Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RBED11 - FII RIOB ED - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 94,01 | 93,55 | -0,39% | 92,62 | 94,70 | 93,41 | 93,31 | 94,20 | 167 | 22.502.915 |
| 20/1/2025 | 94,20 | 93,92 | -0,30% | 93,04 | 94,98 | 93,44 | 93,23 | 93,93 | 181 | 28.443.699 |
| 17/1/2025 | 95,90 | 94,20 | -1,77% | 93,09 | 95,90 | 94,15 | 93,69 | 94,20 | 134 | 17.682.640 |
| 16/1/2025 | 96,68 | 95,90 | -0,81% | 95,25 | 96,68 | 95,59 | 95,90 | 95,95 | 98 | 21.165.029 |
| 15/1/2025 | 95,21 | 96,68 | +1,54% | 94,75 | 96,99 | 96,00 | 96,68 | 96,70 | 127 | 21.140.245 |
| 14/1/2025 | 98,00 | 95,21 | -1,79% | 92,94 | 98,14 | 94,67 | 95,20 | 96,75 | 133 | 24.094.006 |
| 13/1/2025 | 98,87 | 96,95 | -1,94% | 96,74 | 98,90 | 97,70 | 96,82 | 97,49 | 74 | 5.158.661 |
| 10/1/2025 | 98,70 | 98,87 | +0,17% | 98,00 | 98,99 | 98,66 | 97,17 | 99,01 | 77 | 8.553.839 |
| 9/1/2025 | 101,00 | 98,70 | -2,28% | 98,70 | 101,36 | 99,12 | 98,70 | 100,00 | 73 | 4.569.751 |
| 8/1/2025 | 103,90 | 101,00 | -0,15% | 99,80 | 103,90 | 100,81 | 99,99 | 101,00 | 304 | 48.633.824 |
| 7/1/2025 | 102,01 | 101,15 | +0,15% | 101,00 | 103,95 | 102,72 | 101,15 | 101,49 | 1.152 | 17.833.403 |
| 6/1/2025 | 102,00 | 101,00 | -1,86% | 100,50 | 102,81 | 101,30 | 101,00 | 101,48 | 86 | 11.436.811 |
| 3/1/2025 | 101,00 | 102,91 | +1,89% | 99,78 | 102,91 | 100,78 | 101,05 | 102,91 | 75 | 9.735.431 |
| 2/1/2025 | 99,57 | 101,00 | +1,44% | 99,57 | 105,00 | 102,06 | 100,50 | 101,09 | 58 | 11.084.686 |
| 30/12/2024 | 99,00 | 99,57 | +0,58% | 99,00 | 103,50 | 100,50 | 99,57 | 101,89 | 87 | 9.206.119 |
| 27/12/2024 | 97,99 | 99,00 | +1,25% | 96,70 | 99,50 | 98,26 | 98,60 | 99,00 | 119 | 17.992.828 |
| 26/12/2024 | 97,02 | 97,78 | +0,80% | 96,03 | 98,99 | 97,03 | 97,29 | 98,10 | 132 | 14.448.629 |
| 23/12/2024 | 95,30 | 97,00 | +1,66% | 94,00 | 99,00 | 96,79 | 97,00 | 98,50 | 124 | 22.330.946 |
| 20/12/2024 | 91,86 | 95,42 | +3,88% | 91,86 | 95,42 | 93,32 | 94,95 | 95,39 | 176 | 21.773.138 |
| 19/12/2024 | 94,99 | 91,86 | -1,23% | 90,22 | 94,99 | 91,85 | 91,86 | 92,43 | 198 | 17.286.577 |
| 18/12/2024 | 93,60 | 93,00 | -0,65% | 92,00 | 94,98 | 92,83 | 92,00 | 93,05 | 167 | 18.956.460 |
| 17/12/2024 | 93,10 | 93,61 | -1,46% | 92,20 | 95,20 | 94,04 | 92,20 | 93,62 | 225 | 19.824.785 |
| 16/12/2024 | 95,00 | 95,00 | +1,55% | 92,40 | 96,00 | 94,40 | 94,50 | 95,25 | 162 | 17.096.530 |
| 13/12/2024 | 92,50 | 93,55 | +1,10% | 92,00 | 93,59 | 92,79 | 93,55 | 93,95 | 1.468 | 41.088.032 |
| 12/12/2024 | 96,17 | 92,53 | -2,62% | 92,00 | 96,17 | 93,32 | 92,52 | 93,44 | 176 | 15.576.774 |
| 11/12/2024 | 96,30 | 95,02 | -1,43% | 95,00 | 97,37 | 96,17 | 95,02 | 95,49 | 120 | 15.022.674 |
| 10/12/2024 | 97,00 | 96,40 | -0,62% | 95,00 | 97,69 | 96,71 | 96,40 | 97,10 | 126 | 23.984.832 |
| 9/12/2024 | 97,26 | 97,00 | -0,27% | 96,00 | 97,75 | 97,09 | 97,00 | 97,70 | 199 | 23.448.526 |
| 6/12/2024 | 94,50 | 97,26 | +2,38% | 94,50 | 97,50 | 96,84 | 97,26 | 97,40 | 132 | 12.115.432 |
| 5/12/2024 | 98,21 | 95,00 | -3,06% | 90,00 | 98,21 | 94,39 | 95,00 | 95,90 | 285 | 35.381.021 |
| 4/12/2024 | 101,99 | 98,00 | -3,92% | 98,00 | 101,99 | 98,83 | 98,00 | 98,99 | 303 | 31.548.422 |
| 3/12/2024 | 104,20 | 102,00 | -2,11% | 101,00 | 104,94 | 102,43 | 101,02 | 102,00 | 206 | 25.220.460 |
| 2/12/2024 | 108,50 | 104,20 | -5,44% | 101,80 | 108,50 | 104,05 | 104,19 | 104,50 | 391 | 112.810.054 |
| 29/11/2024 | 110,01 | 110,19 | +0,26% | 109,70 | 110,99 | 110,14 | 110,19 | 110,20 | 115 | 16.719.302 |
| 28/11/2024 | 110,20 | 109,90 | -0,27% | 109,85 | 112,19 | 110,40 | 109,90 | 110,05 | 173 | 38.212.088 |
| 27/11/2024 | 110,05 | 110,20 | +0,17% | 109,54 | 112,35 | 111,41 | 110,20 | 111,47 | 976 | 49.444.352 |
| 26/11/2024 | 109,62 | 110,01 | -0,94% | 109,62 | 111,00 | 110,37 | 110,01 | 110,78 | 1.222 | 59.348.079 |
| 25/11/2024 | 111,58 | 111,05 | -0,50% | 109,00 | 111,58 | 110,49 | 110,37 | 111,06 | 348 | 66.144.068 |
| 22/11/2024 | 110,03 | 111,61 | +1,46% | 108,66 | 111,66 | 110,18 | 110,46 | 111,60 | 1.176 | 77.645.330 |
| 21/11/2024 | 108,51 | 110,00 | +1,38% | 108,50 | 110,30 | 109,46 | 109,67 | 110,00 | 2.250 | 199.701.912 |
| 19/11/2024 | 107,66 | 108,50 | +0,79% | 107,66 | 110,30 | 108,06 | 108,50 | 109,41 | 600 | 1.057.024.821 |
| 18/11/2024 | 109,00 | 107,65 | -0,32% | 107,12 | 110,00 | 108,02 | 107,65 | 107,69 | 350 | 996.645.611 |
| 14/11/2024 | 106,80 | 108,00 | +1,24% | 106,80 | 113,00 | 110,50 | 108,00 | 109,00 | 407 | 103.740.892 |
| 13/11/2024 | 107,07 | 106,68 | -0,45% | 106,05 | 107,16 | 106,81 | 106,50 | 106,86 | 290 | 54.911.854 |
| 12/11/2024 | 110,58 | 107,16 | -3,09% | 107,16 | 110,90 | 109,31 | 107,16 | 108,05 | 429 | 92.175.869 |
| 11/11/2024 | 114,00 | 110,58 | -3,76% | 110,24 | 114,00 | 111,24 | 110,58 | 110,81 | 775 | 161.015.079 |
| 8/11/2024 | 114,83 | 114,90 | +0,06% | 114,59 | 116,00 | 115,06 | 114,60 | 114,90 | 126 | 16.913.963 |
| 7/11/2024 | 116,43 | 114,83 | -1,38% | 114,54 | 116,43 | 115,57 | 114,85 | 116,20 | 121 | 14.978.651 |
| 6/11/2024 | 115,61 | 116,44 | +1,25% | 113,80 | 117,00 | 115,20 | 115,18 | 116,44 | 149 | 21.750.080 |
| 5/11/2024 | 116,10 | 115,00 | -0,90% | 113,03 | 117,57 | 114,21 | 114,99 | 115,62 | 341 | 24.933.466 |
| 4/11/2024 | 119,00 | 116,05 | -3,24% | 116,00 | 119,99 | 118,24 | 116,05 | 117,58 | 169 | 29.099.874 |
| 1/11/2024 | 124,00 | 119,93 | -4,89% | 118,04 | 124,00 | 119,34 | 118,16 | 119,90 | 256 | 12.579.222 |
| 31/10/2024 | 126,98 | 126,10 | -0,69% | 125,12 | 127,85 | 126,62 | 126,00 | 126,10 | 124 | 17.500.054 |
| 30/10/2024 | 126,00 | 126,98 | +0,78% | 125,31 | 127,00 | 126,53 | 126,00 | 126,98 | 76 | 11.767.438 |
| 29/10/2024 | 125,02 | 126,00 | +0,48% | 125,00 | 127,84 | 125,80 | 127,00 | 127,48 | 120 | 28.305.070 |
| 28/10/2024 | 127,20 | 125,40 | -0,47% | 125,03 | 127,97 | 125,74 | 125,20 | 125,96 | 115 | 14.284.620 |
| 25/10/2024 | 128,00 | 125,99 | -1,18% | 125,01 | 128,00 | 126,35 | 125,99 | 127,85 | 132 | 15.352.484 |
| 24/10/2024 | 128,70 | 127,50 | -0,86% | 123,30 | 128,70 | 127,45 | 126,42 | 127,50 | 132 | 18.735.418 |
| 23/10/2024 | 129,80 | 128,60 | -0,92% | 128,60 | 129,80 | 129,16 | 128,60 | 128,69 | 63 | 13.342.398 |
| 22/10/2024 | 129,69 | 129,80 | +0,08% | 129,31 | 130,80 | 129,94 | 129,80 | 129,81 | 56 | 8.433.352 |
| 21/10/2024 | 129,58 | 129,69 | +0,08% | 129,58 | 130,85 | 130,03 | 129,70 | 130,39 | 72 | 3.445.899 |
| 18/10/2024 | 129,50 | 129,58 | -1,01% | 129,31 | 131,40 | 129,93 | 129,58 | 130,60 | 224 | 14.097.584 |
