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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RBRX11 - FII RBR MULT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,19 | 7,02 | -1,68% | 7,00 | 7,20 | 7,06 | 7,02 | 7,08 | 3.709 | 30.202.828 |
| 20/1/2025 | 7,15 | 7,14 | +0,14% | 7,04 | 7,29 | 7,14 | 7,14 | 7,16 | 5.410 | 56.313.722 |
| 17/1/2025 | 7,38 | 7,13 | -2,86% | 7,10 | 7,42 | 7,24 | 7,13 | 7,15 | 6.566 | 40.448.375 |
| 16/1/2025 | 7,47 | 7,34 | -3,29% | 7,13 | 7,56 | 7,28 | 7,30 | 7,34 | 5.362 | 48.936.364 |
| 15/1/2025 | 7,73 | 7,59 | -0,26% | 7,58 | 7,73 | 7,62 | 7,58 | 7,59 | 2.660 | 27.285.151 |
| 14/1/2025 | 7,62 | 7,61 | -0,52% | 7,58 | 7,86 | 7,64 | 7,61 | 7,62 | 2.205 | 56.581.130 |
| 13/1/2025 | 7,81 | 7,65 | -1,03% | 7,57 | 7,81 | 7,63 | 7,65 | 7,68 | 2.751 | 62.639.960 |
| 10/1/2025 | 7,52 | 7,73 | +0,91% | 7,52 | 7,88 | 7,72 | 7,62 | 7,73 | 7.468 | 41.723.546 |
| 9/1/2025 | 7,62 | 7,66 | +1,59% | 7,33 | 7,66 | 7,43 | 7,50 | 7,66 | 4.109 | 111.398.297 |
| 8/1/2025 | 7,66 | 7,54 | -1,57% | 7,41 | 7,70 | 7,57 | 7,52 | 7,54 | 3.662 | 37.177.123 |
| 7/1/2025 | 7,87 | 7,66 | -2,54% | 7,61 | 7,94 | 7,74 | 7,66 | 7,75 | 5.729 | 50.392.030 |
| 6/1/2025 | 7,95 | 7,86 | -1,13% | 7,76 | 7,98 | 7,88 | 7,86 | 7,98 | 1.405 | 31.670.325 |
| 3/1/2025 | 7,86 | 7,95 | +2,19% | 7,70 | 7,95 | 7,84 | 7,93 | 7,95 | 580 | 18.068.057 |
| 2/1/2025 | 7,72 | 7,78 | +1,97% | 7,69 | 7,83 | 7,75 | 7,75 | 7,78 | 501 | 8.410.095 |
| 30/12/2024 | 7,72 | 7,63 | -0,13% | 7,59 | 7,75 | 7,65 | 7,64 | 7,75 | 4.720 | 37.623.888 |
| 27/12/2024 | 7,84 | 7,64 | -2,43% | 7,60 | 8,11 | 7,92 | 7,64 | 7,75 | 2.102 | 63.550.748 |
| 26/12/2024 | 7,07 | 7,83 | +7,85% | 7,07 | 7,85 | 7,60 | 7,80 | 7,83 | 7.426 | 76.999.746 |
| 23/12/2024 | 6,97 | 7,26 | +4,16% | 6,87 | 7,26 | 7,06 | 7,08 | 7,26 | 8.271 | 69.176.228 |
| 20/12/2024 | 6,96 | 6,97 | +1,01% | 6,82 | 7,31 | 7,02 | 6,97 | 7,08 | 10.775 | 82.842.462 |
| 19/12/2024 | 6,96 | 6,90 | -0,14% | 6,76 | 7,05 | 6,91 | 6,90 | 6,95 | 28.278 | 77.997.189 |
| 18/12/2024 | 7,05 | 6,91 | -1,29% | 6,81 | 7,05 | 6,86 | 6,91 | 6,96 | 2.838 | 79.038.267 |
| 17/12/2024 | 6,91 | 7,00 | -0,85% | 6,91 | 7,07 | 7,01 | 6,95 | 7,00 | 14.716 | 107.969.027 |
| 16/12/2024 | 7,35 | 7,06 | -1,81% | 7,01 | 7,35 | 7,08 | 7,01 | 7,06 | 2.998 | 54.869.202 |
| 13/12/2024 | 7,25 | 7,19 | +0,14% | 7,08 | 7,29 | 7,16 | 7,12 | 7,19 | 11.901 | 94.814.352 |
| 12/12/2024 | 7,32 | 7,18 | -1,91% | 7,15 | 7,37 | 7,24 | 7,18 | 7,25 | 8.129 | 98.112.659 |
| 11/12/2024 | 7,41 | 7,32 | -2,40% | 7,29 | 7,51 | 7,34 | 7,32 | 7,34 | 6.833 | 87.273.379 |
| 10/12/2024 | 7,70 | 7,50 | -2,09% | 7,49 | 7,72 | 7,55 | 7,51 | 7,55 | 8.102 | 57.069.998 |
| 9/12/2024 | 7,76 | 7,66 | -1,79% | 7,60 | 7,90 | 7,70 | 7,65 | 7,66 | 6.148 | 66.555.511 |
| 6/12/2024 | 7,80 | 7,80 | -1,02% | 7,80 | 8,04 | 7,82 | 7,80 | 7,83 | 6.774 | 87.114.880 |
| 5/12/2024 | 7,90 | 7,88 | +0,64% | 7,62 | 7,96 | 7,77 | 7,82 | 7,88 | 7.132 | 79.539.705 |
| 4/12/2024 | 7,96 | 7,83 | -3,09% | 7,82 | 8,00 | 7,90 | 7,83 | 7,85 | 24.222 | 72.666.051 |
| 3/12/2024 | 8,02 | 8,08 | +0,75% | 7,94 | 8,08 | 8,00 | 8,02 | 8,08 | 7.644 | 73.760.816 |
| 2/12/2024 | 8,14 | 8,02 | -0,74% | 7,91 | 8,14 | 7,96 | 7,98 | 8,02 | 4.509 | 78.844.921 |
| 29/11/2024 | 8,00 | 8,08 | +0,25% | 7,91 | 8,15 | 8,01 | 8,01 | 8,08 | 19.616 | 113.960.417 |
| 28/11/2024 | 8,20 | 8,06 | -0,98% | 8,02 | 8,20 | 8,07 | 8,04 | 8,06 | 14.619 | 55.506.921 |
| 27/11/2024 | 8,20 | 8,14 | -1,09% | 8,12 | 8,30 | 8,18 | 8,14 | 8,17 | 15.167 | 34.582.583 |
| 26/11/2024 | 8,29 | 8,23 | -0,12% | 8,15 | 8,30 | 8,22 | 8,23 | 8,30 | 1.852 | 79.547.950 |
| 25/11/2024 | 8,16 | 8,24 | +0,98% | 8,15 | 8,29 | 8,19 | 8,24 | 8,27 | 5.406 | 61.256.496 |
| 22/11/2024 | 8,10 | 8,16 | +0,49% | 8,10 | 8,19 | 8,16 | 8,16 | 8,17 | 14.287 | 55.558.789 |
| 21/11/2024 | 8,09 | 8,12 | -0,25% | 8,09 | 8,20 | 8,14 | 8,12 | 8,18 | 22.309 | 89.439.273 |
| 19/11/2024 | 8,18 | 8,14 | -0,49% | 8,13 | 8,27 | 8,17 | 8,14 | 8,21 | 5.435 | 47.685.439 |
| 18/11/2024 | 8,20 | 8,18 | -0,37% | 8,11 | 8,23 | 8,15 | 8,16 | 8,18 | 4.177 | 58.146.411 |
| 14/11/2024 | 8,22 | 8,21 | -0,12% | 8,17 | 8,35 | 8,24 | 8,21 | 8,23 | 6.723 | 67.402.970 |
| 13/11/2024 | 8,20 | 8,22 | +0,24% | 8,16 | 8,25 | 8,19 | 8,20 | 8,22 | 2.469 | 32.649.336 |
| 12/11/2024 | 8,27 | 8,20 | -0,85% | 8,17 | 8,33 | 8,25 | 8,18 | 8,20 | 4.781 | 72.156.707 |
| 11/11/2024 | 8,49 | 8,27 | -1,55% | 8,25 | 8,50 | 8,34 | 8,26 | 8,27 | 4.707 | 40.952.813 |
| 8/11/2024 | 8,59 | 8,40 | -1,52% | 8,35 | 8,60 | 8,45 | 8,41 | 8,58 | 7.952 | 42.555.597 |
| 7/11/2024 | 8,50 | 8,53 | +0,83% | 8,42 | 8,57 | 8,51 | 8,45 | 8,53 | 4.997 | 29.650.953 |
| 6/11/2024 | 8,37 | 8,46 | +0,59% | 8,21 | 8,50 | 8,29 | 8,46 | 8,49 | 6.312 | 106.699.134 |
| 5/11/2024 | 8,50 | 8,41 | -1,18% | 8,32 | 8,61 | 8,39 | 8,39 | 8,41 | 9.532 | 150.868.945 |
| 4/11/2024 | 8,48 | 8,51 | -0,47% | 8,46 | 8,61 | 8,53 | 8,51 | 8,55 | 3.722 | 52.697.952 |
| 1/11/2024 | 8,56 | 8,55 | -0,12% | 8,43 | 8,62 | 8,54 | 8,55 | 8,57 | 6.779 | 42.982.992 |
| 31/10/2024 | 8,43 | 8,56 | +0,94% | 8,43 | 8,59 | 8,50 | 8,56 | 8,58 | 2.958 | 41.443.253 |
| 30/10/2024 | 8,38 | 8,48 | +1,31% | 8,34 | 8,49 | 8,42 | 8,47 | 8,48 | 12.102 | 105.603.068 |
| 29/10/2024 | 8,33 | 8,37 | +0,97% | 8,25 | 8,39 | 8,34 | 8,30 | 8,37 | 6.074 | 123.284.041 |
| 28/10/2024 | 8,12 | 8,29 | +1,47% | 8,12 | 8,33 | 8,25 | 8,24 | 8,29 | 11.366 | 72.497.483 |
| 25/10/2024 | 8,15 | 8,17 | +0,25% | 8,13 | 8,27 | 8,18 | 8,17 | 8,23 | 11.887 | 63.130.518 |
| 24/10/2024 | 8,08 | 8,15 | +0,12% | 8,01 | 8,27 | 8,09 | 8,15 | 8,16 | 8.347 | 86.526.690 |
| 23/10/2024 | 8,12 | 8,14 | -0,12% | 8,07 | 8,22 | 8,12 | 8,14 | 8,18 | 10.849 | 108.496.690 |
| 22/10/2024 | 8,19 | 8,15 | 0,00% | 8,10 | 8,27 | 8,15 | 8,15 | 8,17 | 5.237 | 49.785.606 |
| 21/10/2024 | 8,27 | 8,15 | -0,73% | 8,10 | 8,36 | 8,17 | 8,15 | 8,18 | 6.291 | 161.825.088 |
| 18/10/2024 | 8,16 | 8,21 | +0,37% | 8,15 | 8,27 | 8,21 | 8,20 | 8,21 | 9.503 | 50.047.961 |
| 17/10/2024 | 8,18 | 8,18 | +0,25% | 8,12 | 8,25 | 8,18 | 8,18 | 8,19 | 3.630 | 54.245.985 |
| 16/10/2024 | 8,17 | 8,16 | -0,12% | 8,09 | 8,27 | 8,16 | 8,13 | 8,16 | 8.384 | 69.079.025 |
| 15/10/2024 | 8,20 | 8,17 | -1,80% | 8,04 | 8,27 | 8,13 | 8,17 | 8,25 | 5.867 | 282.700.971 |
| 14/10/2024 | 8,32 | 8,32 | -0,72% | 8,27 | 8,44 | 8,32 | 8,31 | 8,32 | 5.091 | 64.382.246 |
| 11/10/2024 | 8,25 | 8,38 | +0,48% | 8,25 | 8,60 | 8,40 | 8,35 | 8,38 | 17.692 | 92.841.605 |
| 10/10/2024 | 8,34 | 8,34 | +0,97% | 8,25 | 8,43 | 8,34 | 8,33 | 8,40 | 11.600 | 110.586.537 |
| 9/10/2024 | 8,42 | 8,26 | -1,67% | 8,22 | 8,45 | 8,30 | 8,26 | 8,31 | 8.933 | 81.248.899 |
| 8/10/2024 | 8,50 | 8,40 | -0,24% | 8,34 | 8,50 | 8,36 | 8,34 | 8,40 | 5.607 | 40.577.245 |
| 7/10/2024 | 8,34 | 8,42 | +0,96% | 8,34 | 8,52 | 8,46 | 8,42 | 8,44 | 7.948 | 194.723.793 |
| 4/10/2024 | 8,35 | 8,34 | -0,12% | 8,30 | 8,41 | 8,32 | 8,32 | 8,34 | 11.159 | 104.644.126 |
| 3/10/2024 | 8,36 | 8,35 | +0,12% | 8,30 | 8,40 | 8,34 | 8,34 | 8,35 | 1.610 | 54.937.400 |
| 2/10/2024 | 8,34 | 8,34 | -0,48% | 8,31 | 8,44 | 8,34 | 8,34 | 8,43 | 4.364 | 65.241.729 |
| 1/10/2024 | 8,62 | 8,38 | -2,90% | 8,31 | 8,62 | 8,36 | 8,35 | 8,38 | 5.297 | 92.660.719 |
