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.
RBRF11 - FII RBRALPHA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,34 | 6,40 | +0,95% | 6,34 | 6,46 | 6,41 | 6,40 | 6,45 | 8.187 | 281.319.024 |
| 20/1/2025 | 6,38 | 6,34 | -0,63% | 6,30 | 6,47 | 6,35 | 6,33 | 6,34 | 15.636 | 208.741.202 |
| 17/1/2025 | 6,39 | 6,38 | -0,16% | 6,25 | 6,45 | 6,36 | 6,37 | 6,38 | 30.326 | 235.481.104 |
| 16/1/2025 | 6,45 | 6,39 | -0,93% | 6,38 | 6,48 | 6,43 | 6,39 | 6,40 | 11.957 | 164.523.473 |
| 15/1/2025 | 6,36 | 6,45 | +1,42% | 6,35 | 6,45 | 6,40 | 6,43 | 6,45 | 6.751 | 192.289.841 |
| 14/1/2025 | 6,37 | 6,36 | -0,78% | 6,33 | 6,45 | 6,35 | 6,36 | 6,37 | 8.958 | 116.467.309 |
| 13/1/2025 | 6,38 | 6,41 | -1,54% | 6,34 | 6,44 | 6,37 | 6,39 | 6,41 | 8.314 | 118.611.858 |
| 10/1/2025 | 6,43 | 6,51 | +0,93% | 6,43 | 6,54 | 6,49 | 6,46 | 6,51 | 18.021 | 146.254.925 |
| 9/1/2025 | 6,49 | 6,45 | -0,46% | 6,41 | 6,55 | 6,46 | 6,44 | 6,45 | 8.546 | 127.664.455 |
| 8/1/2025 | 6,50 | 6,48 | -0,31% | 6,47 | 6,57 | 6,51 | 6,48 | 6,49 | 7.055 | 220.971.154 |
| 7/1/2025 | 6,55 | 6,50 | -0,76% | 6,50 | 6,61 | 6,53 | 6,50 | 6,53 | 11.790 | 118.290.871 |
| 6/1/2025 | 6,48 | 6,55 | +1,24% | 6,44 | 6,56 | 6,52 | 6,52 | 6,55 | 12.429 | 137.378.684 |
| 3/1/2025 | 6,56 | 6,47 | -0,77% | 6,43 | 6,57 | 6,51 | 6,47 | 6,57 | 13.526 | 910.418.636 |
| 2/1/2025 | 6,40 | 6,52 | +1,88% | 6,37 | 6,54 | 6,45 | 6,51 | 6,52 | 6.814 | 132.480.529 |
| 30/12/2024 | 6,47 | 6,40 | -0,93% | 6,40 | 6,60 | 6,49 | 6,40 | 6,41 | 12.098 | 902.677.095 |
| 27/12/2024 | 6,42 | 6,46 | +1,10% | 6,41 | 6,62 | 6,53 | 6,46 | 6,56 | 17.498 | 204.686.750 |
| 26/12/2024 | 6,20 | 6,39 | +3,57% | 6,17 | 6,40 | 6,28 | 6,38 | 6,39 | 8.864 | 223.367.845 |
| 23/12/2024 | 6,04 | 6,17 | +1,82% | 6,04 | 6,27 | 6,18 | 6,16 | 6,17 | 13.596 | 308.355.257 |
| 20/12/2024 | 5,95 | 6,06 | +1,85% | 5,95 | 6,17 | 6,09 | 6,06 | 6,07 | 14.325 | 235.886.329 |
| 19/12/2024 | 6,01 | 5,95 | -0,50% | 5,89 | 6,06 | 5,96 | 5,95 | 5,99 | 32.006 | 250.549.927 |
| 18/12/2024 | 6,04 | 5,98 | -0,99% | 5,97 | 6,09 | 6,01 | 5,98 | 6,00 | 15.233 | 221.625.651 |
| 17/12/2024 | 6,10 | 6,04 | -0,98% | 6,01 | 6,13 | 6,05 | 6,03 | 6,04 | 21.782 | 394.788.169 |
| 16/12/2024 | 6,05 | 6,10 | +1,84% | 6,02 | 6,19 | 6,09 | 6,06 | 6,10 | 9.357 | 193.225.616 |
| 13/12/2024 | 6,02 | 5,99 | +0,34% | 5,97 | 6,17 | 6,07 | 5,99 | 6,04 | 15.497 | 214.011.363 |
| 12/12/2024 | 6,02 | 5,97 | -0,67% | 5,95 | 6,05 | 6,00 | 5,97 | 6,00 | 11.860 | 242.686.554 |
| 11/12/2024 | 6,10 | 6,01 | -3,06% | 6,00 | 6,15 | 6,06 | 6,01 | 6,02 | 11.004 | 248.979.765 |
| 10/12/2024 | 6,25 | 6,20 | -0,80% | 6,12 | 6,31 | 6,22 | 6,20 | 6,22 | 17.485 | 497.868.314 |
| 9/12/2024 | 6,37 | 6,25 | -0,95% | 6,17 | 6,40 | 6,27 | 6,25 | 6,26 | 20.609 | 596.103.467 |
| 6/12/2024 | 6,32 | 6,31 | 0,00% | 6,29 | 6,39 | 6,33 | 6,31 | 6,34 | 25.383 | 257.511.752 |
| 5/12/2024 | 6,38 | 6,31 | -1,25% | 6,25 | 6,43 | 6,31 | 6,31 | 6,34 | 19.812 | 349.967.421 |
| 4/12/2024 | 6,58 | 6,39 | -2,89% | 6,36 | 6,60 | 6,44 | 6,38 | 6,39 | 16.226 | 479.280.736 |
| 3/12/2024 | 6,58 | 6,58 | 0,00% | 6,55 | 6,61 | 6,56 | 6,55 | 6,58 | 18.719 | 192.657.317 |
| 2/12/2024 | 6,75 | 6,58 | -2,37% | 6,53 | 6,77 | 6,60 | 6,58 | 6,59 | 27.985 | 287.364.949 |
| 29/11/2024 | 6,62 | 6,74 | +1,81% | 6,56 | 6,76 | 6,60 | 6,68 | 6,74 | 21.384 | 227.393.140 |
| 28/11/2024 | 6,84 | 6,62 | -1,93% | 6,60 | 6,84 | 6,67 | 6,62 | 6,63 | 15.605 | 207.016.995 |
| 27/11/2024 | 6,87 | 6,75 | -1,75% | 6,73 | 6,93 | 6,82 | 6,75 | 6,79 | 18.070 | 243.005.776 |
| 26/11/2024 | 6,79 | 6,87 | +0,29% | 6,79 | 6,91 | 6,86 | 6,85 | 6,87 | 14.678 | 193.628.989 |
| 25/11/2024 | 6,86 | 6,85 | +0,44% | 6,78 | 6,90 | 6,84 | 6,85 | 6,87 | 19.081 | 213.557.475 |
| 22/11/2024 | 6,85 | 6,82 | +0,15% | 6,76 | 6,86 | 6,81 | 6,81 | 6,82 | 10.837 | 166.111.190 |
| 21/11/2024 | 6,76 | 6,81 | +0,74% | 6,73 | 6,86 | 6,81 | 6,78 | 6,81 | 52.248 | 229.196.213 |
| 19/11/2024 | 6,66 | 6,76 | +1,50% | 6,60 | 6,76 | 6,68 | 6,72 | 6,76 | 10.213 | 242.635.387 |
| 18/11/2024 | 6,59 | 6,66 | +1,68% | 6,55 | 6,69 | 6,60 | 6,61 | 6,66 | 18.906 | 223.445.869 |
| 14/11/2024 | 6,58 | 6,55 | -0,46% | 6,53 | 6,63 | 6,56 | 6,55 | 6,58 | 36.476 | 183.689.851 |
| 13/11/2024 | 6,65 | 6,58 | -1,05% | 6,52 | 6,69 | 6,57 | 6,54 | 6,58 | 18.364 | 200.842.936 |
| 12/11/2024 | 6,79 | 6,65 | -1,92% | 6,63 | 6,79 | 6,66 | 6,65 | 6,67 | 15.249 | 218.233.170 |
| 11/11/2024 | 6,87 | 6,78 | -1,31% | 6,78 | 7,00 | 6,85 | 6,78 | 6,79 | 10.461 | 188.870.359 |
| 8/11/2024 | 6,82 | 6,87 | +1,18% | 6,79 | 6,94 | 6,89 | 6,87 | 6,89 | 9.102 | 363.722.321 |
| 7/11/2024 | 6,80 | 6,79 | -0,15% | 6,78 | 6,89 | 6,82 | 6,78 | 6,79 | 11.760 | 210.685.107 |
| 6/11/2024 | 6,75 | 6,80 | +0,59% | 6,73 | 6,85 | 6,79 | 6,80 | 6,84 | 12.193 | 178.071.673 |
| 5/11/2024 | 6,77 | 6,76 | -0,29% | 6,70 | 6,82 | 6,74 | 6,76 | 6,77 | 16.355 | 274.323.191 |
| 4/11/2024 | 6,76 | 6,78 | +0,44% | 6,73 | 6,96 | 6,81 | 6,78 | 6,87 | 26.904 | 319.256.856 |
| 1/11/2024 | 6,91 | 6,75 | -2,32% | 6,70 | 6,91 | 6,76 | 6,75 | 6,77 | 25.794 | 325.794.621 |
| 31/10/2024 | 6,80 | 6,91 | +1,92% | 6,78 | 6,99 | 6,90 | 6,91 | 6,94 | 9.569 | 277.773.500 |
| 30/10/2024 | 6,68 | 6,78 | +1,35% | 6,68 | 6,85 | 6,78 | 6,78 | 6,84 | 16.052 | 244.364.396 |
| 29/10/2024 | 6,71 | 6,69 | +0,15% | 6,66 | 6,77 | 6,71 | 6,69 | 6,71 | 18.610 | 197.300.017 |
| 28/10/2024 | 6,68 | 6,68 | +0,91% | 6,66 | 6,80 | 6,71 | 6,68 | 6,69 | 21.170 | 237.772.884 |
| 25/10/2024 | 6,62 | 6,62 | 0,00% | 6,60 | 6,74 | 6,66 | 6,62 | 6,65 | 19.163 | 236.176.612 |
| 24/10/2024 | 6,70 | 6,62 | -1,19% | 6,55 | 6,70 | 6,61 | 6,62 | 6,63 | 10.700 | 265.279.006 |
| 23/10/2024 | 6,78 | 6,70 | -1,33% | 6,67 | 6,83 | 6,73 | 6,69 | 6,70 | 8.291 | 185.537.439 |
| 22/10/2024 | 6,85 | 6,79 | -0,88% | 6,79 | 6,93 | 6,84 | 6,79 | 6,80 | 17.915 | 272.348.873 |
| 21/10/2024 | 6,66 | 6,85 | +2,85% | 6,64 | 6,86 | 6,79 | 6,83 | 6,85 | 15.504 | 329.280.949 |
| 18/10/2024 | 6,69 | 6,66 | -0,45% | 6,63 | 6,74 | 6,68 | 6,65 | 6,66 | 21.171 | 206.691.508 |
| 17/10/2024 | 6,69 | 6,69 | 0,00% | 6,62 | 6,71 | 6,66 | 6,68 | 6,69 | 26.121 | 237.247.498 |