| 17/10/2024 | 130,02 | 130,90 | +0,68% | 128,55 | 132,00 | 130,18 | 130,90 | 130,98 | 120 | 17.366.749 |
| 16/10/2024 | 129,69 | 130,01 | +1,25% | 128,51 | 132,23 | 130,79 | 130,01 | 132,21 | 89 | 16.231.715 |
| 15/10/2024 | 129,70 | 128,40 | -0,78% | 128,40 | 131,00 | 129,70 | 128,40 | 130,94 | 131 | 20.935.116 |
| 14/10/2024 | 129,17 | 129,41 | +1,54% | 127,47 | 132,22 | 129,66 | 129,41 | 129,60 | 195 | 31.080.159 |
| 11/10/2024 | 126,70 | 127,45 | +0,60% | 126,67 | 129,43 | 127,46 | 127,45 | 128,00 | 126 | 13.639.190 |
| 10/10/2024 | 128,85 | 126,69 | -1,68% | 126,50 | 129,43 | 127,77 | 126,69 | 126,70 | 193 | 15.613.887 |
| 9/10/2024 | 128,76 | 128,85 | -0,06% | 127,96 | 129,95 | 128,60 | 127,98 | 128,85 | 127 | 11.343.371 |
| 8/10/2024 | 128,90 | 128,93 | +0,02% | 128,76 | 129,98 | 129,07 | 128,93 | 129,31 | 117 | 10.712.895 |
| 7/10/2024 | 129,79 | 128,90 | -0,53% | 128,90 | 129,99 | 129,37 | 128,60 | 128,90 | 85 | 8.072.753 |
| 4/10/2024 | 129,85 | 129,59 | -0,13% | 128,90 | 129,85 | 129,37 | 128,90 | 129,59 | 87 | 9.146.732 |
| 3/10/2024 | 129,30 | 129,76 | +0,40% | 129,30 | 130,64 | 129,74 | 129,31 | 129,99 | 131 | 9.030.518 |
| 2/10/2024 | 129,89 | 129,24 | -0,55% | 129,07 | 129,90 | 129,58 | 129,24 | 129,49 | 85 | 11.727.836 |
| 1/10/2024 | 128,66 | 129,95 | -0,03% | 128,66 | 130,79 | 129,48 | 129,48 | 129,89 | 118 | 19.837.786 |
| 30/9/2024 | 130,01 | 129,99 | +0,32% | 128,54 | 132,90 | 130,62 | 130,00 | 132,86 | 156 | 10.293.069 |
| 26/9/2024 | 129,00 | 129,58 | +0,84% | 128,50 | 129,85 | 129,10 | 129,33 | 129,59 | 145 | 17.235.474 |
| 25/9/2024 | 130,99 | 128,50 | -1,90% | 128,45 | 131,58 | 129,30 | 128,51 | 128,99 | 224 | 35.119.953 |
| 24/9/2024 | 128,79 | 130,99 | +1,94% | 128,79 | 131,76 | 130,15 | 130,78 | 130,99 | 141 | 13.718.446 |
| 23/9/2024 | 133,00 | 128,50 | -2,65% | 128,50 | 133,00 | 131,41 | 129,18 | 130,20 | 197 | 15.033.616 |
| 20/9/2024 | 133,00 | 132,00 | -0,75% | 131,40 | 133,00 | 132,38 | 132,00 | 132,69 | 156 | 14.363.901 |
| 19/9/2024 | 133,95 | 133,00 | -0,71% | 133,00 | 133,95 | 133,28 | 132,50 | 133,00 | 98 | 13.728.826 |
| 18/9/2024 | 133,80 | 133,95 | +0,65% | 133,50 | 134,43 | 133,77 | 133,68 | 133,95 | 136 | 18.366.864 |
| 17/9/2024 | 135,08 | 133,09 | -1,35% | 133,03 | 136,47 | 134,18 | 133,09 | 133,78 | 235 | 25.616.359 |
| 16/9/2024 | 136,46 | 134,91 | -0,21% | 134,90 | 136,46 | 135,33 | 134,90 | 134,98 | 120 | 15.062.551 |
| 13/9/2024 | 136,39 | 135,19 | -0,88% | 135,00 | 136,39 | 135,52 | 135,19 | 135,34 | 219 | 16.005.681 |
| 12/9/2024 | 136,54 | 136,39 | +0,29% | 136,14 | 136,54 | 136,44 | 136,20 | 136,39 | 63 | 4.870.992 |
| 11/9/2024 | 137,01 | 136,00 | -0,74% | 134,67 | 137,13 | 136,11 | 136,00 | 136,58 | 129 | 7.336.398 |
| 10/9/2024 | 136,99 | 137,01 | -0,01% | 134,50 | 137,01 | 135,83 | 135,24 | 137,01 | 3.275 | 187.581.948 |
| 9/9/2024 | 137,01 | 137,02 | -0,13% | 136,97 | 137,21 | 137,02 | 137,02 | 137,10 | 154 | 79.939.193 |
| 6/9/2024 | 136,16 | 137,20 | +0,15% | 136,16 | 137,23 | 136,99 | 137,14 | 137,20 | 110 | 23.056.594 |
| 5/9/2024 | 137,10 | 137,00 | -0,07% | 136,90 | 137,10 | 137,03 | 136,99 | 137,05 | 72 | 10.236.367 |
| 4/9/2024 | 137,00 | 137,09 | +0,07% | 136,90 | 137,09 | 136,99 | 137,03 | 137,09 | 80 | 43.209.572 |
| 3/9/2024 | 136,99 | 137,00 | 0,00% | 136,90 | 137,35 | 137,03 | 137,00 | 137,02 | 108 | 17.362.591 |
| 2/9/2024 | 137,00 | 137,00 | -0,44% | 135,50 | 137,05 | 136,96 | 136,62 | 137,02 | 366 | 46.869.641 |
| 30/8/2024 | 136,95 | 137,61 | +0,30% | 136,95 | 137,89 | 137,22 | 137,22 | 137,61 | 157 | 12.446.178 |
| 29/8/2024 | 137,20 | 137,20 | +0,34% | 136,94 | 137,21 | 137,08 | 136,93 | 137,20 | 87 | 6.703.386 |
| 28/8/2024 | 137,00 | 136,73 | -0,20% | 136,73 | 137,29 | 136,97 | 136,73 | 137,07 | 241 | 29.901.777 |
| 27/8/2024 | 137,17 | 137,00 | -0,19% | 137,00 | 137,99 | 137,12 | 137,00 | 137,05 | 103 | 15.248.681 |
| 26/8/2024 | 137,48 | 137,26 | -0,16% | 137,00 | 137,48 | 137,18 | 137,25 | 137,34 | 153 | 26.737.358 |
| 23/8/2024 | 137,01 | 137,48 | -0,22% | 136,72 | 138,00 | 137,48 | 137,48 | 137,71 | 202 | 13.748.873 |
| 22/8/2024 | 137,00 | 137,78 | +0,20% | 137,00 | 138,00 | 137,66 | 137,06 | 137,62 | 98 | 7.971.072 |
| 21/8/2024 | 136,68 | 137,50 | +0,61% | 136,65 | 137,51 | 137,27 | 137,50 | 137,79 | 102 | 65.808.601 |
| 20/8/2024 | 135,70 | 136,66 | +0,18% | 135,70 | 136,66 | 136,16 | 136,50 | 136,66 | 182 | 33.619.290 |
| 19/8/2024 | 136,68 | 136,41 | -0,20% | 136,00 | 136,68 | 136,45 | 136,41 | 136,56 | 136 | 25.912.627 |
| 16/8/2024 | 136,25 | 136,68 | +0,32% | 136,00 | 136,69 | 136,40 | 136,35 | 136,68 | 169 | 14.036.082 |
| 15/8/2024 | 136,15 | 136,25 | +0,18% | 136,00 | 136,25 | 136,13 | 136,24 | 136,25 | 133 | 10.768.505 |
| 14/8/2024 | 135,70 | 136,00 | +0,22% | 135,70 | 136,00 | 135,85 | 135,90 | 136,15 | 197 | 25.187.835 |
| 13/8/2024 | 135,86 | 135,70 | -0,14% | 135,70 | 136,40 | 135,86 | 135,70 | 135,94 | 279 | 54.480.961 |
| 12/8/2024 | 134,95 | 135,89 | +0,70% | 134,75 | 135,94 | 135,44 | 135,68 | 135,85 | 493 | 17.594.263 |
| 9/8/2024 | 133,30 | 134,95 | +0,56% | 133,30 | 135,18 | 134,69 | 134,73 | 135,00 | 199 | 19.826.493 |
| 8/8/2024 | 134,67 | 134,20 | -0,68% | 133,20 | 136,00 | 134,76 | 134,21 | 134,50 | 260 | 25.779.935 |
| 7/8/2024 | 135,08 | 135,12 | -0,06% | 134,22 | 135,98 | 135,21 | 135,00 | 135,18 | 156 | 11.993.207 |
| 6/8/2024 | 136,00 | 135,20 | -0,28% | 135,10 | 136,00 | 135,37 | 135,10 | 135,20 | 118 | 14.742.273 |
| 5/8/2024 | 136,70 | 135,58 | -0,82% | 135,00 | 136,70 | 135,51 | 135,55 | 135,58 | 247 | 17.277.993 |
| 2/8/2024 | 137,05 | 136,70 | +0,14% | 136,37 | 137,06 | 136,80 | 136,50 | 136,79 | 193 | 15.116.635 |
| 1/8/2024 | 138,11 | 136,51 | -1,08% | 136,51 | 138,11 | 137,04 | 136,51 | 137,03 | 145 | 11.758.302 |
| 31/7/2024 | 137,95 | 138,00 | -0,14% | 137,11 | 138,34 | 137,95 | 138,00 | 138,11 | 192 | 12.774.414 |
| 30/7/2024 | 137,65 | 138,20 | +0,35% | 137,65 | 138,22 | 138,04 | 137,87 | 138,09 | 80 | 9.097.329 |
| 29/7/2024 | 138,36 | 137,72 | -0,46% | 137,71 | 138,36 | 137,95 | 137,72 | 137,99 | 121 | 11.491.288 |
| 26/7/2024 | 137,99 | 138,36 | +0,49% | 137,65 | 138,36 | 137,95 | 137,90 | 138,36 | 183 | 28.832.848 |
| 25/7/2024 | 137,98 | 137,69 | -0,14% | 137,11 | 137,99 | 137,73 | 137,68 | 137,98 | 115 | 10.881.330 |
| 24/7/2024 | 137,33 | 137,88 | +0,41% | 137,28 | 137,99 | 137,78 | 137,54 | 137,88 | 114 | 12.758.722 |
| 23/7/2024 | 137,95 | 137,32 | -0,42% | 137,00 | 137,95 | 137,46 | 137,45 | 137,56 | 89 | 8.096.945 |
