Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RBVA11 - FII RIOB VA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,99 | 9,12 | +1,33% | 8,91 | 9,15 | 9,02 | 9,12 | 9,13 | 3.408 | 288.462.746 |
| 5/9/2025 | 8,97 | 9,00 | +0,67% | 8,90 | 9,02 | 8,97 | 8,99 | 9,00 | 5.754 | 276.203.313 |
| 4/9/2025 | 8,89 | 8,94 | +0,90% | 8,81 | 8,96 | 8,89 | 8,93 | 8,94 | 6.604 | 260.196.673 |
| 3/9/2025 | 8,86 | 8,86 | +0,80% | 8,79 | 8,92 | 8,85 | 8,85 | 8,86 | 7.027 | 420.710.951 |
| 2/9/2025 | 8,77 | 8,79 | +1,15% | 8,73 | 8,94 | 8,84 | 8,78 | 8,79 | 8.916 | 877.062.552 |
| 1/9/2025 | 8,50 | 8,69 | 0,00% | 8,50 | 8,74 | 8,58 | 8,68 | 8,69 | 6.054 | 204.192.192 |
| 29/8/2025 | 8,60 | 8,69 | +1,05% | 8,50 | 8,73 | 8,62 | 8,68 | 8,69 | 5.341 | 186.255.166 |
| 28/8/2025 | 8,58 | 8,60 | +0,12% | 8,48 | 8,60 | 8,54 | 8,57 | 8,60 | 5.408 | 166.628.632 |
| 27/8/2025 | 8,48 | 8,59 | +1,30% | 8,43 | 8,59 | 8,49 | 8,58 | 8,59 | 4.794 | 113.695.283 |
| 26/8/2025 | 8,47 | 8,48 | +0,36% | 8,42 | 8,49 | 8,45 | 8,47 | 8,48 | 7.175 | 102.171.911 |
| 25/8/2025 | 8,43 | 8,45 | +0,36% | 8,41 | 8,49 | 8,44 | 8,43 | 8,45 | 7.706 | 144.362.996 |
| 22/8/2025 | 8,42 | 8,42 | -0,36% | 8,40 | 8,48 | 8,43 | 8,42 | 8,43 | 11.425 | 113.415.003 |
| 21/8/2025 | 8,38 | 8,45 | +0,72% | 8,35 | 8,47 | 8,42 | 8,44 | 8,45 | 11.475 | 132.045.487 |
| 20/8/2025 | 8,45 | 8,39 | 0,00% | 8,37 | 8,45 | 8,41 | 8,38 | 8,39 | 6.135 | 108.933.759 |
| 19/8/2025 | 8,42 | 8,39 | -0,36% | 8,37 | 8,44 | 8,41 | 8,39 | 8,40 | 6.389 | 116.335.235 |
| 18/8/2025 | 8,40 | 8,42 | +0,24% | 8,36 | 8,43 | 8,40 | 8,41 | 8,42 | 4.740 | 122.412.890 |
| 15/8/2025 | 8,33 | 8,40 | +0,48% | 8,33 | 8,40 | 8,37 | 8,38 | 8,40 | 14.986 | 93.734.096 |
| 14/8/2025 | 8,40 | 8,36 | -0,12% | 8,31 | 8,40 | 8,34 | 8,35 | 8,36 | 12.517 | 164.987.017 |
| 13/8/2025 | 8,41 | 8,37 | -0,48% | 8,35 | 8,42 | 8,38 | 8,37 | 8,39 | 9.034 | 104.555.521 |
| 12/8/2025 | 8,35 | 8,41 | +0,96% | 8,32 | 8,42 | 8,37 | 8,38 | 8,41 | 12.007 | 153.155.885 |
| 11/8/2025 | 8,35 | 8,33 | -0,24% | 8,31 | 8,37 | 8,34 | 8,33 | 8,35 | 7.868 | 87.594.738 |
| 8/8/2025 | 8,36 | 8,35 | -0,12% | 8,30 | 8,44 | 8,33 | 8,34 | 8,35 | 9.102 | 191.712.716 |
| 7/8/2025 | 8,38 | 8,36 | +0,12% | 8,32 | 8,40 | 8,37 | 8,36 | 8,38 | 6.058 | 83.021.864 |
| 6/8/2025 | 8,35 | 8,35 | +0,12% | 8,32 | 8,37 | 8,34 | 8,35 | 8,37 | 4.515 | 107.571.921 |
| 5/8/2025 | 8,39 | 8,34 | -0,48% | 8,33 | 8,39 | 8,35 | 8,34 | 8,36 | 2.754 | 131.726.494 |
| 4/8/2025 | 8,35 | 8,38 | +0,72% | 8,33 | 8,42 | 8,38 | 8,38 | 8,39 | 9.842 | 429.888.493 |
| 1/8/2025 | 8,38 | 8,32 | -1,54% | 8,26 | 8,42 | 8,31 | 8,32 | 8,34 | 11.473 | 246.935.101 |
| 31/7/2025 | 8,46 | 8,45 | +0,36% | 8,38 | 8,48 | 8,43 | 8,44 | 8,45 | 2.192 | 147.564.250 |
| 30/7/2025 | 8,45 | 8,42 | -0,24% | 8,37 | 8,45 | 8,41 | 8,41 | 8,42 | 3.634 | 126.623.572 |
| 29/7/2025 | 8,35 | 8,44 | +0,96% | 8,31 | 8,44 | 8,35 | 8,41 | 8,44 | 6.791 | 190.640.338 |
| 28/7/2025 | 8,42 | 8,36 | -0,83% | 8,35 | 8,44 | 8,37 | 8,35 | 8,36 | 3.460 | 130.895.287 |
| 25/7/2025 | 8,40 | 8,43 | +0,48% | 8,39 | 8,44 | 8,42 | 8,42 | 8,43 | 4.759 | 121.888.788 |
| 24/7/2025 | 8,44 | 8,39 | -0,59% | 8,35 | 8,45 | 8,37 | 8,38 | 8,39 | 4.758 | 199.643.805 |
| 23/7/2025 | 8,41 | 8,44 | +0,36% | 8,38 | 8,45 | 8,42 | 8,42 | 8,44 | 4.264 | 87.138.890 |
| 22/7/2025 | 8,40 | 8,41 | +0,12% | 8,35 | 8,44 | 8,38 | 8,37 | 8,41 | 13.924 | 229.615.445 |
| 21/7/2025 | 8,43 | 8,40 | -0,36% | 8,36 | 8,45 | 8,38 | 8,39 | 8,40 | 8.348 | 318.647.382 |
| 18/7/2025 | 8,47 | 8,43 | 0,00% | 8,40 | 8,48 | 8,42 | 8,43 | 8,44 | 7.466 | 170.039.306 |
| 17/7/2025 | 8,44 | 8,43 | -0,24% | 8,39 | 8,46 | 8,42 | 8,43 | 8,44 | 12.161 | 320.885.746 |
| 16/7/2025 | 8,43 | 8,45 | -0,12% | 8,41 | 8,48 | 8,43 | 8,43 | 8,45 | 3.648 | 261.777.205 |
| 15/7/2025 | 8,47 | 8,46 | +0,12% | 8,41 | 8,48 | 8,43 | 8,45 | 8,46 | 5.216 | 298.022.649 |
| 14/7/2025 | 8,51 | 8,45 | -0,35% | 8,43 | 8,51 | 8,46 | 8,45 | 8,46 | 5.556 | 312.206.263 |
| 11/7/2025 | 8,58 | 8,48 | -1,17% | 8,45 | 8,58 | 8,48 | 8,47 | 8,48 | 4.781 | 270.416.826 |
| 10/7/2025 | 8,52 | 8,58 | +0,70% | 8,43 | 8,59 | 8,48 | 8,58 | 8,59 | 4.729 | 132.600.577 |
| 9/7/2025 | 8,52 | 8,52 | +0,47% | 8,43 | 8,52 | 8,47 | 8,50 | 8,52 | 3.955 | 153.625.539 |
| 8/7/2025 | 8,50 | 8,48 | -0,24% | 8,42 | 8,51 | 8,47 | 8,48 | 8,51 | 2.683 | 244.529.186 |
| 7/7/2025 | 8,45 | 8,50 | +0,83% | 8,39 | 8,53 | 8,44 | 8,48 | 8,50 | 9.740 | 364.103.937 |