| 16/10/2024 | 6,69 | 6,69 | -0,45% | 6,68 | 6,72 | 6,69 | 6,69 | 6,70 | 24.081 | 255.381.641 |
| 15/10/2024 | 6,69 | 6,72 | +0,45% | 6,68 | 6,77 | 6,72 | 6,71 | 6,72 | 13.578 | 211.926.149 |
| 14/10/2024 | 6,68 | 6,69 | -0,15% | 6,65 | 6,72 | 6,68 | 6,68 | 6,69 | 13.941 | 237.631.755 |
| 11/10/2024 | 6,74 | 6,70 | -0,59% | 6,67 | 6,75 | 6,70 | 6,68 | 6,70 | 16.785 | 239.667.501 |
| 10/10/2024 | 6,82 | 6,74 | -2,46% | 6,69 | 6,85 | 6,72 | 6,74 | 6,75 | 7.830 | 233.319.901 |
| 9/10/2024 | 7,02 | 6,91 | -1,57% | 6,86 | 7,04 | 6,94 | 6,91 | 6,93 | 11.201 | 223.439.556 |
| 8/10/2024 | 7,04 | 7,02 | 0,00% | 7,02 | 7,08 | 7,04 | 7,02 | 7,05 | 10.668 | 403.189.806 |
| 7/10/2024 | 6,97 | 7,02 | +0,72% | 6,95 | 7,03 | 6,98 | 7,02 | 7,03 | 13.286 | 209.858.527 |
| 4/10/2024 | 6,96 | 6,97 | -0,29% | 6,95 | 7,11 | 7,05 | 6,97 | 6,99 | 32.060 | 260.233.674 |
| 3/10/2024 | 6,95 | 6,99 | +0,58% | 6,91 | 7,03 | 6,97 | 6,99 | 7,03 | 8.892 | 298.109.765 |
| 2/10/2024 | 6,92 | 6,95 | +0,29% | 6,92 | 6,98 | 6,95 | 6,95 | 6,97 | 21.689 | 295.531.327 |
| 1/10/2024 | 6,98 | 6,93 | -0,72% | 6,90 | 6,98 | 6,92 | 6,93 | 6,95 | 38.785 | 440.282.128 |
| 30/9/2024 | 7,05 | 6,98 | +0,29% | 6,96 | 7,05 | 7,00 | 6,98 | 7,02 | 3.782 | 213.227.296 |
| 26/9/2024 | 6,94 | 6,96 | 0,00% | 6,93 | 6,97 | 6,94 | 6,95 | 6,96 | 15.497 | 317.254.325 |
| 25/9/2024 | 7,02 | 6,96 | -1,00% | 6,94 | 7,05 | 6,97 | 6,95 | 6,96 | 9.760 | 260.324.223 |
| 24/9/2024 | 7,06 | 7,03 | -0,28% | 7,02 | 7,09 | 7,03 | 7,03 | 7,05 | 32.206 | 247.093.857 |
| 23/9/2024 | 7,12 | 7,05 | -0,98% | 7,05 | 7,14 | 7,09 | 7,05 | 7,06 | 15.190 | 241.469.613 |
| 20/9/2024 | 7,20 | 7,12 | -0,97% | 7,12 | 7,20 | 7,14 | 7,12 | 7,13 | 29.951 | 275.761.310 |
| 19/9/2024 | 7,18 | 7,19 | +0,14% | 7,16 | 7,30 | 7,22 | 7,19 | 7,20 | 9.744 | 451.027.880 |
| 18/9/2024 | 7,20 | 7,18 | -0,28% | 7,16 | 7,24 | 7,18 | 7,18 | 7,19 | 10.728 | 214.595.435 |
| 17/9/2024 | 7,27 | 7,20 | -0,96% | 7,18 | 7,29 | 7,23 | 7,20 | 7,21 | 16.678 | 262.034.503 |
| 16/9/2024 | 7,28 | 7,27 | -0,41% | 7,24 | 7,31 | 7,26 | 7,25 | 7,27 | 16.055 | 249.727.116 |
| 13/9/2024 | 7,32 | 7,30 | -0,54% | 7,28 | 7,37 | 7,31 | 7,30 | 7,31 | 18.440 | 330.514.660 |
| 12/9/2024 | 7,41 | 7,34 | -1,08% | 7,32 | 7,42 | 7,36 | 7,34 | 7,36 | 10.992 | 263.803.698 |
| 11/9/2024 | 7,44 | 7,42 | -1,33% | 7,41 | 7,45 | 7,41 | 7,42 | 7,44 | 8.295 | 190.247.015 |
| 10/9/2024 | 7,46 | 7,52 | +1,08% | 7,44 | 7,59 | 7,53 | 7,52 | 7,54 | 24.953 | 498.475.511 |
| 9/9/2024 | 7,48 | 7,44 | -0,53% | 7,44 | 7,50 | 7,46 | 7,44 | 7,46 | 12.089 | 193.207.847 |
| 6/9/2024 | 7,47 | 7,48 | +0,27% | 7,46 | 7,52 | 7,49 | 7,47 | 7,48 | 20.703 | 191.415.699 |
| 5/9/2024 | 7,46 | 7,46 | 0,00% | 7,45 | 7,49 | 7,47 | 7,46 | 7,47 | 8.048 | 161.955.700 |
| 4/9/2024 | 7,48 | 7,46 | -0,27% | 7,45 | 7,49 | 7,46 | 7,46 | 7,48 | 12.287 | 181.250.533 |
| 3/9/2024 | 7,53 | 7,48 | -0,66% | 7,46 | 7,54 | 7,48 | 7,48 | 7,49 | 7.835 | 292.550.678 |
| 2/9/2024 | 7,52 | 7,53 | +0,27% | 7,48 | 7,55 | 7,50 | 7,52 | 7,53 | 14.316 | 232.641.431 |
| 30/8/2024 | 7,51 | 7,51 | 0,00% | 7,50 | 7,53 | 7,51 | 7,51 | 7,52 | 13.947 | 157.304.484 |
| 29/8/2024 | 7,52 | 7,51 | -0,27% | 7,50 | 7,55 | 7,51 | 7,50 | 7,51 | 17.546 | 216.079.156 |
| 28/8/2024 | 7,53 | 7,53 | -0,40% | 7,53 | 7,59 | 7,55 | 7,53 | 7,54 | 12.575 | 180.073.624 |
| 27/8/2024 | 7,62 | 7,56 | -0,79% | 7,52 | 7,64 | 7,57 | 7,55 | 7,56 | 17.493 | 206.450.393 |
| 26/8/2024 | 7,60 | 7,62 | -0,26% | 7,58 | 7,64 | 7,61 | 7,61 | 7,62 | 11.754 | 211.550.620 |
| 23/8/2024 | 7,58 | 7,64 | +0,79% | 7,57 | 7,65 | 7,61 | 7,61 | 7,64 | 32.290 | 240.068.308 |
| 22/8/2024 | 7,61 | 7,58 | -0,39% | 7,55 | 7,62 | 7,57 | 7,56 | 7,58 | 11.285 | 170.951.245 |
| 21/8/2024 | 7,63 | 7,61 | -0,26% | 7,59 | 7,64 | 7,61 | 7,61 | 7,63 | 19.956 | 174.551.742 |
| 20/8/2024 | 7,61 | 7,63 | -0,13% | 7,58 | 7,65 | 7,61 | 7,63 | 7,65 | 11.623 | 179.357.236 |
| 19/8/2024 | 7,67 | 7,64 | -0,39% | 7,56 | 7,68 | 7,59 | 7,64 | 7,66 | 7.710 | 294.195.502 |
| 16/8/2024 | 7,55 | 7,67 | +1,59% | 7,52 | 7,70 | 7,62 | 7,66 | 7,67 | 3.103 | 503.760.750 |
| 15/8/2024 | 7,51 | 7,55 | +0,53% | 7,48 | 7,57 | 7,53 | 7,53 | 7,55 | 1.757 | 187.300.435 |
| 14/8/2024 | 7,48 | 7,51 | +0,40% | 7,46 | 7,54 | 7,49 | 7,51 | 7,52 | 948 | 168.438.249 |
| 13/8/2024 | 7,50 | 7,48 | +0,13% | 7,46 | 7,50 | 7,47 | 7,47 | 7,48 | 7.570 | 133.500.675 |
| 12/8/2024 | 7,50 | 7,47 | -0,93% | 7,45 | 7,51 | 7,48 | 7,46 | 7,47 | 5.629 | 315.316.935 |
| 9/8/2024 | 7,51 | 7,54 | +0,94% | 7,45 | 7,57 | 7,49 | 7,54 | 7,56 | 6.789 | 225.436.275 |
| 8/8/2024 | 7,52 | 7,47 | -0,53% | 7,44 | 7,59 | 7,46 | 7,46 | 7,47 | 9.986 | 280.003.208 |
| 7/8/2024 | 7,52 | 7,51 | -0,13% | 7,48 | 7,55 | 7,51 | 7,50 | 7,51 | 9.106 | 236.042.754 |
| 6/8/2024 | 7,52 | 7,52 | +0,40% | 7,50 | 7,61 | 7,53 | 7,52 | 7,53 | 19 | 205.392.047 |
| 5/8/2024 | 7,50 | 7,49 | +0,13% | 7,40 | 7,52 | 7,47 | 7,49 | 7,50 | 4.068 | 322.549.874 |
| 2/8/2024 | 7,43 | 7,48 | +0,67% | 7,42 | 7,51 | 7,48 | 7,46 | 7,48 | 2.610 | 250.324.325 |
| 1/8/2024 | 7,45 | 7,43 | -0,27% | 7,39 | 7,48 | 7,42 | 7,42 | 7,43 | 7.074 | 285.340.527 |
| 31/7/2024 | 7,49 | 7,45 | -0,67% | 7,40 | 7,50 | 7,44 | 7,44 | 7,45 | 4.425 | 272.512.697 |
| 30/7/2024 | 7,50 | 7,50 | +0,13% | 7,46 | 7,54 | 7,50 | 7,49 | 7,50 | 9.529 | 284.697.021 |
| 29/7/2024 | 7,53 | 7,49 | -0,93% | 7,48 | 7,57 | 7,52 | 7,49 | 7,50 | 6.417 | 231.030.857 |
| 26/7/2024 | 7,64 | 7,56 | -0,40% | 7,52 | 7,64 | 7,58 | 7,55 | 7,56 | 768 | 150.543.495 |
| 25/7/2024 | 7,64 | 7,59 | -0,78% | 7,52 | 7,67 | 7,60 | 7,59 | 7,61 | 9.473 | 184.185.486 |
| 24/7/2024 | 7,62 | 7,65 | -0,13% | 7,61 | 7,68 | 7,64 | 7,64 | 7,65 | 9.941 | 169.995.424 |
| 23/7/2024 | 7,64 | 7,66 | 0,00% | 7,61 | 7,68 | 7,64 | 7,65 | 7,66 | 2.462 | 227.787.252 |
| 22/7/2024 | 7,65 | 7,66 | 0,00% | 7,62 | 7,72 | 7,64 | 7,65 | 7,66 | 7.141 | 412.517.098 |
| 19/7/2024 | 7,65 | 7,66 | +0,13% | 7,61 | 7,70 | 7,65 | 7,66 | 7,67 | 2.972 | 252.282.712 |
| 18/7/2024 | 7,72 | 7,65 | -0,65% | 7,64 | 7,73 | 7,67 | 7,65 | 7,66 | 8.973 | 194.202.381 |