| 22/7/2024 | 137,90 | 137,90 | -0,01% | 136,95 | 137,94 | 137,45 | 137,90 | 137,95 | 243 | 26.143.792 |
| 19/7/2024 | 136,20 | 137,91 | +1,40% | 136,20 | 137,98 | 136,85 | 137,00 | 137,91 | 127 | 13.028.831 |
| 18/7/2024 | 137,50 | 136,00 | -1,00% | 136,00 | 137,50 | 136,26 | 136,00 | 136,53 | 186 | 35.782.914 |
| 17/7/2024 | 137,50 | 137,38 | +0,24% | 136,10 | 137,50 | 136,87 | 137,15 | 137,38 | 194 | 34.656.636 |
| 16/7/2024 | 138,00 | 137,05 | -0,65% | 137,01 | 138,01 | 137,63 | 137,05 | 137,50 | 147 | 14.066.450 |
| 15/7/2024 | 137,94 | 137,94 | 0,00% | 137,00 | 138,00 | 137,72 | 137,93 | 137,94 | 123 | 19.638.985 |
| 12/7/2024 | 137,58 | 137,94 | +0,28% | 137,20 | 138,47 | 137,82 | 137,94 | 137,95 | 155 | 13.203.186 |
| 11/7/2024 | 137,50 | 137,55 | +0,03% | 137,48 | 138,50 | 137,83 | 137,55 | 137,77 | 251 | 19.118.126 |
| 10/7/2024 | 138,28 | 137,51 | -0,36% | 137,50 | 138,91 | 137,75 | 137,51 | 137,55 | 461 | 23.570.724 |
| 9/7/2024 | 136,67 | 138,00 | +1,43% | 136,67 | 139,10 | 138,43 | 138,01 | 138,88 | 265 | 111.441.952 |
| 8/7/2024 | 135,56 | 136,06 | -0,38% | 135,50 | 136,58 | 136,00 | 136,00 | 136,06 | 111 | 6.337.682 |
| 5/7/2024 | 133,09 | 136,58 | +2,65% | 133,09 | 137,82 | 136,03 | 135,66 | 136,58 | 145 | 8.202.635 |
| 4/7/2024 | 132,00 | 133,06 | +0,80% | 132,00 | 134,62 | 133,63 | 133,08 | 134,39 | 261 | 18.655.393 |
| 3/7/2024 | 131,91 | 132,00 | +0,07% | 131,21 | 133,15 | 132,37 | 131,89 | 132,00 | 248 | 15.407.985 |
| 2/7/2024 | 131,64 | 131,91 | +0,69% | 131,14 | 132,87 | 131,85 | 131,90 | 132,55 | 384 | 27.003.653 |
| 1/7/2024 | 138,48 | 131,00 | -5,26% | 129,99 | 138,48 | 132,61 | 130,85 | 131,00 | 430 | 59.025.032 |
| 28/6/2024 | 138,91 | 138,28 | -0,12% | 137,02 | 138,91 | 137,83 | 138,10 | 138,22 | 186 | 21.364.751 |
| 27/6/2024 | 138,44 | 138,45 | +0,82% | 138,35 | 138,45 | 138,40 | 138,36 | 138,45 | 69 | 10.463.667 |
| 26/6/2024 | 137,70 | 137,32 | +0,48% | 136,72 | 137,71 | 137,36 | 137,38 | 137,48 | 193 | 9.038.595 |
| 25/6/2024 | 137,29 | 136,66 | -1,26% | 136,65 | 138,39 | 137,21 | 136,67 | 137,58 | 191 | 29.048.867 |
| 24/6/2024 | 138,08 | 138,41 | +0,24% | 137,27 | 138,90 | 138,33 | 137,40 | 138,42 | 140 | 13.695.291 |
| 21/6/2024 | 138,29 | 138,08 | -0,12% | 138,00 | 138,91 | 138,40 | 138,08 | 138,50 | 150 | 9.798.858 |
| 20/6/2024 | 138,49 | 138,25 | +0,18% | 138,02 | 138,60 | 138,46 | 138,04 | 138,29 | 78 | 13.002.172 |
| 19/6/2024 | 138,16 | 138,00 | +0,13% | 137,20 | 138,16 | 137,99 | 138,00 | 138,13 | 76 | 13.385.762 |
| 18/6/2024 | 136,24 | 137,82 | -0,40% | 136,24 | 138,45 | 137,96 | 136,84 | 137,82 | 155 | 19.770.278 |
| 17/6/2024 | 138,99 | 138,38 | -0,42% | 136,00 | 138,99 | 138,23 | 137,24 | 138,38 | 186 | 26.665.259 |
| 14/6/2024 | 139,04 | 138,97 | +0,12% | 138,60 | 139,05 | 138,84 | 138,70 | 138,95 | 145 | 17.813.235 |
| 13/6/2024 | 138,83 | 138,80 | -0,44% | 138,62 | 139,14 | 138,95 | 138,90 | 139,04 | 108 | 18.536.504 |
| 12/6/2024 | 139,87 | 139,41 | -0,33% | 138,70 | 139,87 | 139,28 | 138,94 | 139,41 | 132 | 19.541.177 |
| 11/6/2024 | 138,60 | 139,87 | -0,34% | 138,50 | 140,34 | 139,34 | 139,25 | 139,88 | 454 | 25.053.787 |
| 10/6/2024 | 139,43 | 140,35 | +0,66% | 138,34 | 141,98 | 139,23 | 139,76 | 140,35 | 347 | 18.852.428 |
| 7/6/2024 | 137,99 | 139,43 | +0,58% | 137,99 | 139,45 | 138,52 | 138,89 | 139,44 | 673 | 29.298.079 |
| 6/6/2024 | 138,32 | 138,62 | +0,42% | 138,32 | 139,48 | 139,00 | 138,62 | 138,68 | 147 | 7.673.294 |
| 5/6/2024 | 138,52 | 138,04 | -0,24% | 138,04 | 140,98 | 139,33 | 138,04 | 138,89 | 393 | 40.755.431 |
| 4/6/2024 | 139,01 | 138,37 | +0,82% | 138,04 | 140,50 | 138,77 | 138,30 | 138,38 | 176 | 11.421.419 |
| 3/6/2024 | 141,26 | 137,24 | -2,84% | 135,00 | 144,89 | 140,45 | 137,24 | 139,00 | 266 | 23.568.830 |
| 31/5/2024 | 143,60 | 141,25 | -1,64% | 141,25 | 144,96 | 143,33 | 141,25 | 143,87 | 178 | 12.039.741 |
| 29/5/2024 | 143,40 | 143,60 | -0,17% | 143,40 | 144,03 | 143,71 | 143,60 | 143,92 | 112 | 10.002.601 |
| 28/5/2024 | 144,58 | 143,85 | -0,51% | 143,65 | 144,59 | 144,00 | 143,84 | 143,85 | 179 | 11.002.167 |
| 27/5/2024 | 144,63 | 144,59 | -0,03% | 143,40 | 144,63 | 144,15 | 144,45 | 144,60 | 120 | 10.249.170 |
| 24/5/2024 | 143,60 | 144,63 | +0,92% | 143,60 | 145,94 | 145,04 | 144,60 | 144,63 | 203 | 31.533.825 |
| 23/5/2024 | 144,88 | 143,31 | -0,99% | 142,42 | 144,88 | 144,22 | 143,30 | 144,09 | 105 | 10.644.006 |
| 22/5/2024 | 142,16 | 144,75 | +1,82% | 142,16 | 144,99 | 144,10 | 144,41 | 144,72 | 260 | 32.021.178 |
| 21/5/2024 | 141,74 | 142,16 | +0,32% | 140,03 | 142,53 | 141,37 | 141,78 | 142,16 | 180 | 28.671.521 |
| 20/5/2024 | 141,28 | 141,71 | +0,30% | 141,20 | 142,50 | 141,94 | 141,73 | 142,47 | 181 | 13.953.210 |
| 17/5/2024 | 141,19 | 141,28 | +0,43% | 140,03 | 141,28 | 140,98 | 141,26 | 141,28 | 202 | 8.797.237 |
| 16/5/2024 | 140,14 | 140,68 | +0,39% | 140,07 | 141,27 | 140,90 | 140,80 | 141,19 | 121 | 10.116.862 |
| 15/5/2024 | 139,83 | 140,14 | +0,78% | 139,61 | 140,16 | 140,01 | 140,09 | 140,14 | 134 | 10.851.026 |
| 14/5/2024 | 140,60 | 139,05 | -0,56% | 139,00 | 140,60 | 139,85 | 139,06 | 139,62 | 179 | 14.348.694 |
| 13/5/2024 | 142,00 | 139,83 | -1,47% | 139,11 | 142,00 | 140,15 | 139,86 | 140,59 | 133 | 16.987.389 |
| 10/5/2024 | 140,58 | 141,92 | +1,19% | 139,99 | 142,48 | 140,96 | 141,92 | 142,00 | 1.124 | 24.090.440 |
| 9/5/2024 | 140,56 | 140,25 | -0,01% | 139,10 | 140,58 | 140,09 | 140,25 | 140,48 | 225 | 7.242.681 |
| 8/5/2024 | 140,80 | 140,27 | +0,19% | 140,00 | 141,06 | 140,88 | 140,21 | 140,79 | 144 | 26.866.361 |
| 7/5/2024 | 140,96 | 140,01 | -0,68% | 139,91 | 141,20 | 140,54 | 140,00 | 140,41 | 112 | 7.505.192 |
| 6/5/2024 | 139,45 | 140,97 | +1,24% | 139,10 | 140,99 | 139,93 | 140,38 | 140,97 | 178 | 16.917.537 |
| 3/5/2024 | 141,33 | 139,25 | -0,32% | 139,02 | 141,35 | 139,51 | 139,25 | 139,46 | 754 | 14.760.583 |
| 2/5/2024 | 141,35 | 139,70 | -1,83% | 139,00 | 141,35 | 139,74 | 139,70 | 139,96 | 193 | 19.005.947 |
| 30/4/2024 | 141,52 | 142,31 | -0,81% | 141,35 | 143,94 | 142,04 | 142,30 | 142,80 | 498 | 10.696.046 |
| 29/4/2024 | 141,23 | 143,47 | +1,59% | 140,77 | 143,95 | 141,52 | 141,50 | 143,47 | 92 | 6.269.383 |
| 26/4/2024 | 139,73 | 141,22 | +1,49% | 139,73 | 141,97 | 140,95 | 141,09 | 141,21 | 222 | 16.604.408 |
| 25/4/2024 | 141,99 | 139,14 | -0,17% | 139,00 | 141,99 | 139,86 | 139,15 | 139,58 | 188 | 8.979.442 |
| 24/4/2024 | 139,04 | 139,37 | +0,25% | 139,03 | 140,72 | 139,94 | 139,28 | 139,37 | 178 | 19.228.412 |
