 12,56 | 7.436 | 3.135.130.300 |
| 12/7/2023 | 12,08 | 12,05 | -0,08% | 11,95 | 12,12 | 12,04 | 12,00 | 12,06 | 5.208 | 2.708.055.600 |
| 11/7/2023 | 12,00 | 12,06 | -0,33% | 11,74 | 12,06 | 11,94 | 12,03 | 12,06 | 4.446 | 1.829.839.600 |
| 10/7/2023 | 12,20 | 12,10 | -0,74% | 12,06 | 12,24 | 12,14 | 12,09 | 12,10 | 3.543 | 1.452.614.400 |
| 7/7/2023 | 11,99 | 12,19 | +1,75% | 11,95 | 12,20 | 12,09 | 12,14 | 12,20 | 6.423 | 2.507.914.400 |
| 6/7/2023 | 11,93 | 11,98 | 0,00% | 11,88 | 12,02 | 11,96 | 11,96 | 11,98 | 3.627 | 1.880.639.500 |
| 5/7/2023 | 11,86 | 11,98 | 0,00% | 11,86 | 12,03 | 11,97 | 11,97 | 12,00 | 4.618 | 1.716.306.300 |
| 4/7/2023 | 12,10 | 11,98 | -1,40% | 11,65 | 12,12 | 11,81 | 11,96 | 11,99 | 8.286 | 4.282.688.500 |
| 3/7/2023 | 12,17 | 12,15 | -0,16% | 12,05 | 12,22 | 12,12 | 12,09 | 12,15 | 7.144 | 3.333.347.000 |
| 30/6/2023 | 12,07 | 12,17 | +1,42% | 11,95 | 12,27 | 12,11 | 12,09 | 12,18 | 5.778 | 5.429.354.800 |
| 29/6/2023 | 11,96 | 12,00 | +0,84% | 11,92 | 12,13 | 12,01 | 11,99 | 12,00 | 6.254 | 2.516.919.600 |
| 28/6/2023 | 11,93 | 11,90 | -0,67% | 11,81 | 12,01 | 11,92 | 11,87 | 11,90 | 4.672 | 2.133.516.200 |
| 27/6/2023 | 12,15 | 11,98 | -1,32% | 11,85 | 12,26 | 11,98 | 11,94 | 11,99 | 6.836 | 3.025.175.000 |
| 26/6/2023 | 12,29 | 12,14 | -1,38% | 12,07 | 12,30 | 12,17 | 12,13 | 12,15 | 4.234 | 1.889.234.000 |
| 23/6/2023 | 12,25 | 12,31 | +0,41% | 12,13 | 12,36 | 12,28 | 12,30 | 12,34 | 4.051 | 1.935.488.900 |
| 22/6/2023 | 11,99 | 12,26 | +1,32% | 11,98 | 12,30 | 12,17 | 12,23 | 12,26 | 6.501 | 4.676.087.800 |
| 21/6/2023 | 11,95 | 12,10 | +1,51% | 11,94 | 12,19 | 12,03 | 12,08 | 12,10 | 7.923 | 4.236.264.800 |
| 20/6/2023 | 11,83 | 11,92 | +0,34% | 11,76 | 12,00 | 11,89 | 11,87 | 11,93 | 6.131 | 2.542.666.500 |
| 19/6/2023 | 11,81 | 11,88 | +0,51% | 11,69 | 11,89 | 11,82 | 11,80 | 11,89 | 2.862 | 1.406.577.200 |
| 16/6/2023 | 11,88 | 11,82 | -0,59% | 11,79 | 11,95 | 11,86 | 11,81 | 11,85 | 4.887 | 2.195.691.400 |
| 15/6/2023 | 11,93 | 11,89 | -0,42% | 11,74 | 11,99 | 11,86 | 11,85 | 11,90 | 6.075 | 2.453.246.000 |
| 14/6/2023 | 11,69 | 11,94 | +2,14% | 11,57 | 12,02 | 11,79 | 11,94 | 11,96 | 8.508 | 6.205.517.200 |
| 13/6/2023 | 11,78 | 11,69 | -0,93% | 11,57 | 11,92 | 11,73 | 11,65 | 11,69 | 9.291 | 4.028.405.700 |
| 12/6/2023 | 11,90 | 11,80 | -0,67% | 11,63 | 11,90 | 11,75 | 11,75 | 11,80 | 8.525 | 4.571.156.900 |
| 9/6/2023 | 11,84 | 11,88 | +0,85% | 11,80 | 12,16 | 11,94 | 11,86 | 11,88 | 8.840 | 5.265.203.000 |