| 4/7/2025 | 8,35 | 8,43 | +0,96% | 8,33 | 8,43 | 8,39 | 8,43 | 8,44 | 10.127 | 269.025.403 |
| 3/7/2025 | 8,30 | 8,35 | +0,24% | 8,20 | 8,36 | 8,29 | 8,34 | 8,35 | 7.829 | 401.836.656 |
| 2/7/2025 | 8,35 | 8,33 | -0,24% | 8,25 | 8,39 | 8,27 | 8,30 | 8,33 | 9.876 | 318.084.705 |
| 1/7/2025 | 8,47 | 8,35 | -2,00% | 8,31 | 8,47 | 8,33 | 8,34 | 8,35 | 10.263 | 358.047.109 |
| 30/6/2025 | 8,50 | 8,52 | +0,59% | 8,47 | 8,52 | 8,49 | 8,51 | 8,52 | 7.724 | 198.052.516 |
| 27/6/2025 | 8,50 | 8,47 | 0,00% | 8,44 | 8,55 | 8,45 | 8,47 | 8,48 | 12.627 | 247.250.528 |
| 26/6/2025 | 8,50 | 8,47 | -0,12% | 8,43 | 8,58 | 8,49 | 8,46 | 8,47 | 6.178 | 243.316.606 |
| 25/6/2025 | 8,45 | 8,48 | +0,36% | 8,42 | 8,52 | 8,46 | 8,47 | 8,48 | 4.435 | 169.131.293 |
| 24/6/2025 | 8,48 | 8,45 | -0,35% | 8,40 | 8,54 | 8,45 | 8,45 | 8,46 | 10.073 | 154.491.983 |
| 23/6/2025 | 8,50 | 8,48 | -0,24% | 8,42 | 8,55 | 8,47 | 8,47 | 8,48 | 5.871 | 125.571.085 |
| 20/6/2025 | 8,47 | 8,50 | +0,59% | 8,43 | 8,51 | 8,45 | 8,49 | 8,50 | 7.238 | 116.806.876 |
| 18/6/2025 | 8,48 | 8,45 | -0,47% | 8,42 | 8,50 | 8,44 | 8,45 | 8,46 | 5.568 | 151.199.259 |
| 17/6/2025 | 8,56 | 8,49 | -0,12% | 8,42 | 8,56 | 8,45 | 8,47 | 8,49 | 8.109 | 167.762.617 |
| 16/6/2025 | 8,48 | 8,50 | +0,95% | 8,38 | 8,58 | 8,46 | 8,47 | 8,50 | 8.131 | 287.258.810 |
| 13/6/2025 | 8,39 | 8,42 | +0,84% | 8,38 | 8,45 | 8,41 | 8,41 | 8,42 | 12.822 | 131.241.951 |
| 12/6/2025 | 8,37 | 8,35 | -0,36% | 8,30 | 8,42 | 8,36 | 8,33 | 8,35 | 6.695 | 107.560.349 |
| 11/6/2025 | 8,44 | 8,38 | -0,36% | 8,37 | 8,48 | 8,42 | 8,38 | 8,39 | 4.292 | 92.199.559 |
| 10/6/2025 | 8,45 | 8,41 | +0,36% | 8,26 | 8,48 | 8,39 | 8,41 | 8,43 | 9.757 | 154.668.162 |
| 9/6/2025 | 8,56 | 8,38 | -1,76% | 8,36 | 8,57 | 8,47 | 8,38 | 8,40 | 6.809 | 186.662.557 |
| 6/6/2025 | 8,57 | 8,53 | -0,12% | 8,52 | 8,58 | 8,55 | 8,53 | 8,54 | 8.805 | 110.249.504 |
| 5/6/2025 | 8,59 | 8,54 | -0,12% | 8,51 | 8,59 | 8,53 | 8,53 | 8,54 | 6.527 | 154.172.897 |
| 4/6/2025 | 8,57 | 8,55 | -0,23% | 8,53 | 8,60 | 8,55 | 8,55 | 8,57 | 6.136 | 107.958.839 |
| 3/6/2025 | 8,62 | 8,57 | -0,35% | 8,50 | 8,66 | 8,56 | 8,55 | 8,57 | 10.528 | 282.216.082 |
| 2/6/2025 | 8,70 | 8,60 | -1,83% | 8,58 | 8,70 | 8,62 | 8,60 | 8,61 | 12.724 | 218.870.490 |
| 30/5/2025 | 8,79 | 8,76 | -0,23% | 8,73 | 8,80 | 8,76 | 8,76 | 8,78 | 4.192 | 198.896.064 |
| 29/5/2025 | 8,76 | 8,78 | +0,57% | 8,75 | 8,79 | 8,77 | 8,77 | 8,79 | 6.387 | 170.189.901 |
| 28/5/2025 | 8,77 | 8,73 | -0,57% | 8,73 | 8,80 | 8,76 | 8,73 | 8,74 | 5.320 | 168.455.037 |
| 27/5/2025 | 8,70 | 8,78 | +0,92% | 8,68 | 8,78 | 8,70 | 8,75 | 8,78 | 10.777 | 505.359.263 |
| 26/5/2025 | 8,71 | 8,70 | 0,00% | 8,65 | 8,71 | 8,68 | 8,69 | 8,70 | 5.801 | 174.997.222 |
| 23/5/2025 | 8,69 | 8,70 | +0,12% | 8,68 | 8,73 | 8,69 | 8,69 | 8,70 | 10.583 | 209.692.794 |
| 22/5/2025 | 8,71 | 8,69 | -0,11% | 8,67 | 8,72 | 8,69 | 8,68 | 8,69 | 3.608 | 96.619.701 |
| 21/5/2025 | 8,70 | 8,70 | 0,00% | 8,68 | 8,72 | 8,69 | 8,69 | 8,70 | 2.659 | 80.419.571 |
| 20/5/2025 | 8,69 | 8,70 | +0,35% | 8,66 | 8,72 | 8,69 | 8,69 | 8,70 | 9.763 | 206.412.954 |
| 19/5/2025 | 8,68 | 8,67 | -0,34% | 8,66 | 8,72 | 8,69 | 8,66 | 8,67 | 5.952 | 163.415.208 |
| 16/5/2025 | 8,69 | 8,70 | +0,46% | 8,66 | 8,73 | 8,69 | 8,67 | 8,73 | 9.405 | 296.671.352 |
| 15/5/2025 | 8,64 | 8,66 | +0,23% | 8,61 | 8,74 | 8,67 | 8,66 | 8,67 | 5.619 | 266.932.642 |
| 14/5/2025 | 8,69 | 8,64 | -0,12% | 8,62 | 8,69 | 8,64 | 8,63 | 8,64 | 4.314 | 99.823.004 |
| 13/5/2025 | 8,64 | 8,65 | 0,00% | 8,60 | 8,71 | 8,66 | 8,65 | 8,66 | 3.189 | 178.355.580 |
| 12/5/2025 | 8,70 | 8,65 | -0,35% | 8,57 | 8,72 | 8,63 | 8,64 | 8,65 | 10.149 | 283.458.745 |
| 9/5/2025 | 8,60 | 8,68 | -89,90% | 8,53 | 8,77 | 8,70 | 8,67 | 8,68 | 16.094 | 326.855.201 |
| 8/5/2025 | 86,00 | 85,93 | +0,16% | 85,75 | 86,54 | 86,01 | 85,93 | 86,00 | 774 | 105.896.460 |
| 7/5/2025 | 86,20 | 85,79 | -1,19% | 85,43 | 86,55 | 85,92 | 85,78 | 85,79 | 2.697 | 340.552.854 |
| 6/5/2025 | 87,00 | 86,82 | -0,21% | 86,61 | 87,47 | 87,05 | 86,82 | 86,94 | 1.762 | 148.818.750 |
| 5/5/2025 | 87,00 | 87,00 | 0,00% | 86,45 | 88,81 | 86,93 | 86,71 | 88,79 | 8.037 | 250.212.574 |
| 2/5/2025 | 87,99 | 87,00 | -1,41% | 86,29 | 88,36 | 87,11 | 86,90 | 87,04 | 4.150 | 126.316.719 |
| 29/4/2025 | 87,30 | 88,24 | +1,08% | 87,10 | 88,25 | 88,04 | 88,19 | 88,24 | 4.379 | 166.818.618 |