| 23/4/2024 | 141,05 | 139,02 | -1,40% | 139,00 | 142,52 | 140,15 | 139,01 | 139,29 | 162 | 19.144.713 |
| 22/4/2024 | 142,00 | 141,00 | -0,68% | 140,90 | 142,19 | 141,44 | 140,99 | 141,00 | 165 | 18.500.900 |
| 19/4/2024 | 142,26 | 141,96 | +0,01% | 141,50 | 142,26 | 141,94 | 141,58 | 141,98 | 171 | 11.469.507 |
| 18/4/2024 | 142,00 | 141,95 | +0,31% | 141,71 | 142,69 | 141,91 | 141,90 | 141,95 | 97 | 7.294.582 |
| 17/4/2024 | 142,49 | 141,51 | -0,35% | 141,51 | 142,95 | 142,26 | 141,51 | 141,92 | 194 | 12.917.401 |
| 16/4/2024 | 142,81 | 142,01 | +0,67% | 141,41 | 143,36 | 141,88 | 142,00 | 143,24 | 210 | 17.749.296 |
| 15/4/2024 | 143,60 | 141,06 | -1,77% | 141,01 | 143,60 | 141,75 | 141,06 | 141,96 | 402 | 40.328.384 |
| 12/4/2024 | 144,83 | 143,60 | -0,55% | 141,98 | 144,90 | 142,92 | 142,50 | 143,60 | 330 | 25.096.843 |
| 11/4/2024 | 146,37 | 144,40 | -0,50% | 143,65 | 146,49 | 144,65 | 144,15 | 144,42 | 231 | 9.691.736 |
| 10/4/2024 | 144,15 | 145,12 | +0,67% | 143,54 | 146,86 | 144,99 | 144,12 | 145,12 | 1.205 | 60.316.374 |
| 9/4/2024 | 144,21 | 144,15 | -0,01% | 144,03 | 144,99 | 144,41 | 144,03 | 144,15 | 341 | 10.239.241 |
| 8/4/2024 | 143,88 | 144,17 | +0,20% | 143,88 | 144,84 | 144,29 | 144,17 | 144,21 | 185 | 14.732.925 |
| 5/4/2024 | 140,98 | 143,88 | +2,14% | 140,60 | 146,00 | 144,00 | 143,88 | 144,50 | 325 | 39.571.219 |
| 4/4/2024 | 141,11 | 140,87 | -0,17% | 140,03 | 141,81 | 140,80 | 140,16 | 140,88 | 168 | 19.544.011 |
| 3/4/2024 | 142,28 | 141,11 | +0,15% | 141,11 | 142,48 | 141,63 | 141,01 | 141,49 | 134 | 14.362.001 |
| 2/4/2024 | 142,30 | 140,90 | -1,15% | 140,49 | 142,57 | 141,07 | 141,00 | 141,99 | 256 | 37.625.585 |
| 1/4/2024 | 143,90 | 142,54 | -2,13% | 139,33 | 143,90 | 142,43 | 141,08 | 142,54 | 245 | 25.140.229 |
| 28/3/2024 | 143,00 | 145,64 | +1,56% | 141,99 | 145,78 | 144,56 | 145,64 | 145,65 | 251 | 38.569.863 |
| 27/3/2024 | 144,80 | 143,40 | -1,10% | 143,08 | 144,80 | 144,12 | 143,08 | 143,40 | 203 | 20.335.471 |
| 26/3/2024 | 144,43 | 144,99 | +0,85% | 142,00 | 145,75 | 142,43 | 144,57 | 144,99 | 630 | 238.378.504 |
| 25/3/2024 | 143,40 | 143,77 | +0,32% | 143,31 | 144,20 | 143,77 | 143,77 | 144,08 | 206 | 17.526.096 |
| 22/3/2024 | 143,74 | 143,31 | -0,33% | 142,60 | 143,74 | 143,18 | 143,31 | 143,36 | 175 | 8.720.116 |
| 21/3/2024 | 145,00 | 143,78 | -0,84% | 142,61 | 145,16 | 143,85 | 143,25 | 143,82 | 781 | 34.725.451 |
| 20/3/2024 | 145,37 | 145,00 | -0,25% | 144,90 | 145,75 | 145,39 | 144,95 | 145,00 | 196 | 22.666.899 |
| 19/3/2024 | 145,42 | 145,37 | -0,03% | 145,30 | 145,99 | 145,42 | 145,37 | 145,50 | 164 | 18.003.485 |
| 18/3/2024 | 145,35 | 145,42 | +0,05% | 144,85 | 145,47 | 145,25 | 145,42 | 146,40 | 369 | 29.601.954 |
| 15/3/2024 | 145,10 | 145,35 | -0,01% | 144,62 | 147,49 | 145,63 | 145,35 | 145,40 | 242 | 25.703.739 |
| 14/3/2024 | 146,40 | 145,36 | -1,06% | 145,05 | 146,40 | 145,65 | 145,07 | 145,36 | 108 | 22.169.386 |
| 13/3/2024 | 147,09 | 146,92 | -0,12% | 146,33 | 147,09 | 146,72 | 146,50 | 146,92 | 74 | 6.837.350 |
| 12/3/2024 | 146,76 | 147,10 | +0,23% | 145,91 | 147,99 | 147,24 | 146,32 | 147,10 | 607 | 15.180.580 |
| 11/3/2024 | 146,70 | 146,76 | +0,04% | 145,62 | 146,98 | 146,27 | 146,76 | 146,98 | 156 | 19.337.587 |
| 8/3/2024 | 146,94 | 146,70 | -0,17% | 146,43 | 146,95 | 146,70 | 0,00 | 0,00 | 86 | 9.550.745 |
| 7/3/2024 | 146,98 | 146,95 | -0,01% | 146,00 | 146,98 | 146,63 | 146,93 | 146,95 | 132 | 10.689.359 |
| 6/3/2024 | 146,21 | 146,97 | +0,45% | 145,80 | 146,97 | 146,45 | 146,50 | 146,96 | 136 | 17.193.626 |
| 5/3/2024 | 146,83 | 146,31 | -0,35% | 146,26 | 146,98 | 146,59 | 146,31 | 146,50 | 96 | 17.166.104 |
| 4/3/2024 | 146,96 | 146,82 | -0,10% | 146,20 | 146,97 | 146,76 | 146,82 | 146,86 | 93 | 9.745.138 |
| 1/3/2024 | 149,68 | 146,97 | -1,81% | 146,20 | 149,68 | 147,15 | 146,80 | 146,98 | 216 | 15.657.291 |
| 29/2/2024 | 148,21 | 149,68 | +1,00% | 147,13 | 149,68 | 148,05 | 147,95 | 149,68 | 145 | 22.682.676 |
| 28/2/2024 | 148,12 | 148,20 | +0,05% | 148,12 | 149,00 | 148,25 | 148,13 | 149,49 | 172 | 43.615.712 |
| 27/2/2024 | 148,15 | 148,12 | +0,01% | 148,09 | 148,64 | 148,29 | 148,12 | 148,14 | 80 | 7.889.039 |
| 26/2/2024 | 148,99 | 148,10 | -0,44% | 148,00 | 149,49 | 148,51 | 148,15 | 148,57 | 152 | 15.801.613 |
| 23/2/2024 | 149,34 | 148,76 | +0,01% | 148,70 | 149,49 | 148,85 | 0,00 | 0,00 | 174 | 13.635.147 |
| 22/2/2024 | 147,96 | 148,75 | +1,19% | 147,08 | 149,32 | 148,09 | 147,20 | 148,91 | 109 | 10.026.285 |
| 21/2/2024 | 148,00 | 147,00 | -0,05% | 147,00 | 148,00 | 147,27 | 147,00 | 147,60 | 111 | 8.306.394 |
| 20/2/2024 | 149,13 | 147,07 | -1,30% | 147,03 | 149,14 | 148,74 | 147,08 | 147,99 | 208 | 24.305.142 |
| 19/2/2024 | 149,50 | 149,00 | -0,18% | 148,21 | 149,50 | 148,92 | 148,94 | 149,00 | 350 | 25.540.723 |
| 16/2/2024 | 149,89 | 149,27 | -0,41% | 149,26 | 150,00 | 149,32 | 149,26 | 149,38 | 361 | 50.622.190 |
| 15/2/2024 | 149,27 | 149,89 | +0,42% | 148,99 | 150,60 | 149,56 | 149,29 | 149,89 | 507 | 26.144.098 |
| 14/2/2024 | 149,28 | 149,27 | -0,01% | 148,50 | 150,00 | 149,09 | 149,14 | 149,27 | 149 | 15.535.881 |
| 9/2/2024 | 149,56 | 149,28 | -0,19% | 148,99 | 150,50 | 149,76 | 0,00 | 0,00 | 180 | 18.345.607 |
| 8/2/2024 | 149,41 | 149,56 | +0,34% | 149,05 | 149,64 | 149,30 | 149,42 | 149,62 | 60 | 6.046.667 |
| 7/2/2024 | 149,00 | 149,05 | +0,03% | 149,00 | 149,39 | 149,09 | 149,05 | 149,15 | 67 | 6.321.503 |
| 6/2/2024 | 149,06 | 149,00 | -0,04% | 148,86 | 149,22 | 149,01 | 149,00 | 149,10 | 778 | 18.910.049 |
| 5/2/2024 | 149,01 | 149,06 | +0,03% | 148,83 | 149,10 | 149,00 | 148,87 | 149,06 | 289 | 31.141.321 |
| 2/2/2024 | 149,30 | 149,01 | -0,19% | 149,00 | 149,30 | 149,09 | 149,00 | 149,13 | 86 | 15.342.224 |
| 1/2/2024 | 148,01 | 149,29 | -0,01% | 148,00 | 149,30 | 148,98 | 148,69 | 149,29 | 226 | 42.162.770 |
| 31/1/2024 | 149,01 | 149,30 | +0,19% | 149,00 | 149,42 | 149,19 | 149,30 | 149,41 | 76 | 10.921.061 |
| 30/1/2024 | 149,00 | 149,01 | +0,01% | 148,52 | 149,41 | 149,07 | 149,00 | 149,15 | 105 | 11.568.197 |
| 29/1/2024 | 148,56 | 149,00 | +0,31% | 148,50 | 149,17 | 148,78 | 149,00 | 149,05 | 97 | 6.248.843 |
| 26/1/2024 | 148,51 | 148,54 | +0,02% | 148,16 | 149,10 | 148,84 | 148,53 | 149,04 | 129 | 12.845.637 |
| 25/1/2024 | 148,68 | 148,51 | -0,11% | 148,51 | 149,09 | 148,95 | 148,24 | 148,40 | 79 | 10.396.768 |
| 24/1/2024 | 148,69 | 148,68 | -0,01% | 148,00 | 148,98 | 148,69 | 148,67 | 148,68 | 95 | 7.033.507 |
| 23/1/2024 | 148,90 | 148,69 | -0,14% | 148,07 | 149,00 | 148,73 | 148,69 | 148,95 | 108 | 13.921.552 |