| 17/7/2024 | 7,73 | 7,70 | -0,39% | 7,70 | 7,74 | 7,71 | 7,70 | 7,72 | 2.930 | 261.222.039 |
| 16/7/2024 | 7,71 | 7,73 | 0,00% | 7,69 | 7,75 | 7,71 | 7,72 | 7,73 | 2.025 | 181.873.842 |
| 15/7/2024 | 7,70 | 7,73 | +0,39% | 7,67 | 7,74 | 7,70 | 7,73 | 7,74 | 9.341 | 167.378.181 |
| 12/7/2024 | 7,71 | 7,70 | -1,03% | 7,68 | 7,84 | 7,74 | 7,70 | 7,73 | 7.731 | 198.735.565 |
| 11/7/2024 | 7,68 | 7,78 | +1,04% | 7,65 | 7,85 | 7,72 | 7,76 | 7,78 | 9.506 | 358.347.380 |
| 10/7/2024 | 7,60 | 7,70 | +0,79% | 7,60 | 7,74 | 7,68 | 7,70 | 7,71 | 6.000 | 264.685.928 |
| 9/7/2024 | 7,79 | 7,64 | -1,93% | 7,51 | 7,80 | 7,66 | 7,64 | 7,68 | 5.847 | 194.224.802 |
| 8/7/2024 | 7,52 | 7,79 | +3,59% | 7,52 | 7,81 | 7,70 | 7,76 | 7,79 | 6.954 | 501.934.812 |
| 5/7/2024 | 7,33 | 7,52 | +2,59% | 7,31 | 7,52 | 7,46 | 7,51 | 7,52 | 8.018 | 303.944.375 |
| 4/7/2024 | 7,24 | 7,33 | +1,24% | 7,23 | 7,40 | 7,33 | 7,32 | 7,33 | 8.391 | 230.363.324 |
| 3/7/2024 | 7,28 | 7,24 | -0,55% | 7,24 | 7,31 | 7,25 | 7,24 | 7,26 | 2.754 | 224.839.021 |
| 2/7/2024 | 7,34 | 7,28 | -0,95% | 7,25 | 7,35 | 7,29 | 7,28 | 7,30 | 489 | 349.502.320 |
| 1/7/2024 | 7,44 | 7,35 | -1,21% | 7,35 | 7,54 | 7,42 | 7,35 | 7,36 | 9.708 | 348.100.486 |
| 28/6/2024 | 7,48 | 7,44 | -0,53% | 7,39 | 7,62 | 7,52 | 7,44 | 7,47 | 6.724 | 575.846.339 |
| 27/6/2024 | 7,43 | 7,48 | 0,00% | 7,43 | 7,60 | 7,53 | 7,48 | 7,50 | 7.726 | 266.150.313 |
| 26/6/2024 | 7,48 | 7,48 | -0,13% | 7,36 | 7,54 | 7,46 | 7,47 | 7,48 | 4.620 | 210.886.462 |
| 25/6/2024 | 7,40 | 7,49 | +0,67% | 7,40 | 7,50 | 7,46 | 7,49 | 7,50 | 9.332 | 217.971.604 |
| 24/6/2024 | 7,31 | 7,44 | +1,92% | 7,30 | 7,52 | 7,44 | 7,43 | 7,44 | 6.501 | 457.044.202 |
| 21/6/2024 | 7,38 | 7,30 | -0,68% | 7,23 | 7,52 | 7,40 | 7,30 | 7,34 | 2.401 | 325.958.327 |
| 20/6/2024 | 7,20 | 7,35 | +2,08% | 7,20 | 7,39 | 7,30 | 7,35 | 7,36 | 4.511 | 322.461.770 |
| 19/6/2024 | 7,27 | 7,20 | -0,41% | 7,19 | 7,27 | 7,22 | 7,19 | 7,20 | 2.321 | 179.590.243 |
| 18/6/2024 | 7,16 | 7,23 | +0,70% | 7,14 | 7,30 | 7,19 | 7,21 | 7,23 | 738 | 318.717.790 |
| 17/6/2024 | 7,19 | 7,18 | -0,14% | 7,08 | 7,22 | 7,13 | 7,16 | 7,18 | 1.461 | 300.498.581 |
| 14/6/2024 | 7,19 | 7,19 | +0,14% | 7,15 | 7,30 | 7,21 | 7,18 | 7,19 | 2.958 | 368.424.389 |
| 13/6/2024 | 7,45 | 7,18 | -3,36% | 6,91 | 7,46 | 7,06 | 7,18 | 7,20 | 3.873 | 1.616.409.942 |
| 12/6/2024 | 7,61 | 7,43 | -4,13% | 7,43 | 7,65 | 7,49 | 7,43 | 7,45 | 506 | 254.920.831 |
| 11/6/2024 | 7,68 | 7,75 | +1,04% | 7,63 | 7,75 | 7,69 | 7,64 | 7,76 | 9.874 | 248.093.193 |
| 10/6/2024 | 7,71 | 7,67 | -0,52% | 7,67 | 7,75 | 7,71 | 7,67 | 7,68 | 4.515 | 220.487.339 |
| 7/6/2024 | 7,73 | 7,71 | -0,26% | 7,69 | 7,78 | 7,73 | 7,71 | 7,72 | 1.287 | 225.209.957 |
| 6/6/2024 | 7,73 | 7,73 | +0,39% | 7,70 | 7,83 | 7,74 | 7,76 | 7,73 | 1.548 | 212.856.759 |
| 5/6/2024 | 7,80 | 7,70 | -1,03% | 7,70 | 7,83 | 7,76 | 7,69 | 7,70 | 116 | 185.751.560 |
| 4/6/2024 | 7,91 | 7,78 | -1,64% | 7,75 | 7,94 | 7,81 | 7,78 | 7,80 | 2.563 | 287.163.737 |
| 3/6/2024 | 8,02 | 7,91 | -1,74% | 7,88 | 8,04 | 7,95 | 7,89 | 7,91 | 4.041 | 193.328.001 |
| 31/5/2024 | 7,89 | 8,05 | +2,03% | 7,89 | 8,08 | 8,03 | 8,03 | 8,05 | 80 | 442.848.481 |
| 29/5/2024 | 7,95 | 7,89 | -1,38% | 7,87 | 7,97 | 7,93 | 7,88 | 7,89 | 1.329 | 177.077.327 |
| 28/5/2024 | 7,89 | 8,00 | +1,01% | 7,88 | 8,01 | 7,99 | 7,97 | 8,01 | 8.857 | 494.632.184 |
| 27/5/2024 | 7,98 | 7,92 | -1,12% | 7,92 | 8,00 | 7,97 | 7,92 | 7,96 | 4.435 | 224.502.541 |
| 24/5/2024 | 7,96 | 8,01 | +0,63% | 7,95 | 8,05 | 8,00 | 8,01 | 8,02 | 3.295 | 226.385.444 |
| 23/5/2024 | 7,98 | 7,96 | -0,50% | 7,95 | 8,09 | 8,03 | 7,96 | 8,00 | 1.393 | 370.787.031 |
| 22/5/2024 | 8,02 | 8,00 | -0,25% | 7,95 | 8,03 | 7,99 | 7,99 | 8,00 | 1.290 | 227.142.031 |
| 21/5/2024 | 7,88 | 8,02 | +1,26% | 7,84 | 8,03 | 7,98 | 8,02 | 8,03 | 3.565 | 323.731.488 |
| 20/5/2024 | 7,96 | 7,92 | -1,00% | 7,85 | 7,97 | 7,90 | 7,90 | 7,93 | 5.538 | 289.531.826 |
| 17/5/2024 | 7,75 | 8,00 | +2,30% | 7,75 | 8,00 | 7,90 | 7,98 | 8,01 | 5.703 | 260.879.665 |
| 16/5/2024 | 7,67 | 7,82 | +1,82% | 7,64 | 7,82 | 7,72 | 7,81 | 7,82 | 3.774 | 307.694.226 |
| 15/5/2024 | 7,75 | 7,68 | -0,90% | 7,65 | 7,79 | 7,68 | 7,67 | 7,68 | 8.339 | 213.574.825 |
| 14/5/2024 | 7,83 | 7,75 | -1,15% | 7,71 | 7,86 | 7,77 | 7,74 | 7,75 | 8.749 | 219.282.952 |
| 13/5/2024 | 8,04 | 7,84 | -3,45% | 7,83 | 8,05 | 7,92 | 7,84 | 7,85 | 1.889 | 266.508.139 |
| 10/5/2024 | 8,01 | 8,12 | +1,37% | 8,01 | 8,12 | 8,05 | 8,10 | 8,12 | 9.527 | 159.627.116 |
| 9/5/2024 | 8,07 | 8,01 | -0,62% | 7,99 | 8,10 | 8,03 | 8,01 | 8,02 | 9.426 | 166.511.152 |
| 8/5/2024 | 8,07 | 8,06 | 0,00% | 8,03 | 8,09 | 8,06 | 8,05 | 8,06 | 6.846 | 129.926.063 |
| 7/5/2024 | 8,10 | 8,06 | -0,49% | 8,05 | 8,11 | 8,07 | 8,06 | 8,08 | 4.257 | 127.446.231 |
| 6/5/2024 | 8,07 | 8,10 | +0,25% | 8,03 | 8,11 | 8,07 | 8,09 | 8,10 | 3.991 | 209.163.919 |
| 3/5/2024 | 7,98 | 8,08 | +1,51% | 7,97 | 8,09 | 8,04 | 8,08 | 8,09 | 6.713 | 244.488.120 |
| 2/5/2024 | 8,00 | 7,96 | -0,87% | 7,94 | 8,03 | 7,98 | 7,96 | 7,99 | 2.488 | 251.049.203 |
| 30/4/2024 | 7,99 | 8,03 | +0,50% | 7,90 | 8,10 | 7,98 | 8,03 | 8,06 | 1.276 | 322.751.463 |
| 29/4/2024 | 7,91 | 7,99 | +1,27% | 7,80 | 8,01 | 7,94 | 7,98 | 7,99 | 1.657 | 247.502.614 |
| 26/4/2024 | 7,79 | 7,89 | +1,54% | 7,75 | 7,94 | 7,87 | 7,85 | 7,90 | 1.932 | 565.761.643 |
| 25/4/2024 | 7,83 | 7,77 | -0,89% | 7,70 | 7,86 | 7,76 | 7,76 | 7,77 | 8.113 | 285.062.348 |
| 24/4/2024 | 7,98 | 7,84 | -1,38% | 7,77 | 8,00 | 7,86 | 7,83 | 7,84 | 1.253 | 241.361.511 |
| 23/4/2024 | 8,03 | 7,95 | -1,00% | 7,93 | 8,05 | 7,98 | 7,95 | 7,98 | 9.312 | 154.139.998 |
| 22/4/2024 | 8,07 | 8,03 | -0,50% | 8,00 | 8,19 | 8,13 | 8,03 | 8,04 | 6.417 | 514.782.796 |
| 19/4/2024 | 8,00 | 8,07 | +0,75% | 7,95 | 8,07 | 8,02 | 8,06 | 8,07 | 1.361 | 221.140.034 |
| 18/4/2024 | 7,96 | 8,01 | +0,38% | 7,87 | 8,08 | 7,98 | 8,01 | 8,02 | 7.241 | 279.069.897 |
| 17/4/2024 | 8,03 | 7,98 | -0,13% | 7,93 | 8,06 | 7,96 | 7,95 | 7,98 | 1.638 | 247.582.193 |
| 16/4/2024 | 8,13 | 7,99 | -1,48% | 7,94 | 8,16 | 8,02 | 7,99 | 8,03 | 4.435 | 381.610.855 |
