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.
RAPT4F - 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 | 6,94 | 6,78 | 0,00% | 6,67 | 6,94 | 6,75 | 6,74 | 6,78 | 311 | 3.591.829 |
| 5/9/2025 | 6,77 | 6,78 | +1,04% | 6,68 | 6,89 | 6,81 | 6,78 | 6,88 | 327 | 4.518.896 |
| 4/9/2025 | 6,67 | 6,71 | +1,51% | 6,55 | 6,71 | 6,62 | 6,68 | 6,71 | 283 | 2.359.035 |
| 3/9/2025 | 6,63 | 6,61 | +0,61% | 6,52 | 6,64 | 6,57 | 6,52 | 6,61 | 374 | 3.032.114 |
| 2/9/2025 | 6,68 | 6,57 | -1,35% | 6,51 | 6,68 | 6,58 | 6,57 | 6,67 | 358 | 3.641.991 |
| 1/9/2025 | 6,80 | 6,66 | -1,33% | 6,62 | 6,80 | 6,68 | 6,66 | 6,69 | 507 | 4.754.233 |
| 29/8/2025 | 6,86 | 6,75 | +0,90% | 6,65 | 6,86 | 6,70 | 6,73 | 6,75 | 420 | 5.701.373 |
| 28/8/2025 | 6,78 | 6,69 | -0,15% | 6,65 | 6,95 | 6,83 | 6,69 | 6,70 | 334 | 3.536.670 |
| 27/8/2025 | 6,73 | 6,70 | -0,59% | 6,62 | 6,80 | 6,69 | 6,69 | 6,70 | 245 | 2.789.840 |
| 26/8/2025 | 6,69 | 6,74 | +0,15% | 6,63 | 6,74 | 6,69 | 6,66 | 6,74 | 236 | 2.404.366 |
| 25/8/2025 | 6,80 | 6,73 | -1,75% | 6,63 | 6,88 | 6,72 | 6,68 | 6,73 | 473 | 3.824.769 |
| 22/8/2025 | 6,33 | 6,85 | +7,87% | 6,33 | 7,01 | 6,86 | 6,80 | 6,85 | 620 | 6.503.287 |
| 21/8/2025 | 6,50 | 6,35 | -4,80% | 6,32 | 6,57 | 6,40 | 6,35 | 6,41 | 468 | 4.285.420 |
| 20/8/2025 | 6,48 | 6,67 | +1,52% | 6,48 | 6,78 | 6,59 | 6,56 | 6,67 | 311 | 4.661.738 |
| 19/8/2025 | 6,70 | 6,57 | -3,10% | 6,46 | 6,81 | 6,55 | 6,50 | 6,57 | 382 | 4.173.668 |
| 18/8/2025 | 6,71 | 6,78 | +1,04% | 6,61 | 6,78 | 6,68 | 6,71 | 6,78 | 418 | 4.742.217 |
| 15/8/2025 | 6,75 | 6,71 | -0,89% | 6,54 | 6,77 | 6,62 | 6,69 | 6,71 | 562 | 4.425.389 |
| 14/8/2025 | 6,31 | 6,77 | +8,49% | 6,25 | 6,77 | 6,52 | 6,75 | 6,77 | 503 | 4.278.646 |
| 13/8/2025 | 6,55 | 6,24 | -4,15% | 6,24 | 6,55 | 6,30 | 6,24 | 6,31 | 777 | 5.498.011 |
| 12/8/2025 | 6,32 | 6,51 | +4,16% | 6,28 | 6,59 | 6,44 | 6,45 | 6,51 | 564 | 3.961.581 |
| 11/8/2025 | 6,38 | 6,25 | -1,42% | 6,24 | 6,43 | 6,31 | 6,25 | 6,26 | 800 | 6.570.552 |
| 8/8/2025 | 6,87 | 6,34 | -8,78% | 6,29 | 6,89 | 6,48 | 6,33 | 6,34 | 2.227 | 19.044.727 |
| 7/8/2025 | 7,05 | 6,95 | 0,00% | 6,91 | 7,05 | 6,96 | 6,95 | 7,04 | 422 | 5.563.280 |
| 6/8/2025 | 7,01 | 6,95 | -0,14% | 6,93 | 7,18 | 6,99 | 6,95 | 6,99 | 356 | 3.663.184 |
| 5/8/2025 | 7,06 | 6,96 | -1,56% | 6,89 | 7,09 | 6,97 | 6,96 | 7,06 | 362 | 4.094.905 |
| 4/8/2025 | 7,31 | 7,07 | -2,62% | 6,98 | 7,31 | 7,06 | 6,98 | 7,07 | 386 | 3.552.311 |
| 1/8/2025 | 7,19 | 7,26 | +0,83% | 7,11 | 7,30 | 7,20 | 7,18 | 7,26 | 487 | 5.235.141 |
| 31/7/2025 | 7,00 | 7,20 | +2,56% | 6,89 | 7,21 | 7,09 | 7,10 | 7,20 | 391 | 4.156.533 |
| 30/7/2025 | 6,92 | 7,02 | +1,15% | 6,73 | 7,02 | 6,83 | 6,99 | 7,02 | 710 | 6.025.001 |
| 29/7/2025 | 7,00 | 6,94 | -1,42% | 6,86 | 7,05 | 6,92 | 6,88 | 6,94 | 654 | 5.793.140 |
| 28/7/2025 | 7,23 | 7,04 | -2,36% | 7,00 | 7,23 | 7,06 | 7,01 | 7,04 | 819 | 6.416.909 |
| 25/7/2025 | 7,22 | 7,21 | -0,41% | 7,11 | 7,23 | 7,17 | 7,13 | 7,21 | 387 | 4.606.328 |
| 24/7/2025 | 7,31 | 7,24 | -1,36% | 7,13 | 7,31 | 7,18 | 7,17 | 7,24 | 716 | 6.171.031 |
| 23/7/2025 | 7,17 | 7,34 | +2,09% | 7,13 | 7,45 | 7,31 | 7,31 | 7,34 | 484 | 4.672.241 |
| 22/7/2025 | 7,35 | 7,19 | -3,23% | 7,12 | 7,60 | 7,29 | 7,16 | 7,19 | 996 | 8.983.675 |
| 21/7/2025 | 7,90 | 7,43 | -5,95% | 7,34 | 7,90 | 7,56 | 7,42 | 7,43 | 1.226 | 11.849.517 |
| 18/7/2025 | 8,08 | 7,90 | -2,47% | 7,85 | 8,08 | 7,92 | 7,86 | 7,90 | 525 | 5.874.226 |
| 17/7/2025 | 8,00 | 8,10 | +2,02% | 7,97 | 8,11 | 8,04 | 8,00 | 8,10 | 431 | 3.925.754 |
| 16/7/2025 | 8,04 | 7,94 | -2,46% | 7,88 | 8,09 | 7,95 | 7,94 | 8,06 | 522 | 5.974.132 |
| 15/7/2025 | 8,07 | 8,14 | +0,12% | 8,01 | 8,25 | 8,10 | 8,06 | 8,14 | 527 | 4.464.579 |
| 14/7/2025 | 8,14 | 8,13 | -0,73% | 7,99 | 8,19 | 8,04 | 8,08 | 8,13 | 400 | 4.755.760 |
| 11/7/2025 | 8,38 | 8,19 | -2,03% | 8,02 | 8,40 | 8,13 | 8,15 | 8,19 | 886 | 8.736.824 |
| 10/7/2025 | 8,45 | 8,36 | -3,24% | 8,23 | 8,48 | 8,39 | 8,36 | 8,40 | 634 | 6.070.216 |
| 9/7/2025 | 8,65 | 8,64 | -1,03% | 8,49 | 8,78 | 8,63 | 8,52 | 8,64 | 394 | 3.698.133 |
| 8/7/2025 | 8,77 | 8,73 | -1,02% | 8,57 | 8,87 | 8,68 | 8,72 | 8,73 | 444 | 3.968.743 |
| 7/7/2025 | 8,77 | 8,82 | -0,23% | 8,70 | 8,85 | 8,77 | 8,79 | 8,82 | 783 | 3.774.003 |
| 4/7/2025 | 8,61 | 8,84 | +1,49% | 8,61 | 8,87 | 8,77 | 8,80 | 8,84 | 301 | 2.919.660 |
| 3/7/2025 | 8,62 | 8,71 | +1,28% | 8,56 | 8,81 | 8,73 | 8,71 | 8,78 | 599 | 4.840.081 |
| 2/7/2025 | 8,82 | 8,60 | -1,71% | 8,39 | 8,82 | 8,58 | 8,60 | 8,61 | 658 | 6.134.110 |
| 1/7/2025 | 8,98 | 8,75 | -2,13% | 8,67 | 8,99 | 8,76 | 8,72 | 8,75 | 467 | 5.008.263 |
| 30/6/2025 | 8,61 | 8,94 | +2,52% | 8,61 | 8,99 | 8,88 | 8,90 | 8,94 | 385 | 4.297.178 |
| 27/6/2025 | 8,70 | 8,72 | +0,46% | 8,57 | 8,72 | 8,65 | 8,67 | 8,72 | 269 | 3.041.604 |
| 26/6/2025 | 8,75 | 8,68 | +0,70% | 8,60 | 8,75 | 8,67 | 8,68 | 8,69 | 215 | 2.784.235 |
| 25/6/2025 | 8,68 | 8,62 | -1,93% | 8,62 | 8,79 | 8,69 | 8,62 | 8,69 | 232 | 3.072.496 |
| 24/6/2025 | 8,73 | 8,79 | +0,46% | 8,65 | 8,85 | 8,75 | 8,66 | 8,79 | 160 | 2.768.100 |
| 23/6/2025 | 8,86 | 8,75 | -0,57% | 8,67 | 8,92 | 8,77 | 8,75 | 8,85 | 267 | 3.324.080 |
| 20/6/2025 | 8,96 | 8,80 | -2,76% | 8,80 | 9,02 | 8,87 | 8,80 | 8,88 | 420 | 3.894.855 |
| 18/6/2025 | 9,06 | 9,05 | -1,42% | 8,95 | 9,13 | 9,02 | 8,95 | 9,05 | 294 | 3.565.238 |
| 17/6/2025 | 9,00 | 9,18 | +1,77% | 9,00 | 9,29 | 9,09 | 9,01 | 9,18 | 358 | 3.038.383 |
| 16/6/2025 | 8,76 | 9,02 | +2,97% | 8,65 | 9,33 | 9,13 | 9,02 | 9,12 | 368 | 6.063.229 |
| 13/6/2025 | 8,93 | 8,76 | -0,57% | 8,62 | 8,93 | 8,70 | 8,62 | 8,76 | 361 | 4.024.814 |
| 12/6/2025 | 8,69 | 8,81 | -0,68% | 8,69 | 9,01 | 8,87 | 8,81 | 8,96 | 185 | 3.206.549 |
| 11/6/2025 | 8,70 | 8,87 | -0,11% | 8,62 | 8,96 | 8,75 | 8,75 | 8,87 | 301 | 3.958.381 |
| 10/6/2025 | 8,96 | 8,88 | -1,11% | 8,80 | 9,15 | 8,99 | 8,88 | 8,97 | 343 | 3.664.579 |
| 9/6/2025 | 8,96 | 8,98 | -1,32% | 8,67 | 9,04 | 8,82 | 8,81 | 8,98 | 499 | 6.588.215 |
| 6/6/2025 | 8,98 | 9,10 | +0,44% | 8,84 | 9,10 | 8,95 | 8,97 | 9,10 | 249 | 3.202.835 |
| 5/6/2025 | 9,15 | 9,06 | -1,52% | 8,90 | 9,27 | 9,10 | 8,99 | 9,06 | 370 | 3.868.083 |
| 4/6/2025 | 9,24 | 9,20 | +0,55% | 9,19 | 9,50 | 9,33 | 9,19 | 9,20 | 405 | 5.200.155 |
| 3/6/2025 | 8,92 | 9,15 | +1,44% | 8,92 | 9,30 | 9,21 | 9,15 | 9,20 | 340 | 5.733.174 |
| 2/6/2025 | 9,10 | 9,02 | -0,66% | 8,82 | 9,14 | 8,97 | 8,96 | 9,02 | 419 | 5.747.327 |
| 30/5/2025 | 8,61 | 9,08 | +5,21% | 8,55 | 9,15 | 8,93 | 9,00 | 9,08 | 663 | 9.748.189 |
| 29/5/2025 | 8,68 | 8,63 | -0,23% | 8,50 | 8,70 | 8,57 | 8,52 | 8,63 | 247 | 3.143.097 |
| 28/5/2025 | 8,64 | 8,65 | +0,35% | 8,40 | 8,65 | 8,51 | 8,60 | 8,65 | 292 | 3.680.869 |
| 27/5/2025 | 8,32 | 8,62 | +3,98% | 8,32 | 8,62 | 8,53 | 8,51 | 8,62 | 274 | 4.885.049 |
| 26/5/2025 | 8,25 | 8,29 | -0,24% | 8,25 | 8,41 | 8,33 | 8,29 | 8,41 | 294 | 3.355.934 |
| 23/5/2025 | 8,27 | 8,31 | +2,34% | 8,02 | 8,31 | 8,16 | 8,18 | 8,31 | 360 | 4.979.104 |
| 22/5/2025 | 8,12 | 8,12 | +0,25% | 8,07 | 8,34 | 8,21 | 8,12 | 8,20 | 474 | 5.148.927 |
| 21/5/2025 | 8,59 | 8,10 | -4,71% | 8,10 | 8,59 | 8,23 | 8,10 | 8,17 | 719 | 7.936.262 |
| 20/5/2025 | 8,69 | 8,50 | -1,85% | 8,40 | 8,69 | 8,52 | 8,50 | 8,65 | 579 | 4.921.982 |
| 19/5/2025 | 8,58 | 8,66 | +1,05% | 8,41 | 8,66 | 8,54 | 8,57 | 8,66 | 500 | 4.235.639 |
| 16/5/2025 | 8,29 | 8,57 | +5,15% | 8,20 | 8,59 | 8,42 | 8,49 | 8,57 | 488 | 6.128.811 |
| 15/5/2025 | 8,14 | 8,15 | +0,62% | 8,01 | 8,23 | 8,14 | 8,15 | 8,20 | 451 | 5.234.143 |
| 14/5/2025 | 8,18 | 8,10 | -0,98% | 8,00 | 8,20 | 8,09 | 8,03 | 8,10 | 731 | 6.631.637 |
| 13/5/2025 | 8,10 | 8,18 | +2,00% | 7,99 | 8,19 | 8,11 | 8,13 | 8,18 | 659 | 5.785.075 |
| 12/5/2025 | 8,46 | 8,02 | -4,18% | 8,01 | 8,53 | 8,11 | 8,02 | 8,12 | 1.117 | 12.272.921 |
| 9/5/2025 | 8,48 | 8,37 | -2,45% | 8,06 | 8,50 | 8,28 | 8,37 | 8,45 | 796 | 7.552.584 |
| 8/5/2025 | 8,75 | 8,58 | +0,82% | 8,40 | 8,75 | 8,50 | 8,56 | 8,58 | 266 | 4.245.002 |
| 7/5/2025 | 8,65 | 8,51 | +0,12% | 8,39 | 8,71 | 8,48 | 8,45 | 8,51 | 391 | 4.454.336 |
| 6/5/2025 | 8,73 | 8,50 | -2,07% | 8,50 | 8,73 | 8,60 | 8,50 | 8,66 | 514 | 4.097.085 |
| 5/5/2025 | 8,71 | 8,68 | +0,70% | 8,51 | 8,87 | 8,65 | 8,61 | 8,68 | 443 | 4.970.234 |
| 2/5/2025 | 8,95 | 8,62 | -6,10% | 8,61 | 9,05 | 8,76 | 8,62 | 8,71 | 612 | 5.910.772 |
| 29/4/2025 | 9,25 | 9,18 | +0,77% | 9,18 | 9,33 | 9,27 | 9,18 | 9,24 | 268 | 4.182.387 |
| 28/4/2025 | 9,20 | 9,11 | -0,33% | 9,11 | 9,29 | 9,22 | 9,11 | 9,29 | 252 | 3.882.291 |
| 25/4/2025 | 9,08 | 9,14 | +1,33% | 8,90 | 9,27 | 9,15 | 9,14 | 9,18 | 277 | 4.224.906 |
| 24/4/2025 | 8,72 | 9,02 | +4,04% | 8,72 | 9,05 | 8,88 | 8,90 | 9,02 | 361 | 3.801.082 |
| 23/4/2025 | 8,64 | 8,67 | -0,69% | 8,63 | 8,82 | 8,73 | 8,67 | 8,76 | 327 | 3.965.798 |