| 22/1/2024 | 149,47 | 148,90 | -0,27% | 148,37 | 149,64 | 149,17 | 148,85 | 148,90 | 114 | 24.240.435 |
| 19/1/2024 | 148,23 | 149,30 | +0,72% | 147,99 | 149,49 | 148,36 | 148,95 | 149,29 | 179 | 24.687.882 |
| 18/1/2024 | 148,10 | 148,23 | +0,09% | 148,05 | 148,24 | 148,14 | 148,19 | 148,23 | 72 | 15.673.997 |
| 17/1/2024 | 148,00 | 148,10 | +0,07% | 147,86 | 148,24 | 148,00 | 148,00 | 148,10 | 129 | 20.113.651 |
| 16/1/2024 | 148,00 | 148,00 | -0,20% | 147,00 | 148,31 | 147,76 | 148,00 | 148,20 | 208 | 52.899.309 |
| 15/1/2024 | 148,30 | 148,30 | 0,00% | 147,85 | 148,30 | 148,07 | 148,19 | 148,30 | 172 | 24.639.323 |
| 12/1/2024 | 147,10 | 148,30 | +1,13% | 147,01 | 149,30 | 147,75 | 147,96 | 148,30 | 141 | 22.695.716 |
| 11/1/2024 | 149,67 | 146,65 | -2,02% | 146,65 | 149,67 | 147,71 | 146,66 | 147,40 | 146 | 12.023.812 |
| 10/1/2024 | 145,70 | 149,67 | +2,80% | 145,70 | 150,54 | 148,60 | 146,86 | 149,67 | 1.255 | 127.655.900 |
| 9/1/2024 | 146,23 | 145,60 | -0,10% | 145,60 | 146,89 | 146,05 | 145,60 | 147,19 | 128 | 18.446.255 |
| 8/1/2024 | 145,75 | 145,75 | 0,00% | 145,00 | 146,26 | 145,21 | 145,75 | 145,88 | 126 | 21.884.380 |
| 5/1/2024 | 146,41 | 145,75 | -0,46% | 145,59 | 146,50 | 146,31 | 145,75 | 146,47 | 132 | 10.417.811 |
| 4/1/2024 | 145,00 | 146,43 | +1,05% | 144,74 | 146,50 | 146,00 | 146,07 | 146,43 | 158 | 17.111.211 |
| 3/1/2024 | 143,77 | 144,91 | +0,80% | 143,77 | 145,88 | 144,85 | 144,30 | 144,92 | 169 | 24.886.612 |
| 2/1/2024 | 144,01 | 143,76 | -2,34% | 142,62 | 145,59 | 143,86 | 143,77 | 144,51 | 282 | 38.598.947 |
| 28/12/2023 | 145,80 | 147,20 | +0,99% | 145,49 | 147,99 | 146,73 | 147,20 | 147,23 | 114 | 10.491.205 |
| 27/12/2023 | 144,57 | 145,75 | +0,81% | 144,00 | 145,80 | 145,15 | 145,75 | 145,80 | 107 | 10.349.401 |
| 26/12/2023 | 142,62 | 144,58 | +1,38% | 142,62 | 144,58 | 143,45 | 144,00 | 144,79 | 210 | 30.283.228 |
| 22/12/2023 | 143,53 | 142,61 | -0,62% | 141,21 | 143,90 | 143,27 | 142,50 | 143,30 | 204 | 27.092.757 |
| 21/12/2023 | 143,52 | 143,50 | +0,16% | 142,81 | 143,52 | 143,21 | 143,50 | 143,51 | 185 | 12.345.004 |
| 20/12/2023 | 143,01 | 143,27 | +0,43% | 142,82 | 143,53 | 143,23 | 143,20 | 143,27 | 180 | 13.693.030 |
| 19/12/2023 | 141,83 | 142,65 | +0,88% | 141,83 | 142,84 | 142,55 | 142,64 | 142,65 | 144 | 9.451.677 |
| 18/12/2023 | 142,45 | 141,41 | -0,49% | 140,98 | 143,34 | 142,46 | 141,83 | 142,47 | 468 | 34.205.194 |
| 15/12/2023 | 141,51 | 142,11 | +0,22% | 141,51 | 142,30 | 142,15 | 142,11 | 142,20 | 317 | 14.770.198 |
| 14/12/2023 | 142,04 | 141,80 | +0,13% | 141,21 | 142,30 | 141,92 | 141,80 | 142,12 | 564 | 19.358.133 |
| 13/12/2023 | 142,07 | 141,61 | -0,30% | 141,50 | 142,07 | 141,94 | 141,61 | 141,90 | 233 | 9.226.478 |
| 12/12/2023 | 142,48 | 142,03 | -0,05% | 141,68 | 142,50 | 142,18 | 142,03 | 142,05 | 116 | 13.678.557 |
| 11/12/2023 | 142,02 | 142,10 | +0,06% | 141,93 | 142,48 | 142,22 | 142,10 | 142,48 | 127 | 8.903.457 |
| 8/12/2023 | 142,00 | 142,02 | +0,06% | 141,88 | 142,50 | 142,09 | 142,02 | 142,42 | 72 | 13.030.159 |
| 7/12/2023 | 141,44 | 141,93 | +0,35% | 140,29 | 142,00 | 141,51 | 141,93 | 141,95 | 171 | 16.853.855 |
| 6/12/2023 | 141,85 | 141,44 | -0,29% | 141,00 | 141,92 | 141,42 | 141,41 | 141,44 | 225 | 15.090.274 |
| 5/12/2023 | 141,64 | 141,85 | -0,08% | 141,63 | 141,95 | 141,86 | 141,85 | 141,96 | 63 | 4.525.486 |
| 4/12/2023 | 141,94 | 141,96 | +0,01% | 140,43 | 142,01 | 141,63 | 141,85 | 141,97 | 188 | 22.307.350 |
| 1/12/2023 | 144,46 | 141,95 | -1,43% | 139,68 | 144,46 | 141,82 | 141,47 | 142,00 | 173 | 15.713.699 |
| 30/11/2023 | 142,89 | 144,01 | +1,05% | 142,14 | 145,00 | 143,41 | 142,95 | 144,68 | 165 | 27.865.106 |
| 29/11/2023 | 142,69 | 142,52 | -0,27% | 141,36 | 142,89 | 142,10 | 142,51 | 142,89 | 199 | 34.687.994 |
| 28/11/2023 | 141,77 | 142,90 | +0,80% | 141,26 | 142,92 | 141,81 | 142,02 | 142,87 | 220 | 72.409.964 |
| 27/11/2023 | 141,21 | 141,77 | -0,23% | 141,20 | 142,15 | 141,69 | 141,77 | 142,00 | 148 | 10.598.779 |
| 24/11/2023 | 141,97 | 142,10 | +0,50% | 141,20 | 142,55 | 141,71 | 141,41 | 142,10 | 527 | 15.248.721 |
| 23/11/2023 | 142,12 | 141,39 | -0,44% | 141,11 | 142,12 | 141,37 | 141,39 | 141,48 | 145 | 12.412.911 |
| 22/11/2023 | 141,98 | 142,02 | +0,05% | 141,02 | 142,60 | 141,88 | 141,81 | 142,02 | 221 | 23.397.431 |
| 21/11/2023 | 142,50 | 141,95 | -0,46% | 141,01 | 142,50 | 141,71 | 141,03 | 141,80 | 186 | 12.442.465 |
| 20/11/2023 | 141,50 | 142,60 | +0,78% | 141,09 | 142,95 | 142,30 | 142,34 | 142,60 | 152 | 16.180.576 |
| 17/11/2023 | 141,00 | 141,50 | +0,49% | 141,00 | 141,91 | 141,45 | 141,18 | 141,78 | 156 | 16.436.877 |
| 16/11/2023 | 140,99 | 140,81 | -0,13% | 140,01 | 141,60 | 140,92 | 140,81 | 141,00 | 171 | 18.997.065 |
| 14/11/2023 | 139,90 | 140,99 | +1,15% | 139,40 | 141,00 | 140,50 | 140,02 | 140,99 | 131 | 22.916.331 |
| 13/11/2023 | 140,00 | 139,39 | -0,44% | 138,36 | 140,00 | 139,21 | 139,26 | 139,40 | 176 | 18.279.536 |
| 10/11/2023 | 139,59 | 140,00 | +0,73% | 137,05 | 140,35 | 138,97 | 140,00 | 140,15 | 302 | 70.306.656 |
| 9/11/2023 | 139,44 | 138,99 | -0,33% | 138,99 | 139,98 | 139,51 | 138,99 | 139,42 | 136 | 24.819.629 |
| 8/11/2023 | 139,77 | 139,45 | -0,23% | 138,02 | 139,80 | 138,56 | 139,00 | 140,00 | 186 | 21.699.932 |
| 7/11/2023 | 140,00 | 139,77 | -0,16% | 138,00 | 140,00 | 138,30 | 138,25 | 139,76 | 220 | 121.905.844 |
| 6/11/2023 | 140,52 | 140,00 | -0,37% | 139,58 | 141,15 | 140,17 | 139,80 | 140,00 | 391 | 29.197.841 |
| 3/11/2023 | 141,22 | 140,52 | -0,50% | 140,52 | 141,97 | 141,13 | 140,52 | 141,14 | 130 | 10.825.434 |
| 1/11/2023 | 142,00 | 141,22 | -1,59% | 141,00 | 142,00 | 141,25 | 141,00 | 141,22 | 154 | 15.340.409 |
| 31/10/2023 | 141,46 | 143,50 | +1,43% | 140,88 | 143,50 | 141,87 | 143,49 | 143,50 | 173 | 38.887.552 |
| 30/10/2023 | 141,00 | 141,47 | -0,27% | 141,00 | 142,00 | 141,84 | 141,47 | 141,77 | 119 | 12.212.506 |
| 27/10/2023 | 141,54 | 141,85 | +0,12% | 140,56 | 142,20 | 141,44 | 141,78 | 142,00 | 112 | 14.300.266 |
| 26/10/2023 | 142,00 | 141,68 | -0,23% | 140,51 | 142,00 | 141,28 | 141,68 | 141,69 | 183 | 17.179.858 |
| 25/10/2023 | 141,90 | 142,00 | +0,02% | 140,20 | 142,21 | 141,48 | 141,99 | 142,20 | 115 | 12.026.389 |
| 24/10/2023 | 139,78 | 141,97 | +1,58% | 139,78 | 142,18 | 141,12 | 141,63 | 141,97 | 158 | 23.962.495 |
| 23/10/2023 | 139,36 | 139,76 | +0,29% | 139,36 | 140,00 | 139,76 | 139,77 | 139,97 | 81 | 9.419.983 |