| 30/9/2024 | 8,33 | 8,63 | +3,73% | 8,32 | 8,65 | 8,43 | 8,58 | 8,63 | 1.514 | 85.540.295 |
| 26/9/2024 | 8,30 | 8,32 | +0,48% | 8,25 | 8,36 | 8,30 | 8,30 | 8,32 | 10.546 | 75.978.856 |
| 25/9/2024 | 8,45 | 8,28 | -1,43% | 8,26 | 8,45 | 8,30 | 8,28 | 8,29 | 12.978 | 96.503.959 |
| 24/9/2024 | 8,48 | 8,40 | -0,94% | 8,27 | 8,50 | 8,34 | 8,40 | 8,42 | 5.449 | 157.096.607 |
| 23/9/2024 | 8,62 | 8,48 | -1,62% | 8,35 | 8,64 | 8,47 | 8,46 | 8,48 | 12.131 | 139.723.210 |
| 20/9/2024 | 8,66 | 8,62 | -0,81% | 8,60 | 8,70 | 8,64 | 8,62 | 8,68 | 15.076 | 76.922.539 |
| 19/9/2024 | 8,65 | 8,69 | -0,11% | 8,61 | 8,73 | 8,66 | 8,69 | 8,72 | 11.727 | 85.289.945 |
| 18/9/2024 | 8,74 | 8,70 | -0,80% | 8,65 | 8,75 | 8,70 | 8,70 | 8,72 | 9.101 | 114.885.704 |
| 17/9/2024 | 8,81 | 8,77 | -0,90% | 8,72 | 8,81 | 8,76 | 8,77 | 8,78 | 9.742 | 106.367.879 |
| 16/9/2024 | 8,89 | 8,85 | -1,88% | 8,74 | 8,92 | 8,80 | 8,79 | 8,85 | 3.612 | 131.423.519 |
| 13/9/2024 | 9,02 | 9,02 | 0,00% | 8,95 | 9,08 | 9,00 | 9,00 | 9,02 | 6.503 | 120.934.303 |
| 12/9/2024 | 9,07 | 9,02 | -0,55% | 8,91 | 9,10 | 9,02 | 9,00 | 9,02 | 6.427 | 198.074.071 |
| 11/9/2024 | 9,08 | 9,07 | -0,11% | 9,06 | 9,12 | 9,07 | 9,06 | 9,07 | 5.659 | 63.086.536 |
| 10/9/2024 | 9,13 | 9,08 | 0,00% | 9,06 | 9,14 | 9,10 | 9,07 | 9,08 | 11.304 | 82.882.703 |
| 9/9/2024 | 9,11 | 9,08 | -0,44% | 9,07 | 9,11 | 9,08 | 9,08 | 9,09 | 3.414 | 32.090.310 |
| 6/9/2024 | 9,10 | 9,12 | +0,22% | 9,07 | 9,17 | 9,10 | 9,09 | 9,12 | 4.178 | 19.509.949 |
| 5/9/2024 | 9,08 | 9,10 | +0,33% | 9,07 | 9,11 | 9,09 | 9,07 | 9,10 | 6.070 | 61.048.557 |
| 4/9/2024 | 9,07 | 9,07 | 0,00% | 9,05 | 9,07 | 9,05 | 9,05 | 9,07 | 2.076 | 45.626.484 |
| 3/9/2024 | 9,09 | 9,07 | +0,22% | 9,06 | 9,09 | 9,06 | 9,06 | 9,07 | 3.574 | 37.615.846 |
| 2/9/2024 | 9,12 | 9,05 | -0,44% | 9,05 | 9,12 | 9,06 | 9,05 | 9,06 | 5.150 | 64.779.979 |
| 30/8/2024 | 9,07 | 9,09 | +0,22% | 9,05 | 9,11 | 9,09 | 9,08 | 9,09 | 9.326 | 78.457.663 |
| 29/8/2024 | 9,10 | 9,07 | 0,00% | 9,05 | 9,11 | 9,07 | 9,06 | 9,07 | 5.775 | 41.868.380 |
| 28/8/2024 | 9,10 | 9,07 | -0,33% | 9,06 | 9,11 | 9,09 | 9,07 | 9,09 | 7.123 | 92.268.565 |
| 27/8/2024 | 9,06 | 9,10 | +0,22% | 9,03 | 9,10 | 9,05 | 9,10 | 9,11 | 12.049 | 160.868.843 |
| 26/8/2024 | 9,08 | 9,08 | 0,00% | 9,05 | 9,09 | 9,06 | 9,05 | 9,08 | 7.125 | 60.110.001 |
| 23/8/2024 | 9,07 | 9,08 | +0,22% | 9,04 | 9,08 | 9,05 | 9,06 | 9,08 | 11.340 | 60.274.216 |
| 22/8/2024 | 9,07 | 9,06 | -0,11% | 9,04 | 9,07 | 9,04 | 9,05 | 9,06 | 6.249 | 55.761.562 |
| 21/8/2024 | 9,12 | 9,07 | 0,00% | 9,04 | 9,12 | 9,06 | 9,05 | 9,07 | 6.736 | 73.838.426 |
| 20/8/2024 | 9,07 | 9,07 | +0,22% | 9,03 | 9,10 | 9,05 | 9,05 | 9,07 | 3.174 | 67.010.936 |
| 19/8/2024 | 9,13 | 9,05 | -0,55% | 9,03 | 9,13 | 9,05 | 9,04 | 9,05 | 7.953 | 114.900.551 |
| 16/8/2024 | 9,09 | 9,10 | +0,11% | 9,06 | 9,13 | 9,10 | 9,08 | 9,10 | 9.420 | 66.708.108 |
| 15/8/2024 | 9,02 | 9,09 | -1,09% | 9,02 | 9,09 | 9,04 | 9,07 | 9,09 | 6.007 | 74.489.267 |
| 14/8/2024 | 9,16 | 9,19 | +0,11% | 9,16 | 9,23 | 9,16 | 9,19 | 9,20 | 2.443 | 87.175.363 |
| 13/8/2024 | 9,14 | 9,18 | +0,44% | 9,12 | 9,19 | 9,16 | 9,16 | 9,18 | 6.418 | 74.099.824 |
| 12/8/2024 | 9,15 | 9,14 | +0,33% | 9,10 | 9,16 | 9,12 | 9,12 | 9,14 | 3.869 | 97.585.512 |
| 9/8/2024 | 9,17 | 9,11 | -0,65% | 9,09 | 9,18 | 9,12 | 9,10 | 9,11 | 9.011 | 165.032.709 |
| 8/8/2024 | 9,14 | 9,17 | +0,66% | 9,11 | 9,24 | 9,16 | 9,14 | 9,16 | 2.064 | 283.293.945 |
| 7/8/2024 | 9,10 | 9,11 | 0,00% | 9,09 | 9,16 | 9,11 | 9,09 | 9,11 | 4.803 | 70.421.643 |
| 6/8/2024 | 9,17 | 9,11 | -0,22% | 9,09 | 9,18 | 9,09 | 9,10 | 9,11 | 8.072 | 336.562.734 |
| 5/8/2024 | 9,08 | 9,13 | +0,22% | 9,08 | 9,30 | 9,12 | 9,11 | 9,13 | 5.311 | 228.806.823 |
| 2/8/2024 | 9,15 | 9,11 | -0,44% | 9,09 | 9,19 | 9,12 | 9,11 | 9,13 | 6.406 | 104.417.726 |
| 1/8/2024 | 9,10 | 9,15 | +0,77% | 9,07 | 9,20 | 9,16 | 9,14 | 9,15 | 2.881 | 194.374.814 |
| 31/7/2024 | 9,10 | 9,08 | -0,11% | 9,05 | 9,17 | 9,07 | 9,08 | 9,09 | 4.677 | 84.112.621 |
| 30/7/2024 | 9,07 | 9,09 | +0,33% | 9,05 | 9,14 | 9,09 | 9,09 | 9,13 | 4.762 | 84.961.971 |
| 29/7/2024 | 9,15 | 9,06 | -0,44% | 9,04 | 9,15 | 9,07 | 9,05 | 9,06 | 6.403 | 123.511.752 |
| 26/7/2024 | 9,18 | 9,10 | -0,66% | 9,10 | 9,24 | 9,16 | 9,10 | 9,16 | 6.650 | 143.622.056 |
| 25/7/2024 | 9,13 | 9,16 | +0,11% | 9,13 | 9,29 | 9,23 | 9,16 | 9,17 | 5.622 | 201.414.664 |
| 24/7/2024 | 9,17 | 9,15 | -0,22% | 9,08 | 9,19 | 9,14 | 9,15 | 9,18 | 5.732 | 71.864.593 |
| 23/7/2024 | 9,13 | 9,17 | +0,66% | 9,10 | 9,18 | 9,13 | 9,14 | 9,17 | 4.080 | 64.181.007 |
| 22/7/2024 | 9,12 | 9,11 | +0,22% | 9,07 | 9,19 | 9,13 | 9,12 | 9,13 | 1.431 | 64.235.598 |
| 19/7/2024 | 9,10 | 9,09 | +0,11% | 9,06 | 9,11 | 9,07 | 9,08 | 9,09 | 3.734 | 54.827.212 |
| 18/7/2024 | 9,12 | 9,08 | -0,22% | 9,07 | 9,14 | 9,08 | 9,08 | 9,10 | 8.852 | 103.948.468 |
| 17/7/2024 | 9,06 | 9,10 | +0,11% | 9,06 | 9,13 | 9,08 | 9,10 | 9,13 | 5.667 | 64.246.732 |
| 16/7/2024 | 9,08 | 9,09 | +0,33% | 9,05 | 9,14 | 9,08 | 9,07 | 9,09 | 5.027 | 116.000.681 |
| 15/7/2024 | 9,09 | 9,06 | -1,63% | 9,00 | 9,12 | 9,05 | 9,06 | 9,09 | 4.387 | 77.656.835 |
| 12/7/2024 | 9,17 | 9,21 | +0,55% | 9,14 | 9,21 | 9,18 | 9,21 | 9,22 | 6.555 | 107.533.125 |
| 11/7/2024 | 9,12 | 9,16 | -0,22% | 9,12 | 9,22 | 9,14 | 9,13 | 9,16 | 3.601 | 75.413.804 |
| 10/7/2024 | 9,19 | 9,18 | 0,00% | 9,15 | 9,24 | 9,20 | 9,16 | 9,18 | 4.417 | 83.773.426 |
| 9/7/2024 | 9,15 | 9,18 | +0,77% | 9,11 | 9,20 | 9,14 | 9,14 | 9,18 | 986 | 21.907.399 |
| 8/7/2024 | 9,13 | 9,11 | 0,00% | 9,09 | 9,23 | 9,14 | 9,11 | 9,17 | 3.335 | 56.663.417 |
| 5/7/2024 | 9,11 | 9,11 | 0,00% | 9,07 | 9,17 | 9,13 | 9,10 | 9,11 | 6.235 | 105.597.010 |
| 4/7/2024 | 8,99 | 9,11 | +1,45% | 8,99 | 9,12 | 9,04 | 9,07 | 9,11 | 3.965 | 80.076.447 |
| 3/7/2024 | 9,03 | 8,98 | -0,66% | 8,97 | 9,04 | 9,00 | 8,98 | 9,00 | 6.541 | 65.995.989 |
| 2/7/2024 | 8,99 | 9,04 | +0,56% | 8,96 | 9,04 | 9,00 | 9,02 | 9,04 | 1.737 | 70.859.542 |
| 1/7/2024 | 9,00 | 8,99 | +0,11% | 8,98 | 9,07 | 9,01 | 8,99 | 9,00 | 6.520 | 104.634.034 |
| 28/6/2024 | 9,02 | 8,98 | +0,11% | 8,97 | 9,04 | 8,99 | 8,99 | 9,01 | 4 | 84.202.480 |
| 27/6/2024 | 8,93 | 8,97 | +0,45% | 8,91 | 9,05 | 8,96 | 8,97 | 9,02 | 9.260 | 63.544.264 |
| 26/6/2024 | 8,94 | 8,93 | 0,00% | 8,88 | 8,97 | 8,92 | 8,93 | 8,95 | 5.316 | 200.077.216 |
| 25/6/2024 | 8,97 | 8,93 | -0,56% | 8,91 | 8,98 | 8,93 | 8,93 | 8,95 | 1.515 | 119.627.611 |
| 24/6/2024 | 9,01 | 8,98 | -0,11% | 8,93 | 9,05 | 8,96 | 8,98 | 9,02 | 9.980 | 178.910.544 |
| 21/6/2024 | 9,04 | 8,99 | -0,33% | 8,98 | 9,04 | 9,00 | 8,99 | 9,00 | 8.905 | 66.462.412 |
| 20/6/2024 | 9,07 | 9,02 | -0,33% | 8,97 | 9,08 | 9,00 | 9,02 | 9,03 | 7.786 | 115.233.493 |
| 19/6/2024 | 9,07 | 9,05 | +0,11% | 8,97 | 9,07 | 9,00 | 9,05 | 9,06 | 6.896 | 126.228.912 |
| 18/6/2024 | 9,06 | 9,04 | -0,22% | 8,98 | 9,10 | 9,03 | 9,04 | 9,05 | 9.686 | 147.373.350 |
| 17/6/2024 | 9,13 | 9,06 | -1,74% | 9,02 | 9,19 | 9,07 | 9,06 | 9,09 | 5.375 | 169.852.998 |
| 14/6/2024 | 9,23 | 9,22 | +0,22% | 9,19 | 9,26 | 9,24 | 9,22 | 9,25 | 6.135 | 86.842.766 |