| 28/4/2025 | 86,99 | 87,30 | +0,69% | 86,94 | 87,77 | 87,29 | 87,08 | 87,54 | 9.902 | 403.239.818 |
| 25/4/2025 | 87,70 | 86,70 | -1,14% | 86,18 | 88,49 | 87,33 | 86,67 | 86,99 | 3.768 | 165.385.893 |
| 24/4/2025 | 86,50 | 87,70 | +2,50% | 86,48 | 87,86 | 87,29 | 87,60 | 87,70 | 2.480 | 89.229.096 |
| 23/4/2025 | 86,97 | 85,56 | -1,62% | 85,56 | 87,39 | 86,91 | 85,56 | 86,70 | 2.848 | 160.638.039 |
| 22/4/2025 | 85,26 | 86,97 | +2,72% | 84,83 | 87,45 | 86,27 | 86,95 | 86,97 | 2.158 | 149.798.118 |
| 17/4/2025 | 83,40 | 84,67 | +1,49% | 83,10 | 85,22 | 84,67 | 84,67 | 84,91 | 3.330 | 128.650.270 |
| 16/4/2025 | 82,95 | 83,43 | +1,10% | 82,49 | 83,90 | 83,04 | 83,43 | 83,59 | 2.354 | 96.553.110 |
| 15/4/2025 | 83,01 | 82,52 | -0,48% | 82,35 | 83,46 | 82,80 | 82,52 | 82,71 | 3.238 | 157.772.439 |
| 14/4/2025 | 81,55 | 82,92 | +1,70% | 81,55 | 82,92 | 82,16 | 82,48 | 82,92 | 4.394 | 159.868.120 |
| 11/4/2025 | 81,30 | 81,53 | -0,18% | 81,04 | 82,20 | 81,38 | 81,53 | 81,62 | 3.014 | 87.240.703 |
| 10/4/2025 | 82,32 | 81,68 | +0,42% | 80,58 | 82,87 | 81,94 | 81,67 | 81,68 | 5.785 | 112.669.591 |
| 9/4/2025 | 80,99 | 81,34 | +1,01% | 79,53 | 83,08 | 80,48 | 81,00 | 81,34 | 4.698 | 167.093.418 |
| 8/4/2025 | 81,15 | 80,53 | -0,72% | 80,53 | 82,37 | 81,00 | 80,53 | 80,79 | 3.984 | 98.137.646 |
| 7/4/2025 | 81,00 | 81,11 | -0,59% | 79,52 | 83,25 | 82,04 | 81,11 | 81,72 | 10.799 | 403.937.042 |
| 4/4/2025 | 82,80 | 81,59 | -0,49% | 80,02 | 82,80 | 80,66 | 81,01 | 81,59 | 5.758 | 304.304.838 |
| 3/4/2025 | 83,92 | 81,99 | -2,53% | 81,66 | 83,92 | 82,22 | 81,99 | 82,21 | 2.264 | 161.037.893 |
| 2/4/2025 | 82,42 | 84,12 | +2,09% | 81,54 | 84,12 | 82,79 | 83,85 | 84,12 | 6.102 | 202.583.073 |
| 1/4/2025 | 83,02 | 82,40 | -0,79% | 81,57 | 83,16 | 82,11 | 82,35 | 82,40 | 2.617 | 90.912.053 |
| 31/3/2025 | 83,98 | 83,06 | -0,81% | 82,85 | 84,26 | 83,25 | 83,06 | 83,11 | 3.642 | 230.251.862 |
| 28/3/2025 | 82,55 | 83,74 | +1,44% | 82,55 | 83,87 | 83,07 | 83,70 | 83,74 | 5.721 | 199.736.479 |
| 27/3/2025 | 80,79 | 82,55 | +2,58% | 80,48 | 82,55 | 81,88 | 82,55 | 83,00 | 5.618 | 266.862.418 |
| 26/3/2025 | 81,20 | 80,47 | -0,21% | 80,06 | 81,20 | 80,47 | 80,47 | 80,57 | 2.764 | 137.487.043 |
| 25/3/2025 | 80,87 | 80,64 | +0,06% | 80,13 | 81,16 | 80,78 | 80,64 | 80,94 | 2.828 | 155.537.789 |
| 24/3/2025 | 79,61 | 80,59 | +1,72% | 79,30 | 81,10 | 80,18 | 80,41 | 80,59 | 7.459 | 258.307.165 |
| 21/3/2025 | 79,31 | 79,23 | +0,15% | 79,23 | 80,17 | 79,55 | 79,23 | 79,65 | 3.830 | 241.746.446 |
| 20/3/2025 | 78,81 | 79,11 | +0,09% | 78,55 | 79,28 | 78,87 | 79,11 | 79,27 | 5.241 | 289.583.565 |
| 19/3/2025 | 79,39 | 79,04 | +0,10% | 78,96 | 79,52 | 79,17 | 79,04 | 79,10 | 5.399 | 249.343.024 |
| 18/3/2025 | 80,15 | 78,96 | -1,69% | 78,31 | 80,20 | 79,00 | 78,96 | 79,10 | 4.802 | 335.776.467 |
| 17/3/2025 | 78,80 | 80,32 | +2,50% | 77,81 | 80,35 | 78,38 | 80,09 | 80,32 | 6.241 | 219.008.011 |
| 14/3/2025 | 78,50 | 78,36 | -0,29% | 77,70 | 78,85 | 78,40 | 78,36 | 78,38 | 7.488 | 345.825.901 |
| 13/3/2025 | 78,78 | 78,59 | +0,05% | 77,72 | 78,78 | 78,16 | 78,38 | 78,59 | 1.894 | 116.685.548 |
| 12/3/2025 | 78,00 | 78,55 | +0,89% | 77,06 | 78,80 | 77,96 | 78,01 | 78,55 | 2.749 | 203.960.892 |
| 11/3/2025 | 78,82 | 77,86 | -0,83% | 77,75 | 78,82 | 77,98 | 77,85 | 77,88 | 3.617 | 152.823.628 |
| 10/3/2025 | 77,99 | 78,51 | +1,54% | 76,90 | 78,88 | 77,70 | 77,95 | 78,51 | 5.947 | 241.716.754 |
| 7/3/2025 | 77,22 | 77,32 | +0,14% | 76,62 | 78,00 | 77,17 | 77,32 | 77,45 | 3.287 | 245.233.970 |
| 6/3/2025 | 77,52 | 77,21 | +0,60% | 76,37 | 77,91 | 77,11 | 76,99 | 77,21 | 4.785 | 133.985.860 |
| 5/3/2025 | 77,25 | 76,75 | -1,79% | 76,50 | 77,73 | 76,82 | 76,75 | 76,83 | 1.966 | 161.169.422 |
| 28/2/2025 | 78,38 | 78,15 | -0,17% | 77,81 | 78,63 | 78,15 | 78,06 | 78,15 | 5.562 | 199.559.711 |
| 27/2/2025 | 78,20 | 78,28 | +0,12% | 77,08 | 78,59 | 77,87 | 77,95 | 78,28 | 3.449 | 249.033.624 |
| 26/2/2025 | 79,00 | 78,19 | -0,90% | 78,11 | 79,25 | 78,58 | 78,19 | 78,61 | 4.735 | 292.601.078 |
| 25/2/2025 | 79,00 | 78,90 | +0,65% | 77,80 | 79,48 | 78,27 | 78,07 | 78,89 | 3.537 | 169.490.946 |
| 24/2/2025 | 78,74 | 78,39 | -0,39% | 78,24 | 79,18 | 78,66 | 78,39 | 78,40 | 2.787 | 174.514.006 |
| 21/2/2025 | 78,18 | 78,70 | +1,14% | 77,81 | 78,77 | 78,29 | 78,26 | 78,70 | 3.520 | 162.266.503 |