| 15/4/2024 | 8,12 | 8,11 | -0,12% | 8,07 | 8,15 | 8,11 | 8,11 | 8,12 | 3.876 | 234.157.901 |
| 12/4/2024 | 8,13 | 8,12 | -0,12% | 8,09 | 8,20 | 8,15 | 8,11 | 8,12 | 2.388 | 317.718.115 |
| 11/4/2024 | 8,17 | 8,13 | -0,49% | 8,09 | 8,19 | 8,14 | 8,12 | 8,13 | 5.102 | 175.802.846 |
| 10/4/2024 | 8,19 | 8,17 | -0,85% | 8,11 | 8,22 | 8,15 | 8,16 | 8,17 | 2.473 | 250.666.079 |
| 9/4/2024 | 8,22 | 8,24 | +0,37% | 8,21 | 8,28 | 8,24 | 8,24 | 8,25 | 8.992 | 256.742.340 |
| 8/4/2024 | 8,28 | 8,21 | -0,85% | 8,21 | 8,29 | 8,26 | 8,21 | 8,25 | 2.138 | 276.644.438 |
| 5/4/2024 | 8,28 | 8,28 | 0,00% | 8,24 | 8,35 | 8,28 | 8,26 | 8,28 | 1.089 | 423.176.135 |
| 4/4/2024 | 8,28 | 8,28 | 0,00% | 8,22 | 8,30 | 8,25 | 8,28 | 8,29 | 5.045 | 184.873.434 |
| 3/4/2024 | 8,23 | 8,28 | +0,61% | 8,20 | 8,30 | 8,24 | 8,28 | 8,29 | 2.293 | 220.058.602 |
| 2/4/2024 | 8,19 | 8,23 | +1,11% | 8,15 | 8,28 | 8,22 | 8,22 | 8,23 | 7.222 | 270.111.526 |
| 1/4/2024 | 8,39 | 8,14 | -3,10% | 8,08 | 8,40 | 8,20 | 8,14 | 8,15 | 6.246 | 1.213.787.808 |
| 28/3/2024 | 8,33 | 8,40 | +0,84% | 8,33 | 8,47 | 8,40 | 8,40 | 8,42 | 1.164 | 205.676.903 |
| 27/3/2024 | 8,32 | 8,33 | +0,12% | 8,30 | 8,37 | 8,33 | 8,33 | 8,35 | 9.888 | 157.169.725 |
| 26/3/2024 | 8,33 | 8,32 | -0,36% | 8,30 | 8,38 | 8,34 | 8,31 | 8,32 | 8.349 | 203.544.912 |
| 25/3/2024 | 8,30 | 8,35 | +0,60% | 8,24 | 8,41 | 8,33 | 8,35 | 8,38 | 6.665 | 251.972.503 |
| 22/3/2024 | 8,29 | 8,30 | +0,24% | 8,24 | 8,40 | 8,30 | 8,27 | 8,30 | 3.013 | 280.338.518 |
| 21/3/2024 | 8,38 | 8,28 | -1,19% | 8,27 | 8,38 | 8,31 | 8,28 | 8,29 | 1.624 | 232.890.827 |
| 20/3/2024 | 8,36 | 8,38 | +0,24% | 8,32 | 8,38 | 8,34 | 8,36 | 8,38 | 3.747 | 222.311.214 |
| 19/3/2024 | 8,42 | 8,36 | -0,71% | 8,31 | 8,42 | 8,36 | 8,35 | 8,36 | 2.176 | 202.967.632 |
| 18/3/2024 | 8,30 | 8,42 | +1,94% | 8,27 | 8,43 | 8,35 | 8,41 | 8,42 | 969 | 331.982.029 |
| 15/3/2024 | 8,27 | 8,26 | +0,49% | 8,25 | 8,39 | 8,31 | 8,26 | 8,30 | 5.632 | 320.912.263 |
| 14/3/2024 | 8,31 | 8,22 | -1,20% | 8,10 | 8,37 | 8,26 | 8,22 | 8,25 | 8.949 | 269.252.559 |
| 13/3/2024 | 8,38 | 8,32 | -1,07% | 8,31 | 8,40 | 8,35 | 8,32 | 8,35 | 9.809 | 336.639.556 |
| 12/3/2024 | 8,37 | 8,41 | -1,29% | 8,31 | 8,45 | 8,38 | 8,39 | 8,41 | 8.989 | 316.399.084 |
| 11/3/2024 | 8,41 | 8,52 | +0,59% | 8,41 | 8,52 | 8,47 | 8,49 | 8,52 | 2.294 | 323.978.599 |
| 8/3/2024 | 8,27 | 8,47 | +2,42% | 8,14 | 8,57 | 8,36 | 0,00 | 0,00 | 2.750 | 554.542.776 |
| 7/3/2024 | 8,09 | 8,27 | +2,22% | 8,06 | 8,28 | 8,17 | 8,21 | 8,27 | 1.770 | 490.664.646 |
| 6/3/2024 | 8,16 | 8,09 | -0,86% | 8,06 | 8,17 | 8,10 | 8,08 | 8,09 | 3.354 | 328.516.955 |
| 5/3/2024 | 8,17 | 8,16 | -0,12% | 8,10 | 8,20 | 8,14 | 8,16 | 8,17 | 1.705 | 253.625.230 |
| 4/3/2024 | 8,16 | 8,17 | +0,12% | 8,10 | 8,23 | 8,17 | 8,15 | 8,17 | 1.762 | 280.698.385 |
| 1/3/2024 | 8,17 | 8,16 | +0,12% | 8,06 | 8,18 | 8,11 | 8,11 | 8,16 | 7.288 | 337.656.789 |
| 29/2/2024 | 8,06 | 8,15 | +1,49% | 8,04 | 8,18 | 8,10 | 8,15 | 8,17 | 2.385 | 212.571.491 |
| 28/2/2024 | 8,03 | 8,03 | -0,62% | 8,03 | 8,15 | 8,10 | 8,03 | 8,07 | 5.850 | 290.489.985 |
| 27/2/2024 | 8,08 | 8,08 | 0,00% | 8,01 | 8,14 | 8,05 | 8,05 | 8,08 | 958 | 282.605.504 |
| 26/2/2024 | 8,18 | 8,08 | -1,46% | 8,06 | 8,19 | 8,13 | 8,08 | 8,09 | 1.177 | 317.265.541 |
| 23/2/2024 | 8,10 | 8,20 | +0,99% | 8,07 | 8,20 | 8,13 | 0,00 | 0,00 | 8.760 | 205.766.462 |
| 22/2/2024 | 8,03 | 8,12 | +1,12% | 8,00 | 8,13 | 8,06 | 8,11 | 8,12 | 7.356 | 331.270.504 |
| 21/2/2024 | 8,01 | 8,03 | -0,12% | 7,99 | 8,05 | 8,02 | 8,03 | 8,04 | 1.697 | 241.788.256 |
| 20/2/2024 | 8,00 | 8,04 | +0,50% | 7,99 | 8,05 | 8,01 | 8,03 | 8,04 | 6.093 | 371.380.601 |
| 19/2/2024 | 8,00 | 8,00 | +0,25% | 7,98 | 8,05 | 8,01 | 8,00 | 8,02 | 7.765 | 405.033.656 |
| 16/2/2024 | 7,99 | 7,98 | -0,13% | 7,97 | 8,02 | 7,99 | 7,98 | 8,00 | 9.325 | 255.170.979 |
| 15/2/2024 | 7,95 | 7,99 | +0,63% | 7,94 | 8,00 | 7,96 | 7,98 | 7,99 | 3.175 | 290.384.768 |
| 14/2/2024 | 7,96 | 7,94 | -0,75% | 7,91 | 7,99 | 7,95 | 7,94 | 7,95 | 4.683 | 161.137.337 |
| 9/2/2024 | 8,00 | 8,00 | +0,50% | 7,99 | 8,10 | 8,04 | 0,00 | 0,00 | 8.493 | 272.778.922 |
| 8/2/2024 | 8,08 | 7,96 | -1,49% | 7,95 | 8,12 | 8,04 | 7,96 | 8,00 | 7.633 | 203.160.121 |
| 7/2/2024 | 8,19 | 8,08 | -1,34% | 7,91 | 8,20 | 8,00 | 8,08 | 8,09 | 5.380 | 855.772.834 |
| 6/2/2024 | 8,11 | 8,19 | +0,99% | 8,07 | 8,19 | 8,12 | 8,16 | 8,18 | 712 | 187.136.277 |
| 5/2/2024 | 8,10 | 8,11 | +0,12% | 8,08 | 8,15 | 8,11 | 8,10 | 8,11 | 9.417 | 197.794.588 |
| 2/2/2024 | 8,10 | 8,10 | +0,12% | 8,08 | 8,15 | 8,10 | 8,10 | 8,11 | 4.765 | 269.304.986 |
| 1/2/2024 | 8,12 | 8,09 | -0,37% | 8,08 | 8,20 | 8,14 | 8,09 | 8,15 | 4.973 | 318.452.655 |
| 31/1/2024 | 8,18 | 8,12 | -90,07% | 8,10 | 8,20 | 8,13 | 8,12 | 8,15 | 9.097 | 293.026.153 |
| 30/1/2024 | 81,50 | 81,81 | +0,38% | 81,19 | 81,87 | 81,46 | 81,53 | 81,81 | 6.572 | 214.644.595 |
| 29/1/2024 | 82,00 | 81,50 | -0,66% | 81,24 | 82,20 | 81,86 | 81,50 | 81,55 | 5.299 | 351.076.756 |
| 26/1/2024 | 80,61 | 82,04 | +1,77% | 80,52 | 82,75 | 81,83 | 81,71 | 82,04 | 6.911 | 347.097.089 |
| 25/1/2024 | 80,46 | 80,61 | +0,24% | 80,25 | 81,33 | 80,43 | 80,51 | 80,60 | 3.805 | 176.254.329 |
| 24/1/2024 | 81,49 | 80,42 | -1,33% | 80,31 | 81,49 | 80,76 | 80,42 | 80,81 | 3.983 | 189.904.083 |
| 23/1/2024 | 81,20 | 81,50 | +0,37% | 80,31 | 81,50 | 80,90 | 80,80 | 81,50 | 9.795 | 227.804.753 |
| 22/1/2024 | 81,34 | 81,20 | +0,06% | 80,74 | 81,50 | 81,28 | 81,05 | 81,20 | 7.447 | 235.765.490 |
| 19/1/2024 | 80,41 | 81,15 | +0,92% | 80,16 | 81,46 | 80,73 | 81,15 | 81,28 | 6.184 | 276.836.639 |
| 18/1/2024 | 80,78 | 80,41 | 0,00% | 80,06 | 80,79 | 80,39 | 80,12 | 80,41 | 6.995 | 181.922.323 |
| 17/1/2024 | 80,40 | 80,41 | +0,20% | 80,20 | 80,95 | 80,52 | 80,36 | 80,41 | 7.055 | 251.330.649 |
| 16/1/2024 | 81,07 | 80,25 | -1,01% | 79,60 | 81,08 | 80,38 | 80,25 | 80,49 | 9.074 | 331.385.876 |
| 15/1/2024 | 81,08 | 81,07 | -0,01% | 80,55 | 81,15 | 80,79 | 80,94 | 81,07 | 6.982 | 319.154.988 |
| 12/1/2024 | 80,62 | 81,08 | +0,60% | 80,41 | 81,60 | 80,91 | 81,08 | 81,49 | 7.716 | 264.425.814 |