| 13/6/2024 | 9,22 | 9,20 | 0,00% | 9,19 | 9,26 | 9,20 | 9,20 | 9,21 | 8.464 | 41.688.853 |
| 12/6/2024 | 9,32 | 9,20 | -1,18% | 9,11 | 9,32 | 9,22 | 9,20 | 9,22 | 22 | 172.846.276 |
| 11/6/2024 | 9,35 | 9,31 | -0,43% | 9,28 | 9,38 | 9,31 | 9,30 | 9,31 | 8.383 | 243.757.949 |
| 10/6/2024 | 9,36 | 9,35 | +0,11% | 9,32 | 9,38 | 9,33 | 9,32 | 9,35 | 4.373 | 119.514.516 |
| 7/6/2024 | 9,35 | 9,34 | -0,11% | 9,31 | 9,39 | 9,34 | 9,33 | 9,34 | 5.871 | 68.496.152 |
| 6/6/2024 | 9,40 | 9,35 | -0,32% | 9,35 | 9,40 | 9,36 | 9,38 | 9,36 | 5.356 | 37.532.046 |
| 5/6/2024 | 9,36 | 9,38 | +0,43% | 9,34 | 9,40 | 9,36 | 9,35 | 9,38 | 5.434 | 101.970.863 |
| 4/6/2024 | 9,37 | 9,34 | -0,21% | 9,34 | 9,38 | 9,35 | 9,34 | 9,36 | 8.357 | 78.482.227 |
| 3/6/2024 | 9,38 | 9,36 | -0,21% | 9,35 | 9,40 | 9,36 | 9,35 | 9,36 | 1.345 | 62.270.865 |
| 31/5/2024 | 9,38 | 9,38 | +0,21% | 9,33 | 9,39 | 9,35 | 9,37 | 9,38 | 5.147 | 67.540.466 |
| 29/5/2024 | 9,32 | 9,36 | +0,32% | 9,32 | 9,38 | 9,34 | 9,32 | 9,36 | 7.710 | 103.913.897 |
| 28/5/2024 | 9,40 | 9,33 | -0,64% | 9,32 | 9,40 | 9,34 | 9,33 | 9,36 | 2.804 | 271.948.502 |
| 27/5/2024 | 9,53 | 9,39 | -1,47% | 9,37 | 9,57 | 9,44 | 9,39 | 9,41 | 6.349 | 206.857.158 |
| 24/5/2024 | 9,65 | 9,53 | -0,52% | 9,53 | 9,65 | 9,56 | 9,53 | 9,58 | 2.460 | 62.402.535 |
| 23/5/2024 | 9,61 | 9,58 | -0,10% | 9,56 | 9,67 | 9,64 | 9,58 | 9,61 | 1.557 | 340.786.510 |
| 22/5/2024 | 9,58 | 9,59 | +0,31% | 9,57 | 9,67 | 9,63 | 9,59 | 9,65 | 1.704 | 25.599.047 |
| 21/5/2024 | 9,65 | 9,56 | -0,42% | 9,54 | 9,65 | 9,60 | 9,56 | 9,60 | 2.065 | 31.774.371 |
| 20/5/2024 | 9,71 | 9,60 | -0,72% | 9,60 | 9,71 | 9,64 | 9,60 | 9,66 | 4.688 | 92.191.518 |
| 17/5/2024 | 9,62 | 9,67 | +0,83% | 9,60 | 9,69 | 9,66 | 9,67 | 9,70 | 4.205 | 55.761.485 |
| 16/5/2024 | 9,55 | 9,59 | -0,72% | 9,51 | 9,65 | 9,57 | 9,59 | 9,60 | 2.864 | 60.899.757 |
| 15/5/2024 | 9,70 | 9,66 | -0,41% | 9,42 | 9,70 | 9,58 | 9,66 | 9,69 | 3.721 | 849.317.077 |
| 14/5/2024 | 9,61 | 9,70 | +0,94% | 9,59 | 9,70 | 9,66 | 9,63 | 9,71 | 3.432 | 47.736.894 |
| 13/5/2024 | 9,63 | 9,61 | 0,00% | 9,57 | 9,68 | 9,64 | 9,61 | 9,64 | 4.537 | 61.587.847 |
| 10/5/2024 | 9,66 | 9,61 | -0,62% | 9,61 | 9,67 | 9,63 | 9,61 | 9,66 | 8.579 | 69.893.350 |
| 9/5/2024 | 9,54 | 9,67 | +1,68% | 9,53 | 9,68 | 9,62 | 9,63 | 9,67 | 4.908 | 853.567.361 |
| 8/5/2024 | 9,50 | 9,51 | +0,11% | 9,38 | 9,55 | 9,47 | 9,51 | 9,55 | 3.168 | 36.757.044 |
| 7/5/2024 | 9,45 | 9,50 | +0,96% | 9,41 | 9,50 | 9,48 | 9,48 | 9,50 | 7.683 | 53.016.804 |
| 6/5/2024 | 9,41 | 9,41 | 0,00% | 9,35 | 9,45 | 9,40 | 9,41 | 9,43 | 1.255 | 34.152.473 |
| 3/5/2024 | 9,37 | 9,41 | +0,64% | 9,37 | 9,50 | 9,45 | 9,41 | 9,50 | 5.683 | 42.161.576 |
| 2/5/2024 | 9,43 | 9,35 | -0,64% | 9,35 | 9,45 | 9,39 | 9,35 | 9,38 | 4.392 | 35.244.554 |
| 30/4/2024 | 9,50 | 9,41 | 0,00% | 9,36 | 9,50 | 9,42 | 9,40 | 9,41 | 5.061 | 60.062.729 |
| 29/4/2024 | 9,35 | 9,41 | +0,43% | 9,34 | 9,51 | 9,42 | 9,41 | 9,48 | 2.271 | 42.018.246 |
| 26/4/2024 | 9,38 | 9,37 | +0,11% | 9,30 | 9,47 | 9,35 | 9,37 | 9,40 | 3.741 | 74.064.033 |
| 25/4/2024 | 9,45 | 9,36 | -0,95% | 9,30 | 9,45 | 9,33 | 9,32 | 9,36 | 2.137 | 81.821.462 |
| 24/4/2024 | 9,51 | 9,45 | -0,63% | 9,40 | 9,55 | 9,45 | 9,45 | 9,47 | 6.449 | 57.322.286 |
| 23/4/2024 | 9,53 | 9,51 | -0,42% | 9,33 | 9,58 | 9,45 | 9,51 | 9,53 | 4.310 | 57.288.025 |
| 22/4/2024 | 9,44 | 9,55 | +1,38% | 9,42 | 9,59 | 9,52 | 9,52 | 9,55 | 3.815 | 35.423.466 |
| 19/4/2024 | 9,33 | 9,42 | +0,53% | 9,31 | 9,54 | 9,43 | 9,42 | 9,51 | 6.065 | 55.156.596 |
| 18/4/2024 | 9,43 | 9,37 | -0,64% | 9,32 | 9,48 | 9,41 | 9,35 | 9,37 | 1.526 | 78.190.326 |
| 17/4/2024 | 9,45 | 9,43 | -0,21% | 9,29 | 9,50 | 9,36 | 9,39 | 9,43 | 5.000 | 126.654.222 |
| 16/4/2024 | 9,55 | 9,45 | -1,56% | 9,34 | 9,64 | 9,48 | 9,43 | 9,45 | 2.871 | 110.675.493 |
| 15/4/2024 | 9,65 | 9,60 | -1,44% | 9,56 | 9,69 | 9,60 | 9,60 | 9,63 | 4.209 | 48.904.896 |
| 12/4/2024 | 9,76 | 9,74 | +0,10% | 9,69 | 9,77 | 9,72 | 9,71 | 9,74 | 4.525 | 116.836.342 |
| 11/4/2024 | 9,79 | 9,73 | -0,21% | 9,70 | 9,81 | 9,74 | 9,73 | 9,75 | 1.612 | 47.467.238 |
| 10/4/2024 | 9,79 | 9,75 | -0,51% | 9,69 | 9,81 | 9,75 | 9,75 | 9,80 | 5.034 | 55.838.179 |
| 9/4/2024 | 9,76 | 9,80 | +0,62% | 9,73 | 9,83 | 9,76 | 9,74 | 9,79 | 2.778 | 66.803.319 |
| 8/4/2024 | 9,84 | 9,74 | -1,02% | 9,73 | 9,84 | 9,77 | 9,73 | 9,77 | 4.203 | 45.185.036 |
| 5/4/2024 | 9,69 | 9,84 | +1,03% | 9,69 | 9,89 | 9,79 | 9,80 | 9,84 | 5.076 | 105.659.857 |
| 4/4/2024 | 9,72 | 9,74 | +0,52% | 9,66 | 9,77 | 9,70 | 9,68 | 9,74 | 2.627 | 56.384.726 |
| 3/4/2024 | 9,79 | 9,69 | -1,22% | 9,66 | 9,81 | 9,69 | 9,69 | 9,72 | 9.771 | 92.138.558 |
| 2/4/2024 | 9,65 | 9,81 | +1,34% | 9,61 | 9,81 | 9,73 | 9,79 | 9,81 | 4.661 | 74.261.548 |
| 1/4/2024 | 9,76 | 9,68 | -0,62% | 9,68 | 9,82 | 9,73 | 9,68 | 9,72 | 4.509 | 67.302.043 |
| 28/3/2024 | 9,77 | 9,74 | -0,31% | 9,71 | 9,77 | 9,75 | 9,74 | 9,77 | 1.255 | 21.846.364 |
| 27/3/2024 | 9,65 | 9,77 | +0,93% | 9,65 | 9,77 | 9,73 | 9,75 | 9,77 | 2.953 | 26.531.953 |
| 26/3/2024 | 9,77 | 9,68 | -0,72% | 9,63 | 9,81 | 9,71 | 9,66 | 9,68 | 4.319 | 115.571.738 |
| 25/3/2024 | 9,80 | 9,75 | -0,51% | 9,75 | 9,83 | 9,79 | 9,75 | 9,76 | 7.705 | 71.144.708 |
| 22/3/2024 | 9,79 | 9,80 | 0,00% | 9,75 | 9,94 | 9,81 | 9,75 | 9,80 | 9.796 | 99.622.708 |
| 21/3/2024 | 9,74 | 9,80 | +0,62% | 9,71 | 9,80 | 9,75 | 9,78 | 9,80 | 8.501 | 181.520.288 |
| 20/3/2024 | 9,78 | 9,74 | -0,20% | 9,61 | 9,80 | 9,70 | 9,70 | 9,74 | 9.107 | 148.323.285 |
| 19/3/2024 | 9,69 | 9,76 | 0,00% | 9,69 | 9,80 | 9,74 | 9,74 | 9,76 | 2.592 | 191.113.446 |
| 18/3/2024 | 9,64 | 9,76 | +0,21% | 9,61 | 9,78 | 9,72 | 9,71 | 9,76 | 8.736 | 117.726.207 |
| 15/3/2024 | 9,75 | 9,74 | -0,10% | 9,66 | 9,96 | 9,75 | 9,70 | 9,74 | 2.913 | 175.921.897 |
| 14/3/2024 | 9,78 | 9,75 | +0,10% | 9,69 | 9,79 | 9,74 | 9,73 | 9,75 | 7.098 | 106.460.174 |
| 13/3/2024 | 9,73 | 9,74 | +0,10% | 9,68 | 9,78 | 9,74 | 9,71 | 9,74 | 5.820 | 104.629.889 |
| 12/3/2024 | 9,69 | 9,73 | -0,10% | 9,62 | 9,78 | 9,72 | 9,73 | 9,74 | 7.445 | 194.156.616 |
| 11/3/2024 | 9,60 | 9,74 | -0,81% | 9,60 | 9,74 | 9,67 | 9,65 | 9,74 | 5.001 | 117.875.825 |
| 8/3/2024 | 9,74 | 9,82 | +0,92% | 9,69 | 9,82 | 9,73 | 0,00 | 0,00 | 9.121 | 63.645.335 |
| 7/3/2024 | 9,68 | 9,73 | +0,41% | 9,61 | 9,77 | 9,71 | 9,71 | 9,73 | 8.387 | 83.874.109 |
| 6/3/2024 | 9,70 | 9,69 | -0,41% | 9,55 | 9,70 | 9,60 | 9,61 | 9,69 | 5.325 | 313.462.031 |
| 5/3/2024 | 9,62 | 9,73 | 0,00% | 9,42 | 9,73 | 9,60 | 9,69 | 9,73 | 7.502 | 109.960.246 |
| 4/3/2024 | 9,70 | 9,73 | -0,21% | 9,58 | 9,74 | 9,67 | 9,66 | 9,73 | 7.173 | 70.122.517 |
| 1/3/2024 | 9,47 | 9,75 | +3,17% | 9,41 | 9,75 | 9,55 | 9,55 | 9,75 | 6.883 | 143.379.268 |
| 29/2/2024 | 9,31 | 9,45 | +1,72% | 9,30 | 9,51 | 9,38 | 9,44 | 9,45 | 9.148 | 75.539.368 |
| 28/2/2024 | 9,35 | 9,29 | -0,96% | 9,25 | 9,56 | 9,33 | 9,29 | 9,30 | 9.036 | 172.613.014 |
| 27/2/2024 | 9,40 | 9,38 | -0,21% | 9,27 | 9,67 | 9,40 | 9,38 | 9,59 | 5.448 | 110.285.677 |
| 26/2/2024 | 9,44 | 9,40 | -0,53% | 9,27 | 9,44 | 9,36 | 9,35 | 9,42 | 9.846 | 59.933.223 |
| 23/2/2024 | 9,43 | 9,45 | +0,43% | 9,33 | 9,46 | 9,40 | 0,00 | 0,00 | 4.324 | 45.270.786 |