| 20/2/2025 | 77,26 | 77,81 | +0,71% | 77,00 | 78,23 | 77,68 | 77,81 | 77,93 | 4.091 | 179.497.133 |
| 19/2/2025 | 77,56 | 77,26 | -0,39% | 76,71 | 77,62 | 77,14 | 77,25 | 77,26 | 1.959 | 180.859.904 |
| 18/2/2025 | 77,27 | 77,56 | +0,34% | 77,02 | 77,72 | 77,23 | 77,36 | 77,56 | 2.150 | 167.092.912 |
| 17/2/2025 | 77,77 | 77,30 | +0,39% | 76,65 | 77,80 | 77,01 | 77,01 | 77,30 | 3.035 | 185.861.188 |
| 14/2/2025 | 76,80 | 77,00 | +0,35% | 76,35 | 77,09 | 76,64 | 76,72 | 77,00 | 3.957 | 219.690.554 |
| 13/2/2025 | 77,15 | 76,73 | -0,54% | 76,25 | 77,35 | 76,71 | 76,31 | 76,73 | 4.133 | 179.353.257 |
| 12/2/2025 | 77,79 | 77,15 | -0,82% | 77,15 | 77,92 | 77,44 | 77,15 | 77,42 | 1.694 | 121.900.533 |
| 11/2/2025 | 78,01 | 77,79 | -0,52% | 77,05 | 78,10 | 77,68 | 77,49 | 77,80 | 1.653 | 171.135.414 |
| 10/2/2025 | 78,86 | 78,20 | -0,55% | 77,77 | 78,86 | 78,01 | 78,00 | 78,20 | 1.847 | 134.006.604 |
| 7/2/2025 | 78,50 | 78,63 | +0,17% | 77,95 | 79,00 | 78,29 | 78,05 | 78,63 | 3.257 | 188.812.920 |
| 6/2/2025 | 78,60 | 78,50 | -0,13% | 78,10 | 78,83 | 78,44 | 78,49 | 78,50 | 1.250 | 94.688.157 |
| 5/2/2025 | 78,84 | 78,60 | -0,13% | 78,60 | 79,19 | 78,76 | 78,60 | 78,82 | 1.100 | 83.229.788 |
| 4/2/2025 | 78,74 | 78,70 | -0,24% | 78,67 | 79,00 | 78,84 | 78,70 | 78,83 | 2.020 | 153.346.992 |
| 3/2/2025 | 79,12 | 78,89 | -1,42% | 78,61 | 79,12 | 78,91 | 78,89 | 78,95 | 2.759 | 140.768.001 |
| 31/1/2025 | 80,05 | 80,03 | +0,38% | 79,77 | 80,99 | 80,10 | 80,03 | 80,23 | 2.401 | 127.054.848 |
| 30/1/2025 | 79,11 | 79,73 | +0,78% | 78,76 | 79,73 | 79,09 | 79,73 | 80,00 | 1.638 | 92.294.879 |
| 29/1/2025 | 80,01 | 79,11 | -0,24% | 78,80 | 80,01 | 79,08 | 78,86 | 79,11 | 3.340 | 112.022.442 |
| 28/1/2025 | 80,00 | 79,30 | -0,85% | 79,11 | 80,81 | 79,54 | 79,30 | 79,57 | 1.645 | 131.081.613 |
| 27/1/2025 | 79,72 | 79,98 | +0,23% | 79,01 | 80,44 | 79,70 | 79,85 | 79,98 | 4.492 | 153.364.333 |
| 24/1/2025 | 80,23 | 79,80 | 0,00% | 79,68 | 80,23 | 79,79 | 79,78 | 79,80 | 1.198 | 66.316.582 |
| 23/1/2025 | 79,75 | 79,80 | -0,26% | 79,65 | 80,00 | 79,79 | 79,79 | 79,80 | 1.119 | 60.529.139 |
| 22/1/2025 | 80,05 | 80,01 | -0,05% | 79,57 | 80,85 | 79,80 | 80,00 | 80,30 | 1.799 | 131.756.956 |
| 21/1/2025 | 80,79 | 80,05 | -0,87% | 79,81 | 80,99 | 80,14 | 80,05 | 80,24 | 1.795 | 142.750.697 |
| 20/1/2025 | 81,06 | 80,75 | -0,23% | 79,88 | 81,96 | 80,24 | 80,20 | 80,75 | 4.296 | 264.934.083 |
| 17/1/2025 | 81,26 | 80,94 | -0,41% | 80,15 | 81,26 | 80,74 | 80,80 | 80,94 | 4.193 | 246.703.918 |
| 16/1/2025 | 81,71 | 81,27 | -0,53% | 80,81 | 82,47 | 81,15 | 81,24 | 81,27 | 2.476 | 171.138.719 |
| 15/1/2025 | 81,36 | 81,70 | +0,44% | 81,35 | 82,37 | 81,63 | 81,46 | 81,70 | 6.934 | 611.835.925 |
| 14/1/2025 | 81,89 | 81,34 | -0,74% | 81,00 | 81,89 | 81,33 | 81,33 | 81,53 | 1.980 | 133.695.564 |
| 13/1/2025 | 82,25 | 81,95 | -0,36% | 81,38 | 83,01 | 81,76 | 81,95 | 81,99 | 2.601 | 105.399.709 |
| 10/1/2025 | 82,02 | 82,25 | -0,57% | 81,75 | 83,42 | 82,14 | 82,01 | 82,25 | 3.251 | 138.869.199 |
| 9/1/2025 | 83,82 | 82,72 | -0,34% | 81,70 | 83,82 | 82,22 | 82,10 | 82,72 | 1.919 | 136.860.690 |
| 8/1/2025 | 84,27 | 83,00 | -0,80% | 82,15 | 84,27 | 82,90 | 82,83 | 83,00 | 2.930 | 151.244.270 |
| 7/1/2025 | 87,50 | 83,67 | -4,49% | 82,78 | 88,12 | 84,23 | 83,67 | 84,00 | 3.917 | 562.831.122 |
| 6/1/2025 | 88,14 | 87,60 | -0,61% | 87,02 | 88,14 | 87,81 | 87,60 | 88,00 | 2.631 | 111.662.919 |
| 3/1/2025 | 86,00 | 88,14 | +2,11% | 85,23 | 88,14 | 86,99 | 87,01 | 88,14 | 5.657 | 193.697.929 |
| 2/1/2025 | 87,22 | 86,32 | -3,01% | 85,87 | 87,99 | 86,29 | 86,32 | 86,50 | 1.417 | 91.552.137 |
| 30/12/2024 | 91,09 | 89,00 | -1,97% | 87,61 | 91,22 | 89,75 | 88,26 | 89,00 | 2.144 | 100.623.266 |
| 27/12/2024 | 85,98 | 90,79 | +5,59% | 85,11 | 90,84 | 88,71 | 90,01 | 90,80 | 4.363 | 168.275.071 |
| 26/12/2024 | 82,51 | 85,98 | +4,22% | 82,51 | 86,19 | 84,14 | 84,89 | 85,99 | 4.333 | 219.572.969 |
| 23/12/2024 | 83,01 | 82,50 | -0,55% | 82,11 | 84,40 | 82,90 | 82,50 | 82,84 | 4.059 | 220.975.549 |
| 20/12/2024 | 81,00 | 82,96 | +2,66% | 80,91 | 82,96 | 82,06 | 82,82 | 82,96 | 2.437 | 122.960.789 |
| 19/12/2024 | 81,21 | 80,81 | -0,49% | 80,80 | 81,93 | 81,27 | 80,81 | 81,32 | 4.585 | 131.549.852 |
| 18/12/2024 | 82,00 | 81,21 | -0,96% | 80,74 | 82,98 | 81,72 | 81,21 | 81,44 | 2.948 | 125.160.223 |
| 17/12/2024 | 83,20 | 82,00 | -1,44% | 80,61 | 83,49 | 81,79 | 81,60 | 82,10 | 3.148 | 162.036.012 |