| 22/4/2025 | 8,55 | 8,73 | +1,87% | 8,47 | 8,73 | 8,61 | 8,58 | 8,73 | 353 | 4.970.504 |
| 17/4/2025 | 8,47 | 8,57 | +2,27% | 8,40 | 8,58 | 8,52 | 8,54 | 8,57 | 232 | 2.935.632 |
| 16/4/2025 | 8,23 | 8,38 | +0,12% | 8,23 | 8,55 | 8,45 | 8,32 | 8,38 | 291 | 4.986.772 |
| 15/4/2025 | 8,25 | 8,37 | +2,83% | 8,16 | 8,60 | 8,45 | 8,37 | 8,50 | 366 | 5.371.212 |
| 14/4/2025 | 8,11 | 8,14 | +1,24% | 7,93 | 8,25 | 8,03 | 8,14 | 8,19 | 537 | 4.963.048 |
| 11/4/2025 | 8,25 | 8,04 | -1,47% | 7,91 | 8,25 | 8,01 | 8,00 | 8,04 | 880 | 10.248.704 |
| 10/4/2025 | 8,59 | 8,16 | -3,43% | 8,14 | 8,59 | 8,24 | 8,16 | 8,20 | 589 | 6.300.851 |
| 9/4/2025 | 8,35 | 8,45 | +0,48% | 8,19 | 8,65 | 8,40 | 8,45 | 8,54 | 503 | 5.852.311 |
| 8/4/2025 | 8,47 | 8,41 | +1,33% | 8,25 | 9,17 | 8,63 | 8,26 | 8,41 | 577 | 7.234.522 |
| 7/4/2025 | 8,25 | 8,30 | -1,43% | 8,14 | 8,56 | 8,34 | 8,30 | 8,42 | 316 | 6.361.544 |
| 4/4/2025 | 8,49 | 8,42 | +0,24% | 8,19 | 8,49 | 8,27 | 8,35 | 8,42 | 604 | 7.441.098 |
| 3/4/2025 | 8,48 | 8,40 | +0,12% | 8,30 | 8,68 | 8,46 | 8,40 | 8,48 | 443 | 5.244.831 |
| 2/4/2025 | 8,52 | 8,39 | -0,12% | 8,33 | 8,52 | 8,40 | 8,39 | 8,50 | 433 | 4.659.567 |
| 1/4/2025 | 8,40 | 8,40 | -0,59% | 8,29 | 8,67 | 8,43 | 8,40 | 8,52 | 544 | 6.287.951 |
| 31/3/2025 | 8,73 | 8,45 | -2,76% | 8,40 | 8,73 | 8,51 | 8,45 | 8,57 | 493 | 6.030.550 |
| 28/3/2025 | 9,20 | 8,69 | -4,51% | 8,65 | 9,20 | 8,80 | 8,69 | 8,80 | 883 | 11.674.374 |
| 27/3/2025 | 9,14 | 9,10 | -0,33% | 9,10 | 9,24 | 9,15 | 9,09 | 9,21 | 330 | 4.529.755 |
| 26/3/2025 | 9,35 | 9,13 | -0,76% | 9,13 | 9,47 | 9,23 | 9,13 | 9,24 | 294 | 3.747.884 |
| 25/3/2025 | 9,32 | 9,20 | +0,33% | 9,19 | 9,47 | 9,35 | 9,20 | 9,41 | 287 | 3.788.175 |
| 24/3/2025 | 9,30 | 9,17 | -1,82% | 9,17 | 9,36 | 9,26 | 9,17 | 9,30 | 286 | 3.893.854 |
| 21/3/2025 | 9,17 | 9,34 | +1,85% | 9,10 | 9,34 | 9,21 | 9,21 | 9,34 | 650 | 4.216.637 |
| 20/3/2025 | 9,69 | 9,17 | -2,86% | 9,15 | 9,69 | 9,29 | 9,17 | 9,29 | 523 | 8.441.278 |
| 19/3/2025 | 9,32 | 9,44 | +1,94% | 9,29 | 9,65 | 9,53 | 9,44 | 9,60 | 415 | 5.020.297 |
| 18/3/2025 | 9,42 | 9,26 | -0,64% | 9,25 | 9,47 | 9,35 | 9,26 | 9,27 | 172 | 3.198.009 |
| 17/3/2025 | 9,33 | 9,32 | +0,22% | 9,32 | 9,54 | 9,41 | 9,32 | 9,45 | 205 | 3.907.167 |
| 14/3/2025 | 9,12 | 9,30 | +2,88% | 9,11 | 9,44 | 9,32 | 9,30 | 9,32 | 224 | 4.090.900 |
| 13/3/2025 | 9,11 | 9,04 | -1,09% | 9,04 | 9,18 | 9,09 | 9,03 | 9,04 | 210 | 3.346.873 |
| 12/3/2025 | 9,00 | 9,14 | +1,56% | 8,97 | 9,25 | 9,09 | 8,99 | 9,14 | 201 | 3.174.773 |
| 11/3/2025 | 9,19 | 9,00 | -2,07% | 8,94 | 9,29 | 9,06 | 9,00 | 9,10 | 323 | 4.111.866 |
| 10/3/2025 | 9,17 | 9,19 | -1,08% | 9,09 | 9,39 | 9,28 | 9,19 | 9,27 | 319 | 4.518.597 |
| 7/3/2025 | 8,90 | 9,29 | +3,57% | 8,90 | 9,29 | 9,16 | 9,18 | 9,29 | 585 | 4.925.518 |
| 6/3/2025 | 9,02 | 8,97 | +0,45% | 8,97 | 9,33 | 9,12 | 8,97 | 9,02 | 475 | 5.109.603 |
| 5/3/2025 | 8,95 | 8,93 | -2,08% | 8,80 | 9,14 | 8,97 | 8,93 | 9,14 | 169 | 2.919.764 |
| 28/2/2025 | 8,88 | 9,12 | +2,24% | 8,88 | 9,17 | 9,06 | 9,00 | 9,12 | 256 | 5.089.863 |
| 27/2/2025 | 8,95 | 8,92 | 0,00% | 8,88 | 9,08 | 8,99 | 8,92 | 9,04 | 257 | 3.694.130 |
| 26/2/2025 | 9,15 | 8,92 | -1,33% | 8,90 | 9,21 | 9,02 | 8,92 | 9,01 | 217 | 3.280.670 |
| 25/2/2025 | 9,06 | 9,04 | -0,88% | 9,01 | 9,20 | 9,08 | 9,04 | 9,20 | 209 | 3.587.356 |
| 24/2/2025 | 9,18 | 9,12 | -1,83% | 9,04 | 9,36 | 9,16 | 9,12 | 9,17 | 288 | 3.292.576 |
| 21/2/2025 | 9,30 | 9,29 | -0,96% | 9,11 | 9,31 | 9,21 | 9,13 | 9,29 | 222 | 3.902.755 |
| 20/2/2025 | 9,50 | 9,38 | +1,41% | 9,15 | 9,50 | 9,27 | 9,15 | 9,38 | 235 | 3.929.668 |
| 19/2/2025 | 9,52 | 9,25 | -3,65% | 9,24 | 9,52 | 9,34 | 9,25 | 9,39 | 286 | 4.226.185 |
| 18/2/2025 | 9,45 | 9,60 | +1,05% | 9,42 | 9,60 | 9,48 | 9,42 | 9,60 | 299 | 4.486.467 |
| 17/2/2025 | 9,39 | 9,50 | -0,21% | 9,31 | 9,61 | 9,51 | 9,50 | 9,62 | 337 | 6.723.324 |
| 14/2/2025 | 9,21 | 9,52 | +4,04% | 9,17 | 9,54 | 9,35 | 9,44 | 9,52 | 282 | 4.440.288 |
| 13/2/2025 | 9,15 | 9,15 | -0,65% | 9,14 | 9,32 | 9,21 | 9,15 | 9,29 | 156 | 3.202.522 |
| 12/2/2025 | 9,49 | 9,21 | -3,05% | 9,17 | 9,49 | 9,27 | 9,21 | 9,34 | 247 | 4.672.154 |
| 11/2/2025 | 8,85 | 9,50 | +6,26% | 8,85 | 9,50 | 9,28 | 9,36 | 9,50 | 406 | 5.626.706 |
| 10/2/2025 | 8,58 | 8,94 | +3,35% | 8,58 | 9,00 | 8,86 | 8,85 | 8,94 | 353 | 5.075.769 |
| 7/2/2025 | 8,70 | 8,65 | -1,82% | 8,37 | 8,79 | 8,56 | 8,50 | 8,65 | 478 | 6.345.634 |
| 6/2/2025 | 8,89 | 8,81 | -2,00% | 8,70 | 9,07 | 8,83 | 8,75 | 8,81 | 383 | 4.862.378 |
| 5/2/2025 | 9,10 | 8,99 | -0,44% | 8,78 | 9,11 | 8,92 | 8,85 | 8,99 | 500 | 5.889.842 |
| 4/2/2025 | 9,08 | 9,03 | -2,06% | 8,94 | 9,25 | 9,03 | 9,03 | 9,09 | 439 | 5.028.757 |
| 3/2/2025 | 9,18 | 9,22 | -0,22% | 9,05 | 9,25 | 9,15 | 9,12 | 9,22 | 532 | 5.770.365 |
| 31/1/2025 | 9,10 | 9,24 | +1,09% | 9,10 | 9,39 | 9,27 | 9,24 | 9,32 | 290 | 4.240.842 |
| 30/1/2025 | 8,90 | 9,14 | +2,35% | 8,81 | 9,30 | 9,15 | 9,14 | 9,29 | 416 | 6.262.362 |
| 29/1/2025 | 8,94 | 8,93 | +0,68% | 8,83 | 9,00 | 8,91 | 8,83 | 8,93 | 287 | 3.208.941 |
| 28/1/2025 | 9,00 | 8,87 | -0,45% | 8,86 | 9,05 | 8,92 | 8,87 | 9,05 | 248 | 4.703.866 |
| 27/1/2025 | 8,90 | 8,91 | +0,56% | 8,78 | 9,03 | 8,94 | 8,91 | 8,99 | 284 | 4.607.359 |
| 24/1/2025 | 8,64 | 8,86 | +2,90% | 8,55 | 8,94 | 8,82 | 8,79 | 8,86 | 523 | 5.713.827 |
| 23/1/2025 | 8,74 | 8,61 | -2,38% | 8,47 | 8,83 | 8,65 | 8,55 | 8,61 | 455 | 4.360.656 |
| 22/1/2025 | 8,80 | 8,82 | +1,85% | 8,63 | 8,93 | 8,77 | 8,73 | 8,82 | 472 | 6.073.563 |
| 21/1/2025 | 8,20 | 8,66 | +6,26% | 8,20 | 8,78 | 8,59 | 8,66 | 8,79 | 511 | 6.237.096 |
| 20/1/2025 | 8,18 | 8,15 | +0,25% | 8,06 | 8,52 | 8,28 | 8,15 | 8,28 | 476 | 5.496.693 |
| 17/1/2025 | 8,30 | 8,13 | -3,67% | 8,07 | 8,45 | 8,24 | 8,13 | 8,22 | 967 | 8.726.371 |
| 16/1/2025 | 8,60 | 8,44 | -2,88% | 8,31 | 8,81 | 8,47 | 8,38 | 8,44 | 454 | 6.872.038 |
| 15/1/2025 | 8,40 | 8,69 | +3,45% | 8,32 | 8,82 | 8,53 | 8,69 | 8,82 | 571 | 8.436.712 |
| 14/1/2025 | 8,63 | 8,40 | -2,78% | 8,28 | 8,63 | 8,39 | 8,40 | 8,48 | 560 | 7.915.369 |
| 13/1/2025 | 8,90 | 8,64 | -2,37% | 8,52 | 8,98 | 8,73 | 8,58 | 8,64 | 687 | 8.848.700 |
| 10/1/2025 | 9,31 | 8,85 | -4,84% | 8,85 | 9,36 | 9,04 | 8,85 | 9,01 | 664 | 7.263.299 |
| 9/1/2025 | 9,46 | 9,30 | -1,69% | 9,22 | 9,47 | 9,32 | 9,30 | 9,35 | 375 | 5.547.445 |
| 8/1/2025 | 9,50 | 9,46 | -1,97% | 9,35 | 9,61 | 9,47 | 9,36 | 9,50 | 476 | 6.178.218 |
| 7/1/2025 | 9,79 | 9,65 | -2,33% | 9,51 | 9,94 | 9,75 | 9,60 | 9,65 | 473 | 6.646.866 |
| 6/1/2025 | 9,71 | 9,88 | +2,70% | 9,68 | 9,91 | 9,78 | 9,79 | 9,88 | 501 | 6.383.535 |
| 3/1/2025 | 9,90 | 9,62 | -2,93% | 9,62 | 10,11 | 9,84 | 9,62 | 9,81 | 528 | 5.796.192 |
| 2/1/2025 | 9,90 | 9,91 | -0,60% | 9,77 | 10,09 | 9,93 | 9,85 | 9,91 | 601 | 6.804.272 |
| 30/12/2024 | 9,81 | 9,97 | -0,10% | 9,80 | 10,03 | 9,89 | 9,97 | 10,03 | 440 | 3.396.574 |
| 27/12/2024 | 9,87 | 9,98 | +2,25% | 9,79 | 9,99 | 9,86 | 9,93 | 9,98 | 238 | 3.283.379 |
| 26/12/2024 | 9,73 | 9,76 | -0,20% | 9,72 | 9,90 | 9,81 | 9,76 | 9,89 | 262 | 4.084.457 |
| 23/12/2024 | 9,94 | 9,78 | -1,51% | 9,77 | 10,05 | 9,84 | 9,78 | 9,88 | 428 | 4.504.595 |
| 20/12/2024 | 9,96 | 9,93 | -0,40% | 9,82 | 10,18 | 9,97 | 9,93 | 10,05 | 368 | 4.934.374 |
| 19/12/2024 | 9,88 | 9,97 | +0,40% | 9,80 | 10,19 | 9,97 | 9,97 | 10,17 | 616 | 5.641.120 |
| 18/12/2024 | 10,15 | 9,93 | -1,78% | 9,80 | 10,20 | 9,99 | 9,90 | 9,93 | 538 | 6.341.741 |
| 17/12/2024 | 10,10 | 10,11 | +0,10% | 10,09 | 10,29 | 10,17 | 10,11 | 10,29 | 359 | 5.181.549 |
| 16/12/2024 | 10,22 | 10,10 | -0,39% | 10,10 | 10,28 | 10,18 | 10,10 | 10,25 | 648 | 7.073.414 |
| 13/12/2024 | 10,22 | 10,14 | -0,59% | 10,14 | 10,41 | 10,26 | 10,14 | 10,21 | 311 | 5.071.354 |
| 12/12/2024 | 10,55 | 10,20 | -4,23% | 10,12 | 10,55 | 10,27 | 10,20 | 10,35 | 426 | 5.242.447 |
| 11/12/2024 | 10,51 | 10,65 | +2,31% | 10,33 | 10,83 | 10,50 | 10,60 | 10,65 | 457 | 6.036.136 |
| 10/12/2024 | 10,32 | 10,41 | +0,58% | 10,30 | 10,56 | 10,40 | 10,41 | 10,56 | 275 | 5.598.582 |
| 9/12/2024 | 10,21 | 10,35 | +0,88% | 10,20 | 10,48 | 10,31 | 10,32 | 10,38 | 283 | 5.759.868 |
| 6/12/2024 | 10,52 | 10,26 | -2,29% | 10,15 | 10,59 | 10,31 | 10,26 | 10,32 | 380 | 5.432.374 |
| 5/12/2024 | 10,34 | 10,50 | +1,84% | 10,29 | 10,76 | 10,54 | 10,41 | 10,50 | 291 | 5.984.774 |
| 4/12/2024 | 10,37 | 10,31 | 0,00% | 10,31 | 10,67 | 10,47 | 10,31 | 10,46 | 585 | 6.958.991 |
| 3/12/2024 | 10,34 | 10,31 | -1,06% | 10,30 | 10,62 | 10,43 | 10,31 | 10,35 | 359 | 6.690.014 |
| 2/12/2024 | 10,40 | 10,42 | +1,46% | 10,20 | 10,56 | 10,34 | 10,42 | 10,48 | 685 | 8.628.730 |
| 29/11/2024 | 10,54 | 10,27 | -4,38% | 10,04 | 10,54 | 10,24 | 10,27 | 10,44 | 791 | 9.201.509 |
| 28/11/2024 | 10,82 | 10,74 | -0,92% | 10,37 | 10,88 | 10,56 | 10,36 | 10,74 | 446 | 6.064.622 |
| 27/11/2024 | 11,14 | 10,84 | -1,45% | 10,84 | 11,16 | 11,00 | 10,84 | 10,94 | 429 | 7.089.142 |