| 22/2/2024 | 9,40 | 9,41 | +0,11% | 9,35 | 9,45 | 9,38 | 9,34 | 9,41 | 4.512 | 52.111.942 |
| 21/2/2024 | 9,40 | 9,40 | -0,11% | 9,34 | 9,48 | 9,40 | 9,36 | 9,41 | 7.870 | 55.106.210 |
| 20/2/2024 | 9,30 | 9,41 | +1,18% | 9,28 | 9,42 | 9,37 | 9,37 | 9,41 | 6.589 | 173.165.581 |
| 19/2/2024 | 9,24 | 9,30 | -0,75% | 9,23 | 9,34 | 9,28 | 9,30 | 9,31 | 1.073 | 43.058.718 |
| 16/2/2024 | 9,43 | 9,37 | -0,64% | 9,27 | 9,43 | 9,33 | 9,37 | 9,40 | 5.923 | 121.583.137 |
| 15/2/2024 | 9,40 | 9,43 | +0,53% | 9,35 | 9,45 | 9,39 | 9,40 | 9,43 | 6.108 | 25.974.442 |
| 14/2/2024 | 9,41 | 9,38 | -0,32% | 9,34 | 9,45 | 9,41 | 9,37 | 9,38 | 421 | 16.078.108 |
| 9/2/2024 | 9,41 | 9,41 | +0,11% | 9,35 | 9,46 | 9,41 | 0,00 | 0,00 | 7.413 | 54.080.560 |
| 8/2/2024 | 9,46 | 9,40 | -0,63% | 9,40 | 9,50 | 9,43 | 9,40 | 9,45 | 5.718 | 26.736.273 |
| 7/2/2024 | 9,45 | 9,46 | +0,64% | 9,36 | 9,48 | 9,42 | 9,41 | 9,46 | 3.488 | 23.937.399 |
| 6/2/2024 | 9,45 | 9,40 | -0,32% | 9,36 | 9,45 | 9,38 | 9,40 | 9,43 | 3.713 | 34.438.285 |
| 5/2/2024 | 9,43 | 9,43 | 0,00% | 9,36 | 9,48 | 9,40 | 9,37 | 9,43 | 5.944 | 167.742.270 |
| 2/2/2024 | 9,44 | 9,43 | -1,67% | 9,37 | 9,57 | 9,46 | 9,41 | 9,43 | 7.565 | 62.811.766 |
| 1/2/2024 | 9,49 | 9,59 | +1,05% | 9,37 | 9,66 | 9,47 | 9,54 | 9,59 | 2.908 | 47.897.110 |
| 31/1/2024 | 9,35 | 9,49 | +1,50% | 9,27 | 9,49 | 9,37 | 9,36 | 9,49 | 6.202 | 95.229.996 |
| 30/1/2024 | 9,21 | 9,35 | +1,52% | 9,18 | 9,35 | 9,29 | 9,28 | 9,35 | 3.151 | 76.907.438 |
| 29/1/2024 | 9,28 | 9,21 | -0,11% | 9,15 | 9,31 | 9,22 | 9,21 | 9,24 | 5.428 | 49.474.065 |
| 26/1/2024 | 9,11 | 9,22 | +0,44% | 9,11 | 9,33 | 9,23 | 9,22 | 9,30 | 7.697 | 60.508.668 |
| 25/1/2024 | 9,16 | 9,18 | -0,11% | 9,11 | 9,28 | 9,18 | 9,13 | 9,18 | 6.028 | 70.507.068 |
| 24/1/2024 | 9,18 | 9,19 | 0,00% | 9,16 | 9,22 | 9,19 | 9,18 | 9,19 | 8.261 | 137.465.513 |
| 23/1/2024 | 9,18 | 9,19 | +0,22% | 9,15 | 9,29 | 9,21 | 9,18 | 9,19 | 2.195 | 45.711.999 |
| 22/1/2024 | 9,16 | 9,17 | +0,22% | 9,11 | 9,22 | 9,15 | 9,16 | 9,19 | 4.567 | 56.744.130 |
| 19/1/2024 | 9,12 | 9,15 | +0,11% | 9,09 | 9,18 | 9,13 | 9,14 | 9,15 | 7.177 | 84.809.588 |
| 18/1/2024 | 9,09 | 9,14 | +0,44% | 9,09 | 9,17 | 9,14 | 9,11 | 9,14 | 6.862 | 66.929.938 |
| 17/1/2024 | 9,08 | 9,10 | 0,00% | 9,06 | 9,11 | 9,08 | 9,09 | 9,10 | 608 | 36.406.483 |
| 16/1/2024 | 9,08 | 9,10 | -1,09% | 9,05 | 9,19 | 9,11 | 9,09 | 9,10 | 3.511 | 77.950.383 |
| 15/1/2024 | 9,41 | 9,20 | -2,13% | 9,11 | 9,45 | 9,21 | 9,20 | 9,21 | 7.316 | 662.980.013 |
| 12/1/2024 | 9,39 | 9,40 | +0,21% | 9,36 | 9,43 | 9,39 | 9,39 | 9,40 | 4.378 | 28.111.049 |
| 11/1/2024 | 9,40 | 9,38 | -0,53% | 9,32 | 9,40 | 9,36 | 9,37 | 9,38 | 597 | 34.744.616 |
| 10/1/2024 | 9,52 | 9,43 | -0,95% | 9,34 | 9,55 | 9,39 | 9,41 | 9,42 | 4.013 | 110.480.933 |
| 9/1/2024 | 9,56 | 9,52 | -0,10% | 9,47 | 9,56 | 9,51 | 9,50 | 9,52 | 668 | 26.853.000 |
| 8/1/2024 | 9,60 | 9,53 | -1,35% | 9,44 | 9,69 | 9,53 | 9,51 | 9,53 | 2.296 | 63.456.878 |
| 5/1/2024 | 9,49 | 9,66 | +1,79% | 9,44 | 9,69 | 9,60 | 9,55 | 9,65 | 5.855 | 71.646.890 |
| 4/1/2024 | 9,60 | 9,49 | -0,11% | 9,41 | 9,60 | 9,46 | 9,45 | 9,49 | 567 | 21.311.449 |
| 3/1/2024 | 9,46 | 9,50 | +0,42% | 9,42 | 9,65 | 9,52 | 9,50 | 9,51 | 1.707 | 20.726.321 |
| 2/1/2024 | 9,42 | 9,46 | +0,85% | 9,36 | 9,50 | 9,42 | 9,42 | 9,46 | 2.152 | 18.273.315 |
| 28/12/2023 | 9,41 | 9,38 | +0,21% | 9,36 | 9,42 | 9,38 | 9,37 | 9,38 | 2.566 | 37.732.975 |
| 27/12/2023 | 9,31 | 9,36 | +0,54% | 9,30 | 9,46 | 9,37 | 9,36 | 9,39 | 3.854 | 18.005.636 |
| 26/12/2023 | 9,26 | 9,31 | +0,43% | 9,21 | 9,32 | 9,28 | 9,27 | 9,31 | 4.159 | 57.650.268 |
| 22/12/2023 | 9,09 | 9,27 | +2,21% | 9,07 | 9,29 | 9,16 | 9,25 | 9,27 | 6.508 | 50.525.266 |
| 21/12/2023 | 9,11 | 9,07 | 0,00% | 9,03 | 9,13 | 9,05 | 9,07 | 9,08 | 3.895 | 79.900.002 |
| 20/12/2023 | 9,06 | 9,07 | -0,11% | 9,05 | 9,11 | 9,08 | 9,07 | 9,10 | 2.056 | 26.047.948 |
| 19/12/2023 | 9,09 | 9,08 | 0,00% | 9,02 | 9,14 | 9,05 | 9,06 | 9,08 | 2.789 | 36.581.372 |
| 18/12/2023 | 9,07 | 9,08 | -0,77% | 9,03 | 9,13 | 9,09 | 9,08 | 9,13 | 1.321 | 60.163.652 |
| 15/12/2023 | 9,11 | 9,15 | -0,87% | 9,08 | 9,17 | 9,11 | 9,09 | 9,15 | 5.005 | 38.666.977 |
| 14/12/2023 | 9,12 | 9,23 | +1,10% | 9,09 | 9,23 | 9,16 | 9,20 | 9,23 | 4.601 | 61.866.102 |
| 13/12/2023 | 9,14 | 9,13 | 0,00% | 9,06 | 9,22 | 9,11 | 9,08 | 9,13 | 2.128 | 51.926.051 |
| 12/12/2023 | 9,25 | 9,13 | -0,65% | 9,12 | 9,25 | 9,15 | 9,13 | 9,16 | 1.463 | 23.479.066 |
| 11/12/2023 | 9,24 | 9,19 | 0,00% | 9,15 | 9,29 | 9,20 | 9,16 | 9,19 | 4.621 | 46.121.540 |
| 8/12/2023 | 9,24 | 9,19 | +0,88% | 9,10 | 9,25 | 9,17 | 9,11 | 9,20 | 5.934 | 35.297.577 |
| 7/12/2023 | 9,13 | 9,11 | -90,01% | 9,01 | 9,25 | 9,12 | 9,09 | 9,11 | 1.443 | 26.495.921 |
| 6/12/2023 | 91,56 | 91,22 | -0,37% | 89,62 | 91,71 | 90,96 | 91,00 | 91,22 | 3.297 | 79.599.395 |
| 5/12/2023 | 91,98 | 91,56 | +0,16% | 91,50 | 91,98 | 91,78 | 91,56 | 91,70 | 279 | 18.688.307 |
| 4/12/2023 | 91,30 | 91,41 | +0,12% | 90,67 | 91,95 | 91,18 | 91,00 | 91,41 | 1.605 | 48.783.745 |
| 1/12/2023 | 91,12 | 91,30 | +0,20% | 90,49 | 91,80 | 90,89 | 90,99 | 91,30 | 1.019 | 75.346.731 |
| 30/11/2023 | 90,96 | 91,12 | +0,19% | 89,17 | 91,14 | 90,61 | 90,26 | 91,10 | 2.313 | 62.589.041 |
| 29/11/2023 | 91,05 | 90,95 | -0,12% | 90,50 | 91,05 | 90,79 | 90,71 | 90,95 | 1.567 | 47.423.485 |
| 28/11/2023 | 91,14 | 91,06 | -0,10% | 90,56 | 91,15 | 90,97 | 90,65 | 91,06 | 1.429 | 54.602.964 |
| 27/11/2023 | 91,39 | 91,15 | -0,27% | 91,00 | 91,39 | 91,12 | 91,00 | 91,10 | 1.292 | 60.843.775 |
| 24/11/2023 | 91,20 | 91,40 | +0,22% | 91,07 | 91,60 | 91,26 | 91,10 | 91,40 | 2.266 | 56.866.839 |
| 23/11/2023 | 91,99 | 91,20 | -0,76% | 91,20 | 92,25 | 91,43 | 91,20 | 91,87 | 862 | 50.362.687 |
| 22/11/2023 | 92,08 | 91,90 | -0,20% | 91,36 | 92,09 | 91,73 | 91,59 | 91,90 | 2.463 | 56.537.646 |
| 21/11/2023 | 91,60 | 92,08 | +0,52% | 91,30 | 92,10 | 91,88 | 91,82 | 92,09 | 676 | 37.864.998 |
| 20/11/2023 | 91,36 | 91,60 | +0,27% | 91,20 | 92,00 | 91,45 | 91,60 | 91,80 | 2.309 | 73.670.079 |
| 17/11/2023 | 91,00 | 91,35 | -1,08% | 90,83 | 91,79 | 91,24 | 91,04 | 91,35 | 1.195 | 30.803.314 |
| 16/11/2023 | 93,50 | 92,35 | -0,70% | 91,50 | 93,74 | 92,08 | 92,35 | 92,80 | 2.694 | 176.411.720 |
| 14/11/2023 | 92,70 | 93,00 | +0,31% | 92,70 | 93,47 | 93,13 | 92,92 | 93,00 | 981 | 37.832.806 |
| 13/11/2023 | 93,44 | 92,71 | -0,67% | 92,03 | 93,50 | 92,69 | 92,28 | 92,71 | 1.655 | 47.912.384 |
| 10/11/2023 | 93,00 | 93,34 | +0,77% | 92,41 | 93,43 | 93,03 | 92,65 | 93,17 | 2.048 | 48.425.703 |
| 9/11/2023 | 92,40 | 92,63 | +0,25% | 92,11 | 93,06 | 92,42 | 92,63 | 92,90 | 555 | 19.603.361 |
| 8/11/2023 | 91,92 | 92,40 | +0,79% | 91,66 | 92,41 | 92,20 | 91,87 | 92,40 | 1.463 | 28.747.999 |
| 7/11/2023 | 92,00 | 91,68 | -0,35% | 91,07 | 92,00 | 91,40 | 91,68 | 91,91 | 1.510 | 53.532.997 |
| 6/11/2023 | 91,11 | 92,00 | +0,98% | 91,10 | 92,18 | 91,77 | 91,13 | 92,00 | 1.015 | 59.797.597 |
| 3/11/2023 | 90,57 | 91,11 | +0,61% | 90,57 | 92,65 | 91,70 | 91,11 | 91,71 | 1.249 | 39.929.867 |
| 1/11/2023 | 91,73 | 90,56 | -0,98% | 90,26 | 91,73 | 90,65 | 90,56 | 91,04 | 1.239 | 38.865.755 |
| 31/10/2023 | 90,81 | 91,46 | +0,10% | 90,81 | 91,88 | 91,40 | 91,46 | 91,73 | 1.295 | 49.851.943 |