| 7/6/2023 | 11,40 | 11,78 | +4,71% | 11,40 | 11,88 | 11,70 | 11,78 | 11,80 | 7.443 | 4.664.911.300 |
| 6/6/2023 | 11,12 | 11,25 | +1,35% | 11,08 | 11,30 | 11,23 | 11,24 | 11,28 | 6.839 | 6.123.369.100 |
| 5/6/2023 | 10,99 | 11,10 | +0,73% | 10,99 | 11,16 | 11,09 | 11,08 | 11,10 | 6.520 | 3.333.932.300 |
| 2/6/2023 | 11,00 | 11,02 | +0,55% | 10,92 | 11,25 | 11,07 | 10,99 | 11,03 | 6.149 | 2.672.868.700 |
| 1/6/2023 | 10,73 | 10,96 | +1,86% | 10,52 | 11,02 | 10,85 | 10,93 | 10,96 | 7.804 | 3.017.738.400 |
| 31/5/2023 | 10,68 | 10,76 | +0,94% | 10,58 | 10,92 | 10,74 | 10,73 | 10,76 | 7.061 | 3.084.361.300 |
| 30/5/2023 | 10,79 | 10,66 | -0,37% | 10,51 | 10,88 | 10,66 | 10,62 | 10,66 | 4.735 | 1.956.760.200 |
| 29/5/2023 | 10,69 | 10,70 | +0,19% | 10,50 | 10,78 | 10,64 | 10,69 | 10,70 | 3.078 | 1.384.389.700 |
| 26/5/2023 | 10,64 | 10,68 | +1,52% | 10,51 | 10,77 | 10,65 | 10,66 | 10,69 | 4.972 | 1.773.192.200 |
| 25/5/2023 | 10,35 | 10,52 | +1,35% | 10,33 | 10,67 | 10,53 | 10,52 | 10,54 | 4.701 | 1.985.303.300 |
| 24/5/2023 | 10,38 | 10,38 | 0,00% | 10,24 | 10,55 | 10,38 | 10,36 | 10,38 | 3.858 | 1.608.346.100 |
| 23/5/2023 | 10,29 | 10,38 | +0,19% | 10,16 | 10,55 | 10,40 | 10,35 | 10,39 | 6.419 | 3.219.398.500 |
| 22/5/2023 | 10,38 | 10,36 | -0,19% | 10,33 | 10,51 | 10,42 | 10,35 | 10,37 | 5.573 | 1.846.659.500 |
| 19/5/2023 | 10,22 | 10,38 | +1,67% | 10,16 | 10,54 | 10,38 | 10,37 | 10,39 | 7.504 | 2.838.784.000 |
| 18/5/2023 | 10,01 | 10,21 | +0,79% | 10,01 | 10,26 | 10,16 | 10,18 | 10,22 | 8.501 | 2.518.277.900 |
| 17/5/2023 | 9,87 | 10,13 | +1,50% | 9,87 | 10,14 | 10,03 | 10,07 | 10,13 | 4.881 | 2.124.920.400 |
| 16/5/2023 | 10,04 | 9,98 | -1,38% | 9,97 | 10,26 | 10,09 | 9,98 | 10,02 | 5.832 | 2.679.804.900 |
| 15/5/2023 | 10,06 | 10,12 | +0,30% | 9,86 | 10,27 | 10,06 | 10,11 | 10,12 | 9.615 | 3.601.532.800 |
| 12/5/2023 | 9,88 | 10,09 | +2,02% | 9,76 | 10,15 | 9,97 | 10,08 | 10,10 | 9.947 | 5.112.212.100 |
| 11/5/2023 | 9,47 | 9,89 | +4,00% | 9,43 | 9,97 | 9,84 | 9,88 | 9,89 | 452 | 4.626.439.500 |
| 10/5/2023 | 9,17 | 9,51 | +3,71% | 9,15 | 9,61 | 9,45 | 9,50 | 9,51 | 9.856 | 4.300.068.000 |
| 9/5/2023 | 9,06 | 9,17 | +1,66% | 9,03 | 9,24 | 9,16 | 9,17 | 9,18 | 5.553 | 1.879.427.400 |
| 8/5/2023 | 8,90 | 9,02 | +1,58% | 8,90 | 9,22 | 9,08 | 9,01 | 9,03 | 5.568 | 2.037.690.900 |
| 5/5/2023 | 8,60 | 8,88 | +2,30% | 8,54 | 8,92 | 8,80 | 8,88 | 8,89 | 4.889 | 2.329.258.100 |
| 4/5/2023 | 8,60 | 8,68 | +0,35% | 8,60 | 8,82 | 8,72 | 8,67 | 8,68 | 6.738 | 2.404.126.200 |
| 3/5/2023 | 8,38 | 8,65 | +3,97% | 8,27 | 8,77 | 8,59 | 8,64 | 8,65 | 7.437 | 2.880.182.100 |