| 26/11/2024 | 10,87 | 11,00 | +1,38% | 10,87 | 11,19 | 11,01 | 11,00 | 11,10 | 453 | 6.480.453 |
| 25/11/2024 | 10,41 | 10,85 | +4,13% | 10,41 | 10,97 | 10,81 | 10,85 | 10,98 | 545 | 9.927.178 |
| 22/11/2024 | 10,40 | 10,42 | +0,19% | 10,38 | 10,55 | 10,45 | 10,42 | 10,57 | 294 | 4.747.360 |
| 21/11/2024 | 10,60 | 10,40 | -1,89% | 10,40 | 10,75 | 10,59 | 10,40 | 10,50 | 722 | 7.306.495 |
| 19/11/2024 | 10,55 | 10,60 | -0,93% | 10,49 | 10,85 | 10,71 | 10,60 | 10,78 | 393 | 5.460.318 |
| 18/11/2024 | 10,52 | 10,70 | +0,47% | 10,50 | 10,79 | 10,62 | 10,67 | 10,70 | 414 | 6.852.357 |
| 14/11/2024 | 10,71 | 10,65 | +0,09% | 10,55 | 10,97 | 10,74 | 10,62 | 10,65 | 358 | 5.694.194 |
| 13/11/2024 | 10,68 | 10,64 | +0,38% | 10,60 | 10,81 | 10,69 | 10,64 | 10,80 | 445 | 6.000.544 |
| 12/11/2024 | 10,54 | 10,60 | -0,56% | 10,54 | 10,94 | 10,77 | 10,60 | 10,81 | 369 | 7.386.995 |
| 11/11/2024 | 10,50 | 10,66 | -0,37% | 10,49 | 10,88 | 10,73 | 10,66 | 10,70 | 534 | 6.006.538 |
| 8/11/2024 | 10,70 | 10,70 | -1,20% | 10,40 | 10,71 | 10,52 | 10,50 | 10,70 | 587 | 9.199.265 |
| 7/11/2024 | 10,95 | 10,83 | -1,37% | 10,65 | 11,09 | 10,86 | 10,81 | 10,83 | 498 | 7.203.384 |
| 6/11/2024 | 10,55 | 10,98 | +3,78% | 10,45 | 11,06 | 10,77 | 10,82 | 10,98 | 480 | 7.539.256 |
| 5/11/2024 | 10,71 | 10,58 | -0,28% | 10,55 | 10,77 | 10,64 | 10,58 | 10,74 | 392 | 6.857.641 |
| 4/11/2024 | 10,40 | 10,61 | +1,73% | 10,34 | 10,86 | 10,71 | 10,61 | 10,77 | 425 | 9.022.924 |
| 1/11/2024 | 10,78 | 10,43 | -2,16% | 10,34 | 10,79 | 10,45 | 10,38 | 10,43 | 888 | 9.607.740 |
| 31/10/2024 | 10,85 | 10,66 | -1,20% | 10,66 | 10,97 | 10,82 | 10,66 | 10,79 | 266 | 6.858.725 |
| 30/10/2024 | 10,80 | 10,79 | -0,55% | 10,79 | 10,93 | 10,84 | 10,79 | 10,95 | 306 | 5.803.580 |
| 29/10/2024 | 10,94 | 10,85 | -1,09% | 10,80 | 11,07 | 10,94 | 10,80 | 10,85 | 397 | 5.172.110 |
| 28/10/2024 | 11,00 | 10,97 | -0,72% | 10,94 | 11,16 | 11,01 | 10,97 | 11,00 | 387 | 5.420.165 |
| 25/10/2024 | 10,96 | 11,05 | +0,91% | 10,96 | 11,23 | 11,09 | 11,01 | 11,05 | 450 | 5.662.016 |
| 24/10/2024 | 10,94 | 10,95 | 0,00% | 10,78 | 10,96 | 10,85 | 10,85 | 10,95 | 278 | 4.512.315 |
| 23/10/2024 | 10,96 | 10,95 | +0,46% | 10,84 | 10,96 | 10,89 | 10,82 | 10,95 | 275 | 4.414.985 |
| 22/10/2024 | 10,86 | 10,90 | 0,00% | 10,80 | 11,03 | 10,88 | 10,90 | 10,96 | 520 | 5.838.919 |
| 21/10/2024 | 11,30 | 10,90 | -3,20% | 10,81 | 11,33 | 10,95 | 10,90 | 11,01 | 750 | 8.487.171 |
| 18/10/2024 | 11,64 | 11,26 | -3,35% | 11,22 | 11,78 | 11,40 | 11,26 | 11,34 | 484 | 10.073.135 |
| 17/10/2024 | 11,66 | 11,65 | -0,60% | 11,53 | 11,73 | 11,63 | 11,57 | 11,65 | 373 | 5.755.308 |
| 16/10/2024 | 11,32 | 11,72 | +3,08% | 11,22 | 11,80 | 11,60 | 11,64 | 11,72 | 680 | 13.981.641 |
| 15/10/2024 | 10,90 | 11,37 | +3,27% | 10,90 | 11,38 | 11,17 | 11,27 | 11,37 | 620 | 10.650.267 |
| 14/10/2024 | 10,75 | 11,01 | +3,38% | 10,61 | 11,02 | 10,86 | 10,91 | 11,01 | 494 | 9.121.581 |
| 11/10/2024 | 10,58 | 10,65 | +0,76% | 10,41 | 10,73 | 10,57 | 10,65 | 10,73 | 289 | 7.289.762 |
| 10/10/2024 | 10,55 | 10,57 | +1,15% | 10,45 | 10,69 | 10,57 | 10,57 | 10,70 | 352 | 5.671.819 |
| 9/10/2024 | 10,60 | 10,45 | -1,42% | 10,41 | 10,60 | 10,46 | 10,45 | 10,59 | 379 | 5.829.674 |
| 8/10/2024 | 10,60 | 10,60 | +0,57% | 10,43 | 10,68 | 10,54 | 10,60 | 10,68 | 536 | 8.308.481 |
| 7/10/2024 | 10,74 | 10,54 | -0,94% | 10,52 | 10,74 | 10,61 | 10,54 | 10,67 | 604 | 7.408.344 |
| 4/10/2024 | 10,57 | 10,64 | -1,39% | 10,47 | 10,65 | 10,55 | 10,58 | 10,64 | 509 | 7.058.507 |
| 3/10/2024 | 10,82 | 10,79 | -1,82% | 10,58 | 10,82 | 10,68 | 10,62 | 10,79 | 507 | 7.551.260 |
| 2/10/2024 | 11,05 | 10,99 | -0,18% | 10,87 | 11,13 | 11,00 | 10,89 | 10,99 | 513 | 8.550.443 |
| 1/10/2024 | 10,95 | 11,01 | +1,85% | 10,72 | 11,01 | 10,84 | 10,90 | 11,01 | 1.157 | 9.111.896 |
| 30/9/2024 | 11,04 | 10,81 | -0,37% | 10,67 | 11,04 | 10,78 | 10,80 | 10,81 | 335 | 5.581.341 |
| 26/9/2024 | 11,10 | 10,85 | -1,81% | 10,85 | 11,25 | 10,98 | 10,85 | 10,99 | 450 | 6.922.074 |
| 25/9/2024 | 11,16 | 11,05 | -1,60% | 10,97 | 11,45 | 11,16 | 11,05 | 11,13 | 550 | 10.476.672 |
| 24/9/2024 | 11,30 | 11,23 | +0,63% | 11,15 | 11,47 | 11,29 | 11,17 | 11,23 | 435 | 6.891.999 |
| 23/9/2024 | 11,09 | 11,16 | +0,72% | 10,98 | 11,34 | 11,14 | 11,16 | 11,28 | 502 | 9.602.080 |
| 20/9/2024 | 11,35 | 11,08 | -1,42% | 10,94 | 11,47 | 11,07 | 11,05 | 11,08 | 698 | 10.496.401 |
| 19/9/2024 | 11,02 | 11,24 | +1,35% | 11,02 | 11,49 | 11,36 | 11,24 | 11,41 | 452 | 9.895.127 |
| 18/9/2024 | 11,13 | 11,09 | +0,64% | 10,91 | 11,33 | 11,15 | 11,09 | 11,20 | 524 | 7.291.608 |
| 17/9/2024 | 11,09 | 11,02 | -0,81% | 10,97 | 11,14 | 11,06 | 11,02 | 11,14 | 442 | 6.813.463 |
| 16/9/2024 | 11,11 | 11,11 | +1,00% | 10,94 | 11,22 | 11,09 | 11,01 | 11,11 | 670 | 8.407.735 |
| 13/9/2024 | 10,80 | 11,00 | +1,76% | 10,78 | 11,20 | 11,07 | 11,00 | 11,09 | 376 | 8.259.286 |
| 12/9/2024 | 10,92 | 10,81 | -1,28% | 10,77 | 10,92 | 10,82 | 10,81 | 10,94 | 568 | 5.730.126 |
| 11/9/2024 | 10,80 | 10,95 | +2,24% | 10,79 | 10,95 | 10,88 | 10,86 | 10,95 | 312 | 6.354.211 |
| 10/9/2024 | 10,93 | 10,71 | -1,11% | 10,64 | 10,98 | 10,81 | 10,71 | 10,94 | 401 | 6.850.595 |
| 9/9/2024 | 10,94 | 10,83 | -1,10% | 10,83 | 11,02 | 10,93 | 10,83 | 10,92 | 563 | 8.309.346 |
| 6/9/2024 | 11,18 | 10,95 | -1,26% | 10,42 | 11,25 | 10,79 | 10,90 | 10,95 | 1.161 | 19.481.017 |
| 5/9/2024 | 11,16 | 11,09 | -0,54% | 10,88 | 11,29 | 11,09 | 11,09 | 11,27 | 569 | 9.700.676 |
| 4/9/2024 | 11,45 | 11,15 | -0,71% | 11,14 | 11,58 | 11,32 | 11,15 | 11,17 | 697 | 10.376.523 |
| 3/9/2024 | 11,25 | 11,23 | -0,62% | 11,14 | 11,53 | 11,32 | 11,23 | 11,30 | 693 | 11.336.629 |
| 2/9/2024 | 11,05 | 11,30 | +4,15% | 10,89 | 11,30 | 11,09 | 11,12 | 11,30 | 884 | 11.934.418 |
| 30/8/2024 | 10,81 | 10,85 | 0,00% | 10,76 | 11,09 | 10,93 | 10,85 | 10,90 | 514 | 10.617.053 |
| 29/8/2024 | 11,17 | 10,85 | -2,86% | 10,85 | 11,21 | 10,98 | 10,85 | 10,96 | 323 | 6.551.085 |
| 28/8/2024 | 11,20 | 11,17 | +0,81% | 10,95 | 11,26 | 11,10 | 11,17 | 11,28 | 393 | 7.518.840 |
| 27/8/2024 | 11,30 | 11,08 | -1,95% | 11,01 | 11,30 | 11,13 | 11,08 | 11,10 | 555 | 7.847.401 |
| 26/8/2024 | 11,28 | 11,30 | -0,09% | 11,20 | 11,49 | 11,36 | 11,30 | 11,40 | 517 | 8.341.342 |
| 23/8/2024 | 10,79 | 11,31 | +5,31% | 10,79 | 11,33 | 11,12 | 11,14 | 11,31 | 544 | 6.821.411 |
| 22/8/2024 | 11,22 | 10,74 | -3,76% | 10,65 | 11,24 | 10,86 | 10,74 | 10,87 | 762 | 11.386.913 |
| 21/8/2024 | 11,38 | 11,16 | -1,50% | 11,04 | 11,38 | 11,17 | 11,16 | 11,25 | 730 | 10.107.772 |
| 20/8/2024 | 11,21 | 11,33 | +1,16% | 11,14 | 11,49 | 11,29 | 11,33 | 11,41 | 602 | 9.981.294 |
| 19/8/2024 | 10,94 | 11,20 | +3,42% | 10,83 | 11,20 | 10,96 | 11,17 | 11,20 | 561 | 8.112.727 |
| 16/8/2024 | 11,00 | 10,83 | -0,64% | 10,70 | 11,07 | 10,87 | 10,79 | 10,83 | 520 | 7.632.700 |
| 15/8/2024 | 11,22 | 10,90 | -0,91% | 10,86 | 11,22 | 10,96 | 10,90 | 11,01 | 528 | 9.479.249 |
| 14/8/2024 | 11,00 | 11,00 | +0,92% | 10,97 | 11,21 | 11,07 | 11,00 | 11,08 | 540 | 7.961.688 |
| 13/8/2024 | 11,18 | 10,90 | -2,50% | 10,90 | 11,20 | 11,04 | 10,90 | 10,98 | 488 | 7.896.628 |
| 12/8/2024 | 11,07 | 11,18 | -0,09% | 10,98 | 11,27 | 11,08 | 11,00 | 11,18 | 499 | 8.293.929 |
| 9/8/2024 | 11,18 | 11,19 | -0,44% | 11,05 | 11,43 | 11,23 | 11,15 | 11,19 | 348 | 9.223.953 |
| 8/8/2024 | 10,29 | 11,24 | +7,15% | 10,29 | 11,25 | 10,90 | 11,19 | 11,24 | 572 | 10.194.814 |
| 7/8/2024 | 10,53 | 10,49 | +0,67% | 10,40 | 10,81 | 10,58 | 10,49 | 10,59 | 514 | 8.103.873 |
| 6/8/2024 | 10,36 | 10,42 | +0,77% | 10,22 | 10,58 | 10,42 | 10,42 | 10,60 | 774 | 9.599.625 |
| 5/8/2024 | 10,59 | 10,34 | -2,45% | 10,18 | 10,59 | 10,33 | 10,31 | 10,34 | 1.016 | 12.011.255 |
| 2/8/2024 | 10,27 | 10,60 | +0,66% | 10,27 | 10,68 | 10,50 | 10,60 | 10,70 | 452 | 8.006.436 |
| 1/8/2024 | 10,77 | 10,53 | -1,59% | 10,26 | 10,89 | 10,53 | 10,43 | 10,53 | 1.109 | 12.262.592 |
| 31/7/2024 | 10,52 | 10,70 | +1,04% | 10,43 | 10,81 | 10,60 | 10,70 | 10,88 | 698 | 9.188.463 |
| 30/7/2024 | 10,76 | 10,59 | -2,22% | 10,43 | 10,76 | 10,54 | 10,55 | 10,59 | 627 | 8.598.134 |
| 29/7/2024 | 10,90 | 10,83 | -0,46% | 10,60 | 11,01 | 10,74 | 10,69 | 10,83 | 404 | 8.257.683 |
| 26/7/2024 | 10,82 | 10,88 | +1,21% | 10,67 | 10,97 | 10,82 | 10,88 | 10,94 | 383 | 8.615.036 |
| 25/7/2024 | 11,18 | 10,75 | -4,10% | 10,75 | 11,27 | 10,92 | 10,75 | 10,91 | 476 | 7.474.958 |
| 24/7/2024 | 11,51 | 11,21 | -3,61% | 11,15 | 11,61 | 11,27 | 11,21 | 11,27 | 450 | 8.876.771 |
| 23/7/2024 | 11,72 | 11,63 | -2,68% | 11,51 | 11,85 | 11,61 | 11,62 | 11,63 | 555 | 8.763.791 |
| 22/7/2024 | 11,80 | 11,95 | +1,96% | 11,63 | 11,95 | 11,80 | 11,79 | 11,95 | 548 | 8.936.808 |