| 11/1/2024 | 81,99 | 80,60 | -1,41% | 80,50 | 81,99 | 80,88 | 80,60 | 80,72 | 3.599 | 185.227.088 |
| 10/1/2024 | 80,96 | 81,75 | +1,00% | 80,96 | 81,93 | 81,47 | 81,71 | 81,75 | 6.869 | 203.921.311 |
| 9/1/2024 | 81,41 | 80,94 | -0,57% | 80,27 | 81,85 | 81,21 | 80,94 | 81,57 | 6.927 | 259.698.179 |
| 8/1/2024 | 81,15 | 81,40 | +0,31% | 80,75 | 81,94 | 81,44 | 81,40 | 81,50 | 3.639 | 174.653.594 |
| 5/1/2024 | 80,08 | 81,15 | +1,34% | 79,99 | 81,16 | 80,59 | 80,90 | 81,15 | 9.838 | 228.676.153 |
| 4/1/2024 | 81,09 | 80,08 | -1,26% | 79,00 | 81,72 | 79,81 | 80,00 | 80,08 | 8.770 | 278.275.461 |
| 3/1/2024 | 81,18 | 81,10 | -0,11% | 79,39 | 81,50 | 80,83 | 81,00 | 81,10 | 4.358 | 230.086.942 |
| 2/1/2024 | 81,55 | 81,19 | -0,44% | 80,98 | 81,99 | 81,21 | 81,16 | 81,19 | 6.330 | 216.827.449 |
| 28/12/2023 | 79,70 | 81,55 | +2,32% | 79,70 | 82,57 | 81,45 | 80,95 | 81,55 | 5.628 | 307.523.754 |
| 27/12/2023 | 80,00 | 79,70 | +0,26% | 79,50 | 81,80 | 80,07 | 79,70 | 80,00 | 7.055 | 457.888.283 |
| 26/12/2023 | 77,39 | 79,49 | +2,73% | 77,25 | 79,70 | 78,79 | 79,45 | 79,49 | 7.904 | 355.639.797 |
| 22/12/2023 | 76,40 | 77,38 | +1,28% | 76,03 | 78,34 | 76,95 | 77,38 | 77,75 | 7.047 | 335.528.715 |
| 21/12/2023 | 76,05 | 76,40 | +0,46% | 76,02 | 76,40 | 76,29 | 76,38 | 76,40 | 4.315 | 210.319.024 |
| 20/12/2023 | 76,30 | 76,05 | -0,33% | 75,80 | 76,40 | 76,11 | 76,01 | 76,05 | 5.737 | 217.039.469 |
| 19/12/2023 | 76,20 | 76,30 | +0,21% | 76,00 | 76,90 | 76,26 | 76,10 | 76,30 | 7.239 | 281.298.836 |
| 18/12/2023 | 75,24 | 76,14 | +1,20% | 75,24 | 76,49 | 75,90 | 76,10 | 76,14 | 8.774 | 274.702.166 |
| 15/12/2023 | 75,10 | 75,24 | +0,19% | 75,00 | 75,45 | 75,19 | 75,23 | 75,24 | 6.115 | 305.897.288 |
| 14/12/2023 | 74,65 | 75,10 | +0,60% | 74,64 | 75,20 | 74,88 | 74,98 | 75,10 | 5.880 | 290.300.870 |
| 13/12/2023 | 74,71 | 74,65 | 0,00% | 74,30 | 75,00 | 74,77 | 74,64 | 74,65 | 3.942 | 230.946.075 |
| 12/12/2023 | 75,25 | 74,65 | -1,52% | 74,51 | 75,25 | 74,88 | 74,65 | 74,86 | 4.737 | 184.567.044 |
| 11/12/2023 | 76,20 | 75,80 | -0,52% | 75,30 | 76,40 | 75,73 | 75,69 | 75,80 | 7.963 | 430.480.540 |
| 8/12/2023 | 76,30 | 76,20 | -0,13% | 75,90 | 76,50 | 76,12 | 76,13 | 76,20 | 6.895 | 275.137.403 |
| 7/12/2023 | 75,93 | 76,30 | +0,41% | 75,60 | 76,64 | 76,02 | 75,99 | 76,30 | 6.277 | 256.181.767 |
| 6/12/2023 | 75,64 | 75,99 | +0,89% | 75,19 | 76,00 | 75,69 | 75,63 | 75,99 | 3.516 | 204.394.772 |
| 5/12/2023 | 75,35 | 75,32 | -0,04% | 74,75 | 75,68 | 75,17 | 75,20 | 75,32 | 5.771 | 202.185.173 |
| 4/12/2023 | 75,32 | 75,35 | +0,52% | 74,60 | 76,00 | 75,48 | 74,67 | 75,35 | 9.295 | 244.687.865 |
| 1/12/2023 | 75,60 | 74,96 | -1,68% | 73,31 | 76,04 | 74,60 | 74,96 | 75,35 | 5.747 | 1.827.633.142 |
| 30/11/2023 | 75,62 | 76,24 | +0,82% | 75,62 | 76,38 | 76,05 | 76,19 | 76,24 | 7.155 | 305.461.465 |
| 29/11/2023 | 75,91 | 75,62 | -0,36% | 75,50 | 76,38 | 75,78 | 75,62 | 75,76 | 9.161 | 287.962.816 |
| 28/11/2023 | 76,39 | 75,89 | -0,65% | 75,83 | 77,06 | 76,15 | 75,87 | 75,89 | 7.746 | 230.891.522 |
| 27/11/2023 | 76,53 | 76,39 | -0,18% | 76,00 | 77,13 | 76,69 | 76,30 | 76,39 | 8.755 | 281.333.141 |
| 24/11/2023 | 77,00 | 76,53 | -0,74% | 76,50 | 77,09 | 76,72 | 76,53 | 76,77 | 9.618 | 255.966.151 |
| 23/11/2023 | 77,59 | 77,10 | -0,53% | 76,96 | 77,97 | 77,18 | 77,10 | 77,14 | 6.867 | 280.886.357 |
| 22/11/2023 | 77,68 | 77,51 | -0,21% | 77,40 | 78,18 | 77,56 | 77,51 | 77,64 | 7.279 | 237.774.551 |
| 21/11/2023 | 77,59 | 77,67 | +0,10% | 77,40 | 79,94 | 78,49 | 77,67 | 77,95 | 8 | 610.084.623 |
| 20/11/2023 | 77,60 | 77,59 | -0,01% | 77,31 | 78,05 | 77,76 | 77,38 | 77,59 | 7.263 | 192.518.328 |
| 17/11/2023 | 77,49 | 77,60 | +0,27% | 77,14 | 78,00 | 77,59 | 77,41 | 77,60 | 7.017 | 234.988.891 |
| 16/11/2023 | 77,90 | 77,39 | -0,45% | 77,06 | 77,90 | 77,41 | 77,25 | 77,39 | 7.397 | 246.346.109 |
| 14/11/2023 | 77,50 | 77,74 | -0,08% | 76,72 | 78,04 | 77,35 | 77,33 | 77,73 | 6.913 | 245.101.000 |
| 13/11/2023 | 77,48 | 77,80 | -0,29% | 77,30 | 79,47 | 78,08 | 77,65 | 77,80 | 6.918 | 417.374.811 |
| 10/11/2023 | 77,20 | 78,03 | +1,26% | 77,19 | 78,60 | 77,82 | 77,82 | 78,03 | 5.241 | 175.436.042 |
| 9/11/2023 | 77,50 | 77,06 | -0,12% | 76,85 | 77,50 | 77,14 | 77,06 | 77,24 | 7.253 | 300.208.870 |
| 8/11/2023 | 77,00 | 77,15 | +0,19% | 76,85 | 77,66 | 77,11 | 77,15 | 77,60 | 8.175 | 245.937.123 |
| 7/11/2023 | 76,70 | 77,00 | +0,10% | 76,70 | 77,22 | 76,98 | 76,97 | 77,00 | 9.706 | 289.889.820 |
| 6/11/2023 | 76,65 | 76,92 | +0,35% | 76,45 | 77,75 | 76,95 | 76,92 | 77,00 | 5.239 | 584.085.468 |
| 3/11/2023 | 76,77 | 76,65 | -0,18% | 76,25 | 76,95 | 76,44 | 76,50 | 76,65 | 7.894 | 389.914.041 |
| 1/11/2023 | 77,05 | 76,79 | -0,23% | 76,75 | 78,90 | 77,86 | 76,75 | 76,80 | 7.726 | 421.354.067 |
| 31/10/2023 | 76,80 | 76,97 | +0,21% | 76,11 | 77,18 | 76,94 | 76,96 | 76,97 | 4.848 | 318.275.691 |
| 30/10/2023 | 76,66 | 76,81 | +0,20% | 76,21 | 77,00 | 76,71 | 76,78 | 76,81 | 7.001 | 177.399.617 |
| 27/10/2023 | 76,33 | 76,66 | +0,47% | 76,33 | 77,00 | 76,68 | 76,48 | 76,66 | 2.350 | 146.964.713 |
| 26/10/2023 | 76,90 | 76,30 | -0,78% | 76,16 | 77,22 | 76,44 | 76,30 | 76,42 | 4.217 | 249.023.316 |
| 25/10/2023 | 76,70 | 76,90 | +0,54% | 76,53 | 78,27 | 77,32 | 76,85 | 76,90 | 8.714 | 537.180.013 |
| 24/10/2023 | 77,68 | 76,49 | -1,37% | 75,63 | 77,93 | 76,56 | 76,41 | 76,49 | 6.933 | 572.578.421 |
| 23/10/2023 | 77,61 | 77,55 | +0,05% | 77,07 | 78,99 | 78,30 | 77,55 | 77,61 | 7.500 | 375.113.945 |
| 20/10/2023 | 77,78 | 77,51 | -0,35% | 76,90 | 78,50 | 77,54 | 77,51 | 77,71 | 9.183 | 318.196.640 |
| 19/10/2023 | 77,89 | 77,78 | -0,12% | 77,35 | 78,25 | 77,75 | 77,62 | 77,78 | 3.658 | 193.321.187 |
| 18/10/2023 | 77,96 | 77,87 | -0,22% | 77,48 | 78,48 | 77,81 | 77,87 | 78,28 | 4.621 | 158.045.861 |
| 17/10/2023 | 78,65 | 78,04 | -0,78% | 77,94 | 78,65 | 78,22 | 78,01 | 78,04 | 4.392 | 122.602.312 |
| 16/10/2023 | 78,74 | 78,65 | -0,13% | 78,33 | 79,00 | 78,88 | 78,65 | 78,92 | 5.487 | 255.681.110 |
| 13/10/2023 | 77,86 | 78,75 | +1,07% | 77,50 | 78,89 | 77,93 | 78,50 | 78,75 | 5.739 | 185.452.228 |