| 2/5/2023 | 8,25 | 8,32 | +0,73% | 8,21 | 8,43 | 8,34 | 8,30 | 8,32 | 8.371 | 2.576.619.700 |
| 28/4/2023 | 8,12 | 8,26 | +1,72% | 8,10 | 8,29 | 8,22 | 8,25 | 8,26 | 3.854 | 1.497.983.100 |
| 27/4/2023 | 8,00 | 8,12 | +1,63% | 7,93 | 8,14 | 8,07 | 8,10 | 8,13 | 4.067 | 1.327.950.100 |
| 26/4/2023 | 8,06 | 7,99 | -0,13% | 7,93 | 8,06 | 7,99 | 7,99 | 8,00 | 4.075 | 1.249.678.700 |
| 25/4/2023 | 8,02 | 8,00 | -0,12% | 7,89 | 8,11 | 7,98 | 7,99 | 8,00 | 6.159 | 2.385.618.800 |
| 24/4/2023 | 8,15 | 8,01 | -1,35% | 7,97 | 8,19 | 8,04 | 8,01 | 8,02 | 6.073 | 2.699.164.400 |
| 20/4/2023 | 7,75 | 8,12 | +5,05% | 7,72 | 8,12 | 8,02 | 8,09 | 8,12 | 6.721 | 3.015.233.700 |
| 19/4/2023 | 7,83 | 7,73 | -2,52% | 7,71 | 7,88 | 7,78 | 7,72 | 7,73 | 4.972 | 1.763.721.000 |
| 18/4/2023 | 7,91 | 7,93 | +0,89% | 7,82 | 7,99 | 7,91 | 7,92 | 7,93 | 5.014 | 2.204.476.500 |
| 17/4/2023 | 7,77 | 7,86 | +1,29% | 7,73 | 7,89 | 7,82 | 7,86 | 7,87 | 3.871 | 1.951.527.900 |
| 14/4/2023 | 7,68 | 7,76 | +0,91% | 7,57 | 7,84 | 7,73 | 7,75 | 7,76 | 4.951 | 2.324.036.000 |
| 13/4/2023 | 7,62 | 7,69 | +0,92% | 7,60 | 7,79 | 7,69 | 7,69 | 7,70 | 4.905 | 1.698.122.500 |
| 12/4/2023 | 7,61 | 7,62 | +0,40% | 7,60 | 7,85 | 7,71 | 7,61 | 7,62 | 9.260 | 3.250.777.300 |
| 11/4/2023 | 7,26 | 7,59 | +4,98% | 7,26 | 7,63 | 7,52 | 7,57 | 7,60 | 6.512 | 2.522.791.900 |
| 10/4/2023 | 7,20 | 7,23 | +0,98% | 7,10 | 7,27 | 7,22 | 7,23 | 7,24 | 4.485 | 1.863.446.100 |
| 6/4/2023 | 7,20 | 7,16 | -0,97% | 7,16 | 7,30 | 7,20 | 7,16 | 7,19 | 3.177 | 1.221.107.100 |
| 5/4/2023 | 7,44 | 7,23 | -2,30% | 7,16 | 7,46 | 7,28 | 7,22 | 7,23 | 4.692 | 2.217.405.100 |
| 4/4/2023 | 7,40 | 7,40 | 0,00% | 7,39 | 7,51 | 7,43 | 7,40 | 7,42 | 3.867 | 1.390.182.600 |
| 3/4/2023 | 7,45 | 7,40 | -1,46% | 7,31 | 7,47 | 7,39 | 7,40 | 7,41 | 5.766 | 1.830.238.400 |
| 31/3/2023 | 7,53 | 7,51 | -0,27% | 7,42 | 7,68 | 7,51 | 7,51 | 7,52 | 6.606 | 2.082.589.700 |
| 30/3/2023 | 7,52 | 7,53 | +1,21% | 7,44 | 7,64 | 7,51 | 7,53 | 7,54 | 5.205 | 3.034.653.900 |
| 29/3/2023 | 7,57 | 7,44 | -0,93% | 7,33 | 7,57 | 7,41 | 7,42 | 7,44 | 6.734 | 1.963.716.500 |
| 28/3/2023 | 7,43 | 7,51 | +1,08% | 7,38 | 7,53 | 7,47 | 7,49 | 7,51 | 6.128 | 1.806.136.100 |
| 27/3/2023 | 7,35 | 7,43 | +1,50% | 7,34 | 7,49 | 7,43 | 7,43 | 7,44 | 3.525 | 1.441.575.000 |
| 24/3/2023 | 7,14 | 7,32 | +2,66% | 7,09 | 7,38 | 7,29 | 7,32 | 7,33 | 5.751 | 1.648.586.200 |
| 23/3/2023 | 7,30 | 7,13 | -2,46% | 7,07 | 7,40 | 7,16 | 7,12 | 7,13 | 9.588 | 3.155.200.300 |