| 20/10/2023 | 139,68 | 139,36 | -0,23% | 139,36 | 140,44 | 139,66 | 139,36 | 139,96 | 141 | 15.810.360 |
| 19/10/2023 | 140,49 | 139,68 | -0,58% | 139,51 | 141,43 | 140,11 | 139,68 | 140,07 | 192 | 18.930.205 |
| 18/10/2023 | 140,60 | 140,49 | -0,01% | 139,72 | 140,71 | 140,14 | 140,12 | 140,49 | 101 | 10.342.981 |
| 17/10/2023 | 140,79 | 140,50 | -0,21% | 139,38 | 140,79 | 140,40 | 140,48 | 140,50 | 422 | 40.772.620 |
| 16/10/2023 | 141,41 | 140,79 | -0,44% | 140,65 | 141,75 | 140,87 | 140,79 | 140,83 | 140 | 14.989.384 |
| 13/10/2023 | 141,00 | 141,41 | +0,30% | 140,65 | 141,65 | 141,15 | 141,41 | 141,98 | 110 | 12.266.562 |
| 11/10/2023 | 141,69 | 140,99 | -0,01% | 140,66 | 141,78 | 141,10 | 140,66 | 140,99 | 184 | 8.819.258 |
| 10/10/2023 | 140,00 | 141,01 | 0,00% | 139,27 | 141,99 | 140,96 | 140,49 | 141,68 | 392 | 42.332.005 |
| 9/10/2023 | 142,00 | 141,01 | -0,70% | 139,25 | 142,18 | 140,52 | 141,00 | 141,08 | 334 | 53.355.781 |
| 6/10/2023 | 141,46 | 142,00 | +0,38% | 141,00 | 142,08 | 141,61 | 141,90 | 141,99 | 126 | 12.363.371 |
| 5/10/2023 | 141,85 | 141,46 | +0,59% | 140,52 | 142,00 | 140,91 | 140,86 | 141,45 | 165 | 17.331.934 |
| 4/10/2023 | 142,20 | 140,63 | -1,07% | 140,62 | 142,20 | 141,54 | 140,70 | 141,77 | 114 | 15.725.632 |
| 3/10/2023 | 141,82 | 142,15 | +0,23% | 141,80 | 142,30 | 142,04 | 141,80 | 142,14 | 421 | 21.747.097 |
| 2/10/2023 | 142,42 | 141,82 | -1,42% | 139,98 | 142,42 | 141,24 | 141,82 | 141,83 | 158 | 19.321.789 |
| 29/9/2023 | 141,33 | 143,86 | +2,04% | 141,21 | 143,98 | 142,76 | 142,25 | 143,86 | 140 | 21.700.411 |
| 28/9/2023 | 140,49 | 140,99 | +0,26% | 138,61 | 140,99 | 139,98 | 140,52 | 140,99 | 92 | 9.463.163 |
| 27/9/2023 | 140,58 | 140,62 | +0,80% | 138,02 | 141,22 | 139,46 | 139,14 | 140,49 | 177 | 31.364.806 |
| 26/9/2023 | 140,91 | 139,50 | -1,00% | 139,40 | 140,91 | 139,76 | 139,51 | 139,81 | 166 | 29.713.136 |
| 25/9/2023 | 141,51 | 140,91 | -0,21% | 140,30 | 141,94 | 141,45 | 140,30 | 140,91 | 155 | 26.070.418 |
| 22/9/2023 | 141,00 | 141,20 | +1,07% | 140,00 | 141,94 | 140,78 | 140,84 | 141,20 | 623 | 36.590.717 |
| 21/9/2023 | 141,04 | 139,70 | -0,92% | 139,66 | 141,97 | 140,88 | 139,26 | 139,70 | 266 | 28.065.171 |
| 20/9/2023 | 140,27 | 141,00 | +0,82% | 139,85 | 141,00 | 140,45 | 141,00 | 141,35 | 166 | 53.317.457 |
| 19/9/2023 | 139,91 | 139,85 | -0,05% | 139,85 | 140,28 | 140,07 | 139,85 | 140,19 | 144 | 14.638.275 |
| 18/9/2023 | 138,25 | 139,92 | +1,21% | 137,40 | 140,29 | 139,20 | 138,75 | 139,99 | 192 | 26.837.827 |
| 15/9/2023 | 137,81 | 138,25 | +0,32% | 137,40 | 138,35 | 137,97 | 138,21 | 138,25 | 242 | 22.214.606 |
| 14/9/2023 | 138,43 | 137,81 | +0,08% | 137,49 | 138,43 | 137,73 | 137,81 | 137,97 | 73 | 9.187.246 |
| 13/9/2023 | 137,20 | 137,70 | -0,71% | 136,99 | 138,49 | 137,81 | 137,70 | 138,00 | 118 | 15.558.770 |
| 12/9/2023 | 136,59 | 138,69 | +1,54% | 136,00 | 139,84 | 137,58 | 137,17 | 138,69 | 186 | 57.347.474 |
| 11/9/2023 | 137,26 | 136,59 | -0,50% | 133,80 | 137,26 | 135,73 | 136,59 | 137,04 | 254 | 41.739.271 |
| 8/9/2023 | 134,76 | 137,27 | +1,87% | 134,72 | 137,88 | 136,10 | 136,25 | 137,27 | 253 | 29.792.599 |
| 6/9/2023 | 134,00 | 134,75 | +0,56% | 133,00 | 135,57 | 133,97 | 134,35 | 134,75 | 524 | 91.274.437 |
| 5/9/2023 | 135,40 | 134,00 | -1,03% | 133,90 | 135,40 | 134,47 | 134,00 | 134,28 | 344 | 46.233.262 |
| 4/9/2023 | 134,38 | 135,40 | +1,61% | 134,38 | 136,66 | 135,14 | 134,90 | 135,40 | 537 | 82.342.212 |
| 1/9/2023 | 140,40 | 133,25 | -5,16% | 127,11 | 140,99 | 128,08 | 133,24 | 133,25 | 1.527 | 1.193.063.758 |
| 31/8/2023 | 140,03 | 140,50 | +0,65% | 139,81 | 141,14 | 140,45 | 140,49 | 140,50 | 93 | 13.849.313 |
| 30/8/2023 | 139,88 | 139,59 | -0,21% | 138,74 | 140,49 | 139,50 | 139,59 | 139,78 | 139 | 21.176.730 |
| 29/8/2023 | 141,48 | 139,88 | -1,13% | 139,82 | 142,50 | 140,76 | 139,88 | 139,90 | 159 | 19.721.611 |
| 28/8/2023 | 140,99 | 141,48 | +0,35% | 140,00 | 141,99 | 140,85 | 140,53 | 141,48 | 233 | 27.453.343 |
| 25/8/2023 | 141,51 | 140,99 | -0,36% | 140,00 | 142,00 | 141,05 | 140,20 | 140,99 | 122 | 24.967.215 |
| 24/8/2023 | 140,80 | 141,50 | +0,54% | 140,77 | 141,90 | 141,65 | 140,88 | 141,50 | 154 | 26.219.478 |
| 23/8/2023 | 139,99 | 140,74 | +1,24% | 139,99 | 141,99 | 140,84 | 140,02 | 140,74 | 220 | 22.831.143 |
| 22/8/2023 | 138,00 | 139,02 | +0,74% | 137,76 | 139,02 | 138,40 | 139,02 | 139,11 | 235 | 11.570.675 |
| 21/8/2023 | 138,00 | 138,00 | 0,00% | 137,69 | 138,00 | 137,98 | 137,99 | 138,00 | 297 | 35.779.020 |
| 18/8/2023 | 138,00 | 138,00 | +0,23% | 137,77 | 138,00 | 137,99 | 137,99 | 138,00 | 138 | 61.561.396 |
| 17/8/2023 | 138,00 | 137,69 | -0,22% | 137,43 | 138,00 | 137,87 | 137,69 | 137,98 | 142 | 31.422.475 |
| 16/8/2023 | 137,79 | 138,00 | +0,36% | 137,30 | 138,00 | 137,81 | 137,93 | 138,00 | 125 | 31.476.059 |
| 15/8/2023 | 138,00 | 137,50 | -0,36% | 137,46 | 138,00 | 137,72 | 137,48 | 137,50 | 139 | 18.537.472 |
| 14/8/2023 | 138,40 | 138,00 | -0,29% | 137,50 | 138,89 | 138,00 | 137,83 | 138,00 | 149 | 28.609.298 |
| 11/8/2023 | 137,40 | 138,40 | +0,73% | 137,00 | 138,40 | 137,34 | 138,01 | 138,40 | 119 | 24.420.186 |
| 10/8/2023 | 137,11 | 137,40 | +0,22% | 137,10 | 137,46 | 137,37 | 137,38 | 137,40 | 75 | 18.985.674 |
| 9/8/2023 | 137,29 | 137,10 | -0,14% | 137,03 | 137,49 | 137,17 | 137,11 | 137,15 | 80 | 18.807.320 |
| 8/8/2023 | 137,00 | 137,29 | +0,43% | 136,71 | 137,49 | 137,10 | 137,29 | 137,30 | 101 | 16.479.557 |
| 7/8/2023 | 136,50 | 136,70 | +0,07% | 136,44 | 136,95 | 136,55 | 136,65 | 136,71 | 116 | 34.917.334 |
| 4/8/2023 | 136,48 | 136,60 | +0,09% | 136,39 | 137,00 | 136,63 | 136,55 | 136,60 | 88 | 9.536.951 |
| 3/8/2023 | 136,00 | 136,48 | +0,50% | 136,00 | 136,48 | 136,34 | 136,30 | 136,88 | 132 | 16.293.147 |
| 2/8/2023 | 137,00 | 135,80 | -0,65% | 135,09 | 137,00 | 135,58 | 135,52 | 135,80 | 215 | 31.726.052 |
| 1/8/2023 | 137,55 | 136,69 | -0,61% | 135,01 | 137,65 | 136,23 | 135,50 | 136,69 | 249 | 38.159.666 |
| 31/7/2023 | 137,50 | 137,53 | +0,05% | 137,30 | 137,60 | 137,54 | 137,53 | 137,56 | 124 | 21.017.362 |
| 28/7/2023 | 137,00 | 137,46 | +0,37% | 137,00 | 137,64 | 137,39 | 137,02 | 137,48 | 103 | 13.341.478 |
| 27/7/2023 | 137,30 | 136,95 | -0,24% | 135,22 | 138,00 | 136,85 | 135,38 | 137,29 | 143 | 15.204.975 |
| 26/7/2023 | 136,48 | 137,28 | +0,59% | 136,48 | 138,00 | 137,05 | 136,90 | 137,00 | 116 | 25.438.187 |
| 25/7/2023 | 136,74 | 136,48 | -0,19% | 135,27 | 136,74 | 136,38 | 135,60 | 136,48 | 152 | 20.702.849 |