| 11/10/2023 | 77,36 | 77,92 | -0,10% | 75,44 | 77,92 | 77,20 | 77,31 | 77,92 | 5.230 | 178.035.087 |
| 10/10/2023 | 78,46 | 78,00 | -1,12% | 78,00 | 79,00 | 78,75 | 78,00 | 78,20 | 8.598 | 268.875.705 |
| 9/10/2023 | 79,84 | 78,88 | -1,14% | 78,18 | 79,96 | 79,05 | 78,76 | 78,88 | 7.265 | 412.946.033 |
| 6/10/2023 | 79,56 | 79,79 | +0,29% | 79,00 | 79,97 | 79,48 | 79,74 | 79,79 | 5.244 | 223.494.624 |
| 5/10/2023 | 78,79 | 79,56 | +1,26% | 78,79 | 79,88 | 79,41 | 79,26 | 79,56 | 5.282 | 279.891.206 |
| 4/10/2023 | 79,40 | 78,57 | -1,17% | 78,50 | 79,70 | 78,90 | 78,57 | 78,60 | 6.892 | 249.738.951 |
| 3/10/2023 | 80,05 | 79,50 | -1,85% | 78,82 | 80,97 | 79,49 | 79,42 | 79,50 | 8.252 | 338.906.609 |
| 2/10/2023 | 80,22 | 81,00 | +0,85% | 79,70 | 82,69 | 81,19 | 80,57 | 81,00 | 993 | 852.053.253 |
| 29/9/2023 | 79,70 | 80,32 | +0,78% | 79,18 | 80,84 | 80,15 | 80,20 | 80,32 | 8.146 | 281.128.873 |
| 28/9/2023 | 80,61 | 79,70 | -1,13% | 78,10 | 80,83 | 79,67 | 79,70 | 79,85 | 7.740 | 503.732.535 |
| 27/9/2023 | 80,89 | 80,61 | +0,01% | 80,26 | 80,97 | 80,60 | 80,36 | 80,61 | 3.205 | 228.138.434 |
| 26/9/2023 | 81,79 | 80,60 | -1,45% | 80,56 | 81,97 | 81,22 | 80,56 | 80,60 | 5.762 | 308.261.293 |
| 25/9/2023 | 85,28 | 81,79 | -4,10% | 80,31 | 85,28 | 81,84 | 81,78 | 81,79 | 6.618 | 640.352.015 |
| 22/9/2023 | 83,45 | 85,29 | +2,20% | 83,12 | 85,41 | 84,93 | 85,25 | 85,29 | 9.992 | 317.032.517 |
| 21/9/2023 | 83,00 | 83,45 | +0,66% | 82,42 | 83,68 | 82,98 | 83,13 | 83,45 | 2.988 | 218.371.563 |
| 20/9/2023 | 82,23 | 82,90 | +0,13% | 82,22 | 83,00 | 82,76 | 82,89 | 82,90 | 6.333 | 203.497.568 |
| 19/9/2023 | 82,20 | 82,79 | +0,72% | 82,20 | 82,96 | 82,64 | 82,35 | 82,79 | 5.483 | 200.313.830 |
| 18/9/2023 | 81,50 | 82,20 | +0,86% | 81,50 | 83,00 | 82,30 | 82,20 | 82,39 | 4.517 | 281.929.381 |
| 15/9/2023 | 81,61 | 81,50 | -0,05% | 81,00 | 82,99 | 82,17 | 81,50 | 81,90 | 4.792 | 656.342.357 |
| 14/9/2023 | 82,32 | 81,54 | -0,84% | 81,05 | 82,99 | 81,98 | 81,54 | 81,68 | 3.306 | 208.360.360 |
| 13/9/2023 | 83,85 | 82,23 | -2,58% | 82,00 | 83,85 | 82,61 | 82,22 | 82,23 | 3.792 | 251.325.644 |
| 12/9/2023 | 85,55 | 84,41 | -1,33% | 83,85 | 86,00 | 84,63 | 84,41 | 84,42 | 3.533 | 281.073.442 |
| 11/9/2023 | 86,67 | 85,55 | -1,84% | 84,75 | 87,17 | 86,18 | 85,55 | 85,60 | 7.661 | 387.118.495 |
| 8/9/2023 | 85,85 | 87,15 | +1,57% | 85,50 | 88,00 | 87,33 | 87,15 | 87,19 | 177 | 366.335.860 |
| 6/9/2023 | 85,00 | 85,80 | +0,94% | 84,64 | 86,49 | 85,71 | 85,80 | 86,38 | 4.012 | 206.815.800 |
| 5/9/2023 | 86,22 | 85,00 | -1,49% | 83,72 | 87,00 | 85,67 | 84,99 | 85,00 | 5.580 | 584.008.839 |
| 4/9/2023 | 85,65 | 86,29 | +0,76% | 84,70 | 86,52 | 85,79 | 86,21 | 86,29 | 2.781 | 204.648.425 |
| 1/9/2023 | 83,08 | 85,64 | +3,08% | 83,08 | 85,68 | 84,85 | 85,50 | 85,64 | 9.360 | 298.974.973 |
| 31/8/2023 | 83,00 | 83,08 | -0,38% | 82,82 | 83,98 | 83,38 | 83,08 | 83,39 | 3.609 | 177.060.020 |
| 30/8/2023 | 82,73 | 83,40 | +0,60% | 81,48 | 84,52 | 82,59 | 83,30 | 83,40 | 3.652 | 301.199.082 |
| 29/8/2023 | 84,41 | 82,90 | -1,79% | 82,74 | 84,62 | 83,61 | 82,90 | 82,98 | 4.678 | 246.091.714 |
| 28/8/2023 | 85,10 | 84,41 | -1,44% | 84,02 | 85,60 | 84,58 | 84,08 | 84,41 | 5.028 | 222.746.319 |
| 25/8/2023 | 84,93 | 85,64 | +1,00% | 84,42 | 85,76 | 85,14 | 85,60 | 85,64 | 1.702 | 331.180.636 |
| 24/8/2023 | 85,26 | 84,79 | -0,64% | 83,54 | 85,32 | 84,61 | 84,41 | 84,78 | 5.692 | 245.454.728 |
| 23/8/2023 | 84,65 | 85,34 | +0,59% | 84,50 | 85,50 | 85,00 | 85,29 | 85,34 | 5.214 | 244.120.418 |
| 22/8/2023 | 85,90 | 84,84 | -1,34% | 84,01 | 85,98 | 84,86 | 84,26 | 84,84 | 7.518 | 427.268.329 |
| 21/8/2023 | 86,90 | 85,99 | -1,05% | 85,33 | 87,44 | 85,91 | 85,98 | 85,99 | 6.518 | 270.520.506 |
| 18/8/2023 | 85,70 | 86,90 | +1,39% | 85,62 | 86,95 | 86,37 | 86,90 | 86,91 | 1.830 | 410.813.178 |
| 17/8/2023 | 85,78 | 85,71 | -0,08% | 85,31 | 86,24 | 85,76 | 85,70 | 85,71 | 6.331 | 256.366.580 |
| 16/8/2023 | 85,51 | 85,78 | +0,30% | 85,20 | 87,27 | 85,87 | 85,60 | 85,78 | 7.435 | 398.300.117 |
| 15/8/2023 | 85,74 | 85,52 | -0,27% | 84,97 | 87,15 | 86,13 | 85,52 | 85,96 | 1.880 | 408.025.934 |
| 14/8/2023 | 86,60 | 85,75 | -1,07% | 85,50 | 86,60 | 86,02 | 85,72 | 85,75 | 5.796 | 317.069.946 |
| 11/8/2023 | 85,97 | 86,68 | +0,79% | 84,51 | 87,60 | 86,01 | 86,68 | 86,80 | 1.702 | 481.868.006 |
| 10/8/2023 | 85,13 | 86,00 | +0,41% | 85,00 | 86,50 | 86,03 | 85,96 | 86,00 | 6.825 | 295.661.439 |
| 9/8/2023 | 86,31 | 85,65 | -0,78% | 85,52 | 86,31 | 85,88 | 85,65 | 86,06 | 4.289 | 215.223.030 |
| 8/8/2023 | 86,38 | 86,32 | +0,26% | 85,85 | 86,80 | 86,32 | 86,31 | 86,32 | 8.558 | 325.113.934 |
| 7/8/2023 | 88,29 | 86,10 | -2,49% | 85,67 | 88,96 | 87,06 | 86,10 | 86,30 | 1.334 | 477.204.195 |
| 4/8/2023 | 86,00 | 88,30 | +2,67% | 85,61 | 88,50 | 87,41 | 88,29 | 88,30 | 8.588 | 365.752.288 |
| 3/8/2023 | 85,02 | 86,00 | +1,30% | 84,53 | 86,00 | 85,52 | 85,97 | 86,00 | 5.823 | 326.436.548 |
| 2/8/2023 | 86,44 | 84,90 | -1,49% | 84,38 | 87,00 | 86,17 | 84,90 | 85,05 | 159 | 757.271.486 |
| 1/8/2023 | 84,10 | 86,18 | +2,58% | 83,65 | 88,04 | 86,51 | 85,77 | 86,18 | 5.622 | 1.743.295.217 |
| 31/7/2023 | 83,29 | 84,01 | +1,34% | 82,47 | 84,09 | 83,66 | 83,97 | 84,01 | 5.680 | 355.587.698 |
| 28/7/2023 | 83,72 | 82,90 | -0,34% | 82,50 | 84,10 | 83,74 | 82,90 | 83,05 | 5.890 | 260.207.278 |
| 27/7/2023 | 82,90 | 83,18 | +0,52% | 82,41 | 83,60 | 82,95 | 83,18 | 83,59 | 5.380 | 255.824.612 |
| 26/7/2023 | 82,50 | 82,75 | +0,30% | 81,66 | 82,91 | 82,38 | 82,55 | 82,75 | 7.170 | 212.267.940 |
| 25/7/2023 | 81,99 | 82,50 | +1,36% | 80,90 | 82,50 | 81,43 | 82,43 | 82,50 | 2.861 | 331.360.682 |
| 24/7/2023 | 82,04 | 81,39 | -0,80% | 80,60 | 82,79 | 81,70 | 81,14 | 81,39 | 1.816 | 451.932.013 |
| 21/7/2023 | 81,03 | 82,05 | +1,30% | 80,96 | 82,05 | 81,72 | 82,01 | 82,05 | 8.603 | 255.157.828 |
| 20/7/2023 | 80,97 | 81,00 | -0,56% | 80,53 | 81,50 | 81,07 | 81,00 | 81,30 | 4.361 | 179.117.371 |
| 19/7/2023 | 81,03 | 81,46 | +0,57% | 80,75 | 81,98 | 81,36 | 81,45 | 81,46 | 6.370 | 253.735.867 |