| 22/3/2023 | 7,22 | 7,31 | +1,39% | 7,17 | 7,48 | 7,29 | 7,31 | 7,34 | 6.431 | 2.780.229.700 |
| 21/3/2023 | 7,42 | 7,21 | -2,17% | 7,18 | 7,46 | 7,29 | 7,21 | 7,22 | 5.639 | 2.241.655.600 |
| 20/3/2023 | 7,48 | 7,37 | -1,21% | 7,36 | 7,58 | 7,46 | 7,37 | 7,39 | 5.054 | 1.429.593.500 |
| 17/3/2023 | 7,48 | 7,46 | -0,40% | 7,32 | 7,51 | 7,41 | 7,46 | 7,50 | 7.081 | 2.761.617.000 |
| 16/3/2023 | 7,57 | 7,49 | -0,53% | 7,40 | 7,60 | 7,48 | 7,49 | 7,50 | 8.210 | 2.312.414.900 |
| 15/3/2023 | 7,67 | 7,53 | -2,71% | 7,47 | 7,68 | 7,55 | 7,53 | 7,54 | 7.958 | 3.576.789.800 |
| 14/3/2023 | 7,88 | 7,74 | -1,78% | 7,66 | 7,96 | 7,75 | 7,72 | 7,74 | 7.134 | 4.555.699.500 |
| 13/3/2023 | 7,97 | 7,88 | -1,75% | 7,80 | 7,97 | 7,87 | 7,88 | 7,89 | 5.873 | 2.330.697.700 |
| 10/3/2023 | 8,27 | 8,02 | -3,49% | 7,99 | 8,27 | 8,10 | 8,02 | 8,03 | 5.365 | 1.472.781.700 |
| 9/3/2023 | 8,26 | 8,31 | +0,48% | 8,26 | 8,46 | 8,36 | 8,31 | 8,32 | 9.899 | 2.690.348.400 |
| 8/3/2023 | 8,05 | 8,27 | +3,12% | 8,01 | 8,35 | 8,26 | 8,27 | 8,28 | 7.896 | 3.186.688.000 |
| 7/3/2023 | 7,97 | 8,02 | +0,63% | 7,88 | 8,06 | 7,97 | 7,98 | 8,02 | 8.024 | 2.178.919.700 |
| 6/3/2023 | 7,76 | 7,97 | +2,71% | 7,76 | 8,02 | 7,93 | 7,97 | 7,99 | 5.917 | 2.054.773.700 |
| 3/3/2023 | 7,67 | 7,76 | +1,17% | 7,63 | 7,79 | 7,71 | 7,74 | 7,76 | 6.002 | 2.282.952.600 |
| 2/3/2023 | 7,78 | 7,67 | -1,54% | 7,48 | 7,84 | 7,65 | 7,67 | 7,70 | 8.901 | 3.167.428.100 |
| 1/3/2023 | 7,95 | 7,79 | -2,14% | 7,54 | 7,95 | 7,74 | 7,78 | 7,79 | 8.668 | 3.265.584.700 |
| 28/2/2023 | 7,90 | 7,96 | +1,02% | 7,84 | 8,12 | 7,98 | 7,95 | 7,96 | 9.812 | 4.718.154.700 |
| 27/2/2023 | 7,87 | 7,88 | +0,64% | 7,74 | 7,90 | 7,82 | 7,86 | 7,88 | 4.208 | 1.271.761.100 |
| 24/2/2023 | 7,90 | 7,83 | -0,89% | 7,73 | 7,93 | 7,80 | 7,81 | 7,83 | 4.781 | 1.478.874.700 |
| 23/2/2023 | 7,88 | 7,90 | +0,89% | 7,80 | 7,94 | 7,86 | 7,88 | 7,90 | 7.045 | 2.056.775.000 |
| 22/2/2023 | 7,92 | 7,83 | -1,14% | 7,79 | 7,94 | 7,85 | 7,82 | 7,83 | 4.906 | 2.442.833.400 |
| 17/2/2023 | 7,96 | 7,92 | -0,50% | 7,89 | 7,99 | 7,93 | 7,91 | 7,92 | 7.177 | 1.305.272.400 |
| 16/2/2023 | 7,98 | 7,96 | -0,38% | 7,82 | 8,08 | 7,92 | 7,93 | 7,96 | 4.402 | 1.175.151.000 |
| 15/2/2023 | 7,89 | 7,99 | +1,52% | 7,87 | 8,15 | 8,03 | 7,99 | 8,00 | 5.913 | 1.928.660.300 |
| 14/2/2023 | 8,09 | 7,87 | -2,11% | 7,84 | 8,13 | 7,93 | 7,86 | 7,87 | 6.284 | 1.881.087.000 |
| 13/2/2023 | 7,80 | 8,04 | +3,21% | 7,80 | 8,08 | 8,01 | 8,03 | 8,05 | 7.362 | 1.751.916.000 |
| 10/2/2023 | 7,69 | 7,79 | +1,04% | 7,66 | 7,85 | 7,76 | 7,78 | 7,79 | 8.621 | 2.219.328.700 |