| 19/7/2024 | 11,80 | 11,72 | -1,26% | 11,54 | 11,95 | 11,71 | 11,62 | 11,72 | 374 | 6.735.326 |
| 18/7/2024 | 12,36 | 11,87 | -4,51% | 11,76 | 12,40 | 12,01 | 11,78 | 11,87 | 637 | 10.604.076 |
| 17/7/2024 | 12,18 | 12,43 | +0,73% | 12,12 | 12,50 | 12,38 | 12,37 | 12,43 | 803 | 9.832.027 |
| 16/7/2024 | 12,31 | 12,34 | -0,48% | 12,08 | 12,45 | 12,27 | 12,21 | 12,34 | 1.072 | 10.867.564 |
| 15/7/2024 | 12,28 | 12,40 | +0,49% | 12,24 | 12,47 | 12,37 | 12,31 | 12,40 | 803 | 9.752.877 |
| 12/7/2024 | 12,16 | 12,34 | +2,41% | 12,00 | 12,40 | 12,23 | 12,24 | 12,34 | 1.794 | 13.553.914 |
| 11/7/2024 | 11,78 | 12,05 | +2,12% | 11,78 | 12,14 | 12,02 | 12,05 | 12,14 | 452 | 11.297.433 |
| 10/7/2024 | 11,56 | 11,80 | +0,85% | 11,56 | 11,94 | 11,85 | 11,80 | 11,85 | 568 | 11.340.060 |
| 9/7/2024 | 11,31 | 11,70 | +2,45% | 11,31 | 11,70 | 11,51 | 11,53 | 11,70 | 482 | 8.977.431 |
| 8/7/2024 | 11,74 | 11,42 | -4,19% | 11,37 | 11,79 | 11,54 | 11,42 | 11,44 | 630 | 11.185.261 |
| 5/7/2024 | 11,92 | 11,92 | +0,17% | 11,79 | 12,07 | 11,92 | 11,78 | 11,92 | 760 | 10.766.150 |
| 4/7/2024 | 11,61 | 11,90 | +1,71% | 11,52 | 12,05 | 11,91 | 11,90 | 12,04 | 638 | 13.158.916 |
| 3/7/2024 | 11,15 | 11,70 | +4,28% | 11,15 | 11,70 | 11,50 | 11,62 | 11,70 | 1.017 | 15.889.615 |
| 2/7/2024 | 11,38 | 11,22 | +0,09% | 11,16 | 11,44 | 11,29 | 11,22 | 11,31 | 925 | 12.836.061 |
| 1/7/2024 | 10,96 | 11,21 | +2,37% | 10,83 | 11,40 | 11,10 | 11,21 | 11,30 | 1.015 | 15.772.050 |
| 28/6/2024 | 11,10 | 10,95 | -0,09% | 10,95 | 11,23 | 11,09 | 10,95 | 11,05 | 573 | 9.180.140 |
| 27/6/2024 | 10,97 | 10,96 | +2,14% | 10,70 | 11,10 | 10,94 | 10,96 | 10,98 | 371 | 8.338.959 |
| 26/6/2024 | 10,79 | 10,73 | -1,74% | 10,65 | 10,97 | 10,82 | 10,73 | 10,87 | 403 | 6.497.873 |
| 25/6/2024 | 10,61 | 10,92 | +3,02% | 10,61 | 11,24 | 10,96 | 10,88 | 10,92 | 620 | 9.194.035 |
| 24/6/2024 | 10,21 | 10,60 | +3,31% | 10,15 | 10,60 | 10,46 | 10,52 | 10,60 | 466 | 8.976.484 |
| 21/6/2024 | 10,19 | 10,26 | +2,50% | 10,10 | 10,38 | 10,22 | 10,23 | 10,30 | 515 | 9.349.286 |
| 20/6/2024 | 9,37 | 10,01 | +7,40% | 9,37 | 10,22 | 9,94 | 10,01 | 10,15 | 848 | 12.698.633 |
| 19/6/2024 | 9,10 | 9,32 | +2,87% | 9,10 | 9,50 | 9,37 | 9,32 | 9,43 | 537 | 7.016.611 |
| 18/6/2024 | 9,09 | 9,06 | -0,33% | 9,04 | 9,25 | 9,15 | 9,06 | 9,13 | 422 | 7.876.207 |
| 17/6/2024 | 9,30 | 9,09 | -1,73% | 9,06 | 9,30 | 9,19 | 9,07 | 9,17 | 769 | 7.376.371 |
| 14/6/2024 | 9,23 | 9,25 | +0,98% | 9,12 | 9,40 | 9,22 | 9,25 | 9,32 | 409 | 7.240.382 |
| 13/6/2024 | 9,35 | 9,16 | -2,03% | 9,10 | 9,35 | 9,21 | 9,16 | 9,30 | 527 | 6.498.378 |
| 12/6/2024 | 9,17 | 9,35 | +1,41% | 9,17 | 9,58 | 9,39 | 9,30 | 9,35 | 462 | 7.909.014 |
| 11/6/2024 | 9,20 | 9,22 | +1,10% | 9,10 | 9,26 | 9,18 | 9,14 | 9,22 | 371 | 6.407.209 |
| 10/6/2024 | 9,36 | 9,12 | -2,56% | 9,12 | 9,36 | 9,22 | 9,12 | 9,15 | 583 | 8.448.305 |
| 7/6/2024 | 9,45 | 9,36 | -0,11% | 9,20 | 9,45 | 9,27 | 9,26 | 9,36 | 478 | 8.613.549 |
| 6/6/2024 | 9,29 | 9,37 | +1,52% | 9,11 | 9,46 | 9,28 | 9,35 | 9,37 | 557 | 7.288.383 |
| 5/6/2024 | 9,39 | 9,23 | -1,18% | 9,10 | 9,45 | 9,21 | 9,17 | 9,23 | 806 | 8.556.424 |
| 4/6/2024 | 9,41 | 9,34 | -2,20% | 9,07 | 9,43 | 9,21 | 9,25 | 9,34 | 1.249 | 13.715.549 |
| 3/6/2024 | 9,52 | 9,55 | -1,04% | 9,38 | 9,70 | 9,50 | 9,46 | 9,55 | 1.129 | 11.940.214 |
| 31/5/2024 | 9,76 | 9,65 | -2,03% | 9,51 | 9,76 | 9,60 | 9,60 | 9,65 | 740 | 10.592.762 |
| 29/5/2024 | 9,92 | 9,85 | -1,40% | 9,70 | 9,92 | 9,77 | 9,78 | 9,85 | 480 | 7.908.388 |
| 28/5/2024 | 10,19 | 9,99 | -1,58% | 9,87 | 10,25 | 10,05 | 9,97 | 9,99 | 564 | 7.800.964 |
| 27/5/2024 | 9,92 | 10,15 | +2,01% | 9,91 | 10,18 | 10,07 | 10,12 | 10,15 | 496 | 7.435.767 |
| 24/5/2024 | 10,00 | 9,95 | -1,09% | 9,83 | 10,02 | 9,93 | 9,95 | 9,97 | 452 | 7.447.237 |
| 23/5/2024 | 9,92 | 10,06 | +0,90% | 9,76 | 10,06 | 9,88 | 9,95 | 10,06 | 490 | 8.375.579 |
| 22/5/2024 | 9,85 | 9,97 | +1,73% | 9,64 | 9,97 | 9,80 | 9,93 | 9,97 | 575 | 8.969.009 |
| 21/5/2024 | 9,79 | 9,80 | +0,62% | 9,53 | 9,80 | 9,67 | 9,80 | 9,82 | 791 | 12.637.979 |
| 20/5/2024 | 9,91 | 9,74 | -2,99% | 9,72 | 10,05 | 9,81 | 9,74 | 9,83 | 1.213 | 15.074.394 |
| 17/5/2024 | 10,10 | 10,04 | -0,40% | 9,85 | 10,10 | 9,93 | 9,91 | 10,04 | 674 | 10.530.773 |
| 16/5/2024 | 10,13 | 10,08 | -0,30% | 9,86 | 10,22 | 10,02 | 10,04 | 10,08 | 905 | 11.180.343 |
| 15/5/2024 | 10,30 | 10,11 | -2,22% | 10,03 | 10,40 | 10,19 | 10,11 | 10,21 | 668 | 10.150.145 |
| 14/5/2024 | 9,99 | 10,34 | +2,48% | 9,95 | 10,34 | 10,18 | 10,22 | 10,34 | 448 | 8.429.976 |
| 13/5/2024 | 10,25 | 10,09 | -1,27% | 10,02 | 10,37 | 10,17 | 10,05 | 10,09 | 731 | 8.463.256 |
| 10/5/2024 | 10,39 | 10,22 | -1,54% | 10,15 | 10,74 | 10,35 | 10,22 | 10,25 | 653 | 9.196.735 |
| 9/5/2024 | 10,91 | 10,38 | -4,95% | 9,79 | 10,91 | 10,18 | 10,38 | 10,50 | 1.546 | 23.098.187 |
| 8/5/2024 | 11,18 | 10,92 | -3,28% | 10,92 | 11,20 | 11,03 | 10,92 | 11,09 | 499 | 7.318.046 |
| 7/5/2024 | 11,20 | 11,29 | +1,16% | 11,07 | 11,43 | 11,21 | 11,24 | 11,29 | 450 | 8.042.497 |
| 6/5/2024 | 11,24 | 11,16 | -0,98% | 11,16 | 11,44 | 11,30 | 11,16 | 11,17 | 852 | 9.902.519 |
| 3/5/2024 | 10,75 | 11,27 | +3,97% | 10,75 | 11,27 | 11,07 | 11,10 | 11,27 | 669 | 10.390.525 |
| 2/5/2024 | 10,73 | 10,84 | -0,64% | 10,70 | 11,00 | 10,81 | 10,84 | 10,99 | 1.196 | 10.987.667 |
| 30/4/2024 | 11,10 | 10,91 | -2,24% | 10,67 | 11,32 | 10,92 | 10,78 | 10,91 | 639 | 11.587.762 |
| 29/4/2024 | 11,00 | 11,16 | +0,36% | 11,00 | 11,34 | 11,15 | 11,01 | 11,16 | 480 | 7.258.984 |
| 26/4/2024 | 11,10 | 11,12 | +1,46% | 10,95 | 11,19 | 11,05 | 10,99 | 11,12 | 866 | 8.500.757 |
| 25/4/2024 | 11,60 | 10,96 | -6,40% | 10,96 | 11,60 | 11,10 | 10,96 | 11,13 | 649 | 12.236.783 |
| 24/4/2024 | 11,43 | 11,71 | +2,63% | 11,39 | 11,76 | 11,62 | 11,61 | 11,71 | 369 | 7.565.619 |
| 23/4/2024 | 11,62 | 11,41 | -2,56% | 11,34 | 11,63 | 11,48 | 11,41 | 11,48 | 561 | 10.454.169 |
| 22/4/2024 | 12,08 | 11,71 | -4,49% | 11,68 | 12,11 | 11,84 | 11,70 | 11,71 | 869 | 9.379.182 |
| 19/4/2024 | 12,35 | 12,26 | -1,92% | 12,07 | 12,55 | 12,29 | 12,14 | 12,30 | 349 | 9.238.875 |
| 18/4/2024 | 12,60 | 12,50 | -2,19% | 12,33 | 12,80 | 12,51 | 12,39 | 12,50 | 626 | 11.963.586 |
| 17/4/2024 | 12,80 | 12,78 | -1,62% | 12,71 | 13,08 | 12,85 | 12,70 | 12,78 | 422 | 8.889.215 |
| 16/4/2024 | 13,02 | 12,99 | -0,84% | 12,68 | 13,02 | 12,81 | 12,78 | 12,99 | 649 | 11.495.651 |
| 15/4/2024 | 13,06 | 13,10 | -1,13% | 12,95 | 13,29 | 13,08 | 12,97 | 13,10 | 676 | 11.669.860 |
| 12/4/2024 | 13,23 | 13,25 | +0,38% | 12,90 | 13,28 | 13,09 | 13,01 | 13,25 | 474 | 10.571.043 |
| 11/4/2024 | 13,30 | 13,20 | -1,20% | 13,05 | 13,30 | 13,17 | 13,15 | 13,29 | 359 | 8.293.918 |
| 10/4/2024 | 13,34 | 13,36 | 0,00% | 13,13 | 13,40 | 13,30 | 13,23 | 13,36 | 451 | 9.256.127 |
| 9/4/2024 | 13,17 | 13,36 | +0,91% | 13,17 | 13,57 | 13,40 | 13,32 | 13,36 | 777 | 12.924.051 |
| 8/4/2024 | 12,69 | 13,24 | +3,92% | 12,69 | 13,24 | 13,10 | 13,13 | 13,24 | 888 | 13.970.653 |
| 5/4/2024 | 12,69 | 12,74 | -1,62% | 12,52 | 12,78 | 12,67 | 12,60 | 12,74 | 507 | 12.743.022 |
| 4/4/2024 | 12,60 | 12,95 | +2,94% | 12,59 | 13,13 | 12,86 | 12,75 | 12,95 | 736 | 12.871.854 |
| 3/4/2024 | 12,55 | 12,58 | 0,00% | 12,42 | 12,83 | 12,52 | 12,50 | 12,58 | 788 | 11.117.588 |
| 2/4/2024 | 12,76 | 12,58 | -0,87% | 12,52 | 12,83 | 12,65 | 12,58 | 12,63 | 898 | 13.474.486 |
| 1/4/2024 | 12,74 | 12,69 | -0,86% | 12,69 | 13,18 | 12,91 | 12,69 | 12,81 | 1.401 | 15.319.818 |
| 28/3/2024 | 12,84 | 12,80 | -0,62% | 12,68 | 12,97 | 12,84 | 12,80 | 12,86 | 557 | 10.064.896 |
| 27/3/2024 | 12,65 | 12,88 | +1,10% | 12,44 | 12,89 | 12,72 | 12,70 | 12,88 | 633 | 10.219.142 |
| 26/3/2024 | 12,62 | 12,74 | +1,51% | 12,33 | 12,83 | 12,63 | 12,60 | 12,74 | 633 | 9.932.925 |
| 25/3/2024 | 12,50 | 12,55 | -0,24% | 12,37 | 12,62 | 12,50 | 12,42 | 12,55 | 543 | 8.727.424 |
| 22/3/2024 | 12,60 | 12,58 | -1,56% | 12,36 | 12,64 | 12,49 | 12,45 | 12,58 | 518 | 10.004.048 |
| 21/3/2024 | 12,56 | 12,78 | +2,24% | 12,46 | 12,78 | 12,61 | 12,57 | 12,78 | 626 | 9.602.546 |
| 20/3/2024 | 12,44 | 12,50 | -1,26% | 12,29 | 12,62 | 12,49 | 12,50 | 12,60 | 789 | 13.770.325 |
| 19/3/2024 | 12,12 | 12,66 | +4,20% | 12,12 | 12,66 | 12,37 | 12,43 | 12,66 | 707 | 12.388.416 |
| 18/3/2024 | 12,03 | 12,15 | +0,91% | 11,94 | 12,22 | 12,11 | 12,10 | 12,15 | 1.001 | 9.652.610 |
| 15/3/2024 | 11,78 | 12,04 | +1,52% | 11,78 | 12,20 | 12,06 | 11,95 | 12,04 | 644 | 10.340.736 |
| 14/3/2024 | 11,74 | 11,86 | +0,85% | 11,60 | 12,05 | 11,84 | 11,71 | 11,86 | 649 | 10.156.023 |
| 13/3/2024 | 11,50 | 11,76 | +0,34% | 11,07 | 11,94 | 11,49 | 11,76 | 11,80 | 1.081 | 16.596.460 |
| 12/3/2024 | 11,58 | 11,72 | +2,27% | 11,42 | 11,78 | 11,58 | 11,58 | 11,72 | 643 | 11.100.572 |
| 11/3/2024 | 11,40 | 11,46 | +0,88% | 11,35 | 11,62 | 11,50 | 11,46 | 11,49 | 754 | 11.763.567 |