| 24/7/2023 | 136,00 | 136,74 | +0,54% | 135,85 | 136,77 | 136,02 | 136,74 | 136,75 | 101 | 77.356.923 |
| 21/7/2023 | 136,80 | 136,00 | -0,58% | 135,79 | 136,90 | 136,47 | 135,80 | 136,00 | 143 | 69.191.221 |
| 20/7/2023 | 137,50 | 136,80 | -0,51% | 136,06 | 137,50 | 136,83 | 136,60 | 136,85 | 167 | 14.942.697 |
| 19/7/2023 | 137,44 | 137,50 | +0,04% | 136,73 | 137,59 | 137,20 | 137,03 | 137,49 | 81 | 9.480.570 |
| 18/7/2023 | 137,80 | 137,44 | -0,24% | 136,81 | 137,80 | 137,12 | 137,46 | 137,52 | 179 | 17.003.420 |
| 17/7/2023 | 137,00 | 137,77 | +0,56% | 136,97 | 139,12 | 137,71 | 137,12 | 137,76 | 162 | 17.255.177 |
| 14/7/2023 | 138,71 | 137,00 | -1,24% | 137,00 | 138,87 | 137,53 | 136,82 | 137,00 | 185 | 25.320.501 |
| 13/7/2023 | 138,93 | 138,72 | -0,15% | 137,21 | 138,95 | 138,48 | 138,00 | 138,73 | 216 | 18.501.531 |
| 12/7/2023 | 138,00 | 138,93 | +0,68% | 137,59 | 139,11 | 138,79 | 138,93 | 138,95 | 321 | 17.127.012 |
| 11/7/2023 | 138,96 | 137,99 | +0,72% | 137,55 | 138,98 | 138,35 | 137,40 | 137,99 | 372 | 40.774.197 |
| 10/7/2023 | 139,87 | 137,01 | -2,13% | 136,51 | 139,88 | 138,71 | 137,01 | 139,00 | 367 | 50.729.401 |
| 7/7/2023 | 135,69 | 139,99 | +3,16% | 135,49 | 140,90 | 137,99 | 139,05 | 139,90 | 320 | 34.305.559 |
| 6/7/2023 | 137,40 | 135,70 | +0,23% | 135,17 | 137,40 | 135,64 | 135,50 | 135,70 | 99 | 13.334.031 |
| 5/7/2023 | 137,45 | 135,39 | -1,51% | 134,40 | 137,46 | 135,15 | 135,39 | 136,12 | 143 | 21.421.928 |
| 4/7/2023 | 138,18 | 137,47 | +0,55% | 134,51 | 138,18 | 135,79 | 134,54 | 137,47 | 196 | 58.974.928 |
| 3/7/2023 | 137,97 | 136,72 | -0,91% | 135,67 | 138,90 | 137,32 | 135,93 | 136,70 | 169 | 30.732.920 |
| 30/6/2023 | 136,69 | 137,97 | +1,82% | 135,54 | 137,98 | 136,98 | 137,40 | 137,97 | 119 | 15.534.463 |
| 29/6/2023 | 136,00 | 135,50 | -0,82% | 133,77 | 137,50 | 135,83 | 135,50 | 136,65 | 139 | 27.954.697 |
| 28/6/2023 | 137,19 | 136,62 | -0,42% | 136,00 | 137,60 | 136,68 | 136,62 | 137,17 | 182 | 20.462.251 |
| 27/6/2023 | 136,94 | 137,19 | +0,18% | 135,82 | 137,25 | 137,09 | 137,13 | 137,19 | 100 | 13.846.289 |
| 26/6/2023 | 134,00 | 136,94 | +0,69% | 134,00 | 137,09 | 136,38 | 136,94 | 137,09 | 93 | 10.883.914 |
| 23/6/2023 | 135,00 | 136,00 | +2,26% | 132,52 | 136,00 | 135,11 | 135,80 | 136,00 | 170 | 24.090.858 |
| 22/6/2023 | 132,20 | 133,00 | +0,86% | 132,20 | 136,00 | 134,34 | 132,99 | 135,00 | 315 | 36.674.887 |
| 21/6/2023 | 131,88 | 131,87 | -0,02% | 130,57 | 132,01 | 131,60 | 131,80 | 131,87 | 122 | 12.542.036 |
| 20/6/2023 | 131,13 | 131,90 | +0,66% | 130,47 | 132,00 | 131,35 | 130,62 | 131,90 | 157 | 21.358.212 |
| 19/6/2023 | 130,89 | 131,03 | +0,11% | 130,00 | 131,13 | 130,74 | 131,03 | 131,12 | 372 | 17.584.609 |
| 16/6/2023 | 129,40 | 130,89 | +1,16% | 129,40 | 130,89 | 130,10 | 130,50 | 130,89 | 118 | 13.543.435 |
| 15/6/2023 | 127,00 | 129,39 | +1,83% | 126,55 | 129,49 | 128,19 | 129,30 | 129,38 | 167 | 16.319.161 |
| 14/6/2023 | 125,96 | 127,07 | +0,86% | 125,87 | 127,75 | 126,99 | 127,07 | 127,44 | 149 | 11.874.089 |
| 13/6/2023 | 124,96 | 125,99 | +0,21% | 124,96 | 126,70 | 125,71 | 125,83 | 125,99 | 154 | 15.790.140 |
| 12/6/2023 | 125,93 | 125,73 | +0,62% | 124,96 | 126,65 | 125,49 | 124,96 | 125,73 | 171 | 16.816.250 |
| 9/6/2023 | 125,00 | 124,96 | 0,00% | 124,96 | 125,96 | 125,33 | 124,96 | 125,82 | 126 | 16.619.688 |
| 7/6/2023 | 124,94 | 124,96 | +0,02% | 124,11 | 125,32 | 124,82 | 124,96 | 125,00 | 302 | 14.667.198 |
| 6/6/2023 | 124,49 | 124,94 | +0,76% | 123,63 | 124,97 | 124,11 | 124,50 | 124,94 | 173 | 21.943.657 |
| 5/6/2023 | 125,45 | 124,00 | -1,16% | 123,53 | 125,45 | 124,10 | 124,00 | 124,05 | 147 | 20.576.062 |
| 2/6/2023 | 123,44 | 125,45 | +1,64% | 123,44 | 125,45 | 124,70 | 125,44 | 125,45 | 115 | 10.874.611 |
| 1/6/2023 | 124,72 | 123,43 | -2,78% | 123,32 | 125,47 | 124,61 | 123,43 | 125,40 | 134 | 12.474.182 |
| 31/5/2023 | 124,99 | 126,96 | +1,70% | 124,85 | 127,01 | 125,36 | 125,51 | 126,96 | 137 | 22.516.159 |
| 30/5/2023 | 124,12 | 124,84 | +1,07% | 124,11 | 125,20 | 124,79 | 124,24 | 124,84 | 91 | 10.020.637 |
| 29/5/2023 | 123,89 | 123,52 | -0,30% | 123,01 | 124,28 | 123,58 | 123,67 | 123,96 | 200 | 17.832.891 |
| 26/5/2023 | 124,09 | 123,89 | +0,89% | 122,52 | 124,09 | 123,06 | 123,87 | 123,90 | 160 | 16.022.956 |
| 25/5/2023 | 123,31 | 122,80 | +0,01% | 122,51 | 124,09 | 123,07 | 122,79 | 122,80 | 210 | 18.608.728 |
| 24/5/2023 | 123,54 | 122,79 | +0,55% | 122,45 | 123,54 | 122,86 | 122,52 | 122,79 | 187 | 17.766.398 |
| 23/5/2023 | 122,79 | 122,12 | -0,55% | 122,01 | 122,79 | 122,48 | 122,12 | 122,75 | 247 | 18.666.260 |
| 22/5/2023 | 124,31 | 122,80 | -0,16% | 122,80 | 124,31 | 123,34 | 122,80 | 123,30 | 240 | 13.814.172 |
| 19/5/2023 | 123,70 | 123,00 | -0,57% | 122,01 | 124,58 | 123,04 | 122,80 | 123,00 | 405 | 32.802.890 |
| 18/5/2023 | 123,20 | 123,71 | +1,00% | 122,85 | 125,75 | 124,12 | 123,71 | 124,97 | 240 | 24.403.044 |
| 17/5/2023 | 124,66 | 122,49 | -0,36% | 120,29 | 127,89 | 122,46 | 120,35 | 122,49 | 316 | 80.840.609 |
| 16/5/2023 | 123,00 | 122,93 | +1,14% | 121,54 | 124,79 | 123,43 | 122,93 | 123,99 | 185 | 14.367.755 |
| 15/5/2023 | 120,56 | 121,54 | +1,18% | 120,14 | 121,54 | 120,73 | 121,54 | 121,66 | 299 | 28.444.373 |
| 12/5/2023 | 120,01 | 120,12 | +0,10% | 119,78 | 120,68 | 120,34 | 120,15 | 120,49 | 176 | 23.322.290 |
| 11/5/2023 | 119,50 | 120,00 | +0,73% | 119,15 | 120,01 | 119,51 | 120,00 | 120,57 | 183 | 25.230.146 |
| 10/5/2023 | 119,25 | 119,13 | +0,07% | 119,09 | 119,25 | 119,15 | 119,13 | 119,24 | 201 | 24.116.641 |
| 9/5/2023 | 119,00 | 119,05 | +0,02% | 118,85 | 119,19 | 119,02 | 119,05 | 119,15 | 177 | 17.616.323 |
| 8/5/2023 | 119,60 | 119,03 | +0,03% | 119,00 | 119,74 | 119,02 | 119,03 | 119,19 | 508 | 44.695.451 |
| 5/5/2023 | 119,34 | 119,00 | -0,28% | 118,95 | 119,56 | 119,13 | 119,00 | 119,03 | 352 | 30.415.336 |
| 4/5/2023 | 119,43 | 119,34 | +0,25% | 119,09 | 119,43 | 119,27 | 119,18 | 119,33 | 90 | 13.906.916 |
| 3/5/2023 | 119,22 | 119,04 | -0,15% | 118,98 | 119,44 | 119,12 | 119,01 | 119,05 | 172 | 31.556.672 |
| 2/5/2023 | 120,05 | 119,22 | -0,69% | 119,00 | 120,65 | 119,32 | 119,20 | 119,23 | 146 | 19.509.009 |
| 28/4/2023 | 121,00 | 120,05 | +0,05% | 119,92 | 121,97 | 120,11 | 120,00 | 120,05 | 251 | 38.605.884 |
| 27/4/2023 | 119,96 | 119,99 | +0,03% | 119,90 | 120,19 | 119,99 | 119,99 | 120,00 | 163 | 17.902.561 |
| 26/4/2023 | 120,54 | 119,96 | -0,46% | 119,60 | 120,85 | 119,94 | 119,96 | 119,99 | 193 | 17.619.603 |
| 25/4/2023 | 120,02 | 120,52 | +0,42% | 120,01 | 120,99 | 120,45 | 120,52 | 120,53 | 213 | 18.273.542 |