| 9/2/2023 | 7,94 | 7,71 | -2,77% | 7,66 | 8,04 | 7,85 | 7,71 | 7,72 | 9.148 | 2.813.166.800 |
| 8/2/2023 | 7,84 | 7,93 | +2,06% | 7,77 | 7,98 | 7,89 | 7,92 | 7,93 | 8.892 | 3.249.772.000 |
| 7/2/2023 | 7,81 | 7,77 | +0,52% | 7,71 | 7,96 | 7,83 | 7,76 | 7,77 | 7.990 | 2.245.132.800 |
| 6/2/2023 | 7,79 | 7,73 | -0,77% | 7,61 | 7,84 | 7,72 | 7,71 | 7,74 | 9.529 | 2.333.918.500 |
| 3/2/2023 | 7,85 | 7,79 | -1,14% | 7,75 | 7,94 | 7,82 | 7,76 | 7,79 | 8.194 | 2.170.558.000 |
| 2/2/2023 | 7,95 | 7,88 | -0,76% | 7,80 | 8,22 | 7,96 | 7,87 | 7,88 | 5.765 | 2.057.857.000 |
| 1/2/2023 | 8,06 | 7,94 | -1,98% | 7,87 | 8,12 | 7,96 | 7,94 | 7,95 | 7.403 | 2.346.758.200 |
| 31/1/2023 | 8,06 | 8,10 | +0,62% | 8,04 | 8,23 | 8,13 | 8,10 | 8,11 | 7.442 | 2.484.217.100 |
| 30/1/2023 | 8,30 | 8,05 | -3,13% | 8,01 | 8,37 | 8,12 | 8,05 | 8,06 | 3.189 | 1.178.945.700 |
| 27/1/2023 | 8,35 | 8,31 | -0,72% | 8,31 | 8,52 | 8,39 | 8,31 | 8,32 | 6.548 | 2.516.205.900 |
| 26/1/2023 | 8,22 | 8,37 | +2,20% | 8,22 | 8,45 | 8,35 | 8,36 | 8,37 | 8.852 | 2.378.654.700 |
| 25/1/2023 | 8,04 | 8,19 | +2,50% | 7,97 | 8,20 | 8,11 | 8,19 | 8,20 | 3.541 | 1.343.303.500 |
| 24/1/2023 | 7,92 | 7,99 | +1,27% | 7,92 | 8,05 | 7,98 | 7,99 | 8,00 | 3.288 | 930.658.500 |
| 23/1/2023 | 7,98 | 7,89 | -1,13% | 7,85 | 8,09 | 7,96 | 7,88 | 7,89 | 7.628 | 6.204.127.800 |
| 20/1/2023 | 7,90 | 7,98 | +1,01% | 7,78 | 8,01 | 7,93 | 7,98 | 7,99 | 4.337 | 1.460.769.500 |
| 19/1/2023 | 7,86 | 7,90 | +0,25% | 7,70 | 7,98 | 7,81 | 7,89 | 7,90 | 6.471 | 2.509.358.700 |
| 18/1/2023 | 7,95 | 7,88 | -0,38% | 7,86 | 8,03 | 7,91 | 7,87 | 7,88 | 6.292 | 2.960.959.200 |
| 17/1/2023 | 7,93 | 7,91 | -0,13% | 7,90 | 8,01 | 7,93 | 7,90 | 7,91 | 6.085 | 1.491.434.700 |
| 16/1/2023 | 8,23 | 7,92 | -4,23% | 7,90 | 8,27 | 8,03 | 7,92 | 7,95 | 4.743 | 1.324.690.900 |
| 13/1/2023 | 8,38 | 8,27 | -1,55% | 8,27 | 8,45 | 8,34 | 8,26 | 8,27 | 7.477 | 1.549.145.500 |
| 12/1/2023 | 8,35 | 8,40 | +0,24% | 8,29 | 8,51 | 8,42 | 8,40 | 8,41 | 8.768 | 2.264.890.100 |
| 11/1/2023 | 8,22 | 8,38 | +1,95% | 8,15 | 8,40 | 8,25 | 8,37 | 8,38 | 9.525 | 2.757.203.500 |
| 10/1/2023 | 8,04 | 8,22 | +1,73% | 8,03 | 8,26 | 8,17 | 8,22 | 8,23 | 7.201 | 2.320.332.400 |
| 9/1/2023 | 7,89 | 8,08 | +1,89% | 7,68 | 8,19 | 7,99 | 8,08 | 8,10 | 8.409 | 6.752.211.100 |
| 6/1/2023 | 7,91 | 7,93 | -0,25% | 7,87 | 8,13 | 7,99 | 7,92 | 7,94 | 4.347 | 4.379.503.100 |
| 5/1/2023 | 7,84 | 7,95 | +1,40% | 7,65 | 7,96 | 7,82 | 7,95 | 7,96 | 501 | 2.524.908.000 |