| 30/10/2023 | 91,93 | 91,37 | -0,17% | 90,80 | 91,94 | 91,41 | 91,24 | 91,37 | 2.573 | 37.142.348 |
| 27/10/2023 | 91,10 | 91,53 | +0,47% | 91,00 | 91,95 | 91,67 | 91,00 | 91,53 | 2.704 | 52.812.280 |
| 26/10/2023 | 91,36 | 91,10 | -0,28% | 90,82 | 91,95 | 91,21 | 90,88 | 91,10 | 1.069 | 24.199.777 |
| 25/10/2023 | 91,81 | 91,36 | -0,52% | 91,35 | 91,96 | 91,51 | 91,36 | 91,89 | 1.000 | 23.007.319 |
| 24/10/2023 | 92,10 | 91,84 | -0,26% | 91,25 | 92,10 | 91,48 | 91,53 | 91,83 | 1.145 | 44.496.322 |
| 23/10/2023 | 92,14 | 92,08 | +0,66% | 91,26 | 92,39 | 91,79 | 91,77 | 92,08 | 1.299 | 42.931.256 |
| 20/10/2023 | 91,70 | 91,48 | -0,28% | 91,45 | 92,33 | 91,76 | 91,48 | 91,60 | 1.571 | 55.681.353 |
| 19/10/2023 | 91,70 | 91,74 | +0,03% | 91,30 | 91,74 | 91,57 | 91,66 | 91,85 | 1.156 | 24.460.786 |
| 18/10/2023 | 92,20 | 91,71 | +0,28% | 91,48 | 92,25 | 91,79 | 91,52 | 91,69 | 1.521 | 30.523.086 |
| 17/10/2023 | 92,00 | 91,45 | -1,88% | 91,40 | 92,44 | 91,64 | 91,45 | 91,64 | 854 | 92.125.904 |
| 16/10/2023 | 95,00 | 93,20 | -1,75% | 92,63 | 95,30 | 93,72 | 93,20 | 93,59 | 1.638 | 157.202.006 |
| 13/10/2023 | 94,78 | 94,86 | +0,07% | 94,59 | 95,59 | 95,20 | 94,86 | 95,24 | 1.248 | 69.954.156 |
| 11/10/2023 | 93,33 | 94,79 | +1,38% | 92,97 | 94,94 | 93,88 | 94,06 | 94,79 | 2.658 | 57.985.601 |
| 10/10/2023 | 94,19 | 93,50 | -0,73% | 93,50 | 94,74 | 94,14 | 93,50 | 94,05 | 923 | 30.718.528 |
| 9/10/2023 | 93,99 | 94,19 | +0,87% | 93,13 | 94,20 | 93,69 | 93,51 | 94,19 | 1.427 | 37.410.802 |
| 6/10/2023 | 93,89 | 93,38 | -0,09% | 93,13 | 94,00 | 93,62 | 93,37 | 93,38 | 382 | 21.140.211 |
| 5/10/2023 | 92,61 | 93,46 | +1,04% | 92,60 | 94,05 | 93,26 | 93,21 | 93,30 | 1.032 | 62.186.350 |
| 4/10/2023 | 93,50 | 92,50 | -1,07% | 92,10 | 93,50 | 92,66 | 92,50 | 92,59 | 2.697 | 109.201.490 |
| 3/10/2023 | 94,19 | 93,50 | -0,73% | 93,32 | 94,45 | 93,88 | 93,35 | 93,50 | 1.162 | 53.917.229 |
| 2/10/2023 | 93,42 | 94,19 | +0,82% | 92,73 | 94,39 | 93,41 | 93,32 | 94,16 | 1.570 | 53.603.014 |
| 29/9/2023 | 92,64 | 93,42 | +0,85% | 92,55 | 93,48 | 93,32 | 93,33 | 93,42 | 2.252 | 90.395.922 |
| 28/9/2023 | 92,76 | 92,63 | -0,15% | 92,01 | 93,28 | 92,67 | 92,11 | 92,63 | 2.183 | 60.866.002 |
| 27/9/2023 | 92,99 | 92,77 | -0,40% | 92,08 | 93,12 | 92,98 | 92,77 | 92,96 | 2.284 | 110.037.452 |
| 26/9/2023 | 93,20 | 93,14 | -0,04% | 92,81 | 93,30 | 92,88 | 92,84 | 93,15 | 482 | 85.480.554 |
| 25/9/2023 | 93,18 | 93,18 | -0,01% | 92,90 | 93,20 | 93,12 | 93,18 | 93,20 | 852 | 44.885.464 |
| 22/9/2023 | 92,32 | 93,19 | +0,26% | 92,32 | 93,19 | 92,94 | 92,99 | 93,19 | 2.930 | 105.795.547 |
| 21/9/2023 | 93,15 | 92,95 | -0,03% | 92,40 | 93,15 | 92,76 | 92,52 | 92,96 | 1.695 | 64.498.251 |
| 20/9/2023 | 93,25 | 92,98 | +0,30% | 92,59 | 93,25 | 92,90 | 92,75 | 92,98 | 2.030 | 36.419.509 |
| 19/9/2023 | 92,77 | 92,70 | -0,06% | 92,07 | 93,09 | 92,73 | 92,70 | 93,00 | 1.479 | 85.359.342 |
| 18/9/2023 | 92,90 | 92,76 | -0,60% | 92,00 | 92,94 | 92,55 | 92,51 | 92,76 | 2.665 | 76.358.554 |
| 15/9/2023 | 92,29 | 93,32 | +1,15% | 92,29 | 93,79 | 93,30 | 93,21 | 93,32 | 3.001 | 84.627.401 |
| 14/9/2023 | 93,38 | 92,26 | -0,72% | 92,02 | 93,40 | 92,47 | 92,26 | 92,90 | 970 | 86.860.688 |
| 13/9/2023 | 93,29 | 92,93 | -0,60% | 92,28 | 93,52 | 92,94 | 92,63 | 92,93 | 1.321 | 37.418.918 |
| 12/9/2023 | 93,75 | 93,49 | -0,17% | 92,89 | 93,79 | 93,25 | 92,91 | 93,49 | 1.228 | 63.756.593 |
| 11/9/2023 | 93,81 | 93,65 | -0,01% | 92,77 | 93,81 | 93,18 | 93,29 | 93,65 | 1.117 | 57.745.095 |
| 8/9/2023 | 93,55 | 93,66 | +0,97% | 92,90 | 93,80 | 93,45 | 93,42 | 93,67 | 1.720 | 861.000.837 |
| 6/9/2023 | 93,85 | 92,76 | -0,96% | 92,76 | 93,85 | 92,92 | 92,76 | 93,29 | 767 | 36.576.086 |
| 5/9/2023 | 93,22 | 93,66 | +0,73% | 92,53 | 93,99 | 93,15 | 92,86 | 93,65 | 2.856 | 67.807.448 |
| 4/9/2023 | 93,34 | 92,98 | -0,06% | 92,50 | 93,35 | 92,96 | 92,56 | 93,22 | 1.384 | 78.803.702 |
| 1/9/2023 | 92,89 | 93,04 | +0,61% | 92,31 | 93,50 | 92,96 | 93,04 | 93,29 | 1.220 | 47.019.750 |
| 31/8/2023 | 92,28 | 92,48 | +0,52% | 92,00 | 92,50 | 92,26 | 92,35 | 92,48 | 317 | 10.121.459 |
| 30/8/2023 | 91,97 | 92,00 | -0,97% | 91,62 | 92,91 | 92,48 | 92,00 | 92,29 | 1.671 | 34.698.724 |
| 29/8/2023 | 91,81 | 92,90 | +0,98% | 91,81 | 92,90 | 92,30 | 92,77 | 92,90 | 694 | 37.983.059 |
| 28/8/2023 | 91,64 | 92,00 | +1,08% | 91,04 | 92,00 | 91,53 | 91,81 | 92,00 | 542 | 27.395.858 |
| 25/8/2023 | 91,19 | 91,02 | -0,30% | 91,00 | 91,96 | 91,48 | 91,02 | 91,64 | 991 | 91.783.174 |
| 24/8/2023 | 91,96 | 91,29 | -0,76% | 91,07 | 92,32 | 91,51 | 91,29 | 91,50 | 410 | 37.594.692 |
| 23/8/2023 | 92,17 | 91,99 | -0,26% | 91,45 | 92,68 | 91,97 | 91,57 | 91,99 | 1.965 | 65.218.906 |
| 22/8/2023 | 93,50 | 92,23 | -1,36% | 92,06 | 93,51 | 92,59 | 92,23 | 92,68 | 2.228 | 116.898.604 |
| 21/8/2023 | 93,64 | 93,50 | -0,16% | 92,40 | 93,65 | 92,90 | 93,00 | 93,50 | 2.402 | 83.136.960 |
| 18/8/2023 | 93,69 | 93,65 | +0,16% | 92,58 | 93,69 | 92,97 | 92,93 | 93,65 | 2.156 | 71.989.376 |
| 17/8/2023 | 93,40 | 93,50 | -0,27% | 92,94 | 94,05 | 93,21 | 92,92 | 93,50 | 1.086 | 49.364.712 |
| 16/8/2023 | 94,18 | 93,75 | -0,46% | 93,01 | 94,21 | 93,44 | 93,01 | 93,77 | 2.035 | 49.862.904 |
| 15/8/2023 | 93,24 | 94,18 | -0,30% | 92,55 | 94,35 | 93,92 | 93,48 | 94,18 | 3.483 | 81.431.975 |
| 14/8/2023 | 94,57 | 94,46 | -0,05% | 94,00 | 94,60 | 94,49 | 94,40 | 94,46 | 1.153 | 153.310.329 |
| 11/8/2023 | 94,09 | 94,51 | +0,50% | 93,46 | 94,51 | 94,04 | 93,50 | 94,79 | 166 | 48.161.468 |
| 10/8/2023 | 93,33 | 94,04 | +0,78% | 93,29 | 94,18 | 93,65 | 93,65 | 94,04 | 1.440 | 39.334.338 |
| 9/8/2023 | 93,89 | 93,31 | -0,72% | 92,72 | 93,98 | 93,00 | 92,78 | 93,34 | 2.812 | 201.968.999 |
| 8/8/2023 | 93,12 | 93,99 | +0,61% | 93,10 | 94,01 | 93,45 | 93,75 | 93,99 | 277 | 27.271.554 |
| 7/8/2023 | 93,56 | 93,42 | -0,15% | 93,11 | 93,56 | 93,28 | 93,21 | 93,42 | 1.347 | 27.146.646 |
| 4/8/2023 | 93,15 | 93,56 | +0,39% | 93,11 | 93,80 | 93,30 | 93,12 | 93,56 | 1.867 | 69.248.169 |
| 3/8/2023 | 93,85 | 93,20 | -0,52% | 93,15 | 93,85 | 93,37 | 93,15 | 93,56 | 929 | 128.058.506 |
| 2/8/2023 | 92,93 | 93,69 | +0,27% | 92,93 | 93,99 | 93,38 | 93,39 | 93,69 | 738 | 35.450.120 |
| 1/8/2023 | 93,41 | 93,44 | +0,03% | 93,00 | 94,07 | 93,22 | 93,07 | 93,44 | 1.576 | 110.045.759 |
| 31/7/2023 | 93,58 | 93,41 | -0,18% | 93,20 | 93,58 | 93,35 | 93,39 | 93,41 | 845 | 54.792.875 |
| 28/7/2023 | 93,59 | 93,58 | -0,01% | 93,11 | 93,59 | 93,50 | 93,43 | 93,58 | 2.117 | 51.624.192 |
| 27/7/2023 | 93,72 | 93,59 | -0,14% | 93,20 | 93,89 | 93,32 | 93,22 | 93,59 | 452 | 44.386.385 |
| 26/7/2023 | 94,56 | 93,72 | -0,89% | 93,46 | 94,69 | 93,66 | 93,45 | 93,72 | 709 | 50.260.270 |
| 25/7/2023 | 93,57 | 94,56 | +1,07% | 93,05 | 94,70 | 94,04 | 94,21 | 94,56 | 1.138 | 35.221.098 |
| 24/7/2023 | 93,18 | 93,56 | -1,09% | 93,01 | 94,71 | 93,64 | 93,56 | 94,69 | 1.368 | 45.370.619 |
| 21/7/2023 | 91,80 | 94,59 | +1,53% | 91,80 | 94,90 | 93,06 | 93,24 | 94,54 | 2.684 | 75.512.481 |
| 20/7/2023 | 92,49 | 93,16 | +1,26% | 91,60 | 93,16 | 92,06 | 91,81 | 93,13 | 903 | 48.520.123 |