| 18/7/2023 | 80,86 | 81,00 | +0,67% | 80,52 | 81,90 | 81,27 | 81,00 | 81,03 | 1.317 | 294.556.679 |
| 17/7/2023 | 81,28 | 80,46 | -0,49% | 80,34 | 81,50 | 80,83 | 80,45 | 80,46 | 3.639 | 158.209.651 |
| 14/7/2023 | 80,76 | 80,86 | +0,12% | 80,19 | 81,80 | 81,29 | 80,69 | 80,86 | 5.436 | 197.117.786 |
| 13/7/2023 | 81,50 | 80,76 | -0,48% | 80,51 | 81,97 | 81,41 | 80,65 | 80,76 | 4.427 | 142.058.372 |
| 12/7/2023 | 80,18 | 81,15 | +1,21% | 79,86 | 81,33 | 80,50 | 81,15 | 81,20 | 5.422 | 245.791.778 |
| 11/7/2023 | 81,90 | 80,18 | -1,41% | 79,60 | 82,14 | 81,16 | 80,18 | 80,21 | 3.901 | 271.936.201 |
| 10/7/2023 | 82,39 | 81,33 | -0,70% | 81,01 | 82,40 | 81,59 | 81,33 | 81,82 | 4.647 | 232.355.247 |
| 7/7/2023 | 81,25 | 81,90 | +0,81% | 80,94 | 82,28 | 81,54 | 81,72 | 81,90 | 8.133 | 217.722.004 |
| 6/7/2023 | 80,94 | 81,24 | -0,81% | 80,41 | 81,50 | 81,04 | 81,24 | 81,49 | 3.919 | 202.760.861 |
| 5/7/2023 | 79,70 | 81,90 | +3,66% | 79,70 | 81,90 | 80,79 | 81,50 | 81,85 | 4.609 | 321.515.883 |
| 4/7/2023 | 78,42 | 79,01 | +0,75% | 78,30 | 79,90 | 79,04 | 79,01 | 79,05 | 8.314 | 212.822.460 |
| 3/7/2023 | 80,00 | 78,42 | -1,98% | 77,50 | 80,36 | 78,35 | 78,42 | 78,44 | 210 | 548.845.167 |
| 30/6/2023 | 77,46 | 80,00 | +3,20% | 77,46 | 80,64 | 79,47 | 79,95 | 80,00 | 9.203 | 327.592.020 |
| 29/6/2023 | 78,90 | 77,52 | -1,65% | 77,33 | 79,99 | 78,05 | 77,52 | 77,67 | 8.125 | 264.545.195 |
| 28/6/2023 | 79,20 | 78,82 | -0,45% | 78,50 | 79,80 | 79,09 | 78,50 | 78,82 | 7.637 | 213.371.390 |
| 27/6/2023 | 77,79 | 79,18 | +1,79% | 77,50 | 79,45 | 78,29 | 79,16 | 79,18 | 7.902 | 277.127.746 |
| 26/6/2023 | 78,08 | 77,79 | -0,40% | 76,75 | 78,49 | 77,80 | 77,79 | 77,80 | 3.836 | 223.628.452 |
| 23/6/2023 | 77,99 | 78,10 | +1,17% | 77,20 | 78,51 | 77,82 | 78,00 | 78,10 | 626 | 346.340.663 |
| 22/6/2023 | 75,20 | 77,20 | +2,66% | 75,20 | 78,04 | 76,86 | 76,92 | 77,20 | 6.082 | 394.254.189 |
| 21/6/2023 | 74,91 | 75,20 | +0,40% | 74,60 | 75,20 | 74,98 | 74,80 | 75,20 | 6.785 | 344.729.257 |
| 20/6/2023 | 74,30 | 74,90 | +1,01% | 74,20 | 75,22 | 74,98 | 74,77 | 74,90 | 8.570 | 389.516.298 |
| 19/6/2023 | 73,80 | 74,15 | +0,47% | 73,80 | 74,46 | 74,11 | 73,89 | 74,15 | 7.411 | 283.598.566 |
| 16/6/2023 | 73,77 | 73,80 | +0,14% | 73,30 | 74,39 | 73,85 | 73,68 | 73,80 | 4.728 | 279.232.949 |
| 15/6/2023 | 74,45 | 73,70 | -0,94% | 72,70 | 75,41 | 73,54 | 73,51 | 73,70 | 9.374 | 383.061.014 |
| 14/6/2023 | 73,06 | 74,40 | +1,61% | 73,05 | 74,90 | 73,57 | 74,19 | 74,40 | 7.065 | 304.280.239 |
| 13/6/2023 | 73,50 | 73,22 | -0,79% | 73,00 | 73,72 | 73,18 | 73,22 | 73,27 | 5.686 | 285.803.190 |
| 12/6/2023 | 73,56 | 73,80 | +0,33% | 73,08 | 73,85 | 73,46 | 73,61 | 73,80 | 6.045 | 290.144.637 |
| 9/6/2023 | 72,63 | 73,56 | +1,28% | 72,62 | 73,99 | 73,34 | 73,56 | 73,72 | 5.821 | 319.313.810 |
| 7/6/2023 | 72,70 | 72,63 | +0,29% | 72,54 | 73,33 | 72,76 | 72,63 | 72,86 | 3.633 | 197.202.445 |
| 6/6/2023 | 72,65 | 72,42 | +0,42% | 72,20 | 72,90 | 72,58 | 72,42 | 72,50 | 2.682 | 143.655.115 |
| 5/6/2023 | 71,68 | 72,12 | +0,85% | 71,53 | 72,43 | 72,05 | 71,85 | 72,12 | 6.417 | 211.900.022 |
| 2/6/2023 | 72,68 | 71,51 | -1,64% | 70,24 | 73,00 | 71,20 | 71,51 | 71,59 | 7.889 | 1.005.230.283 |
| 1/6/2023 | 72,76 | 72,70 | -0,08% | 72,03 | 73,44 | 72,47 | 72,70 | 72,77 | 9.503 | 319.811.885 |
| 31/5/2023 | 72,52 | 72,76 | +0,33% | 71,80 | 73,72 | 72,85 | 72,76 | 73,13 | 5.583 | 347.717.061 |
| 30/5/2023 | 74,18 | 72,52 | -2,12% | 72,23 | 74,48 | 72,78 | 72,52 | 72,60 | 5.692 | 322.623.450 |
| 29/5/2023 | 74,01 | 74,09 | -1,20% | 74,01 | 74,90 | 74,20 | 74,09 | 74,20 | 4.802 | 199.797.520 |
| 26/5/2023 | 73,00 | 74,99 | +2,73% | 72,55 | 75,00 | 74,00 | 74,00 | 74,99 | 5.812 | 330.429.001 |
| 25/5/2023 | 72,16 | 73,00 | +1,54% | 71,71 | 73,00 | 72,47 | 72,99 | 73,00 | 4.477 | 224.736.144 |
| 24/5/2023 | 72,25 | 71,89 | -0,53% | 71,89 | 72,37 | 72,15 | 71,89 | 72,00 | 5.577 | 238.206.548 |
| 23/5/2023 | 72,55 | 72,27 | -0,47% | 71,80 | 72,95 | 72,26 | 72,27 | 72,45 | 7.465 | 273.956.245 |
| 22/5/2023 | 72,76 | 72,61 | -0,52% | 72,50 | 73,00 | 72,89 | 72,61 | 73,00 | 3.900 | 137.822.978 |
| 19/5/2023 | 72,76 | 72,99 | +0,32% | 72,19 | 73,10 | 72,87 | 72,90 | 72,99 | 2.956 | 175.284.873 |
| 18/5/2023 | 73,16 | 72,76 | -0,55% | 72,05 | 73,25 | 72,89 | 72,33 | 72,76 | 5.329 | 275.187.090 |
| 17/5/2023 | 71,38 | 73,16 | +2,70% | 71,17 | 73,73 | 72,48 | 72,79 | 73,16 | 4.633 | 538.941.707 |
| 16/5/2023 | 71,05 | 71,24 | +0,27% | 70,68 | 71,70 | 71,23 | 71,00 | 71,24 | 6.663 | 208.342.887 |
| 15/5/2023 | 70,70 | 71,05 | +0,50% | 70,63 | 71,73 | 71,17 | 71,05 | 71,20 | 3.990 | 281.908.954 |
| 12/5/2023 | 70,50 | 70,70 | +0,10% | 69,86 | 71,00 | 70,55 | 70,65 | 70,70 | 2.985 | 185.014.668 |
| 11/5/2023 | 70,32 | 70,63 | -0,47% | 69,51 | 70,75 | 70,22 | 70,63 | 70,73 | 7.040 | 293.940.137 |
| 10/5/2023 | 70,06 | 70,96 | +0,65% | 70,03 | 71,79 | 70,69 | 70,77 | 70,96 | 6.673 | 203.640.577 |
| 9/5/2023 | 69,98 | 70,50 | +1,00% | 69,12 | 70,80 | 70,02 | 70,50 | 70,75 | 5.591 | 243.893.421 |
| 8/5/2023 | 69,50 | 69,80 | +0,77% | 69,36 | 70,75 | 69,97 | 69,80 | 69,81 | 5.584 | 285.315.231 |
| 5/5/2023 | 68,99 | 69,27 | +0,39% | 68,98 | 69,98 | 69,41 | 69,27 | 69,50 | 4.833 | 175.148.540 |
| 4/5/2023 | 68,75 | 69,00 | +0,38% | 67,81 | 69,00 | 68,28 | 68,99 | 69,00 | 4.231 | 172.919.923 |
| 3/5/2023 | 68,65 | 68,74 | +0,06% | 67,57 | 68,74 | 68,34 | 68,40 | 68,74 | 5.555 | 167.465.372 |
| 2/5/2023 | 67,93 | 68,70 | +1,63% | 65,00 | 69,35 | 67,86 | 68,30 | 68,70 | 6.766 | 771.587.637 |
| 28/4/2023 | 67,66 | 67,60 | +2,21% | 67,20 | 67,66 | 67,43 | 67,59 | 67,60 | 1.974 | 172.217.454 |
| 27/4/2023 | 65,76 | 66,14 | +0,56% | 65,05 | 66,89 | 65,76 | 66,14 | 66,34 | 2.718 | 208.549.316 |
| 26/4/2023 | 65,52 | 65,77 | -0,50% | 65,52 | 66,48 | 65,91 | 65,77 | 66,02 | 3.343 | 133.678.972 |
| 25/4/2023 | 67,70 | 66,10 | -2,18% | 66,03 | 68,00 | 66,79 | 66,10 | 66,50 | 5.835 | 184.874.084 |
| 24/4/2023 | 67,56 | 67,57 | 0,00% | 67,24 | 67,70 | 67,49 | 67,36 | 67,57 | 2.802 | 133.939.605 |
| 20/4/2023 | 67,00 | 67,57 | +0,33% | 66,96 | 67,70 | 67,40 | 67,56 | 67,57 | 2.975 | 160.175.709 |