| 16/12/2024 | 82,50 | 83,20 | +1,46% | 82,29 | 84,34 | 83,29 | 82,99 | 83,20 | 3.527 | 242.201.035 |
| 13/12/2024 | 81,71 | 82,00 | +0,35% | 80,88 | 82,99 | 81,52 | 81,70 | 82,00 | 4.486 | 205.254.126 |
| 12/12/2024 | 81,85 | 81,71 | -0,51% | 81,53 | 82,77 | 81,82 | 81,71 | 81,94 | 1.853 | 175.450.176 |
| 11/12/2024 | 83,70 | 82,13 | -1,75% | 81,92 | 84,40 | 82,86 | 82,05 | 82,13 | 5.268 | 164.052.974 |
| 10/12/2024 | 84,76 | 83,59 | -1,19% | 83,50 | 84,76 | 83,90 | 83,59 | 84,09 | 1.704 | 138.375.531 |
| 9/12/2024 | 84,60 | 84,60 | +0,08% | 84,53 | 85,45 | 84,82 | 84,60 | 84,65 | 1.497 | 111.987.781 |
| 6/12/2024 | 84,70 | 84,53 | -0,20% | 84,03 | 86,23 | 85,07 | 84,53 | 84,77 | 5.993 | 327.009.925 |
| 5/12/2024 | 86,30 | 84,70 | -2,02% | 84,40 | 86,50 | 85,45 | 84,70 | 85,00 | 2.863 | 248.991.742 |
| 4/12/2024 | 88,48 | 86,45 | -2,81% | 86,30 | 88,83 | 86,96 | 86,45 | 86,69 | 3.089 | 218.701.304 |
| 3/12/2024 | 91,39 | 88,95 | -2,72% | 87,70 | 91,39 | 89,22 | 88,90 | 88,95 | 6.219 | 414.039.546 |
| 2/12/2024 | 92,62 | 91,44 | -3,61% | 91,15 | 92,62 | 91,62 | 91,44 | 91,60 | 4.201 | 250.659.156 |
| 29/11/2024 | 94,99 | 94,86 | +0,39% | 94,31 | 95,70 | 94,94 | 94,86 | 94,96 | 4.558 | 209.419.033 |
| 28/11/2024 | 95,00 | 94,49 | -1,02% | 94,29 | 95,81 | 94,89 | 94,31 | 94,49 | 2.654 | 175.041.868 |
| 27/11/2024 | 95,31 | 95,46 | +0,45% | 95,02 | 95,97 | 95,43 | 95,07 | 95,46 | 6.032 | 258.473.657 |
| 26/11/2024 | 95,85 | 95,03 | -0,90% | 94,81 | 96,49 | 95,33 | 95,03 | 95,33 | 4.503 | 348.326.577 |
| 25/11/2024 | 95,51 | 95,89 | +0,63% | 95,51 | 97,08 | 96,22 | 95,85 | 95,89 | 2.699 | 181.205.323 |
| 22/11/2024 | 95,00 | 95,29 | +0,25% | 95,00 | 96,16 | 95,48 | 95,29 | 95,68 | 3.097 | 192.201.798 |
| 21/11/2024 | 96,25 | 95,05 | -1,19% | 94,81 | 97,39 | 95,69 | 95,05 | 95,24 | 10.721 | 320.142.555 |
| 19/11/2024 | 95,74 | 96,19 | +0,42% | 95,32 | 96,83 | 95,99 | 96,19 | 96,41 | 2.875 | 171.545.500 |
| 18/11/2024 | 95,16 | 95,79 | +0,67% | 95,00 | 95,98 | 95,54 | 95,31 | 95,79 | 3.415 | 185.412.445 |
| 14/11/2024 | 95,00 | 95,15 | -0,47% | 94,81 | 96,13 | 95,39 | 94,92 | 95,15 | 2.093 | 176.036.664 |
| 13/11/2024 | 96,00 | 95,60 | -0,41% | 94,80 | 96,39 | 95,42 | 95,37 | 95,60 | 3.012 | 158.982.609 |
| 12/11/2024 | 96,98 | 95,99 | -0,12% | 95,70 | 96,98 | 96,04 | 95,92 | 95,99 | 2.040 | 150.345.224 |
| 11/11/2024 | 97,01 | 96,11 | -0,93% | 96,05 | 97,41 | 96,56 | 96,11 | 96,50 | 2.988 | 195.949.391 |
| 8/11/2024 | 96,87 | 97,01 | +0,14% | 96,54 | 98,50 | 97,32 | 97,00 | 97,01 | 4.374 | 205.014.840 |
| 7/11/2024 | 97,14 | 96,87 | -0,80% | 96,60 | 97,21 | 96,96 | 96,83 | 96,87 | 2.024 | 147.944.985 |
| 6/11/2024 | 97,83 | 97,65 | -0,20% | 97,30 | 97,84 | 97,52 | 97,33 | 97,65 | 2.680 | 137.378.843 |
| 5/11/2024 | 98,34 | 97,85 | -0,51% | 97,30 | 98,34 | 97,78 | 97,70 | 97,85 | 2.809 | 148.611.450 |
| 4/11/2024 | 99,00 | 98,35 | -0,24% | 97,20 | 99,42 | 98,04 | 98,35 | 98,39 | 7.980 | 240.188.904 |
| 1/11/2024 | 98,43 | 98,59 | -0,81% | 97,78 | 98,80 | 98,34 | 98,25 | 98,59 | 4.659 | 123.961.990 |
| 31/10/2024 | 99,80 | 99,40 | -0,40% | 99,04 | 100,09 | 99,55 | 99,40 | 99,44 | 2.132 | 143.400.799 |
| 30/10/2024 | 98,15 | 99,80 | +1,15% | 98,15 | 100,00 | 99,48 | 99,70 | 99,80 | 2.172 | 164.814.822 |
| 29/10/2024 | 97,90 | 98,67 | +0,82% | 97,90 | 99,18 | 98,28 | 98,50 | 98,67 | 4.154 | 177.624.299 |
| 28/10/2024 | 98,33 | 97,87 | -0,47% | 97,07 | 98,50 | 97,89 | 97,87 | 98,46 | 5.770 | 209.453.105 |
| 25/10/2024 | 98,51 | 98,33 | -0,17% | 97,81 | 100,00 | 98,22 | 98,10 | 98,33 | 5.164 | 231.910.799 |
| 24/10/2024 | 99,40 | 98,50 | -0,86% | 98,00 | 99,85 | 98,56 | 98,48 | 98,50 | 3.244 | 321.723.076 |
| 23/10/2024 | 100,04 | 99,35 | -0,69% | 99,11 | 100,25 | 99,72 | 99,35 | 99,85 | 2.838 | 163.724.805 |
| 22/10/2024 | 101,00 | 100,04 | -0,49% | 99,90 | 101,01 | 100,11 | 100,00 | 100,04 | 3.580 | 264.536.281 |
| 21/10/2024 | 101,50 | 100,53 | -1,22% | 100,36 | 101,73 | 100,88 | 100,53 | 100,91 | 2.619 | 151.962.148 |
| 18/10/2024 | 101,10 | 101,77 | +0,71% | 100,75 | 102,00 | 101,10 | 101,11 | 101,77 | 5.717 | 168.675.353 |
| 17/10/2024 | 101,56 | 101,05 | -0,44% | 101,00 | 101,67 | 101,17 | 101,05 | 101,49 | 2.914 | 149.814.306 |
| 16/10/2024 | 102,00 | 101,50 | -0,48% | 101,44 | 102,12 | 101,73 | 101,50 | 101,65 | 2.606 | 160.960.045 |