| 8/3/2024 | 11,55 | 11,36 | -1,56% | 11,33 | 11,69 | 11,45 | 0,00 | 0,00 | 642 | 10.860.115 |
| 7/3/2024 | 11,25 | 11,54 | +1,32% | 11,22 | 11,57 | 11,43 | 11,50 | 11,54 | 843 | 10.928.542 |
| 6/3/2024 | 11,24 | 11,39 | +0,53% | 11,23 | 11,43 | 11,35 | 11,28 | 11,39 | 699 | 12.748.582 |
| 5/3/2024 | 11,10 | 11,33 | +1,71% | 11,08 | 11,34 | 11,25 | 11,19 | 11,33 | 997 | 12.413.466 |
| 4/3/2024 | 11,22 | 11,14 | +0,09% | 11,00 | 11,30 | 11,14 | 11,00 | 11,14 | 1.294 | 12.177.346 |
| 1/3/2024 | 11,00 | 11,13 | +1,18% | 11,00 | 11,31 | 11,17 | 11,01 | 11,13 | 1.224 | 14.055.734 |
| 29/2/2024 | 11,26 | 11,00 | -2,83% | 11,00 | 11,28 | 11,16 | 11,00 | 11,23 | 530 | 8.643.005 |
| 28/2/2024 | 11,31 | 11,32 | -0,09% | 11,15 | 11,39 | 11,31 | 11,20 | 11,32 | 877 | 9.529.257 |
| 27/2/2024 | 10,78 | 11,33 | +5,10% | 10,78 | 11,33 | 11,14 | 11,21 | 11,33 | 953 | 10.666.920 |
| 26/2/2024 | 10,62 | 10,78 | +0,09% | 10,59 | 10,93 | 10,82 | 10,75 | 10,78 | 851 | 10.243.381 |
| 23/2/2024 | 10,86 | 10,77 | -1,73% | 10,64 | 10,97 | 10,74 | 0,00 | 0,00 | 639 | 9.648.676 |
| 22/2/2024 | 10,75 | 10,96 | +1,76% | 10,75 | 10,96 | 10,86 | 10,85 | 10,96 | 607 | 8.007.302 |
| 21/2/2024 | 10,82 | 10,77 | -0,46% | 10,67 | 10,93 | 10,80 | 10,77 | 10,86 | 575 | 10.003.607 |
| 20/2/2024 | 10,79 | 10,82 | -2,43% | 10,66 | 10,84 | 10,75 | 10,82 | 10,84 | 1.066 | 12.339.867 |
| 19/2/2024 | 10,72 | 11,09 | +3,45% | 10,56 | 11,09 | 10,81 | 10,85 | 11,09 | 822 | 11.510.656 |
| 16/2/2024 | 10,64 | 10,72 | +0,75% | 10,48 | 10,80 | 10,59 | 10,69 | 10,78 | 682 | 13.420.063 |
| 15/2/2024 | 10,57 | 10,64 | +1,04% | 10,45 | 10,65 | 10,52 | 10,60 | 10,64 | 890 | 12.727.822 |
| 14/2/2024 | 10,62 | 10,53 | -0,75% | 10,52 | 10,66 | 10,57 | 10,53 | 10,64 | 498 | 8.887.759 |
| 9/2/2024 | 10,98 | 10,61 | -2,75% | 10,61 | 11,09 | 10,77 | 0,00 | 0,00 | 851 | 12.663.373 |
| 8/2/2024 | 11,59 | 10,91 | -5,62% | 10,69 | 11,59 | 10,96 | 10,91 | 11,02 | 1.431 | 17.921.303 |
| 7/2/2024 | 11,47 | 11,56 | +0,78% | 11,20 | 11,56 | 11,38 | 11,48 | 11,56 | 612 | 10.869.867 |
| 6/2/2024 | 11,60 | 11,47 | +0,61% | 11,33 | 11,60 | 11,43 | 11,47 | 11,49 | 722 | 11.240.422 |
| 5/2/2024 | 11,35 | 11,40 | +0,53% | 11,27 | 11,55 | 11,40 | 11,40 | 11,48 | 927 | 11.914.927 |
| 2/2/2024 | 11,72 | 11,34 | -2,91% | 11,16 | 11,87 | 11,35 | 11,34 | 11,40 | 1.477 | 18.965.282 |
| 1/2/2024 | 11,71 | 11,68 | -0,60% | 11,59 | 11,87 | 11,74 | 11,68 | 11,86 | 1.001 | 12.326.471 |
| 31/1/2024 | 11,55 | 11,75 | +2,17% | 11,45 | 11,87 | 11,70 | 11,60 | 11,75 | 445 | 8.622.866 |
| 30/1/2024 | 11,22 | 11,50 | +1,95% | 11,09 | 11,53 | 11,37 | 11,36 | 11,50 | 696 | 10.589.379 |
| 29/1/2024 | 11,45 | 11,28 | -1,48% | 11,16 | 11,55 | 11,35 | 11,28 | 11,31 | 1.032 | 13.602.491 |
| 26/1/2024 | 11,60 | 11,45 | -2,22% | 11,45 | 11,69 | 11,55 | 11,45 | 11,62 | 715 | 9.943.912 |
| 25/1/2024 | 11,70 | 11,71 | -0,17% | 11,58 | 11,73 | 11,66 | 11,67 | 11,71 | 498 | 8.740.851 |
| 24/1/2024 | 11,77 | 11,73 | -2,33% | 11,54 | 12,01 | 11,71 | 11,62 | 11,73 | 803 | 13.609.590 |
| 23/1/2024 | 11,42 | 12,01 | +5,35% | 11,42 | 12,01 | 11,68 | 11,65 | 12,01 | 736 | 12.060.903 |
| 22/1/2024 | 11,71 | 11,40 | -2,56% | 11,36 | 11,82 | 11,53 | 11,39 | 11,56 | 1.325 | 12.947.445 |
| 19/1/2024 | 11,61 | 11,70 | +0,17% | 11,46 | 11,89 | 11,67 | 11,69 | 11,86 | 704 | 9.565.921 |
| 18/1/2024 | 12,11 | 11,68 | -2,75% | 11,56 | 12,11 | 11,69 | 11,57 | 11,68 | 953 | 14.510.332 |
| 17/1/2024 | 12,12 | 12,01 | -0,41% | 11,85 | 12,12 | 11,97 | 11,88 | 12,01 | 628 | 10.804.427 |
| 16/1/2024 | 12,35 | 12,06 | -3,98% | 12,05 | 12,35 | 12,14 | 12,06 | 12,25 | 730 | 11.521.922 |
| 15/1/2024 | 12,60 | 12,56 | -2,86% | 12,21 | 12,65 | 12,51 | 12,31 | 12,56 | 1.069 | 13.758.252 |
| 12/1/2024 | 12,92 | 12,93 | +0,70% | 12,61 | 13,05 | 12,77 | 12,65 | 12,93 | 501 | 10.603.606 |
| 11/1/2024 | 13,05 | 12,84 | -1,53% | 12,84 | 13,16 | 12,98 | 12,84 | 13,00 | 474 | 9.452.726 |
| 10/1/2024 | 13,07 | 13,04 | -0,23% | 12,88 | 13,22 | 13,04 | 13,04 | 13,22 | 571 | 9.561.287 |
| 9/1/2024 | 13,00 | 13,07 | +0,54% | 12,89 | 13,07 | 12,99 | 12,95 | 13,07 | 733 | 8.885.301 |
| 8/1/2024 | 12,88 | 13,00 | +0,93% | 12,73 | 13,18 | 13,04 | 13,00 | 13,10 | 649 | 11.273.623 |
| 5/1/2024 | 12,70 | 12,88 | +1,02% | 12,51 | 12,97 | 12,83 | 12,84 | 12,88 | 717 | 10.282.555 |
| 4/1/2024 | 13,20 | 12,75 | -2,52% | 12,60 | 13,25 | 12,83 | 12,61 | 12,75 | 909 | 15.179.004 |
| 3/1/2024 | 12,61 | 13,08 | +1,47% | 12,55 | 13,19 | 12,94 | 13,08 | 13,20 | 793 | 14.833.578 |
| 2/1/2024 | 12,80 | 12,89 | +1,50% | 12,58 | 12,99 | 12,76 | 12,62 | 12,89 | 1.179 | 13.272.701 |
| 28/12/2023 | 12,88 | 12,70 | -1,32% | 12,70 | 12,99 | 12,84 | 12,70 | 12,82 | 396 | 6.274.216 |
| 27/12/2023 | 12,95 | 12,87 | -2,05% | 12,75 | 13,00 | 12,82 | 12,78 | 12,87 | 561 | 7.538.002 |
| 26/12/2023 | 13,24 | 13,14 | -0,53% | 13,00 | 13,25 | 13,10 | 13,05 | 13,14 | 458 | 7.868.270 |
| 22/12/2023 | 12,89 | 13,21 | +3,04% | 12,81 | 13,39 | 13,08 | 13,11 | 13,21 | 450 | 9.486.853 |
| 21/12/2023 | 12,82 | 12,82 | -4,33% | 12,82 | 13,06 | 12,90 | 12,82 | 12,96 | 484 | 8.971.795 |
| 20/12/2023 | 13,45 | 13,40 | -0,59% | 13,02 | 13,45 | 13,26 | 13,24 | 13,40 | 734 | 13.618.206 |
| 19/12/2023 | 13,21 | 13,48 | +0,97% | 13,21 | 13,48 | 13,32 | 13,35 | 13,48 | 435 | 8.460.156 |
| 18/12/2023 | 13,21 | 13,35 | +1,06% | 12,95 | 13,35 | 13,17 | 13,25 | 13,35 | 606 | 10.726.265 |
| 15/12/2023 | 13,04 | 13,21 | +0,53% | 12,98 | 13,24 | 13,08 | 13,03 | 13,21 | 657 | 13.508.367 |
| 14/12/2023 | 12,85 | 13,14 | +1,86% | 12,80 | 13,15 | 13,05 | 12,99 | 13,14 | 696 | 17.192.900 |
| 13/12/2023 | 12,49 | 12,90 | +2,22% | 12,11 | 12,90 | 12,56 | 12,72 | 12,90 | 696 | 11.307.353 |
| 12/12/2023 | 12,33 | 12,62 | +1,77% | 12,32 | 12,71 | 12,58 | 12,53 | 12,62 | 397 | 9.355.540 |
| 11/12/2023 | 12,37 | 12,40 | +0,08% | 12,29 | 12,59 | 12,43 | 12,40 | 12,45 | 489 | 8.598.856 |
| 8/12/2023 | 12,61 | 12,39 | -1,82% | 12,34 | 12,61 | 12,46 | 12,39 | 12,44 | 396 | 7.929.754 |
| 7/12/2023 | 11,89 | 12,62 | +6,95% | 11,80 | 12,62 | 12,20 | 12,37 | 12,62 | 659 | 13.043.095 |
| 6/12/2023 | 11,76 | 11,80 | 0,00% | 11,69 | 12,04 | 11,89 | 11,80 | 11,87 | 807 | 11.176.304 |
| 5/12/2023 | 11,62 | 11,80 | +2,79% | 11,55 | 11,80 | 11,70 | 11,69 | 11,80 | 501 | 9.928.021 |
| 4/12/2023 | 11,58 | 11,48 | -1,29% | 11,30 | 11,70 | 11,50 | 11,48 | 11,64 | 671 | 11.520.640 |
| 1/12/2023 | 11,19 | 11,63 | +4,77% | 11,19 | 11,73 | 11,44 | 11,58 | 11,68 | 819 | 12.202.920 |
| 30/11/2023 | 11,45 | 11,10 | -2,37% | 11,10 | 11,55 | 11,24 | 11,10 | 11,29 | 480 | 8.078.530 |
| 29/11/2023 | 11,58 | 11,37 | -1,47% | 11,37 | 11,72 | 11,56 | 11,37 | 11,53 | 285 | 4.465.635 |
| 28/11/2023 | 11,47 | 11,54 | +1,85% | 11,36 | 11,75 | 11,54 | 11,45 | 11,54 | 378 | 7.940.557 |
| 27/11/2023 | 11,44 | 11,33 | -1,73% | 11,27 | 11,69 | 11,39 | 11,33 | 11,50 | 254 | 4.731.197 |
| 24/11/2023 | 11,63 | 11,53 | -0,69% | 11,30 | 11,63 | 11,44 | 11,38 | 11,53 | 326 | 4.958.193 |
| 23/11/2023 | 11,20 | 11,61 | +1,66% | 11,20 | 11,73 | 11,55 | 11,52 | 11,61 | 414 | 6.009.830 |
| 22/11/2023 | 11,39 | 11,42 | -0,26% | 11,26 | 11,68 | 11,43 | 11,26 | 11,42 | 528 | 7.989.937 |
| 21/11/2023 | 11,52 | 11,45 | +1,42% | 11,23 | 11,58 | 11,42 | 11,30 | 11,45 | 409 | 7.747.779 |
| 20/11/2023 | 11,38 | 11,29 | -0,44% | 11,20 | 11,42 | 11,29 | 11,29 | 11,42 | 277 | 5.393.103 |
| 17/11/2023 | 11,41 | 11,34 | +0,35% | 11,15 | 11,51 | 11,28 | 11,25 | 11,34 | 431 | 8.096.828 |
| 16/11/2023 | 11,27 | 11,30 | +1,80% | 11,16 | 11,61 | 11,44 | 11,30 | 11,45 | 652 | 17.421.654 |
| 14/11/2023 | 10,87 | 11,10 | +2,87% | 10,73 | 11,27 | 11,11 | 11,10 | 11,25 | 606 | 10.491.809 |
| 13/11/2023 | 11,17 | 10,79 | -4,93% | 10,78 | 11,30 | 10,97 | 10,79 | 10,83 | 1.115 | 13.194.590 |
| 10/11/2023 | 11,80 | 11,35 | -4,38% | 11,16 | 11,80 | 11,39 | 11,34 | 11,35 | 895 | 11.391.092 |
| 9/11/2023 | 11,70 | 11,87 | +1,54% | 11,65 | 11,89 | 11,78 | 11,66 | 11,87 | 374 | 7.334.305 |
| 8/11/2023 | 11,55 | 11,69 | +0,43% | 11,46 | 11,70 | 11,58 | 11,58 | 11,69 | 318 | 6.915.737 |
| 7/11/2023 | 11,47 | 11,64 | +0,61% | 11,33 | 11,70 | 11,61 | 11,50 | 11,64 | 409 | 7.513.107 |
| 6/11/2023 | 11,62 | 11,57 | -1,28% | 11,39 | 11,72 | 11,52 | 11,45 | 11,57 | 437 | 8.292.460 |
| 3/11/2023 | 11,32 | 11,72 | +4,74% | 11,32 | 11,74 | 11,61 | 11,63 | 11,72 | 550 | 10.832.903 |
| 1/11/2023 | 10,70 | 11,19 | +3,23% | 10,70 | 11,19 | 11,02 | 11,07 | 11,19 | 447 | 8.290.875 |
| 31/10/2023 | 11,05 | 10,84 | -1,63% | 10,81 | 11,15 | 10,92 | 10,84 | 10,90 | 382 | 7.524.120 |
| 30/10/2023 | 11,26 | 11,02 | -1,61% | 11,02 | 11,28 | 11,14 | 11,02 | 11,17 | 293 | 5.369.487 |
| 27/10/2023 | 11,57 | 11,20 | -2,95% | 11,16 | 11,64 | 11,37 | 11,20 | 11,33 | 287 | 5.740.051 |