| 4/1/2023 | 7,95 | 7,84 | -0,88% | 7,76 | 7,99 | 7,87 | 7,84 | 7,86 | 8.285 | 2.562.984.400 |
| 3/1/2023 | 8,01 | 7,91 | -1,37% | 7,90 | 8,10 | 7,96 | 7,91 | 7,92 | 6.965 | 3.116.673.100 |
| 2/1/2023 | 8,11 | 8,02 | -2,31% | 7,94 | 8,14 | 8,00 | 8,02 | 8,04 | 4.232 | 1.442.344.100 |
| 29/12/2022 | 8,27 | 8,21 | -0,24% | 8,15 | 8,34 | 8,22 | 8,21 | 8,22 | 5.510 | 1.800.414.200 |
| 28/12/2022 | 8,09 | 8,23 | +2,11% | 8,07 | 8,28 | 8,18 | 8,23 | 8,25 | 5.099 | 1.845.319.600 |
| 27/12/2022 | 8,30 | 8,06 | -1,71% | 8,05 | 8,30 | 8,10 | 8,06 | 8,07 | 5.279 | 1.166.211.900 |
| 26/12/2022 | 8,29 | 8,20 | -1,09% | 8,10 | 8,36 | 8,18 | 8,20 | 8,22 | 3.720 | 1.113.248.300 |
| 23/12/2022 | 8,06 | 8,29 | -0,12% | 7,98 | 8,30 | 8,18 | 8,29 | 8,30 | 904 | 3.419.758.800 |
| 22/12/2022 | 8,40 | 8,30 | -0,36% | 8,22 | 8,42 | 8,30 | 8,30 | 8,31 | 9.151 | 2.769.998.900 |
| 21/12/2022 | 8,42 | 8,33 | -0,60% | 8,25 | 8,50 | 8,35 | 8,33 | 8,35 | 5.834 | 1.746.041.900 |
| 20/12/2022 | 8,49 | 8,38 | -0,59% | 8,35 | 8,68 | 8,50 | 8,38 | 8,40 | 368 | 2.804.929.600 |
| 19/12/2022 | 8,35 | 8,43 | +2,31% | 8,18 | 8,53 | 8,40 | 8,43 | 8,44 | 7.692 | 2.112.734.000 |
| 16/12/2022 | 8,15 | 8,24 | +1,35% | 8,15 | 8,47 | 8,26 | 8,22 | 8,24 | 7.662 | 2.244.083.900 |
| 15/12/2022 | 8,16 | 8,13 | -0,97% | 8,07 | 8,33 | 8,19 | 8,13 | 8,14 | 336 | 2.285.117.100 |
| 14/12/2022 | 8,22 | 8,21 | 0,00% | 8,04 | 8,28 | 8,14 | 8,20 | 8,21 | 7.000 | 2.153.215.100 |
| 13/12/2022 | 8,31 | 8,21 | -0,61% | 8,16 | 8,52 | 8,32 | 8,20 | 8,23 | 7.106 | 2.125.357.700 |
| 12/12/2022 | 8,50 | 8,26 | -3,50% | 7,99 | 8,53 | 8,23 | 8,26 | 8,28 | 7.994 | 2.333.955.500 |
| 9/12/2022 | 8,76 | 8,56 | -1,27% | 8,50 | 8,77 | 8,60 | 8,53 | 8,56 | 3.513 | 981.163.300 |
| 8/12/2022 | 9,10 | 8,67 | -5,04% | 8,65 | 9,12 | 8,81 | 8,66 | 8,67 | 4.603 | 1.751.009.100 |
| 7/12/2022 | 9,06 | 9,13 | +0,33% | 9,06 | 9,27 | 9,15 | 9,12 | 9,13 | 4.556 | 1.139.001.700 |
| 6/12/2022 | 9,19 | 9,10 | -0,11% | 8,95 | 9,25 | 9,09 | 9,09 | 9,10 | 5.913 | 1.422.654.900 |
| 5/12/2022 | 9,41 | 9,11 | -3,80% | 9,05 | 9,44 | 9,20 | 9,08 | 9,11 | 3.858 | 1.127.642.400 |
| 2/12/2022 | 9,40 | 9,47 | +1,28% | 9,27 | 9,52 | 9,42 | 9,47 | 9,48 | 3.880 | 1.007.822.600 |
| 1/12/2022 | 9,30 | 9,35 | +0,21% | 9,25 | 9,50 | 9,37 | 9,35 | 9,40 | 3.304 | 908.155.300 |
| 30/11/2022 | 9,36 | 9,33 | 0,00% | 9,12 | 9,40 | 9,28 | 9,33 | 9,34 | 3.543 | 1.615.651.800 |
| 29/11/2022 | 9,23 | 9,33 | +1,41% | 9,18 | 9,42 | 9,31 | 9,32 | 9,33 | 2.919 | 781.377.800 |
| 28/11/2022 | 9,26 | 9,20 | -0,86% | 9,12 | 9,27 | 9,19 | 9,19 | 9,20 | 2.423 | 1.000.659.600 |