| 15/10/2024 | 101,69 | 101,99 | +0,67% | 101,54 | 102,00 | 101,80 | 101,84 | 101,99 | 3.601 | 168.558.836 |
| 14/10/2024 | 101,50 | 101,31 | -0,36% | 101,24 | 102,00 | 101,67 | 101,31 | 101,40 | 4.687 | 270.461.393 |
| 11/10/2024 | 102,00 | 101,68 | +0,44% | 101,11 | 102,00 | 101,62 | 101,51 | 101,68 | 4.576 | 203.161.546 |
| 10/10/2024 | 101,01 | 101,23 | -0,51% | 100,99 | 102,51 | 101,49 | 101,23 | 101,63 | 3.137 | 250.631.587 |
| 9/10/2024 | 101,70 | 101,75 | +0,05% | 101,10 | 102,00 | 101,52 | 101,70 | 101,75 | 2.638 | 173.858.028 |
| 8/10/2024 | 101,51 | 101,70 | +0,19% | 101,51 | 101,95 | 101,70 | 101,69 | 101,70 | 1.312 | 79.603.687 |
| 7/10/2024 | 101,38 | 101,51 | +0,11% | 101,18 | 102,00 | 101,71 | 101,40 | 101,69 | 1.849 | 98.456.651 |
| 4/10/2024 | 101,40 | 101,40 | +0,80% | 101,05 | 102,00 | 101,60 | 101,40 | 101,50 | 3.092 | 103.242.714 |
| 3/10/2024 | 101,47 | 100,60 | -1,25% | 100,40 | 101,50 | 100,59 | 100,59 | 100,60 | 3.736 | 164.218.901 |
| 2/10/2024 | 100,50 | 101,87 | +1,75% | 100,14 | 102,30 | 101,77 | 101,87 | 101,97 | 8.616 | 772.496.342 |
| 1/10/2024 | 100,89 | 100,12 | -1,74% | 99,92 | 101,04 | 100,13 | 100,06 | 100,12 | 4.009 | 177.970.184 |
| 30/9/2024 | 101,95 | 101,89 | +0,32% | 101,02 | 102,79 | 101,47 | 101,87 | 101,89 | 4.270 | 292.057.808 |
| 26/9/2024 | 101,80 | 101,57 | +0,17% | 100,25 | 101,80 | 100,74 | 101,57 | 101,63 | 3.776 | 253.451.091 |
| 25/9/2024 | 102,69 | 101,40 | -1,22% | 101,12 | 102,80 | 101,78 | 101,40 | 101,50 | 2.948 | 200.739.984 |
| 24/9/2024 | 102,51 | 102,65 | +0,15% | 102,15 | 102,70 | 102,53 | 102,54 | 102,65 | 2.731 | 200.418.656 |
| 23/9/2024 | 102,99 | 102,50 | -0,44% | 102,20 | 103,15 | 102,46 | 102,48 | 102,50 | 2.270 | 140.576.158 |
| 20/9/2024 | 103,15 | 102,95 | 0,00% | 102,30 | 103,97 | 102,76 | 102,55 | 102,95 | 4.381 | 154.839.786 |
| 19/9/2024 | 103,15 | 102,95 | -0,23% | 102,86 | 103,15 | 102,99 | 102,95 | 103,00 | 1.962 | 124.701.158 |
| 18/9/2024 | 103,51 | 103,19 | -0,20% | 103,02 | 103,96 | 103,20 | 103,15 | 103,19 | 2.622 | 135.662.829 |
| 17/9/2024 | 104,26 | 103,40 | -0,63% | 103,02 | 104,45 | 103,55 | 103,40 | 103,45 | 2.630 | 167.718.393 |
| 16/9/2024 | 104,89 | 104,06 | -0,71% | 103,52 | 104,96 | 104,09 | 104,06 | 104,19 | 4.861 | 211.791.205 |
| 13/9/2024 | 104,92 | 104,80 | -0,10% | 103,11 | 105,20 | 104,51 | 104,75 | 104,80 | 4.854 | 231.145.198 |
| 12/9/2024 | 105,01 | 104,91 | -0,12% | 104,50 | 106,10 | 105,01 | 104,91 | 104,97 | 2.118 | 135.093.483 |
| 11/9/2024 | 105,26 | 105,04 | -0,31% | 104,92 | 105,90 | 105,11 | 105,04 | 105,09 | 1.901 | 109.961.330 |
| 10/9/2024 | 105,85 | 105,37 | -0,36% | 105,00 | 105,98 | 105,10 | 105,23 | 105,38 | 4.159 | 138.764.547 |
| 9/9/2024 | 105,98 | 105,75 | -0,07% | 105,42 | 105,98 | 105,61 | 105,72 | 105,75 | 2.672 | 91.602.529 |
| 6/9/2024 | 106,05 | 105,82 | +0,58% | 105,31 | 106,10 | 105,71 | 105,82 | 105,86 | 2.782 | 111.967.527 |
| 5/9/2024 | 105,58 | 105,21 | -0,35% | 104,90 | 105,82 | 105,33 | 105,22 | 105,38 | 2.369 | 102.746.857 |
| 4/9/2024 | 105,30 | 105,58 | +0,36% | 104,90 | 105,58 | 105,13 | 105,56 | 105,58 | 2.173 | 132.496.911 |
| 3/9/2024 | 105,87 | 105,20 | -0,63% | 105,05 | 106,18 | 105,42 | 105,11 | 105,20 | 4.845 | 161.926.597 |
| 2/9/2024 | 106,99 | 105,87 | -1,96% | 105,60 | 106,99 | 105,90 | 105,78 | 105,87 | 2.578 | 167.929.657 |
| 30/8/2024 | 106,28 | 107,99 | +1,62% | 106,15 | 107,99 | 106,96 | 107,91 | 107,99 | 1.669 | 159.769.977 |
| 29/8/2024 | 105,89 | 106,27 | +0,36% | 105,74 | 106,29 | 106,02 | 106,13 | 106,27 | 2.155 | 101.497.795 |
| 28/8/2024 | 106,28 | 105,89 | -0,06% | 105,89 | 106,28 | 105,95 | 105,89 | 105,94 | 1.725 | 116.053.005 |
| 27/8/2024 | 105,90 | 105,95 | +0,33% | 105,60 | 106,17 | 105,88 | 105,77 | 105,95 | 2.855 | 119.263.781 |
| 26/8/2024 | 106,29 | 105,60 | -0,64% | 105,50 | 106,29 | 105,65 | 105,60 | 105,63 | 4.992 | 288.739.429 |
| 23/8/2024 | 106,20 | 106,28 | +0,44% | 105,81 | 106,42 | 106,08 | 106,25 | 106,28 | 3.136 | 76.296.992 |
| 22/8/2024 | 105,80 | 105,81 | +0,09% | 105,37 | 106,22 | 105,79 | 105,81 | 105,95 | 2.424 | 118.127.573 |
| 21/8/2024 | 105,84 | 105,71 | -0,12% | 105,43 | 106,25 | 105,77 | 105,71 | 105,77 | 2.681 | 168.788.686 |
| 20/8/2024 | 106,40 | 105,84 | -0,12% | 105,28 | 106,40 | 105,63 | 105,74 | 105,84 | 1.725 | 143.957.984 |
| 19/8/2024 | 105,53 | 105,97 | +0,44% | 105,50 | 106,40 | 105,86 | 105,80 | 105,97 | 1.974 | 146.233.987 |