| 19/7/2023 | 91,74 | 92,00 | +0,32% | 91,56 | 92,38 | 91,82 | 91,86 | 92,00 | 879 | 40.198.836 |
| 18/7/2023 | 92,63 | 91,71 | -0,15% | 91,55 | 92,63 | 91,82 | 91,71 | 91,97 | 1.817 | 55.131.443 |
| 17/7/2023 | 93,19 | 91,85 | -2,75% | 91,55 | 93,67 | 92,19 | 91,85 | 92,04 | 4.807 | 122.805.810 |
| 14/7/2023 | 93,48 | 94,45 | +0,91% | 92,55 | 94,45 | 93,62 | 93,84 | 94,45 | 652 | 21.514.730 |
| 13/7/2023 | 92,68 | 93,60 | +0,95% | 92,09 | 93,78 | 93,08 | 92,70 | 93,60 | 1.440 | 50.098.574 |
| 12/7/2023 | 93,68 | 92,72 | -0,46% | 91,75 | 93,90 | 92,69 | 92,72 | 92,73 | 678 | 44.066.794 |
| 11/7/2023 | 94,11 | 93,15 | -1,02% | 91,29 | 94,11 | 92,58 | 93,05 | 93,15 | 984 | 34.486.236 |
| 10/7/2023 | 92,60 | 94,11 | +2,45% | 91,45 | 94,95 | 93,65 | 92,27 | 94,11 | 717 | 72.180.171 |
| 7/7/2023 | 90,50 | 91,86 | +1,45% | 90,20 | 93,01 | 91,50 | 91,02 | 91,89 | 1.434 | 70.840.115 |
| 6/7/2023 | 89,64 | 90,55 | +1,03% | 89,50 | 90,92 | 90,18 | 89,72 | 90,55 | 964 | 42.007.808 |
| 5/7/2023 | 89,51 | 89,63 | +0,34% | 89,30 | 92,90 | 89,88 | 89,63 | 90,44 | 528 | 62.024.095 |
| 4/7/2023 | 89,98 | 89,33 | -0,13% | 89,25 | 90,10 | 89,55 | 89,33 | 89,50 | 2.924 | 120.276.364 |
| 3/7/2023 | 89,40 | 89,45 | -1,06% | 89,00 | 90,24 | 89,50 | 89,45 | 89,77 | 1.666 | 119.822.680 |
| 30/6/2023 | 89,90 | 90,41 | +0,59% | 89,20 | 90,44 | 89,98 | 90,12 | 90,41 | 412 | 37.542.233 |
| 29/6/2023 | 89,90 | 89,88 | -0,02% | 88,25 | 89,90 | 89,15 | 89,39 | 89,88 | 772 | 99.356.074 |
| 28/6/2023 | 90,57 | 89,90 | -0,27% | 89,20 | 90,57 | 89,49 | 89,36 | 89,90 | 563 | 37.023.599 |
| 27/6/2023 | 90,59 | 90,14 | -0,49% | 89,53 | 90,59 | 89,99 | 89,71 | 90,14 | 516 | 29.680.296 |
| 26/6/2023 | 90,23 | 90,58 | +0,68% | 89,52 | 90,59 | 90,33 | 89,95 | 90,58 | 82 | 7.009.802 |
| 23/6/2023 | 89,35 | 89,97 | +0,45% | 89,32 | 90,52 | 89,84 | 89,46 | 89,97 | 1.074 | 42.568.247 |
| 22/6/2023 | 89,60 | 89,57 | -0,03% | 89,48 | 89,65 | 89,56 | 89,51 | 89,57 | 100 | 30.720.109 |
| 21/6/2023 | 89,70 | 89,60 | +0,01% | 89,45 | 89,93 | 89,58 | 89,57 | 89,60 | 147 | 57.618.353 |
| 20/6/2023 | 89,49 | 89,59 | +0,11% | 88,50 | 89,60 | 89,25 | 89,09 | 89,59 | 303 | 42.549.323 |
| 19/6/2023 | 89,14 | 89,49 | +0,44% | 88,66 | 89,70 | 89,08 | 89,19 | 89,49 | 323 | 55.435.054 |
| 16/6/2023 | 89,37 | 89,10 | -2,15% | 88,51 | 90,01 | 89,17 | 89,10 | 89,50 | 2.773 | 54.851.025 |
| 15/6/2023 | 89,60 | 91,06 | +1,63% | 89,60 | 91,28 | 90,15 | 90,70 | 91,06 | 1.306 | 50.949.399 |
| 14/6/2023 | 89,61 | 89,60 | -0,02% | 88,91 | 90,00 | 89,67 | 89,60 | 89,96 | 1.879 | 39.162.696 |
| 13/6/2023 | 89,94 | 89,62 | -0,36% | 88,59 | 90,20 | 89,15 | 89,13 | 89,62 | 756 | 30.660.691 |
| 12/6/2023 | 89,17 | 89,94 | +1,12% | 88,21 | 90,15 | 89,46 | 88,89 | 89,90 | 332 | 48.820.521 |
| 9/6/2023 | 88,01 | 88,94 | -0,33% | 88,01 | 89,83 | 89,30 | 88,94 | 89,36 | 198 | 34.523.773 |
| 7/6/2023 | 90,19 | 89,23 | -0,30% | 88,50 | 90,19 | 88,91 | 88,71 | 89,23 | 1.610 | 59.528.144 |
| 6/6/2023 | 88,82 | 89,50 | +0,45% | 87,46 | 90,97 | 89,68 | 89,50 | 90,07 | 1.500 | 42.655.282 |
| 5/6/2023 | 88,05 | 89,10 | +1,26% | 87,30 | 89,29 | 88,79 | 88,81 | 89,10 | 1.032 | 54.256.062 |
| 2/6/2023 | 88,79 | 87,99 | -0,05% | 87,30 | 89,05 | 88,10 | 87,58 | 87,99 | 218 | 64.525.149 |
| 1/6/2023 | 87,09 | 88,03 | +1,07% | 87,00 | 88,83 | 87,75 | 87,80 | 88,03 | 1.377 | 35.488.573 |
| 31/5/2023 | 87,23 | 87,10 | -0,21% | 86,64 | 87,45 | 87,02 | 87,10 | 87,31 | 1.405 | 25.819.272 |
| 30/5/2023 | 87,97 | 87,28 | -0,03% | 86,40 | 87,97 | 86,96 | 87,06 | 87,28 | 2.908 | 63.711.716 |
| 29/5/2023 | 87,56 | 87,31 | -0,29% | 86,99 | 87,56 | 87,18 | 87,23 | 87,32 | 2.041 | 45.902.750 |
| 26/5/2023 | 87,80 | 87,56 | +0,36% | 87,00 | 88,49 | 87,49 | 87,32 | 87,56 | 1.207 | 23.553.365 |
| 25/5/2023 | 87,50 | 87,25 | -0,05% | 86,59 | 88,59 | 87,20 | 86,77 | 87,25 | 588 | 47.559.195 |
| 24/5/2023 | 88,90 | 87,29 | -0,78% | 86,72 | 88,92 | 87,88 | 87,29 | 87,79 | 2.855 | 44.812.917 |
| 23/5/2023 | 87,89 | 87,98 | +0,76% | 86,68 | 89,50 | 87,81 | 87,25 | 87,98 | 2.277 | 70.404.929 |
| 22/5/2023 | 88,77 | 87,32 | -0,77% | 86,33 | 89,69 | 87,45 | 86,63 | 87,35 | 1.201 | 62.810.677 |
| 19/5/2023 | 86,34 | 88,00 | +1,92% | 85,78 | 89,95 | 86,84 | 86,15 | 87,99 | 304 | 45.835.611 |
| 18/5/2023 | 86,38 | 86,34 | -0,03% | 85,76 | 86,43 | 86,01 | 85,95 | 86,34 | 916 | 45.245.823 |
| 17/5/2023 | 86,30 | 86,37 | +0,66% | 85,60 | 86,37 | 85,82 | 85,74 | 86,37 | 503 | 27.283.430 |
| 16/5/2023 | 86,20 | 85,80 | -0,75% | 84,15 | 86,29 | 85,72 | 85,80 | 86,30 | 986 | 60.070.541 |
| 15/5/2023 | 87,10 | 86,45 | -0,75% | 86,01 | 88,48 | 87,10 | 86,45 | 87,19 | 1.669 | 80.059.655 |
| 12/5/2023 | 86,51 | 87,10 | -0,43% | 85,88 | 87,57 | 86,63 | 86,97 | 87,10 | 410 | 18.618.612 |
| 11/5/2023 | 85,95 | 87,48 | +1,76% | 85,14 | 87,68 | 86,14 | 85,70 | 87,48 | 607 | 51.241.501 |
| 10/5/2023 | 85,69 | 85,97 | +0,93% | 85,18 | 85,98 | 85,57 | 85,18 | 85,97 | 227 | 22.977.247 |
| 9/5/2023 | 84,96 | 85,18 | +0,24% | 84,49 | 85,96 | 85,23 | 85,08 | 85,18 | 539 | 24.291.564 |
| 8/5/2023 | 84,76 | 84,98 | +0,71% | 84,00 | 84,98 | 84,44 | 84,31 | 84,98 | 314 | 29.708.350 |
| 5/5/2023 | 84,36 | 84,38 | -0,47% | 83,40 | 84,47 | 83,92 | 83,71 | 84,38 | 776 | 51.052.936 |
| 4/5/2023 | 83,42 | 84,78 | +1,63% | 83,12 | 84,80 | 84,22 | 84,01 | 84,78 | 1.160 | 31.818.455 |
| 3/5/2023 | 83,97 | 83,42 | -0,65% | 83,20 | 84,32 | 83,68 | 83,42 | 83,97 | 234 | 28.496.027 |
| 2/5/2023 | 83,92 | 83,97 | +0,93% | 83,04 | 84,24 | 83,45 | 83,26 | 83,97 | 587 | 38.333.002 |
| 28/4/2023 | 83,36 | 83,20 | -0,19% | 82,34 | 83,92 | 83,13 | 83,20 | 83,79 | 685 | 33.452.071 |
| 27/4/2023 | 82,50 | 83,36 | +0,43% | 82,30 | 83,48 | 82,58 | 82,95 | 83,36 | 618 | 50.467.131 |
| 26/4/2023 | 83,00 | 83,00 | 0,00% | 81,85 | 83,72 | 82,55 | 82,40 | 83,00 | 771 | 47.470.217 |
| 25/4/2023 | 83,98 | 83,00 | -2,08% | 82,04 | 84,10 | 83,05 | 83,00 | 83,69 | 369 | 42.923.099 |
| 24/4/2023 | 83,30 | 84,76 | +2,11% | 83,26 | 84,78 | 84,00 | 83,80 | 84,76 | 579 | 19.623.322 |
| 20/4/2023 | 84,00 | 83,01 | -0,34% | 82,60 | 84,00 | 83,11 | 83,00 | 83,70 | 1.193 | 37.923.227 |
| 19/4/2023 | 83,40 | 83,29 | +0,33% | 82,37 | 84,20 | 83,04 | 83,29 | 84,07 | 988 | 38.266.716 |
| 18/4/2023 | 82,99 | 83,02 | -0,24% | 82,24 | 83,99 | 83,17 | 83,01 | 83,67 | 1.892 | 51.261.154 |
| 17/4/2023 | 83,79 | 83,22 | -0,69% | 83,00 | 84,20 | 83,26 | 83,22 | 83,40 | 1.726 | 56.997.909 |
| 14/4/2023 | 84,50 | 83,80 | -0,24% | 83,51 | 84,71 | 83,97 | 83,80 | 84,18 | 336 | 28.012.978 |
| 13/4/2023 | 84,32 | 84,00 | -0,40% | 83,00 | 84,72 | 83,84 | 84,00 | 84,72 | 389 | 23.048.122 |
| 12/4/2023 | 84,60 | 84,34 | +0,06% | 82,72 | 84,60 | 83,61 | 83,39 | 84,30 | 600 | 30.912.922 |
| 11/4/2023 | 84,92 | 84,29 | +1,51% | 83,12 | 84,92 | 83,96 | 83,17 | 84,29 | 129 | 16.742.378 |
| 10/4/2023 | 83,35 | 83,04 | -0,37% | 81,19 | 87,01 | 84,89 | 83,04 | 84,71 | 2.954 | 158.786.347 |
| 6/4/2023 | 83,40 | 83,35 | -0,06% | 82,30 | 83,70 | 82,78 | 83,00 | 83,36 | 151 | 29.720.461 |
| 5/4/2023 | 83,35 | 83,40 | +0,07% | 82,26 | 83,50 | 82,81 | 82,51 | 83,40 | 366 | 44.918.147 |
| 4/4/2023 | 82,22 | 83,34 | +0,49% | 82,21 | 83,49 | 82,56 | 83,34 | 83,49 | 1.865 | 41.448.978 |