| 19/4/2023 | 66,85 | 67,35 | +0,52% | 66,82 | 68,19 | 67,27 | 67,04 | 67,35 | 4.490 | 148.202.052 |
| 18/4/2023 | 67,50 | 67,00 | -1,00% | 66,76 | 67,60 | 67,04 | 66,90 | 67,00 | 3.451 | 156.394.353 |
| 17/4/2023 | 66,42 | 67,68 | +0,88% | 66,00 | 67,68 | 66,92 | 67,50 | 67,68 | 2.724 | 132.284.073 |
| 14/4/2023 | 64,61 | 67,09 | +3,84% | 64,61 | 67,09 | 65,93 | 67,00 | 67,09 | 4.265 | 188.258.138 |
| 13/4/2023 | 65,91 | 64,61 | -2,89% | 64,47 | 66,47 | 65,29 | 64,61 | 64,90 | 5.447 | 236.249.255 |
| 12/4/2023 | 65,50 | 66,53 | +1,90% | 65,05 | 66,70 | 65,94 | 66,53 | 66,55 | 1.952 | 148.000.322 |
| 11/4/2023 | 64,23 | 65,29 | +0,91% | 64,23 | 65,70 | 65,14 | 65,05 | 65,29 | 3.274 | 145.845.227 |
| 10/4/2023 | 63,90 | 64,70 | +1,13% | 63,81 | 64,87 | 64,33 | 64,44 | 64,74 | 4.774 | 174.901.461 |
| 6/4/2023 | 63,21 | 63,98 | +1,17% | 63,10 | 64,19 | 63,90 | 63,98 | 64,01 | 3.015 | 140.389.860 |
| 5/4/2023 | 63,54 | 63,24 | -0,68% | 63,00 | 63,99 | 63,44 | 63,10 | 63,24 | 5.370 | 170.342.761 |
| 4/4/2023 | 63,39 | 63,67 | +0,43% | 63,30 | 64,70 | 63,82 | 63,63 | 63,67 | 2.798 | 166.991.933 |
| 3/4/2023 | 63,15 | 63,40 | +1,07% | 63,01 | 65,99 | 63,76 | 63,19 | 63,40 | 7.873 | 297.601.171 |
| 31/3/2023 | 62,50 | 62,73 | +0,37% | 62,21 | 63,60 | 62,80 | 62,73 | 62,80 | 5.693 | 200.079.580 |
| 30/3/2023 | 62,61 | 62,50 | +0,64% | 62,20 | 63,30 | 62,57 | 62,27 | 62,50 | 3.872 | 176.804.848 |
| 29/3/2023 | 62,74 | 62,10 | -1,00% | 62,01 | 64,07 | 62,86 | 62,10 | 62,19 | 4.378 | 246.886.438 |
| 28/3/2023 | 62,81 | 62,73 | -0,08% | 62,69 | 63,88 | 63,11 | 62,73 | 62,96 | 2.357 | 184.235.143 |
| 27/3/2023 | 62,16 | 62,78 | +1,05% | 62,14 | 63,30 | 62,81 | 62,78 | 63,30 | 3.042 | 119.219.501 |
| 24/3/2023 | 62,21 | 62,13 | +0,21% | 62,01 | 63,48 | 62,59 | 62,13 | 62,33 | 5.096 | 190.076.059 |
| 23/3/2023 | 62,39 | 62,00 | -1,42% | 61,98 | 62,85 | 62,30 | 62,00 | 62,05 | 5.342 | 229.320.784 |
| 22/3/2023 | 62,77 | 62,89 | +0,19% | 62,40 | 63,26 | 62,63 | 62,70 | 62,89 | 3.010 | 148.000.619 |
| 21/3/2023 | 63,10 | 62,77 | -0,44% | 62,73 | 63,50 | 63,02 | 62,77 | 62,99 | 2.067 | 122.813.389 |
| 20/3/2023 | 62,51 | 63,05 | +0,32% | 62,50 | 63,94 | 63,08 | 63,04 | 63,05 | 3.218 | 116.190.067 |
| 17/3/2023 | 63,00 | 62,85 | -0,24% | 61,84 | 63,45 | 62,87 | 62,85 | 63,00 | 2.530 | 144.023.798 |
| 16/3/2023 | 62,75 | 63,00 | +0,38% | 62,50 | 63,20 | 62,78 | 62,98 | 63,00 | 4.661 | 162.165.848 |
| 15/3/2023 | 63,29 | 62,76 | -0,84% | 62,58 | 63,54 | 63,13 | 62,76 | 62,78 | 6.950 | 203.391.109 |
| 14/3/2023 | 63,56 | 63,29 | -1,09% | 63,00 | 63,99 | 63,39 | 63,25 | 63,29 | 3.302 | 155.542.180 |
| 13/3/2023 | 64,34 | 63,99 | -0,70% | 63,63 | 64,34 | 63,91 | 63,89 | 63,99 | 4.661 | 137.626.252 |
| 10/3/2023 | 64,00 | 64,44 | -0,71% | 63,64 | 65,70 | 64,61 | 64,28 | 64,44 | 7.144 | 192.054.489 |
| 9/3/2023 | 65,25 | 64,90 | -0,49% | 64,50 | 65,88 | 65,08 | 64,81 | 64,90 | 4.374 | 145.687.584 |
| 8/3/2023 | 66,79 | 65,22 | -2,44% | 65,03 | 66,80 | 65,82 | 65,22 | 65,48 | 9.609 | 232.727.772 |
| 7/3/2023 | 66,81 | 66,85 | -0,12% | 66,29 | 67,20 | 66,84 | 66,31 | 66,85 | 7.022 | 150.901.137 |
| 6/3/2023 | 67,19 | 66,93 | -0,40% | 66,21 | 67,19 | 66,82 | 66,49 | 66,90 | 5.447 | 139.709.680 |
| 3/3/2023 | 66,75 | 67,20 | +1,08% | 65,63 | 67,23 | 66,82 | 67,15 | 67,20 | 5.233 | 201.418.304 |
| 2/3/2023 | 66,27 | 66,48 | +1,34% | 65,60 | 67,27 | 66,48 | 66,48 | 66,90 | 6.454 | 203.650.840 |
| 1/3/2023 | 64,15 | 65,60 | +2,36% | 64,00 | 66,58 | 65,42 | 65,60 | 65,86 | 6.367 | 280.082.894 |
| 28/2/2023 | 63,65 | 64,09 | +0,75% | 63,65 | 64,87 | 64,20 | 64,06 | 64,09 | 3.113 | 154.136.160 |
| 27/2/2023 | 63,31 | 63,61 | +0,55% | 63,29 | 63,90 | 63,63 | 63,60 | 63,83 | 3.485 | 188.213.903 |
| 24/2/2023 | 63,37 | 63,26 | +0,24% | 63,11 | 64,00 | 63,39 | 63,26 | 63,43 | 4.311 | 190.582.075 |
| 23/2/2023 | 64,71 | 63,11 | -2,46% | 62,58 | 64,94 | 63,73 | 63,11 | 63,26 | 7.141 | 321.659.505 |
| 22/2/2023 | 64,77 | 64,70 | -0,11% | 64,40 | 64,99 | 64,64 | 64,55 | 64,74 | 1.741 | 77.662.086 |
| 17/2/2023 | 64,71 | 64,77 | +0,14% | 64,22 | 65,10 | 64,59 | 64,77 | 64,96 | 2.927 | 129.369.375 |
| 16/2/2023 | 65,05 | 64,68 | -1,40% | 64,50 | 65,96 | 64,99 | 64,68 | 64,71 | 6.328 | 175.372.160 |
| 15/2/2023 | 64,66 | 65,60 | +1,45% | 64,51 | 66,00 | 65,04 | 65,54 | 65,60 | 5.200 | 163.550.144 |
| 14/2/2023 | 64,54 | 64,66 | -0,22% | 64,31 | 65,00 | 64,68 | 64,57 | 64,66 | 2.762 | 118.777.981 |
| 13/2/2023 | 65,35 | 64,80 | -0,86% | 64,30 | 65,35 | 64,89 | 64,64 | 64,80 | 4.026 | 127.705.691 |
| 10/2/2023 | 66,07 | 65,36 | -2,01% | 65,00 | 66,26 | 65,34 | 65,36 | 65,49 | 2.759 | 150.028.585 |
| 9/2/2023 | 66,98 | 66,70 | -0,42% | 66,26 | 67,00 | 66,67 | 66,55 | 66,70 | 2.483 | 137.165.727 |
| 8/2/2023 | 67,67 | 66,98 | -1,02% | 66,30 | 67,99 | 66,77 | 66,85 | 66,98 | 2.744 | 132.292.349 |
| 7/2/2023 | 67,65 | 67,67 | +0,06% | 67,62 | 68,47 | 67,77 | 67,66 | 67,77 | 5.556 | 211.818.921 |
| 6/2/2023 | 67,99 | 67,63 | -0,88% | 66,90 | 68,23 | 67,61 | 67,44 | 67,63 | 6.302 | 237.752.092 |
| 3/2/2023 | 66,50 | 68,23 | +2,60% | 66,50 | 68,30 | 68,00 | 68,04 | 68,23 | 6.653 | 298.978.599 |
| 2/2/2023 | 65,40 | 66,50 | +1,68% | 65,40 | 66,89 | 66,07 | 66,40 | 66,50 | 4.770 | 268.012.545 |
| 1/2/2023 | 66,63 | 65,40 | -1,36% | 65,00 | 66,99 | 65,91 | 65,40 | 65,73 | 8.344 | 390.722.035 |
| 31/1/2023 | 65,88 | 66,30 | +0,67% | 65,76 | 67,40 | 66,36 | 66,30 | 66,38 | 4.823 | 223.539.874 |
| 30/1/2023 | 66,91 | 65,86 | -1,50% | 65,51 | 68,37 | 66,50 | 65,86 | 66,03 | 5.373 | 218.285.772 |
| 27/1/2023 | 67,06 | 66,86 | -0,30% | 66,68 | 67,95 | 67,08 | 66,86 | 67,11 | 3.371 | 139.221.364 |
| 26/1/2023 | 67,70 | 67,06 | -0,95% | 66,57 | 67,95 | 67,03 | 67,06 | 67,33 | 4.430 | 234.314.916 |
| 25/1/2023 | 68,40 | 67,70 | -0,98% | 67,03 | 68,40 | 67,46 | 67,68 | 67,70 | 6.045 | 238.799.567 |
| 24/1/2023 | 68,89 | 68,37 | -0,75% | 68,00 | 69,23 | 68,56 | 68,29 | 68,37 | 4.848 | 243.702.073 |
| 23/1/2023 | 69,69 | 68,89 | -0,96% | 67,82 | 69,73 | 68,71 | 68,87 | 68,89 | 6.140 | 282.581.874 |