| 25/11/2022 | 9,66 | 9,28 | -3,83% | 9,22 | 9,66 | 9,37 | 9,27 | 9,28 | 6.800 | 1.483.175.000 |
| 24/11/2022 | 9,59 | 9,65 | +1,37% | 9,48 | 9,70 | 9,61 | 9,65 | 9,66 | 5.633 | 1.848.425.600 |
| 23/11/2022 | 9,41 | 9,52 | +0,32% | 9,29 | 9,53 | 9,40 | 9,50 | 9,52 | 4.240 | 1.031.565.900 |
| 22/11/2022 | 9,54 | 9,49 | -0,42% | 9,42 | 9,67 | 9,51 | 9,48 | 9,49 | 5.444 | 1.383.297.400 |
| 21/11/2022 | 9,40 | 9,53 | +1,93% | 9,35 | 9,55 | 9,46 | 9,51 | 9,53 | 6.011 | 1.281.638.200 |
| 18/11/2022 | 9,55 | 9,35 | -1,06% | 9,33 | 9,78 | 9,52 | 9,34 | 9,35 | 7.004 | 2.267.089.400 |
| 17/11/2022 | 9,30 | 9,45 | +0,21% | 9,10 | 9,46 | 9,23 | 9,45 | 9,46 | 8.141 | 2.074.200.300 |
| 16/11/2022 | 9,79 | 9,43 | -3,58% | 9,42 | 9,91 | 9,55 | 9,43 | 9,48 | 7.477 | 1.627.842.400 |
| 14/11/2022 | 9,83 | 9,78 | +0,62% | 9,65 | 10,06 | 9,78 | 9,78 | 9,79 | 5.493 | 1.592.082.400 |
| 11/11/2022 | 9,39 | 9,72 | +3,62% | 9,08 | 9,85 | 9,63 | 9,71 | 9,72 | 684 | 2.997.871.900 |
| 10/11/2022 | 9,89 | 9,38 | -5,35% | 9,31 | 9,89 | 9,51 | 9,38 | 9,41 | 1.761 | 4.508.003.800 |
| 9/11/2022 | 9,97 | 9,91 | -1,10% | 9,85 | 10,19 | 10,00 | 9,90 | 9,91 | 4.238 | 1.537.627.300 |
| 8/11/2022 | 9,86 | 10,02 | +1,01% | 9,68 | 10,12 | 9,93 | 10,02 | 10,03 | 3.732 | 1.055.887.000 |
| 7/11/2022 | 10,11 | 9,92 | -2,27% | 9,90 | 10,38 | 10,09 | 9,92 | 9,94 | 6.835 | 2.286.701.900 |
| 4/11/2022 | 10,36 | 10,15 | -0,98% | 10,02 | 10,45 | 10,17 | 10,13 | 10,15 | 7.586 | 2.301.386.500 |
| 3/11/2022 | 9,89 | 10,25 | +2,19% | 9,85 | 10,33 | 10,20 | 10,24 | 10,25 | 6.286 | 1.774.566.500 |
| 1/11/2022 | 9,98 | 10,03 | +0,91% | 9,88 | 10,20 | 10,05 | 10,03 | 10,04 | 6.807 | 2.202.419.800 |
| 31/10/2022 | 9,35 | 9,94 | +3,33% | 9,35 | 10,13 | 9,87 | 9,93 | 9,94 | 8.479 | 3.389.047.200 |
| 28/10/2022 | 9,49 | 9,62 | +0,63% | 9,41 | 9,67 | 9,51 | 9,62 | 9,63 | 8.604 | 3.650.240.600 |
| 27/10/2022 | 9,37 | 9,56 | +2,25% | 9,27 | 9,69 | 9,47 | 9,56 | 9,58 | 7.696 | 2.169.566.900 |
| 26/10/2022 | 9,33 | 9,35 | -0,32% | 9,27 | 9,51 | 9,38 | 9,35 | 9,36 | 8.756 | 2.858.449.500 |
| 25/10/2022 | 9,64 | 9,38 | -2,90% | 9,38 | 9,71 | 9,50 | 9,38 | 9,40 | 5.367 | 2.184.249.600 |
| 24/10/2022 | 9,73 | 9,66 | -1,53% | 9,53 | 9,73 | 9,63 | 9,66 | 9,67 | 5.553 | 1.361.172.300 |
| 21/10/2022 | 9,62 | 9,81 | +1,13% | 9,51 | 9,89 | 9,72 | 9,80 | 9,81 | 7.557 | 2.294.866.200 |
| 20/10/2022 | 10,00 | 9,70 | -2,12% | 9,59 | 10,03 | 9,74 | 9,70 | 9,71 | 7.146 | 2.230.475.300 |
| 19/10/2022 | 9,95 | 9,91 | -0,40% | 9,84 | 9,95 | 9,90 | 9,89 | 9,91 | 3.110 | 750.761.200 |