| 3/4/2023 | 82,20 | 82,93 | +1,01% | 82,02 | 83,99 | 83,07 | 82,33 | 82,94 | 538 | 51.941.596 |
| 31/3/2023 | 82,99 | 82,10 | -0,36% | 81,10 | 83,99 | 82,85 | 82,18 | 83,47 | 362 | 60.461.658 |
| 30/3/2023 | 83,31 | 82,40 | -1,12% | 81,11 | 83,98 | 82,66 | 81,85 | 82,39 | 413 | 68.155.133 |
| 29/3/2023 | 84,04 | 83,33 | -1,37% | 83,26 | 84,22 | 83,44 | 83,33 | 83,54 | 1.178 | 34.678.180 |
| 28/3/2023 | 84,94 | 84,49 | -0,13% | 83,45 | 84,96 | 84,28 | 84,15 | 84,51 | 127 | 25.175.025 |
| 27/3/2023 | 82,75 | 84,60 | +2,21% | 82,75 | 85,02 | 84,32 | 84,40 | 84,60 | 379 | 43.014.797 |
| 24/3/2023 | 81,45 | 82,77 | +1,62% | 81,45 | 82,79 | 82,21 | 82,38 | 82,77 | 801 | 20.191.136 |
| 23/3/2023 | 81,99 | 81,45 | -0,21% | 81,08 | 82,05 | 81,56 | 81,17 | 81,45 | 191 | 46.875.615 |
| 22/3/2023 | 80,43 | 81,62 | +0,43% | 80,35 | 81,70 | 80,87 | 80,58 | 81,62 | 1.277 | 42.313.865 |
| 21/3/2023 | 80,99 | 81,27 | +1,14% | 80,00 | 81,33 | 80,56 | 80,74 | 81,29 | 248 | 19.569.804 |
| 20/3/2023 | 81,46 | 80,35 | -0,91% | 79,72 | 81,46 | 80,48 | 80,35 | 81,00 | 1.218 | 55.738.342 |
| 17/3/2023 | 80,35 | 81,09 | +0,73% | 80,35 | 81,78 | 80,78 | 80,60 | 81,09 | 1.418 | 47.289.809 |
| 16/3/2023 | 80,80 | 80,50 | -0,37% | 80,15 | 82,61 | 81,25 | 80,50 | 81,00 | 709 | 50.223.647 |
| 15/3/2023 | 81,36 | 80,80 | -2,37% | 79,26 | 83,85 | 81,02 | 80,06 | 80,80 | 963 | 141.869.046 |
| 14/3/2023 | 81,99 | 82,76 | +1,17% | 81,77 | 82,77 | 82,09 | 82,23 | 82,79 | 849 | 31.254.242 |
| 13/3/2023 | 82,59 | 81,80 | -0,97% | 81,77 | 83,05 | 82,41 | 81,85 | 81,91 | 190 | 54.535.123 |
| 10/3/2023 | 82,13 | 82,60 | -0,16% | 82,13 | 83,00 | 82,54 | 82,46 | 82,60 | 84 | 39.483.364 |
| 9/3/2023 | 82,85 | 82,73 | -0,04% | 81,76 | 82,85 | 82,32 | 82,31 | 82,73 | 376 | 51.032.644 |
| 8/3/2023 | 81,98 | 82,76 | +1,62% | 81,44 | 82,80 | 82,17 | 82,75 | 82,79 | 313 | 59.011.382 |
| 7/3/2023 | 81,35 | 81,44 | -1,64% | 81,11 | 82,80 | 81,49 | 81,44 | 81,92 | 1.770 | 52.598.965 |
| 6/3/2023 | 80,96 | 82,80 | +2,25% | 80,63 | 82,84 | 82,30 | 82,76 | 82,80 | 740 | 96.843.375 |
| 3/3/2023 | 79,85 | 80,98 | +1,58% | 79,26 | 81,02 | 80,26 | 80,35 | 80,99 | 366 | 50.307.339 |
| 2/3/2023 | 80,39 | 79,72 | -0,81% | 79,51 | 81,20 | 80,21 | 79,72 | 80,39 | 1.133 | 111.066.000 |
| 1/3/2023 | 80,78 | 80,37 | -0,07% | 79,81 | 81,01 | 80,07 | 80,10 | 80,38 | 1.276 | 118.107.814 |
| 28/2/2023 | 81,30 | 80,43 | -1,07% | 80,36 | 81,50 | 80,64 | 80,43 | 80,69 | 918 | 76.273.903 |
| 27/2/2023 | 81,81 | 81,30 | -0,65% | 80,00 | 81,81 | 80,79 | 80,73 | 81,30 | 634 | 78.979.601 |
| 24/2/2023 | 82,10 | 81,83 | -0,02% | 81,02 | 82,70 | 81,82 | 81,26 | 81,83 | 768 | 59.018.504 |
| 23/2/2023 | 82,00 | 81,85 | -0,16% | 81,30 | 82,29 | 81,72 | 81,37 | 81,85 | 589 | 34.045.582 |
| 22/2/2023 | 82,30 | 81,98 | -0,38% | 81,38 | 82,30 | 81,83 | 81,90 | 81,98 | 198 | 23.602.597 |
| 17/2/2023 | 81,51 | 82,29 | +1,09% | 81,35 | 82,29 | 81,88 | 81,92 | 82,29 | 406 | 23.223.763 |
| 16/2/2023 | 83,59 | 81,40 | -2,63% | 81,11 | 83,60 | 81,70 | 81,40 | 81,69 | 4.341 | 152.774.042 |
| 15/2/2023 | 81,38 | 83,60 | +0,67% | 80,80 | 85,00 | 82,36 | 82,62 | 83,09 | 1.228 | 83.331.991 |
| 14/2/2023 | 84,99 | 83,04 | -2,12% | 83,01 | 85,96 | 84,14 | 83,04 | 83,25 | 2.324 | 91.567.278 |
| 13/2/2023 | 85,20 | 84,84 | -0,24% | 84,72 | 86,58 | 85,22 | 84,84 | 85,19 | 617 | 47.315.978 |
| 10/2/2023 | 85,51 | 85,04 | -1,30% | 85,00 | 86,14 | 85,48 | 85,04 | 85,52 | 1.759 | 81.123.350 |
| 9/2/2023 | 86,00 | 86,16 | +0,17% | 85,05 | 86,55 | 85,48 | 86,00 | 86,17 | 439 | 53.395.830 |
| 8/2/2023 | 86,51 | 86,01 | -0,58% | 85,11 | 86,98 | 86,20 | 86,01 | 86,20 | 350 | 46.301.271 |
| 7/2/2023 | 86,96 | 86,51 | -0,37% | 86,11 | 87,00 | 86,75 | 86,18 | 86,51 | 825 | 39.899.302 |
| 6/2/2023 | 87,09 | 86,83 | -0,06% | 86,11 | 87,09 | 86,58 | 86,12 | 86,78 | 1.212 | 45.896.931 |
| 3/2/2023 | 87,09 | 86,88 | -0,24% | 86,03 | 87,09 | 86,50 | 86,13 | 86,86 | 1.219 | 61.839.452 |
| 2/2/2023 | 86,61 | 87,09 | +0,78% | 85,90 | 87,38 | 86,72 | 87,09 | 87,18 | 537 | 58.886.663 |
| 1/2/2023 | 87,16 | 86,42 | -0,85% | 86,12 | 87,99 | 86,73 | 86,41 | 87,19 | 472 | 42.380.108 |
| 31/1/2023 | 87,70 | 87,16 | -1,06% | 86,05 | 88,09 | 86,87 | 87,16 | 87,49 | 1.512 | 115.093.234 |
| 30/1/2023 | 88,06 | 88,09 | +0,03% | 87,07 | 88,90 | 87,95 | 87,11 | 88,09 | 870 | 52.032.602 |
| 27/1/2023 | 88,06 | 88,06 | -0,01% | 88,06 | 88,79 | 88,13 | 88,06 | 88,27 | 155 | 15.679.328 |
| 26/1/2023 | 88,91 | 88,07 | -0,64% | 88,07 | 88,91 | 88,35 | 88,07 | 88,49 | 704 | 36.391.433 |
| 25/1/2023 | 88,50 | 88,64 | +0,05% | 88,21 | 89,19 | 88,62 | 88,30 | 88,64 | 359 | 22.748.931 |
| 24/1/2023 | 88,94 | 88,60 | +0,11% | 88,08 | 89,14 | 88,67 | 88,09 | 88,60 | 663 | 46.606.485 |
| 23/1/2023 | 88,35 | 88,50 | -0,45% | 88,02 | 89,00 | 88,29 | 88,38 | 88,59 | 543 | 33.930.029 |
| 20/1/2023 | 88,80 | 88,90 | +0,62% | 88,22 | 89,37 | 88,65 | 88,50 | 88,87 | 244 | 19.672.098 |
| 19/1/2023 | 89,82 | 88,35 | -1,66% | 88,21 | 89,82 | 89,04 | 88,35 | 89,18 | 190 | 15.298.533 |
| 18/1/2023 | 90,00 | 89,84 | -0,14% | 88,07 | 90,00 | 88,90 | 88,90 | 89,64 | 380 | 42.443.512 |
| 17/1/2023 | 90,72 | 89,97 | -0,83% | 89,61 | 90,72 | 89,98 | 89,72 | 89,97 | 1.254 | 49.093.496 |
| 16/1/2023 | 88,00 | 90,72 | +0,47% | 87,60 | 93,00 | 91,09 | 89,71 | 90,72 | 1.261 | 200.111.137 |
| 13/1/2023 | 90,00 | 90,30 | +0,57% | 89,08 | 90,30 | 89,88 | 90,30 | 90,47 | 408 | 56.702.298 |
| 12/1/2023 | 90,00 | 89,79 | -0,23% | 88,61 | 90,00 | 89,51 | 89,40 | 89,79 | 550 | 62.690.559 |
| 11/1/2023 | 91,00 | 90,00 | -0,39% | 88,61 | 91,00 | 89,70 | 90,00 | 90,77 | 1.296 | 88.639.098 |
| 10/1/2023 | 90,70 | 90,35 | -0,81% | 90,05 | 92,00 | 90,72 | 90,35 | 90,66 | 457 | 77.251.640 |
| 9/1/2023 | 91,99 | 91,09 | -0,99% | 90,23 | 92,80 | 91,51 | 90,70 | 91,50 | 541 | 41.939.240 |
| 6/1/2023 | 90,15 | 92,00 | +1,28% | 90,15 | 92,00 | 91,38 | 91,30 | 91,99 | 145 | 23.806.443 |
| 5/1/2023 | 88,48 | 90,84 | +2,93% | 87,71 | 91,70 | 88,93 | 90,00 | 90,84 | 350 | 50.379.393 |
| 4/1/2023 | 87,75 | 88,25 | +0,33% | 87,71 | 88,65 | 87,94 | 87,93 | 88,25 | 979 | 22.796.457 |
| 3/1/2023 | 88,70 | 87,96 | -0,37% | 87,52 | 88,88 | 88,21 | 87,96 | 88,04 | 549 | 64.183.324 |
| 2/1/2023 | 88,88 | 88,29 | -0,66% | 87,22 | 89,11 | 87,98 | 88,00 | 88,29 | 706 | 27.143.396 |
| 29/12/2022 | 86,99 | 88,88 | +2,68% | 86,80 | 90,80 | 88,14 | 87,63 | 88,88 | 1.194 | 45.529.339 |
| 28/12/2022 | 86,70 | 86,56 | -0,16% | 86,27 | 87,39 | 86,49 | 86,56 | 87,28 | 1.423 | 24.910.803 |
| 27/12/2022 | 88,48 | 86,70 | -0,77% | 85,16 | 89,19 | 86,72 | 86,70 | 87,23 | 242 | 34.631.184 |
| 26/12/2022 | 86,40 | 87,37 | +1,12% | 86,03 | 88,80 | 87,23 | 86,89 | 87,38 | 373 | 46.363.679 |
| 23/12/2022 | 86,50 | 86,40 | -0,12% | 86,01 | 87,78 | 86,84 | 86,32 | 86,40 | 630 | 91.635.544 |
| 22/12/2022 | 86,03 | 86,50 | +0,09% | 85,61 | 86,70 | 86,25 | 86,09 | 86,49 | 459 | 68.459.628 |
| 21/12/2022 | 86,43 | 86,42 | +0,31% | 85,08 | 86,87 | 86,01 | 86,27 | 86,42 | 1.471 | 59.383.466 |
| 20/12/2022 | 87,18 | 86,15 | -1,18% | 84,04 | 88,94 | 85,89 | 86,15 | 86,33 | 414 | 57.703.459 |
| 19/12/2022 | 86,36 | 87,18 | +1,02% | 85,92 | 88,00 | 86,83 | 86,75 | 87,59 | 361 | 70.443.947 |