| 24/4/2023 | 119,53 | 120,02 | +0,06% | 119,51 | 120,95 | 120,00 | 120,02 | 120,79 | 156 | 11.496.465 |
| 20/4/2023 | 119,17 | 119,95 | -0,78% | 119,17 | 120,84 | 119,92 | 119,92 | 119,95 | 232 | 22.630.320 |
| 19/4/2023 | 120,20 | 120,89 | +0,57% | 119,15 | 120,95 | 120,40 | 120,90 | 120,95 | 108 | 20.384.547 |
| 18/4/2023 | 120,30 | 120,20 | -0,08% | 119,00 | 120,94 | 120,06 | 120,01 | 120,38 | 252 | 30.039.526 |
| 17/4/2023 | 120,38 | 120,30 | -0,07% | 120,01 | 121,54 | 120,42 | 120,30 | 120,44 | 238 | 20.977.466 |
| 14/4/2023 | 120,54 | 120,39 | -0,12% | 119,46 | 122,90 | 120,83 | 120,12 | 120,40 | 156 | 21.496.769 |
| 13/4/2023 | 120,88 | 120,54 | 0,00% | 119,89 | 120,88 | 120,26 | 120,10 | 120,54 | 94 | 11.293.119 |
| 12/4/2023 | 120,94 | 120,54 | -0,32% | 120,00 | 120,95 | 120,63 | 120,54 | 120,55 | 89 | 11.930.754 |
| 11/4/2023 | 121,20 | 120,93 | +0,92% | 119,85 | 121,20 | 120,26 | 120,53 | 120,93 | 64 | 14.383.555 |
| 10/4/2023 | 120,89 | 119,83 | -0,34% | 118,40 | 120,89 | 119,36 | 119,30 | 119,80 | 171 | 16.805.901 |
| 6/4/2023 | 119,89 | 120,24 | +0,20% | 118,50 | 120,59 | 119,36 | 118,61 | 120,75 | 438 | 21.343.164 |
| 5/4/2023 | 120,20 | 120,00 | -0,09% | 118,00 | 121,29 | 120,05 | 119,20 | 119,50 | 120 | 16.675.372 |
| 4/4/2023 | 120,60 | 120,11 | -0,41% | 120,11 | 121,97 | 120,74 | 120,15 | 120,79 | 78 | 15.093.334 |
| 3/4/2023 | 122,30 | 120,60 | -2,18% | 118,35 | 122,30 | 120,70 | 120,60 | 121,06 | 175 | 15.172.825 |
| 31/3/2023 | 120,55 | 123,29 | +2,37% | 120,43 | 123,35 | 122,12 | 123,29 | 123,34 | 103 | 90.541.351 |
| 30/3/2023 | 120,39 | 120,43 | -0,01% | 120,00 | 121,86 | 120,66 | 120,43 | 121,85 | 83 | 7.082.938 |
| 29/3/2023 | 120,60 | 120,44 | -0,13% | 118,00 | 120,60 | 119,34 | 120,00 | 120,44 | 243 | 18.056.401 |
| 28/3/2023 | 121,93 | 120,60 | +0,50% | 120,01 | 121,93 | 120,70 | 120,51 | 120,60 | 185 | 9.089.129 |
| 27/3/2023 | 122,24 | 120,00 | -1,82% | 120,00 | 122,24 | 121,31 | 120,12 | 121,95 | 136 | 12.059.050 |
| 24/3/2023 | 123,34 | 122,23 | -0,62% | 121,66 | 123,35 | 122,78 | 122,22 | 122,23 | 103 | 5.070.946 |
| 23/3/2023 | 123,34 | 122,99 | -0,29% | 122,25 | 123,34 | 122,61 | 122,99 | 123,00 | 69 | 4.303.852 |
| 22/3/2023 | 123,69 | 123,35 | -0,27% | 122,41 | 123,70 | 123,09 | 122,59 | 123,35 | 73 | 7.730.098 |
| 21/3/2023 | 123,49 | 123,69 | +2,05% | 121,31 | 123,76 | 123,20 | 123,68 | 123,69 | 92 | 7.540.363 |
| 20/3/2023 | 123,82 | 121,20 | -2,13% | 121,00 | 123,82 | 122,19 | 121,20 | 123,33 | 199 | 9.201.163 |
| 17/3/2023 | 122,10 | 123,84 | +1,43% | 119,80 | 124,01 | 121,53 | 120,92 | 123,84 | 525 | 18.790.031 |
| 16/3/2023 | 123,47 | 122,10 | +0,86% | 121,06 | 123,47 | 121,96 | 121,33 | 122,10 | 93 | 6.476.427 |
| 15/3/2023 | 122,60 | 121,06 | -1,26% | 118,80 | 123,50 | 121,17 | 120,35 | 121,09 | 155 | 13.789.502 |
| 14/3/2023 | 122,55 | 122,60 | +1,16% | 122,10 | 122,60 | 122,52 | 122,34 | 122,60 | 85 | 7.768.287 |
| 13/3/2023 | 122,19 | 121,20 | -0,82% | 121,18 | 122,55 | 122,18 | 121,19 | 122,17 | 94 | 13.672.336 |
| 10/3/2023 | 122,79 | 122,20 | -0,49% | 122,00 | 123,50 | 122,96 | 122,05 | 122,20 | 106 | 7.845.291 |
| 9/3/2023 | 122,11 | 122,80 | +0,50% | 119,05 | 123,70 | 121,38 | 121,79 | 122,80 | 89 | 17.017.799 |
| 8/3/2023 | 122,01 | 122,19 | +0,07% | 121,91 | 123,62 | 122,75 | 122,10 | 122,19 | 117 | 9.256.099 |
| 7/3/2023 | 122,98 | 122,10 | +0,20% | 121,86 | 122,98 | 122,15 | 122,09 | 122,10 | 73 | 6.742.824 |
| 6/3/2023 | 122,98 | 121,86 | -0,52% | 121,49 | 122,99 | 122,47 | 121,91 | 122,93 | 96 | 6.870.776 |
| 3/3/2023 | 124,47 | 122,50 | -0,40% | 121,50 | 124,47 | 122,91 | 122,40 | 122,50 | 80 | 6.551.380 |
| 2/3/2023 | 120,87 | 122,99 | +1,75% | 118,99 | 125,79 | 120,43 | 120,27 | 122,99 | 111 | 8.033.230 |
| 1/3/2023 | 122,45 | 120,87 | -1,28% | 119,55 | 125,95 | 120,19 | 120,00 | 120,87 | 101 | 8.810.299 |
| 28/2/2023 | 120,55 | 122,44 | +1,57% | 119,83 | 127,00 | 122,46 | 122,00 | 122,44 | 137 | 14.341.061 |
| 27/2/2023 | 119,40 | 120,55 | +1,04% | 119,31 | 120,66 | 120,02 | 119,31 | 120,55 | 144 | 15.171.541 |
| 24/2/2023 | 119,50 | 119,31 | +0,41% | 119,31 | 120,67 | 119,94 | 119,31 | 120,65 | 191 | 11.346.884 |
| 23/2/2023 | 117,80 | 118,82 | +0,69% | 117,48 | 118,99 | 117,95 | 118,82 | 119,00 | 142 | 10.202.874 |
| 22/2/2023 | 117,50 | 118,00 | +0,43% | 117,50 | 118,59 | 118,05 | 118,00 | 118,25 | 96 | 9.916.244 |
| 17/2/2023 | 117,30 | 117,50 | +0,17% | 117,14 | 118,42 | 117,51 | 117,45 | 117,65 | 329 | 30.776.275 |
| 16/2/2023 | 119,19 | 117,30 | -0,03% | 117,17 | 119,19 | 117,48 | 117,27 | 117,49 | 185 | 13.205.472 |
| 15/2/2023 | 117,61 | 117,33 | -0,24% | 117,11 | 119,19 | 117,44 | 117,27 | 117,34 | 324 | 22.103.185 |
| 14/2/2023 | 119,17 | 117,61 | -0,25% | 117,35 | 119,19 | 118,12 | 117,61 | 117,78 | 274 | 22.609.744 |
| 13/2/2023 | 118,09 | 117,90 | -0,16% | 117,80 | 119,32 | 118,43 | 118,00 | 118,43 | 120 | 13.099.353 |
| 10/2/2023 | 117,90 | 118,09 | +0,11% | 117,35 | 118,88 | 117,74 | 118,09 | 119,28 | 117 | 12.810.651 |
| 9/2/2023 | 118,07 | 117,96 | -0,09% | 117,95 | 119,36 | 118,18 | 117,97 | 119,36 | 171 | 22.702.389 |
| 8/2/2023 | 119,29 | 118,07 | -0,86% | 118,07 | 119,30 | 118,71 | 118,11 | 119,00 | 99 | 17.368.337 |
| 7/2/2023 | 119,39 | 119,10 | -0,24% | 119,10 | 119,40 | 119,33 | 119,10 | 119,18 | 67 | 4.403.474 |
| 6/2/2023 | 119,12 | 119,39 | +0,23% | 118,50 | 119,50 | 119,15 | 119,01 | 119,38 | 177 | 21.650.481 |
| 3/2/2023 | 119,05 | 119,12 | -0,73% | 119,00 | 120,00 | 119,61 | 119,12 | 119,65 | 136 | 16.040.149 |
| 2/2/2023 | 119,04 | 119,99 | +0,81% | 119,03 | 119,99 | 119,43 | 119,05 | 120,00 | 93 | 7.345.257 |
| 1/2/2023 | 119,93 | 119,03 | -0,78% | 118,90 | 120,08 | 119,41 | 119,03 | 119,39 | 118 | 7.212.641 |
| 31/1/2023 | 120,20 | 119,96 | -0,19% | 119,96 | 120,20 | 120,17 | 119,96 | 120,20 | 226 | 20.142.024 |
| 30/1/2023 | 120,20 | 120,19 | +0,03% | 119,52 | 120,20 | 120,13 | 120,10 | 120,20 | 166 | 13.490.762 |
| 27/1/2023 | 120,25 | 120,15 | -0,08% | 120,11 | 120,25 | 120,18 | 120,12 | 120,15 | 264 | 26.343.471 |
| 26/1/2023 | 120,48 | 120,25 | -0,19% | 120,00 | 120,92 | 120,40 | 120,25 | 120,50 | 173 | 10.042.069 |
| 25/1/2023 | 120,99 | 120,48 | -0,22% | 119,00 | 120,99 | 119,97 | 120,40 | 120,45 | 111 | 11.098.097 |
| 24/1/2023 | 121,00 | 120,75 | -0,21% | 120,43 | 121,49 | 121,08 | 120,45 | 121,00 | 81 | 7.337.645 |
| 23/1/2023 | 121,39 | 121,00 | -0,22% | 120,23 | 121,40 | 120,85 | 120,98 | 121,00 | 136 | 11.855.788 |