| 16/8/2024 | 105,45 | 105,51 | +0,06% | 105,15 | 106,30 | 105,57 | 105,50 | 105,87 | 3.765 | 170.770.778 |
| 15/8/2024 | 105,00 | 105,45 | +0,49% | 104,79 | 106,20 | 105,25 | 105,43 | 105,45 | 1.924 | 146.672.880 |
| 14/8/2024 | 105,00 | 104,94 | 0,00% | 104,60 | 105,00 | 104,88 | 104,90 | 104,94 | 1.515 | 89.044.153 |
| 13/8/2024 | 105,08 | 104,94 | +0,03% | 104,69 | 105,08 | 104,93 | 104,94 | 104,95 | 1.291 | 144.576.000 |
| 12/8/2024 | 104,84 | 104,91 | +0,07% | 104,72 | 105,17 | 104,97 | 104,90 | 104,91 | 1.722 | 88.759.489 |
| 9/8/2024 | 104,95 | 104,84 | -0,10% | 104,41 | 105,00 | 104,68 | 104,84 | 104,99 | 3.740 | 89.590.984 |
| 8/8/2024 | 104,83 | 104,95 | +0,66% | 104,31 | 104,98 | 104,66 | 104,80 | 104,95 | 2.144 | 76.607.819 |
| 7/8/2024 | 104,45 | 104,26 | +0,06% | 104,10 | 104,83 | 104,33 | 104,26 | 104,44 | 1.518 | 77.031.860 |
| 6/8/2024 | 104,52 | 104,20 | -0,09% | 104,10 | 104,85 | 104,35 | 104,20 | 104,49 | 2.134 | 107.765.072 |
| 5/8/2024 | 104,35 | 104,29 | -0,84% | 103,20 | 104,80 | 104,16 | 104,41 | 104,53 | 2.689 | 184.384.678 |
| 2/8/2024 | 105,26 | 105,17 | -0,41% | 104,67 | 107,00 | 105,46 | 104,90 | 105,17 | 6.689 | 476.809.123 |
| 1/8/2024 | 105,84 | 105,60 | -0,71% | 104,50 | 105,87 | 105,17 | 105,37 | 105,60 | 3.639 | 153.676.022 |
| 31/7/2024 | 106,84 | 106,36 | +0,10% | 105,50 | 106,84 | 105,89 | 106,09 | 106,36 | 3.041 | 189.629.896 |
| 30/7/2024 | 106,82 | 106,25 | -0,58% | 105,52 | 106,85 | 106,20 | 106,25 | 106,59 | 2.929 | 68.747.374 |
| 29/7/2024 | 107,21 | 106,87 | -0,47% | 105,58 | 107,62 | 106,03 | 105,96 | 106,87 | 5.681 | 268.715.303 |
| 26/7/2024 | 107,59 | 107,37 | +0,44% | 106,91 | 107,79 | 107,32 | 106,98 | 107,37 | 4.051 | 104.179.245 |
| 25/7/2024 | 107,70 | 106,90 | -0,74% | 106,52 | 108,09 | 107,11 | 106,81 | 106,90 | 3.235 | 96.016.703 |
| 24/7/2024 | 108,09 | 107,70 | -0,36% | 107,01 | 108,09 | 107,82 | 107,60 | 107,70 | 1.018 | 50.720.749 |
| 23/7/2024 | 108,28 | 108,09 | -0,10% | 107,50 | 108,28 | 107,98 | 108,03 | 108,09 | 1.640 | 71.185.885 |
| 22/7/2024 | 108,15 | 108,20 | +0,02% | 107,68 | 108,28 | 108,05 | 108,06 | 108,20 | 1.488 | 97.608.454 |
| 19/7/2024 | 107,20 | 108,18 | +1,66% | 106,26 | 108,27 | 107,82 | 108,16 | 108,22 | 2.430 | 74.625.801 |
| 18/7/2024 | 107,66 | 106,41 | -1,01% | 106,41 | 107,93 | 107,19 | 106,41 | 106,70 | 1.427 | 81.905.703 |
| 17/7/2024 | 107,31 | 107,50 | +0,09% | 106,72 | 107,60 | 107,19 | 107,30 | 107,50 | 1.721 | 129.599.771 |
| 16/7/2024 | 107,36 | 107,40 | +0,03% | 106,49 | 107,66 | 106,90 | 107,38 | 107,60 | 1.700 | 98.622.388 |
| 15/7/2024 | 104,99 | 107,37 | +2,37% | 104,87 | 107,49 | 106,58 | 107,36 | 107,37 | 3.906 | 136.370.264 |
| 12/7/2024 | 104,20 | 104,88 | +0,65% | 104,20 | 105,05 | 104,66 | 104,87 | 104,88 | 3.512 | 140.784.214 |
| 11/7/2024 | 104,59 | 104,20 | -0,18% | 104,07 | 104,59 | 104,21 | 104,18 | 104,20 | 2.117 | 102.502.834 |
| 10/7/2024 | 105,55 | 104,39 | -0,77% | 104,16 | 105,79 | 104,51 | 104,39 | 104,53 | 5.026 | 175.278.873 |
| 9/7/2024 | 104,60 | 105,20 | +0,56% | 104,00 | 105,44 | 104,37 | 105,08 | 105,20 | 1.547 | 74.469.584 |
| 8/7/2024 | 104,81 | 104,61 | -0,18% | 104,17 | 105,55 | 104,72 | 104,60 | 104,61 | 3.513 | 106.816.871 |
| 5/7/2024 | 104,13 | 104,80 | +0,87% | 104,13 | 105,36 | 104,82 | 104,80 | 105,07 | 2.822 | 81.560.879 |
| 4/7/2024 | 103,72 | 103,90 | -0,29% | 103,45 | 104,29 | 103,85 | 103,90 | 104,10 | 2.385 | 117.923.669 |
| 3/7/2024 | 104,20 | 104,20 | 0,00% | 103,55 | 105,11 | 104,47 | 104,05 | 104,20 | 3.968 | 305.079.410 |
| 2/7/2024 | 105,62 | 104,20 | -1,10% | 104,03 | 105,90 | 105,18 | 104,20 | 104,59 | 3.512 | 118.721.766 |
| 1/7/2024 | 107,83 | 105,36 | -3,33% | 105,00 | 107,83 | 106,27 | 105,36 | 105,48 | 3.506 | 146.877.505 |
| 28/6/2024 | 108,20 | 108,99 | +1,25% | 107,63 | 109,40 | 108,38 | 108,57 | 108,99 | 4.284 | 117.203.406 |
| 27/6/2024 | 107,00 | 107,64 | +0,32% | 107,00 | 108,00 | 107,71 | 107,58 | 107,64 | 1.785 | 66.914.954 |
| 26/6/2024 | 106,82 | 107,30 | +0,52% | 106,82 | 108,00 | 107,42 | 107,30 | 107,65 | 1.886 | 80.440.905 |
| 25/6/2024 | 106,72 | 106,74 | +0,04% | 106,65 | 107,58 | 107,01 | 106,74 | 106,80 | 3.571 | 145.738.144 |
| 24/6/2024 | 107,52 | 106,70 | -1,10% | 106,60 | 107,89 | 107,09 | 106,70 | 106,80 | 4.002 | 130.216.123 |
| 21/6/2024 | 107,99 | 107,89 | +0,34% | 107,65 | 108,29 | 108,00 | 107,72 | 107,89 | 3.437 | 102.367.468 |