| 16/12/2022 | 90,20 | 86,30 | -3,12% | 86,01 | 90,90 | 87,20 | 86,26 | 86,30 | 890 | 89.973.618 |
| 15/12/2022 | 90,82 | 89,08 | -4,47% | 89,08 | 91,86 | 90,13 | 89,08 | 89,27 | 1.143 | 92.807.258 |
| 14/12/2022 | 93,91 | 93,25 | -0,70% | 91,08 | 93,91 | 92,35 | 93,04 | 93,25 | 763 | 82.952.989 |
| 13/12/2022 | 93,20 | 93,91 | -0,03% | 92,80 | 94,09 | 93,43 | 93,91 | 93,95 | 772 | 53.274.602 |
| 12/12/2022 | 94,15 | 93,94 | -0,27% | 92,95 | 94,79 | 93,98 | 93,28 | 93,94 | 710 | 75.938.375 |
| 9/12/2022 | 94,00 | 94,19 | +0,22% | 92,72 | 94,40 | 93,38 | 93,17 | 94,18 | 87 | 11.785.124 |
| 8/12/2022 | 94,00 | 93,98 | -0,02% | 92,50 | 95,00 | 94,09 | 92,73 | 93,90 | 228 | 64.152.586 |
| 7/12/2022 | 93,37 | 94,00 | +0,61% | 93,00 | 94,49 | 93,77 | 93,64 | 93,98 | 226 | 74.883.208 |
| 6/12/2022 | 92,90 | 93,43 | +1,55% | 92,01 | 93,80 | 92,64 | 92,67 | 93,43 | 166 | 23.966.069 |
| 5/12/2022 | 91,91 | 92,00 | -0,67% | 91,80 | 93,00 | 92,18 | 92,00 | 92,34 | 1.531 | 38.432.501 |
| 2/12/2022 | 91,35 | 92,62 | +1,39% | 90,84 | 93,00 | 91,97 | 91,79 | 92,61 | 250 | 41.271.009 |
| 1/12/2022 | 91,34 | 91,35 | -0,16% | 90,77 | 91,70 | 91,13 | 91,13 | 91,35 | 507 | 21.882.685 |
| 30/11/2022 | 90,77 | 91,50 | +0,78% | 90,75 | 91,90 | 91,30 | 91,50 | 91,67 | 397 | 19.540.155 |
| 29/11/2022 | 91,36 | 90,79 | -1,20% | 90,55 | 91,88 | 90,70 | 90,79 | 90,99 | 846 | 97.312.752 |
| 28/11/2022 | 91,50 | 91,89 | +0,43% | 90,55 | 92,37 | 91,26 | 91,40 | 91,88 | 177 | 44.910.480 |
| 25/11/2022 | 92,71 | 91,50 | -0,33% | 91,33 | 92,71 | 91,75 | 91,50 | 92,36 | 273 | 61.650.855 |
| 24/11/2022 | 93,33 | 91,80 | -0,47% | 91,55 | 93,33 | 91,85 | 91,80 | 92,29 | 847 | 64.370.084 |
| 23/11/2022 | 94,00 | 92,23 | -1,66% | 91,81 | 94,00 | 92,54 | 92,19 | 93,23 | 400 | 23.081.623 |
| 22/11/2022 | 94,33 | 93,79 | -0,56% | 91,55 | 94,49 | 92,44 | 93,45 | 94,10 | 178 | 58.018.418 |
| 21/11/2022 | 93,35 | 94,32 | +1,15% | 93,27 | 94,38 | 93,89 | 93,67 | 94,32 | 50 | 8.356.957 |
| 18/11/2022 | 93,17 | 93,25 | +0,09% | 92,80 | 94,28 | 93,54 | 93,25 | 94,13 | 534 | 37.911.817 |
| 17/11/2022 | 94,67 | 93,17 | -3,25% | 91,50 | 94,67 | 93,18 | 93,16 | 93,17 | 731 | 58.359.104 |
| 16/11/2022 | 94,88 | 96,30 | +1,55% | 94,15 | 96,49 | 95,95 | 96,00 | 96,30 | 3.137 | 193.517.090 |
| 14/11/2022 | 94,99 | 94,83 | +0,47% | 93,70 | 95,00 | 94,38 | 94,83 | 94,87 | 152 | 26.740.524 |
| 11/11/2022 | 94,54 | 94,39 | -0,84% | 93,50 | 94,80 | 94,17 | 93,93 | 94,39 | 1.246 | 47.811.415 |
| 10/11/2022 | 95,28 | 95,19 | -0,12% | 94,20 | 95,30 | 94,78 | 94,55 | 95,18 | 956 | 28.178.511 |
| 9/11/2022 | 95,78 | 95,30 | -0,33% | 94,95 | 95,78 | 95,09 | 95,30 | 95,31 | 350 | 32.284.995 |
| 8/11/2022 | 95,49 | 95,62 | +0,44% | 94,97 | 95,62 | 95,22 | 95,11 | 95,61 | 96 | 8.998.316 |
| 7/11/2022 | 95,53 | 95,20 | -0,36% | 94,95 | 95,68 | 95,12 | 95,01 | 95,39 | 418 | 53.900.510 |
| 4/11/2022 | 95,60 | 95,54 | +0,01% | 95,39 | 95,79 | 95,48 | 95,47 | 95,54 | 63 | 20.882.754 |
| 3/11/2022 | 95,99 | 95,53 | -0,35% | 95,00 | 95,99 | 95,27 | 95,02 | 95,50 | 627 | 28.714.465 |
| 1/11/2022 | 95,83 | 95,87 | +0,57% | 94,54 | 96,60 | 95,75 | 95,09 | 95,88 | 673 | 47.733.470 |
| 31/10/2022 | 95,58 | 95,33 | -0,28% | 95,00 | 95,85 | 95,34 | 95,33 | 95,84 | 142 | 24.532.543 |
| 28/10/2022 | 95,24 | 95,60 | +0,63% | 93,99 | 96,01 | 94,92 | 94,67 | 95,60 | 516 | 95.257.254 |
| 27/10/2022 | 95,34 | 95,00 | -0,37% | 93,95 | 95,35 | 94,79 | 95,00 | 95,25 | 598 | 100.229.806 |
| 26/10/2022 | 95,00 | 95,35 | -0,16% | 94,50 | 95,40 | 95,08 | 95,30 | 95,35 | 91 | 25.406.707 |
| 25/10/2022 | 94,95 | 95,50 | +1,18% | 94,08 | 95,63 | 94,74 | 94,66 | 95,50 | 670 | 28.651.068 |
| 24/10/2022 | 94,87 | 94,39 | -0,54% | 94,00 | 94,87 | 94,34 | 94,03 | 94,39 | 101 | 17.284.900 |
| 21/10/2022 | 93,68 | 94,90 | +1,30% | 93,20 | 94,90 | 93,83 | 94,21 | 94,90 | 1.416 | 52.087.262 |
| 20/10/2022 | 93,10 | 93,68 | -0,31% | 93,10 | 93,96 | 93,36 | 93,68 | 93,81 | 662 | 23.863.022 |
| 19/10/2022 | 93,16 | 93,97 | +1,03% | 93,05 | 93,99 | 93,63 | 93,96 | 93,97 | 467 | 34.251.908 |
| 18/10/2022 | 93,11 | 93,01 | -1,20% | 93,00 | 94,48 | 93,57 | 93,01 | 93,89 | 324 | 65.280.673 |
| 17/10/2022 | 94,05 | 94,14 | +0,12% | 93,51 | 94,65 | 93,73 | 93,78 | 94,14 | 928 | 68.876.313 |
| 14/10/2022 | 93,47 | 94,03 | +0,72% | 93,47 | 94,85 | 94,47 | 94,03 | 94,79 | 1.793 | 61.341.841 |
| 13/10/2022 | 94,21 | 93,36 | -0,85% | 93,13 | 94,79 | 93,90 | 93,36 | 94,27 | 1.362 | 65.771.390 |
| 11/10/2022 | 94,80 | 94,16 | -0,69% | 94,10 | 95,00 | 94,55 | 94,16 | 94,90 | 1.997 | 69.184.729 |
| 10/10/2022 | 94,19 | 94,81 | +0,75% | 94,02 | 95,20 | 94,77 | 94,81 | 95,30 | 1.371 | 61.773.434 |
| 7/10/2022 | 94,30 | 94,10 | +0,02% | 94,00 | 95,09 | 94,09 | 94,10 | 94,95 | 1.474 | 53.699.425 |
| 6/10/2022 | 94,16 | 94,08 | -0,04% | 94,05 | 95,21 | 94,15 | 94,07 | 94,50 | 95 | 31.081.135 |
| 5/10/2022 | 94,41 | 94,12 | -0,30% | 94,11 | 95,60 | 94,41 | 94,15 | 95,55 | 608 | 40.134.456 |
| 4/10/2022 | 94,30 | 94,40 | +0,36% | 94,30 | 95,74 | 94,81 | 94,40 | 95,71 | 128 | 14.990.599 |
| 3/10/2022 | 94,44 | 94,06 | -0,18% | 94,05 | 95,34 | 94,10 | 94,06 | 95,13 | 657 | 35.742.563 |
| 30/9/2022 | 94,06 | 94,23 | +0,13% | 94,06 | 95,38 | 94,28 | 94,23 | 94,95 | 90 | 12.144.347 |
| 29/9/2022 | 94,54 | 94,11 | +0,01% | 94,05 | 95,83 | 94,36 | 94,11 | 94,99 | 290 | 21.250.020 |
| 28/9/2022 | 94,95 | 94,10 | -0,69% | 94,08 | 95,30 | 94,23 | 94,10 | 95,45 | 3.642 | 71.261.736 |
| 27/9/2022 | 96,00 | 94,75 | -0,26% | 94,75 | 96,47 | 95,10 | 94,75 | 95,82 | 183 | 24.633.224 |
| 26/9/2022 | 96,73 | 95,00 | -1,46% | 94,72 | 97,00 | 95,55 | 95,00 | 96,47 | 682 | 29.592.134 |
| 23/9/2022 | 95,89 | 96,41 | +1,48% | 95,58 | 96,73 | 96,47 | 96,41 | 96,71 | 1.566 | 28.769.343 |
| 22/9/2022 | 96,49 | 95,00 | -0,52% | 94,42 | 96,49 | 95,26 | 95,00 | 95,50 | 646 | 27.787.408 |
| 21/9/2022 | 96,00 | 95,50 | +0,53% | 95,00 | 96,29 | 95,55 | 95,50 | 95,80 | 1.150 | 23.276.499 |
| 20/9/2022 | 95,90 | 95,00 | -0,52% | 94,50 | 96,84 | 95,27 | 95,01 | 96,30 | 886 | 47.901.901 |
| 19/9/2022 | 95,50 | 95,50 | +0,53% | 93,03 | 95,92 | 94,90 | 95,05 | 95,50 | 278 | 44.283.869 |
| 16/9/2022 | 96,75 | 95,00 | -1,74% | 95,00 | 97,49 | 96,16 | 95,31 | 95,89 | 87 | 15.251.464 |
| 15/9/2022 | 97,00 | 96,68 | +0,39% | 96,68 | 98,41 | 96,97 | 96,68 | 97,90 | 232 | 50.274.375 |
| 14/9/2022 | 97,01 | 96,30 | -0,62% | 96,09 | 97,04 | 96,61 | 96,21 | 96,30 | 1.007 | 61.033.465 |
| 13/9/2022 | 97,88 | 96,90 | -1,01% | 96,82 | 97,88 | 97,04 | 96,90 | 97,00 | 721 | 23.251.803 |
| 12/9/2022 | 97,60 | 97,89 | +0,81% | 97,01 | 97,96 | 97,14 | 97,10 | 97,89 | 1.262 | 25.421.556 |
| 9/9/2022 | 97,65 | 97,10 | -0,92% | 96,80 | 98,50 | 97,31 | 97,10 | 98,05 | 949 | 24.123.641 |
| 8/9/2022 | 99,61 | 98,00 | -1,68% | 96,75 | 99,61 | 97,31 | 97,01 | 98,00 | 1.312 | 35.355.157 |
| 6/9/2022 | 99,90 | 99,67 | -0,23% | 96,26 | 99,90 | 96,94 | 97,00 | 99,67 | 966 | 27.630.685 |
| 5/9/2022 | 100,00 | 99,90 | -0,10% | 98,04 | 100,00 | 99,86 | 98,11 | 99,90 | 132 | 7.250.497 |
| 2/9/2022 | 100,00 | 100,00 | 0,00% | 94,75 | 100,00 | 97,84 | 95,60 | 100,00 | 1.214 | 130.826.033 |