| 18/10/2022 | 9,72 | 9,95 | +3,43% | 9,72 | 10,02 | 9,89 | 9,90 | 9,95 | 5.883 | 1.964.721.900 |
| 17/10/2022 | 9,52 | 9,62 | +1,69% | 9,45 | 9,72 | 9,63 | 9,62 | 9,63 | 5.021 | 1.539.225.700 |
| 14/10/2022 | 9,68 | 9,46 | -2,27% | 9,42 | 9,71 | 9,53 | 9,45 | 9,46 | 8.190 | 1.825.976.100 |
| 13/10/2022 | 9,62 | 9,68 | -0,51% | 9,57 | 9,88 | 9,74 | 9,68 | 9,69 | 4.739 | 1.244.060.700 |
| 11/10/2022 | 9,82 | 9,73 | -1,72% | 9,67 | 9,86 | 9,77 | 9,72 | 9,73 | 7.432 | 2.372.195.700 |
| 10/10/2022 | 9,95 | 9,90 | -0,30% | 9,75 | 9,99 | 9,84 | 9,89 | 9,90 | 3.738 | 1.260.514.900 |
| 7/10/2022 | 9,95 | 9,93 | -0,90% | 9,77 | 10,04 | 9,91 | 9,91 | 9,93 | 8.405 | 2.946.724.700 |
| 6/10/2022 | 9,89 | 10,02 | +1,52% | 9,67 | 10,12 | 9,92 | 10,02 | 10,03 | 3.192 | 2.895.678.700 |
| 5/10/2022 | 10,00 | 9,87 | -1,30% | 9,67 | 10,00 | 9,85 | 9,87 | 9,90 | 9.584 | 2.552.067.700 |
| 4/10/2022 | 10,26 | 10,00 | -1,77% | 9,93 | 10,37 | 10,06 | 10,00 | 10,01 | 1.666 | 2.177.789.600 |
| 3/10/2022 | 9,71 | 10,18 | +7,16% | 9,66 | 10,21 | 10,06 | 10,18 | 10,20 | 1.032 | 4.067.142.000 |
| 30/9/2022 | 9,35 | 9,50 | +1,60% | 9,24 | 9,60 | 9,44 | 9,50 | 9,53 | 5.975 | 1.985.986.200 |
| 29/9/2022 | 9,42 | 9,35 | -1,79% | 9,19 | 9,44 | 9,29 | 9,35 | 9,36 | 4.748 | 1.902.279.000 |
| 28/9/2022 | 9,47 | 9,52 | +0,42% | 9,35 | 9,60 | 9,46 | 9,51 | 9,52 | 6.929 | 2.112.605.600 |
| 27/9/2022 | 9,50 | 9,48 | +1,28% | 9,38 | 9,56 | 9,47 | 9,47 | 9,48 | 3.496 | 1.575.352.500 |
| 26/9/2022 | 9,68 | 9,36 | -4,00% | 9,33 | 9,68 | 9,45 | 9,36 | 9,37 | 2.682 | 1.047.842.100 |
| 23/9/2022 | 9,75 | 9,75 | -1,61% | 9,64 | 9,87 | 9,75 | 9,74 | 9,75 | 4.593 | 1.325.684.100 |
| 22/9/2022 | 9,65 | 9,91 | +4,21% | 9,60 | 9,94 | 9,78 | 9,90 | 9,91 | 7.698 | 2.075.085.400 |
| 21/9/2022 | 9,61 | 9,51 | -0,63% | 9,44 | 9,74 | 9,56 | 9,50 | 9,51 | 5.607 | 1.550.421.600 |
| 20/9/2022 | 9,48 | 9,57 | +1,81% | 9,46 | 9,78 | 9,61 | 9,56 | 9,57 | 5.562 | 4.529.541.900 |
| 19/9/2022 | 9,29 | 9,40 | +0,75% | 9,19 | 9,46 | 9,34 | 9,40 | 9,41 | 7.298 | 1.624.833.800 |
| 16/9/2022 | 9,35 | 9,33 | -0,64% | 9,20 | 9,36 | 9,28 | 9,22 | 9,33 | 2.788 | 3.418.977.700 |
| 15/9/2022 | 9,30 | 9,39 | +0,97% | 9,27 | 9,50 | 9,39 | 9,38 | 9,39 | 1.616 | 2.540.020.500 |
| 14/9/2022 | 9,23 | 9,30 | +0,98% | 9,16 | 9,35 | 9,26 | 9,30 | 9,33 | 7.403 | 2.008.614.300 |
| 13/9/2022 | 9,34 | 9,21 | -2,33% | 9,12 | 9,34 | 9,24 | 9,20 | 9,21 | 8.469 | 2.702.356.000 |
| 12/9/2022 | 9,42 | 9,43 | +0,75% | 9,35 | 9,55 | 9,44 | 9,43 | 9,44 | 6.449 | 2.489.041.000 |