| 26/10/2023 | 11,12 | 11,54 | +3,68% | 11,12 | 11,63 | 11,51 | 11,54 | 11,63 | 350 | 5.544.639 |
| 25/10/2023 | 11,46 | 11,13 | -1,85% | 11,12 | 11,46 | 11,25 | 11,13 | 11,24 | 282 | 5.759.953 |
| 24/10/2023 | 11,28 | 11,34 | +0,35% | 11,11 | 11,45 | 11,29 | 11,20 | 11,34 | 771 | 7.421.395 |
| 23/10/2023 | 10,96 | 11,30 | +1,80% | 10,90 | 11,48 | 11,29 | 11,30 | 11,34 | 557 | 7.051.261 |
| 20/10/2023 | 11,26 | 11,10 | -0,72% | 10,98 | 11,36 | 11,07 | 11,03 | 11,10 | 477 | 6.927.060 |
| 19/10/2023 | 10,79 | 11,18 | +4,29% | 10,79 | 11,52 | 11,28 | 11,18 | 11,22 | 562 | 11.918.985 |
| 18/10/2023 | 10,96 | 10,72 | -1,74% | 10,64 | 10,96 | 10,72 | 10,70 | 10,72 | 618 | 7.382.206 |
| 17/10/2023 | 11,00 | 10,91 | -1,36% | 10,85 | 11,09 | 10,97 | 10,91 | 11,01 | 356 | 6.922.473 |
| 16/10/2023 | 10,91 | 11,06 | +2,60% | 10,91 | 11,32 | 11,02 | 10,91 | 11,06 | 474 | 7.697.994 |
| 13/10/2023 | 11,06 | 10,78 | -2,80% | 10,78 | 11,06 | 10,90 | 10,78 | 10,85 | 366 | 6.679.720 |
| 11/10/2023 | 11,29 | 11,09 | -2,03% | 10,85 | 11,35 | 11,00 | 10,92 | 11,09 | 735 | 7.448.410 |
| 10/10/2023 | 10,82 | 11,32 | +4,81% | 10,82 | 11,36 | 11,19 | 11,22 | 11,32 | 449 | 8.070.196 |
| 9/10/2023 | 11,06 | 10,80 | -2,09% | 10,78 | 11,06 | 10,85 | 10,80 | 10,91 | 402 | 7.160.374 |
| 6/10/2023 | 11,00 | 11,03 | -0,09% | 10,66 | 11,03 | 10,89 | 11,01 | 11,03 | 604 | 10.444.437 |
| 5/10/2023 | 11,30 | 11,04 | -2,99% | 10,94 | 11,30 | 11,07 | 11,03 | 11,08 | 475 | 8.087.724 |
| 4/10/2023 | 11,09 | 11,38 | +3,93% | 10,99 | 11,38 | 11,26 | 11,24 | 11,38 | 393 | 7.946.715 |
| 3/10/2023 | 11,35 | 10,95 | -3,10% | 10,95 | 11,35 | 11,11 | 10,95 | 11,01 | 813 | 10.763.117 |
| 2/10/2023 | 11,74 | 11,30 | -2,84% | 11,07 | 11,74 | 11,29 | 11,30 | 11,38 | 1.171 | 14.678.655 |
| 29/9/2023 | 11,70 | 11,63 | +1,22% | 11,46 | 11,82 | 11,61 | 11,63 | 11,75 | 455 | 7.714.232 |
| 28/9/2023 | 11,35 | 11,49 | +2,32% | 11,24 | 11,67 | 11,50 | 11,49 | 11,55 | 357 | 6.487.643 |
| 27/9/2023 | 11,47 | 11,23 | -1,40% | 11,18 | 11,49 | 11,29 | 11,23 | 11,40 | 303 | 6.106.740 |
| 26/9/2023 | 11,25 | 11,39 | +1,24% | 11,20 | 11,40 | 11,28 | 11,20 | 11,39 | 371 | 5.949.365 |
| 25/9/2023 | 11,30 | 11,25 | -1,92% | 11,20 | 11,42 | 11,29 | 11,23 | 11,40 | 503 | 7.154.952 |
| 22/9/2023 | 11,31 | 11,47 | +1,50% | 11,29 | 11,57 | 11,43 | 11,32 | 11,47 | 397 | 5.995.454 |
| 21/9/2023 | 11,50 | 11,30 | -3,25% | 11,25 | 11,60 | 11,43 | 11,28 | 11,30 | 659 | 10.668.808 |
| 20/9/2023 | 11,80 | 11,68 | -2,18% | 11,51 | 12,06 | 11,82 | 11,54 | 11,68 | 708 | 12.272.099 |
| 19/9/2023 | 11,88 | 11,94 | +0,08% | 11,80 | 12,07 | 11,93 | 11,87 | 11,94 | 368 | 6.373.042 |
| 18/9/2023 | 12,18 | 11,93 | +0,34% | 11,70 | 12,20 | 11,84 | 11,81 | 11,93 | 611 | 9.160.461 |
| 15/9/2023 | 12,15 | 11,89 | -2,54% | 11,83 | 12,16 | 11,94 | 11,89 | 11,93 | 626 | 12.128.905 |
| 14/9/2023 | 12,30 | 12,20 | +0,66% | 12,00 | 12,30 | 12,09 | 12,10 | 12,20 | 384 | 8.595.319 |
| 13/9/2023 | 12,25 | 12,12 | -2,02% | 12,11 | 12,41 | 12,22 | 12,12 | 12,20 | 615 | 12.632.657 |
| 12/9/2023 | 12,34 | 12,37 | +1,48% | 12,25 | 12,42 | 12,34 | 12,35 | 12,37 | 320 | 8.202.921 |
| 11/9/2023 | 12,29 | 12,19 | -0,41% | 12,13 | 12,48 | 12,23 | 12,19 | 12,28 | 517 | 11.117.379 |
| 8/9/2023 | 12,69 | 12,24 | -3,24% | 12,24 | 12,69 | 12,42 | 12,23 | 12,32 | 329 | 7.061.675 |
| 6/9/2023 | 12,65 | 12,65 | -0,55% | 12,46 | 12,93 | 12,70 | 12,46 | 12,65 | 383 | 9.325.451 |
| 5/9/2023 | 12,66 | 12,72 | -0,16% | 12,50 | 12,76 | 12,64 | 12,60 | 12,72 | 383 | 8.076.067 |
| 4/9/2023 | 12,81 | 12,74 | -0,86% | 12,53 | 12,83 | 12,67 | 12,68 | 12,74 | 447 | 12.160.642 |
| 1/9/2023 | 12,08 | 12,85 | +6,29% | 12,07 | 12,94 | 12,64 | 12,60 | 12,85 | 1.208 | 23.159.543 |
| 31/8/2023 | 12,22 | 12,09 | -1,31% | 11,91 | 12,24 | 12,04 | 11,96 | 12,09 | 491 | 11.523.289 |
| 30/8/2023 | 12,37 | 12,25 | -1,37% | 12,20 | 12,37 | 12,26 | 12,20 | 12,25 | 349 | 6.815.849 |
| 29/8/2023 | 12,42 | 12,42 | +0,16% | 12,19 | 12,42 | 12,31 | 12,29 | 12,42 | 265 | 5.456.444 |
| 28/8/2023 | 12,50 | 12,40 | -2,13% | 12,29 | 12,66 | 12,42 | 12,28 | 12,40 | 313 | 6.369.366 |
| 25/8/2023 | 12,74 | 12,67 | -0,47% | 12,56 | 12,81 | 12,62 | 12,55 | 12,67 | 254 | 6.690.178 |
| 24/8/2023 | 12,82 | 12,73 | -0,86% | 12,58 | 12,94 | 12,77 | 12,73 | 12,87 | 544 | 7.555.430 |
| 23/8/2023 | 12,57 | 12,84 | +1,50% | 12,55 | 12,85 | 12,71 | 12,76 | 12,84 | 394 | 11.241.658 |
| 22/8/2023 | 12,15 | 12,65 | +3,77% | 12,14 | 12,65 | 12,47 | 12,51 | 12,65 | 309 | 7.984.643 |
| 21/8/2023 | 12,37 | 12,19 | -1,61% | 12,00 | 12,39 | 12,09 | 12,10 | 12,19 | 446 | 8.020.723 |
| 18/8/2023 | 12,38 | 12,39 | -0,32% | 12,17 | 12,40 | 12,28 | 12,22 | 12,39 | 382 | 6.363.901 |
| 17/8/2023 | 12,70 | 12,43 | -2,05% | 12,29 | 12,70 | 12,42 | 12,43 | 12,48 | 410 | 11.541.258 |
| 16/8/2023 | 12,51 | 12,69 | +0,16% | 12,51 | 12,83 | 12,70 | 12,56 | 12,69 | 381 | 10.588.404 |
| 15/8/2023 | 12,43 | 12,67 | +2,59% | 12,32 | 12,70 | 12,53 | 12,51 | 12,67 | 443 | 12.379.906 |
| 14/8/2023 | 12,32 | 12,35 | +0,41% | 12,32 | 12,68 | 12,52 | 12,35 | 12,50 | 466 | 11.259.662 |
| 11/8/2023 | 11,92 | 12,30 | +3,19% | 11,92 | 12,40 | 12,20 | 12,30 | 12,40 | 447 | 7.009.819 |
| 10/8/2023 | 12,23 | 11,92 | -2,53% | 11,88 | 12,55 | 12,10 | 11,92 | 11,98 | 428 | 7.047.267 |
| 9/8/2023 | 12,12 | 12,23 | +0,58% | 11,94 | 12,23 | 12,05 | 11,94 | 12,23 | 370 | 5.720.831 |
| 8/8/2023 | 12,22 | 12,16 | -2,56% | 12,02 | 12,42 | 12,24 | 12,03 | 12,16 | 329 | 6.364.746 |
| 7/8/2023 | 12,41 | 12,48 | -0,40% | 12,15 | 12,48 | 12,26 | 12,48 | 12,50 | 383 | 6.850.083 |
| 4/8/2023 | 12,45 | 12,53 | +0,08% | 12,37 | 12,65 | 12,54 | 12,37 | 12,53 | 383 | 8.021.395 |
| 3/8/2023 | 12,85 | 12,52 | -2,11% | 12,49 | 12,99 | 12,62 | 12,52 | 12,54 | 534 | 11.629.810 |
| 2/8/2023 | 12,33 | 12,79 | +2,57% | 12,28 | 12,82 | 12,65 | 12,61 | 12,79 | 769 | 17.219.482 |
| 1/8/2023 | 12,43 | 12,47 | +0,08% | 12,19 | 12,48 | 12,34 | 12,36 | 12,47 | 747 | 11.724.500 |
| 31/7/2023 | 12,48 | 12,46 | +0,48% | 12,27 | 12,69 | 12,44 | 12,40 | 12,46 | 638 | 15.830.036 |
| 28/7/2023 | 11,65 | 12,40 | +6,26% | 11,61 | 12,44 | 12,04 | 12,38 | 12,40 | 768 | 12.596.900 |
| 27/7/2023 | 11,73 | 11,67 | -1,02% | 11,52 | 11,77 | 11,62 | 11,66 | 11,67 | 547 | 10.255.296 |
| 26/7/2023 | 11,82 | 11,79 | -0,59% | 11,61 | 11,91 | 11,73 | 11,73 | 11,79 | 688 | 9.100.029 |
| 25/7/2023 | 11,89 | 11,86 | -0,25% | 11,76 | 12,05 | 11,88 | 11,80 | 11,86 | 501 | 8.050.374 |
| 24/7/2023 | 12,01 | 11,89 | -2,54% | 11,78 | 12,08 | 11,89 | 11,89 | 11,91 | 687 | 10.001.215 |
| 21/7/2023 | 12,07 | 12,20 | +1,67% | 11,97 | 12,20 | 12,13 | 12,19 | 12,20 | 657 | 9.284.181 |
| 20/7/2023 | 11,90 | 12,00 | +1,18% | 11,87 | 12,07 | 11,98 | 12,00 | 12,05 | 496 | 8.162.724 |
| 19/7/2023 | 12,24 | 11,86 | -1,98% | 11,83 | 12,24 | 11,90 | 11,85 | 12,00 | 714 | 10.533.716 |
| 18/7/2023 | 11,98 | 12,10 | +0,75% | 11,87 | 12,10 | 12,01 | 12,00 | 12,10 | 332 | 7.063.877 |
| 17/7/2023 | 11,95 | 12,01 | +0,08% | 11,89 | 12,08 | 11,97 | 11,91 | 12,02 | 568 | 9.132.484 |
| 14/7/2023 | 12,53 | 12,00 | -3,69% | 11,80 | 12,53 | 11,99 | 11,98 | 12,00 | 1.020 | 16.925.097 |
| 13/7/2023 | 12,05 | 12,46 | +2,98% | 12,05 | 12,68 | 12,47 | 12,46 | 12,58 | 712 | 13.954.186 |
| 12/7/2023 | 12,14 | 12,10 | +1,09% | 11,95 | 12,14 | 12,04 | 11,95 | 12,10 | 594 | 8.918.675 |
| 11/7/2023 | 12,05 | 11,97 | -1,24% | 11,70 | 12,05 | 11,89 | 11,97 | 12,06 | 720 | 11.704.269 |
| 10/7/2023 | 12,19 | 12,12 | -0,66% | 12,07 | 12,23 | 12,15 | 12,11 | 12,16 | 607 | 10.248.323 |
| 7/7/2023 | 12,05 | 12,20 | +1,24% | 11,97 | 12,20 | 12,09 | 12,16 | 12,20 | 450 | 10.973.257 |
| 6/7/2023 | 11,98 | 12,05 | +0,42% | 11,89 | 12,05 | 11,97 | 11,91 | 12,05 | 644 | 9.615.301 |
| 5/7/2023 | 11,92 | 12,00 | +0,42% | 11,86 | 12,02 | 11,96 | 11,96 | 12,00 | 636 | 8.626.036 |
| 4/7/2023 | 12,15 | 11,95 | -1,24% | 11,66 | 12,15 | 11,79 | 11,93 | 11,95 | 922 | 14.786.903 |
| 3/7/2023 | 12,17 | 12,10 | -0,74% | 12,06 | 12,22 | 12,10 | 12,10 | 12,15 | 788 | 13.370.615 |
| 30/6/2023 | 12,00 | 12,19 | +2,18% | 11,95 | 12,27 | 12,09 | 12,07 | 12,19 | 492 | 9.651.041 |
| 29/6/2023 | 11,96 | 11,93 | -0,50% | 11,93 | 12,12 | 12,01 | 11,93 | 12,03 | 349 | 7.292.773 |
| 28/6/2023 | 11,99 | 11,99 | -0,17% | 11,83 | 12,01 | 11,93 | 11,84 | 11,99 | 388 | 6.273.210 |
| 27/6/2023 | 12,09 | 12,01 | -0,99% | 11,85 | 12,25 | 11,97 | 11,96 | 12,01 | 413 | 8.827.942 |
| 26/6/2023 | 12,21 | 12,13 | -1,94% | 12,07 | 12,30 | 12,17 | 12,12 | 12,13 | 369 | 7.526.333 |
| 23/6/2023 | 12,28 | 12,37 | +0,73% | 12,14 | 12,37 | 12,26 | 12,36 | 12,37 | 308 | 6.923.050 |
| 22/6/2023 | 12,08 | 12,28 | +1,66% | 11,99 | 12,30 | 12,15 | 12,19 | 12,28 | 540 | 9.937.557 |
| 21/6/2023 | 11,89 | 12,08 | +0,83% | 11,88 | 12,18 | 12,03 | 12,08 | 12,10 | 465 | 10.713.077 |
| 20/6/2023 | 11,90 | 11,98 | +0,76% | 11,80 | 12,00 | 11,89 | 11,83 | 11,98 | 1.177 | 11.698.841 |
| 19/6/2023 | 11,82 | 11,89 | -0,17% | 11,68 | 11,89 | 11,81 | 11,80 | 11,89 | 652 | 11.323.847 |
| 16/6/2023 | 11,96 | 11,91 | -0,08% | 11,78 | 11,99 | 11,88 | 11,82 | 11,91 | 601 | 11.770.989 |
| 15/6/2023 | 11,88 | 11,92 | +0,34% | 11,73 | 11,95 | 11,85 | 11,87 | 11,92 | 396 | 7.047.737 |
| 14/6/2023 | 11,74 | 11,88 | +1,28% | 11,58 | 12,02 | 11,77 | 11,88 | 11,90 | 555 | 12.216.543 |
| 13/6/2023 | 11,80 | 11,73 | -1,35% | 11,59 | 11,94 | 11,74 | 11,66 | 11,73 | 508 | 10.152.202 |
| 12/6/2023 | 11,88 | 11,89 | -0,50% | 11,64 | 11,91 | 11,75 | 11,76 | 11,89 | 734 | 12.682.727 |
| 9/6/2023 | 11,88 | 11,95 | +1,70% | 11,81 | 12,15 | 11,95 | 11,89 | 11,95 | 620 | 12.056.652 |
| 7/6/2023 | 11,26 | 11,75 | +5,19% | 11,25 | 11,88 | 11,68 | 11,75 | 11,82 | 952 | 15.730.369 |
| 6/6/2023 | 11,10 | 11,17 | +0,18% | 11,08 | 11,30 | 11,21 | 11,17 | 11,20 | 719 | 9.914.808 |
| 5/6/2023 | 11,01 | 11,15 | +2,11% | 10,99 | 11,16 | 11,08 | 11,00 | 11,15 | 599 | 10.684.054 |
| 2/6/2023 | 10,96 | 10,92 | +0,55% | 10,92 | 11,24 | 11,09 | 10,92 | 11,02 | 632 | 14.363.413 |
| 1/6/2023 | 10,74 | 10,86 | +1,78% | 10,52 | 11,01 | 10,83 | 10,86 | 10,88 | 917 | 12.527.427 |
| 31/5/2023 | 10,69 | 10,67 | -0,84% | 10,57 | 10,91 | 10,73 | 10,67 | 10,77 | 416 | 8.280.057 |
| 30/5/2023 | 10,70 | 10,76 | -0,37% | 10,51 | 10,87 | 10,66 | 10,60 | 10,76 | 428 | 9.247.973 |
| 29/5/2023 | 10,70 | 10,80 | +1,22% | 10,51 | 10,80 | 10,63 | 10,68 | 10,80 | 543 | 8.560.125 |
| 26/5/2023 | 10,50 | 10,67 | +2,01% | 10,49 | 10,78 | 10,65 | 10,67 | 10,68 | 432 | 7.724.745 |
| 25/5/2023 | 10,38 | 10,46 | +0,67% | 10,33 | 10,66 | 10,55 | 10,46 | 10,60 | 463 | 8.765.579 |
| 24/5/2023 | 10,28 | 10,39 | -0,76% | 10,27 | 10,54 | 10,38 | 10,31 | 10,39 | 376 | 7.437.867 |
| 23/5/2023 | 10,38 | 10,47 | -0,19% | 10,17 | 10,54 | 10,42 | 10,34 | 10,47 | 508 | 8.363.771 |
| 22/5/2023 | 10,35 | 10,49 | +0,38% | 10,32 | 10,51 | 10,42 | 10,36 | 10,49 | 507 | 9.360.814 |
| 19/5/2023 | 10,21 | 10,45 | +1,95% | 10,16 | 10,54 | 10,37 | 10,37 | 10,45 | 656 | 11.798.561 |
| 18/5/2023 | 10,07 | 10,25 | +1,38% | 10,02 | 10,25 | 10,15 | 10,20 | 10,25 | 617 | 9.350.265 |
| 17/5/2023 | 9,97 | 10,11 | +0,40% | 9,88 | 10,14 | 10,01 | 10,07 | 10,11 | 569 | 8.420.399 |
| 16/5/2023 | 10,08 | 10,07 | -0,79% | 9,96 | 10,27 | 10,11 | 9,99 | 10,07 | 758 | 9.530.783 |
| 15/5/2023 | 10,12 | 10,15 | 0,00% | 9,86 | 10,27 | 10,06 | 10,15 | 10,19 | 749 | 10.111.272 |
| 12/5/2023 | 9,99 | 10,15 | +2,94% | 9,75 | 10,15 | 9,97 | 10,15 | 10,16 | 836 | 12.388.717 |
| 11/5/2023 | 9,54 | 9,86 | +4,34% | 9,42 | 9,96 | 9,80 | 9,86 | 9,95 | 2.824 | 21.921.406 |
| 10/5/2023 | 9,17 | 9,45 | +3,73% | 9,13 | 9,60 | 9,41 | 9,45 | 9,54 | 1.936 | 20.392.245 |
| 9/5/2023 | 9,06 | 9,11 | +0,55% | 9,03 | 9,50 | 9,15 | 9,11 | 9,23 | 1.857 | 19.279.716 |
| 8/5/2023 | 8,90 | 9,06 | +1,91% | 8,90 | 9,22 | 9,10 | 9,05 | 9,06 | 2.209 | 22.963.176 |
| 5/5/2023 | 8,64 | 8,89 | +1,25% | 8,51 | 8,91 | 8,80 | 8,88 | 8,89 | 547 | 8.106.253 |
| 4/5/2023 | 8,65 | 8,78 | +1,15% | 8,56 | 8,82 | 8,72 | 8,72 | 8,78 | 561 | 8.124.706 |
| 3/5/2023 | 8,32 | 8,68 | +2,97% | 8,26 | 8,77 | 8,56 | 8,62 | 8,68 | 816 | 9.179.048 |
| 2/5/2023 | 8,26 | 8,43 | +2,80% | 8,22 | 8,44 | 8,34 | 8,36 | 8,43 | 785 | 9.801.392 |
| 28/4/2023 | 8,12 | 8,20 | +1,74% | 8,09 | 8,29 | 8,20 | 8,20 | 8,25 | 507 | 5.336.483 |
| 27/4/2023 | 7,98 | 8,06 | 0,00% | 7,93 | 8,14 | 8,06 | 8,06 | 8,14 | 314 | 3.632.802 |
| 26/4/2023 | 7,98 | 8,06 | +1,77% | 7,91 | 8,09 | 8,00 | 7,99 | 8,06 | 347 | 4.547.199 |
| 25/4/2023 | 8,09 | 7,92 | -1,86% | 7,90 | 8,11 | 7,98 | 7,92 | 8,08 | 469 | 6.257.716 |
| 24/4/2023 | 8,10 | 8,07 | +0,25% | 7,98 | 8,16 | 8,04 | 8,07 | 8,08 | 525 | 5.687.838 |
| 20/4/2023 | 7,74 | 8,05 | +4,01% | 7,72 | 8,10 | 8,01 | 8,05 | 8,09 | 522 | 6.087.980 |
| 19/4/2023 | 7,90 | 7,74 | -3,01% | 7,71 | 7,90 | 7,79 | 7,74 | 7,80 | 656 | 8.431.079 |
| 18/4/2023 | 7,94 | 7,98 | +1,40% | 7,82 | 7,99 | 7,92 | 7,91 | 7,98 | 603 | 7.972.740 |
| 17/4/2023 | 7,78 | 7,87 | +2,21% | 7,72 | 7,90 | 7,81 | 7,85 | 7,87 | 832 | 10.199.672 |
| 14/4/2023 | 7,77 | 7,70 | +0,52% | 7,58 | 7,85 | 7,73 | 7,70 | 7,85 | 501 | 6.382.037 |
| 13/4/2023 | 7,62 | 7,66 | +0,79% | 7,60 | 7,78 | 7,69 | 7,66 | 7,77 | 456 | 5.711.321 |
| 12/4/2023 | 7,68 | 7,60 | +0,80% | 7,60 | 7,84 | 7,72 | 7,60 | 7,67 | 618 | 7.296.781 |
| 11/4/2023 | 7,37 | 7,54 | +4,43% | 7,29 | 7,62 | 7,52 | 7,54 | 7,63 | 629 | 7.986.433 |
| 10/4/2023 | 7,22 | 7,22 | 0,00% | 7,10 | 7,29 | 7,21 | 7,22 | 7,28 | 681 | 6.803.278 |
| 6/4/2023 | 7,30 | 7,22 | +0,28% | 7,16 | 7,31 | 7,22 | 7,19 | 7,22 | 718 | 8.763.800 |
| 5/4/2023 | 7,50 | 7,20 | -3,36% | 7,17 | 7,50 | 7,26 | 7,20 | 7,29 | 932 | 12.430.056 |
| 4/4/2023 | 7,45 | 7,45 | +0,81% | 7,39 | 7,52 | 7,44 | 7,41 | 7,45 | 531 | 7.851.011 |
| 3/4/2023 | 7,63 | 7,39 | -0,81% | 7,29 | 7,63 | 7,41 | 7,39 | 7,48 | 723 | 7.949.301 |
| 31/3/2023 | 7,53 | 7,45 | -0,13% | 7,42 | 7,68 | 7,53 | 7,45 | 7,50 | 596 | 5.773.590 |
| 30/3/2023 | 7,47 | 7,46 | -0,53% | 7,45 | 7,64 | 7,52 | 7,46 | 7,57 | 398 | 4.334.002 |
| 29/3/2023 | 7,55 | 7,50 | +0,40% | 7,34 | 7,56 | 7,42 | 7,42 | 7,50 | 503 | 6.157.141 |
| 28/3/2023 | 7,42 | 7,47 | +0,67% | 7,39 | 7,55 | 7,47 | 7,47 | 7,50 | 412 | 4.129.597 |
| 27/3/2023 | 7,38 | 7,42 | +1,64% | 7,35 | 7,50 | 7,42 | 7,42 | 7,49 | 555 | 5.721.578 |
| 24/3/2023 | 7,22 | 7,30 | +2,82% | 7,12 | 7,40 | 7,30 | 7,30 | 7,37 | 528 | 5.626.744 |
| 23/3/2023 | 7,33 | 7,10 | -2,20% | 7,08 | 7,39 | 7,17 | 7,10 | 7,18 | 881 | 9.027.688 |
| 22/3/2023 | 7,26 | 7,26 | +0,97% | 7,18 | 7,47 | 7,29 | 7,26 | 7,38 | 576 | 5.255.540 |
| 21/3/2023 | 7,38 | 7,19 | -2,31% | 7,18 | 7,48 | 7,31 | 7,19 | 7,30 | 1.018 | 7.265.313 |
| 20/3/2023 | 7,51 | 7,36 | -2,00% | 7,36 | 7,58 | 7,46 | 7,36 | 7,49 | 911 | 7.504.289 |
| 17/3/2023 | 7,53 | 7,51 | 0,00% | 7,33 | 7,53 | 7,42 | 7,50 | 7,51 | 1.054 | 7.526.098 |
| 16/3/2023 | 7,69 | 7,51 | -0,27% | 7,41 | 7,69 | 7,49 | 7,50 | 7,51 | 708 | 7.665.649 |
| 15/3/2023 | 7,73 | 7,53 | -3,46% | 7,48 | 7,73 | 7,57 | 7,53 | 7,56 | 950 | 10.892.592 |
| 14/3/2023 | 8,00 | 7,80 | -1,27% | 7,67 | 8,00 | 7,79 | 7,71 | 7,80 | 589 | 7.542.864 |
| 13/3/2023 | 8,02 | 7,90 | -2,35% | 7,80 | 8,02 | 7,89 | 7,90 | 7,95 | 461 | 6.555.146 |
| 10/3/2023 | 8,36 | 8,09 | -2,06% | 8,00 | 8,36 | 8,11 | 7,99 | 8,09 | 540 | 8.083.826 |
| 9/3/2023 | 8,27 | 8,26 | -0,96% | 8,26 | 8,46 | 8,36 | 8,26 | 8,37 | 482 | 6.081.653 |
| 8/3/2023 | 8,02 | 8,34 | +5,17% | 8,02 | 8,34 | 8,24 | 8,23 | 8,34 | 528 | 6.720.805 |
| 7/3/2023 | 8,05 | 7,93 | -0,25% | 7,89 | 8,06 | 7,98 | 7,93 | 8,03 | 472 | 6.791.986 |
| 6/3/2023 | 7,85 | 7,95 | +2,98% | 7,76 | 8,02 | 7,91 | 7,95 | 7,96 | 473 | 7.466.603 |
| 3/3/2023 | 7,76 | 7,72 | +0,26% | 7,64 | 7,80 | 7,71 | 7,72 | 7,82 | 485 | 6.835.578 |
| 2/3/2023 | 7,79 | 7,70 | -0,52% | 7,45 | 7,85 | 7,65 | 7,70 | 7,77 | 831 | 11.993.382 |
| 1/3/2023 | 7,95 | 7,74 | -4,44% | 7,54 | 7,96 | 7,74 | 7,74 | 7,85 | 921 | 14.310.472 |
| 28/2/2023 | 7,95 | 8,10 | +3,05% | 7,85 | 8,10 | 7,98 | 8,00 | 8,10 | 378 | 5.735.285 |
| 27/2/2023 | 7,83 | 7,86 | +0,38% | 7,75 | 7,91 | 7,81 | 7,85 | 7,86 | 370 | 3.914.712 |
| 24/2/2023 | 7,96 | 7,83 | +0,26% | 7,71 | 7,96 | 7,80 | 7,81 | 7,83 | 815 | 7.614.378 |
| 23/2/2023 | 7,84 | 7,81 | +0,13% | 7,81 | 7,97 | 7,87 | 7,81 | 7,97 | 287 | 3.038.563 |
| 22/2/2023 | 8,03 | 7,80 | -1,76% | 7,79 | 8,03 | 7,86 | 7,80 | 7,90 | 392 | 4.367.864 |
| 17/2/2023 | 8,03 | 7,94 | -1,00% | 7,89 | 8,03 | 7,94 | 7,94 | 7,96 | 402 | 4.472.203 |
| 16/2/2023 | 7,99 | 8,02 | +1,39% | 7,82 | 8,11 | 7,92 | 7,95 | 8,02 | 429 | 5.344.100 |
| 15/2/2023 | 7,87 | 7,91 | +0,76% | 7,87 | 8,15 | 8,02 | 7,91 | 8,06 | 331 | 3.420.276 |
| 14/2/2023 | 8,13 | 7,85 | -2,48% | 7,83 | 8,13 | 7,97 | 7,85 | 7,92 | 658 | 5.243.110 |
| 13/2/2023 | 7,79 | 8,05 | +4,41% | 7,79 | 8,09 | 8,00 | 7,96 | 8,05 | 325 | 4.386.511 |
| 10/2/2023 | 7,71 | 7,71 | +0,13% | 7,67 | 7,88 | 7,76 | 7,71 | 7,79 | 374 | 4.219.502 |
| 9/2/2023 | 8,00 | 7,70 | -3,75% | 7,67 | 8,06 | 7,87 | 7,70 | 7,79 | 555 | 5.400.183 |
| 8/2/2023 | 7,78 | 8,00 | +2,96% | 7,77 | 8,00 | 7,87 | 7,92 | 8,00 | 339 | 4.951.157 |
| 7/2/2023 | 7,74 | 7,77 | -0,26% | 7,71 | 7,98 | 7,84 | 7,77 | 7,84 | 436 | 5.414.900 |
| 6/2/2023 | 7,83 | 7,79 | -0,38% | 7,62 | 7,85 | 7,73 | 7,71 | 7,79 | 778 | 8.360.056 |
| 3/2/2023 | 7,89 | 7,82 | -0,13% | 7,75 | 7,96 | 7,84 | 7,79 | 7,82 | 663 | 8.192.651 |
| 2/2/2023 | 8,02 | 7,83 | -2,73% | 7,82 | 8,21 | 7,99 | 7,83 | 7,85 | 524 | 5.790.518 |
| 1/2/2023 | 8,10 | 8,05 | -2,42% | 7,89 | 8,14 | 7,98 | 7,94 | 8,05 | 822 | 9.999.999 |
| 31/1/2023 | 8,00 | 8,25 | +3,13% | 8,00 | 8,25 | 8,14 | 8,05 | 8,25 | 396 | 6.881.684 |
| 30/1/2023 | 8,37 | 8,00 | -4,88% | 8,00 | 8,40 | 8,15 | 8,00 | 8,08 | 510 | 6.124.588 |
| 27/1/2023 | 8,37 | 8,41 | +1,20% | 8,32 | 8,53 | 8,40 | 8,32 | 8,41 | 345 | 6.024.329 |
| 26/1/2023 | 8,20 | 8,31 | +0,85% | 8,20 | 8,44 | 8,34 | 8,31 | 8,41 | 312 | 4.043.410 |
| 25/1/2023 | 7,99 | 8,24 | +1,98% | 7,98 | 8,24 | 8,10 | 8,16 | 8,24 | 301 | 4.146.684 |
| 24/1/2023 | 7,94 | 8,08 | +1,76% | 7,93 | 8,08 | 7,99 | 8,00 | 8,08 | 302 | 3.919.503 |
| 23/1/2023 | 7,98 | 7,94 | -1,37% | 7,85 | 8,10 | 7,97 | 7,86 | 7,94 | 613 | 7.909.526 |
| 20/1/2023 | 7,91 | 8,05 | +2,55% | 7,79 | 8,05 | 7,92 | 8,00 | 8,05 | 665 | 7.017.567 |
| 19/1/2023 | 7,92 | 7,85 | -1,88% | 7,71 | 7,99 | 7,79 | 7,85 | 7,98 | 779 | 8.065.673 |
| 18/1/2023 | 7,93 | 8,00 | +1,01% | 7,87 | 8,02 | 7,92 | 7,90 | 8,00 | 648 | 7.188.686 |
| 17/1/2023 | 8,02 | 7,92 | -1,37% | 7,91 | 8,07 | 7,94 | 7,92 | 7,98 | 427 | 5.552.750 |
| 16/1/2023 | 8,32 | 8,03 | -3,02% | 7,91 | 8,32 | 8,05 | 7,95 | 8,03 | 605 | 7.358.864 |
| 13/1/2023 | 8,50 | 8,28 | -0,96% | 8,25 | 8,50 | 8,35 | 8,28 | 8,34 | 397 | 3.885.601 |
| 12/1/2023 | 8,38 | 8,36 | +0,60% | 8,29 | 8,50 | 8,42 | 8,36 | 8,49 | 375 | 5.854.737 |
| 11/1/2023 | 8,28 | 8,31 | +0,97% | 8,13 | 8,40 | 8,23 | 8,31 | 8,40 | 462 | 7.719.593 |
| 10/1/2023 | 8,13 | 8,23 | +1,98% | 8,01 | 8,27 | 8,16 | 8,22 | 8,28 | 386 | 4.970.491 |
| 9/1/2023 | 7,92 | 8,07 | +1,89% | 7,69 | 8,20 | 7,89 | 8,07 | 8,09 | 737 | 7.816.435 |
| 6/1/2023 | 8,00 | 7,92 | -1,00% | 7,87 | 8,12 | 7,97 | 7,92 | 7,96 | 581 | 5.563.407 |
| 5/1/2023 | 7,90 | 8,00 | +1,14% | 7,66 | 8,00 | 7,81 | 7,88 | 8,00 | 675 | 6.924.118 |
| 4/1/2023 | 8,07 | 7,91 | -0,25% | 7,77 | 8,07 | 7,87 | 7,84 | 7,91 | 766 | 8.959.297 |
| 3/1/2023 | 8,05 | 7,93 | -1,86% | 7,91 | 8,11 | 7,99 | 7,93 | 8,06 | 641 | 7.121.879 |
| 2/1/2023 | 8,21 | 8,08 | -0,86% | 7,94 | 8,26 | 8,02 | 8,06 | 8,08 | 688 | 7.862.442 |
| 29/12/2022 | 8,27 | 8,15 | -1,57% | 8,15 | 8,34 | 8,23 | 8,15 | 8,25 | 367 | 4.299.848 |
| 28/12/2022 | 8,06 | 8,28 | +2,86% | 8,06 | 8,28 | 8,19 | 8,21 | 8,28 | 388 | 3.934.036 |
| 27/12/2022 | 8,27 | 8,05 | -1,83% | 8,05 | 8,29 | 8,11 | 8,05 | 8,18 | 546 | 5.173.891 |
| 26/12/2022 | 8,29 | 8,20 | -0,73% | 8,11 | 8,32 | 8,19 | 8,20 | 8,23 | 363 | 5.218.581 |
| 23/12/2022 | 8,04 | 8,26 | -0,36% | 7,90 | 8,29 | 8,15 | 8,25 | 8,29 | 446 | 5.655.797 |
| 22/12/2022 | 8,38 | 8,29 | -0,12% | 8,22 | 8,45 | 8,30 | 8,24 | 8,29 | 500 | 5.899.259 |
| 21/12/2022 | 8,49 | 8,30 | -0,72% | 8,27 | 8,53 | 8,35 | 8,30 | 8,38 | 447 | 5.291.338 |
| 20/12/2022 | 8,53 | 8,36 | -0,24% | 8,35 | 8,72 | 8,57 | 8,35 | 8,57 | 539 | 6.298.281 |
| 19/12/2022 | 8,53 | 8,38 | -1,76% | 8,19 | 8,55 | 8,39 | 8,38 | 8,44 | 298 | 4.184.210 |
| 16/12/2022 | 8,23 | 8,53 | +5,44% | 8,16 | 8,53 | 8,29 | 8,29 | 8,53 | 355 | 5.052.749 |
| 15/12/2022 | 8,24 | 8,09 | -1,82% | 8,09 | 8,34 | 8,20 | 8,09 | 8,17 | 326 | 3.583.171 |
| 14/12/2022 | 8,38 | 8,24 | -0,12% | 8,05 | 8,40 | 8,14 | 8,17 | 8,24 | 419 | 5.435.468 |
| 13/12/2022 | 8,26 | 8,25 | -0,48% | 8,17 | 8,53 | 8,35 | 8,25 | 8,32 | 335 | 4.780.699 |
| 12/12/2022 | 8,56 | 8,29 | -4,05% | 8,09 | 8,60 | 8,25 | 8,25 | 8,29 | 1.107 | 11.694.893 |
| 9/12/2022 | 8,77 | 8,64 | -1,82% | 8,51 | 8,79 | 8,61 | 8,55 | 8,64 | 410 | 5.151.559 |
| 8/12/2022 | 9,18 | 8,80 | -2,44% | 8,67 | 9,18 | 8,85 | 8,73 | 8,80 | 904 | 9.641.928 |
| 7/12/2022 | 9,23 | 9,02 | -2,49% | 9,02 | 9,26 | 9,15 | 9,02 | 9,26 | 352 | 3.793.894 |
| 6/12/2022 | 9,20 | 9,25 | +0,87% | 8,97 | 9,25 | 9,11 | 9,15 | 9,25 | 362 | 5.336.286 |
| 5/12/2022 | 9,50 | 9,17 | -3,68% | 9,06 | 9,50 | 9,21 | 9,14 | 9,17 | 480 | 6.596.202 |
| 2/12/2022 | 9,45 | 9,52 | +0,63% | 9,27 | 9,52 | 9,41 | 9,44 | 9,52 | 232 | 4.151.685 |
| 1/12/2022 | 9,33 | 9,46 | +0,42% | 9,23 | 9,50 | 9,37 | 9,35 | 9,46 | 347 | 8.441.927 |
| 30/11/2022 | 9,37 | 9,42 | +0,53% | 9,13 | 9,43 | 9,27 | 9,29 | 9,42 | 353 | 5.120.219 |
| 29/11/2022 | 9,20 | 9,37 | +2,52% | 9,15 | 9,42 | 9,33 | 9,30 | 9,37 | 190 | 3.366.877 |
| 28/11/2022 | 9,28 | 9,14 | -1,19% | 9,13 | 9,28 | 9,19 | 9,14 | 9,25 | 361 | 4.946.496 |
| 25/11/2022 | 9,67 | 9,25 | -4,24% | 9,24 | 9,67 | 9,39 | 9,25 | 9,30 | 404 | 5.060.384 |
| 24/11/2022 | 9,52 | 9,66 | +0,63% | 9,46 | 9,69 | 9,60 | 9,60 | 9,66 | 135 | 2.519.507 |
| 23/11/2022 | 9,49 | 9,60 | +0,95% | 9,31 | 9,60 | 9,41 | 9,45 | 9,60 | 190 | 2.952.682 |
| 22/11/2022 | 9,53 | 9,51 | -0,21% | 9,42 | 9,65 | 9,50 | 9,51 | 9,53 | 209 | 2.731.660 |
| 21/11/2022 | 9,32 | 9,53 | +3,47% | 9,32 | 9,60 | 9,46 | 9,40 | 9,53 | 215 | 3.617.791 |
| 18/11/2022 | 9,50 | 9,21 | -0,43% | 9,21 | 9,79 | 9,52 | 9,21 | 9,46 | 288 | 4.406.469 |
| 17/11/2022 | 9,38 | 9,25 | -1,49% | 9,12 | 9,53 | 9,22 | 9,25 | 9,53 | 455 | 7.343.019 |
| 16/11/2022 | 9,79 | 9,39 | -3,20% | 9,39 | 9,95 | 9,61 | 9,39 | 9,51 | 472 | 6.574.873 |
| 14/11/2022 | 9,68 | 9,70 | +1,15% | 9,65 | 10,08 | 9,81 | 9,70 | 9,85 | 347 | 5.604.604 |
| 11/11/2022 | 9,41 | 9,59 | +2,24% | 9,05 | 9,84 | 9,48 | 9,59 | 9,71 | 514 | 6.253.032 |
| 10/11/2022 | 10,00 | 9,38 | -4,38% | 9,31 | 10,00 | 9,53 | 9,38 | 9,48 | 595 | 8.181.408 |
| 9/11/2022 | 9,96 | 9,81 | -1,51% | 9,81 | 10,20 | 10,01 | 9,81 | 9,99 | 352 | 4.451.961 |
| 8/11/2022 | 9,94 | 9,96 | +1,01% | 9,70 | 10,14 | 9,92 | 9,96 | 10,04 | 289 | 5.200.024 |
| 7/11/2022 | 10,12 | 9,86 | -2,67% | 9,86 | 10,38 | 10,13 | 9,86 | 10,02 | 504 | 6.708.172 |
| 4/11/2022 | 10,35 | 10,13 | -1,94% | 10,04 | 10,50 | 10,19 | 10,13 | 10,25 | 370 | 5.574.886 |
| 3/11/2022 | 9,90 | 10,33 | +3,40% | 9,85 | 10,35 | 10,20 | 10,24 | 10,33 | 352 | 6.606.948 |
| 1/11/2022 | 9,94 | 9,99 | -0,10% | 9,88 | 10,19 | 10,06 | 9,99 | 10,13 | 593 | 13.842.930 |
| 31/10/2022 | 9,40 | 10,00 | +3,31% | 9,36 | 10,12 | 9,84 | 9,88 | 10,00 | 432 | 7.320.928 |
| 28/10/2022 | 9,55 | 9,68 | +1,26% | 9,42 | 9,68 | 9,54 | 9,66 | 9,68 | 249 | 4.562.748 |
| 27/10/2022 | 9,35 | 9,56 | +1,81% | 9,30 | 9,67 | 9,47 | 9,55 | 9,66 | 280 | 3.842.332 |
| 26/10/2022 | 9,36 | 9,39 | +0,11% | 9,27 | 9,52 | 9,37 | 9,38 | 9,39 | 416 | 5.329.015 |
| 25/10/2022 | 9,70 | 9,38 | -2,90% | 9,38 | 9,70 | 9,51 | 9,38 | 9,50 | 663 | 6.833.016 |
| 24/10/2022 | 9,78 | 9,66 | -1,23% | 9,53 | 9,87 | 9,64 | 9,62 | 9,66 | 439 | 5.172.159 |
| 21/10/2022 | 9,70 | 9,78 | +1,03% | 9,50 | 9,89 | 9,72 | 9,78 | 9,86 | 334 | 6.494.433 |
| 20/10/2022 | 10,00 | 9,68 | -2,22% | 9,60 | 10,02 | 9,77 | 9,68 | 9,78 | 429 | 5.711.248 |
| 19/10/2022 | 9,95 | 9,90 | +0,51% | 9,83 | 9,97 | 9,91 | 9,90 | 9,97 | 291 | 4.117.858 |
| 18/10/2022 | 9,77 | 9,85 | +2,28% | 9,64 | 10,03 | 9,89 | 9,85 | 9,94 | 373 | 5.544.173 |
| 17/10/2022 | 9,53 | 9,63 | +1,90% | 9,47 | 9,74 | 9,64 | 9,63 | 9,73 | 343 | 5.562.729 |
| 14/10/2022 | 9,70 | 9,45 | -1,97% | 9,44 | 9,75 | 9,56 | 9,45 | 9,54 | 699 | 6.407.799 |
| 13/10/2022 | 9,67 | 9,64 | -0,41% | 9,57 | 9,95 | 9,74 | 9,64 | 9,84 | 320 | 4.480.064 |
| 11/10/2022 | 9,98 | 9,68 | -1,83% | 9,68 | 9,98 | 9,80 | 9,68 | 9,77 | 503 | 6.725.572 |
| 10/10/2022 | 10,00 | 9,86 | -0,50% | 9,76 | 10,00 | 9,86 | 9,86 | 9,98 | 383 | 4.709.383 |
| 7/10/2022 | 9,94 | 9,91 | -0,50% | 9,78 | 10,09 | 9,93 | 9,91 | 10,04 | 473 | 6.490.445 |
| 6/10/2022 | 9,87 | 9,96 | +1,01% | 9,68 | 10,12 | 9,92 | 9,96 | 10,05 | 351 | 5.317.587 |
| 5/10/2022 | 10,10 | 9,86 | -1,00% | 9,68 | 10,10 | 9,88 | 9,86 | 9,92 | 314 | 5.580.684 |
| 4/10/2022 | 10,18 | 9,96 | -2,35% | 9,93 | 10,37 | 10,12 | 9,96 | 10,05 | 418 | 6.533.613 |
| 3/10/2022 | 9,63 | 10,20 | +6,92% | 9,63 | 10,21 | 9,99 | 10,19 | 10,20 | 652 | 11.424.728 |
| 30/9/2022 | 9,35 | 9,54 | +2,58% | 9,25 | 9,59 | 9,42 | 9,54 | 9,58 | 267 | 4.211.282 |
| 29/9/2022 | 9,48 | 9,30 | -1,90% | 9,20 | 9,48 | 9,30 | 9,30 | 9,35 | 286 | 3.908.240 |
| 28/9/2022 | 9,55 | 9,48 | +0,53% | 9,36 | 9,59 | 9,47 | 9,48 | 9,58 | 251 | 3.440.262 |
| 27/9/2022 | 9,55 | 9,43 | +1,40% | 9,37 | 9,58 | 9,46 | 9,43 | 9,50 | 250 | 4.108.964 |
| 26/9/2022 | 9,69 | 9,30 | -4,22% | 9,30 | 9,69 | 9,46 | 9,30 | 9,42 | 433 | 5.960.474 |
| 23/9/2022 | 9,88 | 9,71 | -0,82% | 9,65 | 9,93 | 9,77 | 9,71 | 9,85 | 341 | 5.741.263 |
| 22/9/2022 | 9,73 | 9,79 | +1,56% | 9,61 | 9,94 | 9,78 | 9,79 | 9,95 | 454 | 8.457.330 |
| 21/9/2022 | 9,65 | 9,64 | -0,10% | 9,41 | 9,75 | 9,58 | 9,53 | 9,64 | 375 | 5.584.408 |
| 20/9/2022 | 9,48 | 9,65 | +2,88% | 9,39 | 9,78 | 9,64 | 9,52 | 9,65 | 480 | 7.519.771 |
| 19/9/2022 | 9,33 | 9,38 | +1,08% | 9,18 | 9,50 | 9,33 | 9,38 | 9,49 | 322 | 5.783.322 |
| 16/9/2022 | 9,39 | 9,28 | -0,64% | 9,21 | 9,47 | 9,28 | 9,23 | 9,28 | 382 | 5.668.497 |
| 15/9/2022 | 9,36 | 9,34 | -0,64% | 9,25 | 9,49 | 9,39 | 9,34 | 9,49 | 343 | 4.866.193 |
| 14/9/2022 | 9,29 | 9,40 | +1,40% | 9,17 | 9,40 | 9,28 | 9,32 | 9,40 | 357 | 5.902.616 |
| 13/9/2022 | 9,67 | 9,27 | -1,38% | 9,13 | 9,67 | 9,30 | 9,20 | 9,27 | 640 | 9.158.777 |
| 12/9/2022 | 9,47 | 9,40 | +0,53% | 9,33 | 9,55 | 9,44 | 9,40 | 9,46 | 493 | 8.552.560 |