| 20/6/2024 | 107,41 | 107,52 | +0,11% | 107,34 | 108,28 | 107,67 | 107,52 | 108,06 | 1.625 | 84.474.615 |
| 19/6/2024 | 107,96 | 107,40 | -0,49% | 107,27 | 108,54 | 107,65 | 107,40 | 107,54 | 1.480 | 82.905.126 |
| 18/6/2024 | 108,50 | 107,93 | -0,53% | 107,22 | 109,19 | 107,92 | 107,82 | 107,93 | 1.733 | 96.368.448 |
| 17/6/2024 | 108,62 | 108,50 | -0,64% | 107,97 | 109,08 | 108,18 | 108,33 | 108,50 | 2.921 | 129.848.073 |
| 14/6/2024 | 106,98 | 109,20 | +1,93% | 106,54 | 109,50 | 108,04 | 108,62 | 109,20 | 2.798 | 126.880.167 |
| 13/6/2024 | 107,96 | 107,13 | -0,70% | 106,50 | 107,97 | 107,06 | 107,13 | 107,14 | 1.150 | 88.099.759 |
| 12/6/2024 | 107,75 | 107,88 | +0,18% | 107,50 | 108,51 | 107,86 | 107,67 | 107,88 | 1.421 | 101.670.258 |
| 11/6/2024 | 108,13 | 107,69 | -0,40% | 107,51 | 108,72 | 107,84 | 107,61 | 107,69 | 1.514 | 87.300.374 |
| 10/6/2024 | 108,20 | 108,12 | -0,16% | 107,50 | 108,50 | 108,07 | 108,09 | 108,12 | 1.704 | 88.369.538 |
| 7/6/2024 | 108,25 | 108,29 | +0,19% | 107,94 | 108,74 | 108,21 | 108,29 | 108,30 | 2.711 | 81.053.884 |
| 6/6/2024 | 108,08 | 108,09 | +0,01% | 107,75 | 108,44 | 108,16 | 108,09 | 108,10 | 1.095 | 71.072.453 |
| 5/6/2024 | 109,00 | 108,08 | -0,83% | 107,54 | 109,49 | 108,47 | 108,00 | 108,08 | 1.588 | 127.797.484 |
| 4/6/2024 | 109,05 | 108,98 | 0,00% | 108,75 | 109,56 | 109,06 | 108,95 | 108,98 | 2.782 | 101.809.681 |
| 3/6/2024 | 109,74 | 108,98 | -1,51% | 108,90 | 110,00 | 109,57 | 108,95 | 108,98 | 2.029 | 90.792.598 |
| 31/5/2024 | 110,68 | 110,65 | -0,05% | 110,44 | 110,99 | 110,80 | 110,65 | 110,73 | 3.425 | 104.359.975 |
| 29/5/2024 | 110,65 | 110,70 | +0,25% | 110,16 | 110,78 | 110,59 | 110,55 | 110,70 | 3.066 | 101.445.116 |
| 28/5/2024 | 110,01 | 110,42 | +0,46% | 110,01 | 110,79 | 110,38 | 110,42 | 110,43 | 1.417 | 132.571.841 |
| 27/5/2024 | 110,21 | 109,91 | -0,27% | 109,70 | 110,60 | 110,23 | 109,91 | 110,47 | 5.140 | 156.245.075 |
| 24/5/2024 | 109,50 | 110,21 | +0,47% | 109,43 | 110,24 | 109,90 | 110,21 | 110,23 | 6.907 | 140.838.276 |
| 23/5/2024 | 109,00 | 109,69 | +0,13% | 109,00 | 109,89 | 109,49 | 109,45 | 109,69 | 1.497 | 73.896.985 |
| 22/5/2024 | 109,75 | 109,55 | -0,22% | 109,07 | 109,75 | 109,42 | 109,55 | 109,60 | 1.862 | 67.134.715 |
| 21/5/2024 | 109,70 | 109,79 | +0,34% | 109,22 | 109,90 | 109,53 | 109,79 | 109,90 | 1.802 | 116.855.760 |
| 20/5/2024 | 109,92 | 109,42 | -0,45% | 108,96 | 109,92 | 109,73 | 109,42 | 109,70 | 3.224 | 1.089.277.612 |
| 17/5/2024 | 109,43 | 109,92 | +0,46% | 108,96 | 109,92 | 109,65 | 109,91 | 109,92 | 3.798 | 197.823.331 |
| 16/5/2024 | 109,70 | 109,42 | -0,22% | 109,20 | 109,87 | 109,59 | 109,42 | 109,60 | 2.211 | 112.095.802 |
| 15/5/2024 | 108,51 | 109,66 | +1,06% | 108,51 | 109,70 | 109,28 | 109,66 | 109,67 | 2.577 | 162.816.229 |
| 14/5/2024 | 108,51 | 108,51 | -0,44% | 108,50 | 108,95 | 108,66 | 108,50 | 108,51 | 1.135 | 81.664.426 |
| 13/5/2024 | 109,00 | 108,99 | -0,16% | 108,50 | 109,20 | 108,92 | 108,98 | 108,99 | 2.067 | 131.491.495 |
| 10/5/2024 | 108,06 | 109,17 | +0,83% | 108,00 | 109,47 | 108,70 | 108,93 | 109,16 | 6.288 | 169.699.585 |
| 9/5/2024 | 108,30 | 108,27 | -0,03% | 108,03 | 108,30 | 108,21 | 108,22 | 108,27 | 2.014 | 110.798.785 |
| 8/5/2024 | 108,50 | 108,30 | -0,23% | 108,00 | 108,50 | 108,25 | 108,10 | 108,20 | 4.887 | 218.140.870 |
| 7/5/2024 | 108,19 | 108,55 | +0,23% | 107,97 | 108,78 | 108,36 | 108,35 | 108,55 | 2.645 | 236.681.973 |
| 6/5/2024 | 109,70 | 108,30 | -1,55% | 107,84 | 109,89 | 108,56 | 108,28 | 108,30 | 3.354 | 370.738.810 |
| 3/5/2024 | 111,11 | 110,00 | -0,72% | 110,00 | 111,58 | 110,74 | 110,00 | 110,59 | 3.524 | 148.824.546 |
| 2/5/2024 | 111,87 | 110,80 | -1,23% | 110,80 | 111,89 | 111,04 | 110,80 | 110,82 | 4.152 | 119.135.286 |
| 30/4/2024 | 113,00 | 112,18 | -0,73% | 112,07 | 113,00 | 112,54 | 112,18 | 112,38 | 4.310 | 102.373.079 |
| 29/4/2024 | 111,58 | 113,00 | +0,54% | 111,58 | 113,00 | 112,27 | 112,94 | 113,00 | 3.673 | 111.150.511 |
| 26/4/2024 | 112,35 | 112,39 | +0,17% | 111,25 | 112,64 | 112,08 | 112,20 | 112,39 | 4.610 | 134.343.487 |
| 25/4/2024 | 111,51 | 112,20 | +0,76% | 111,36 | 112,20 | 111,65 | 111,74 | 112,20 | 2.022 | 100.630.313 |
| 24/4/2024 | 111,84 | 111,35 | -0,42% | 111,35 | 112,34 | 111,75 | 111,35 | 111,40 | 1.902 | 64.619.425 |
| 23/4/2024 | 112,09 | 111,82 | +0,14% | 111,67 | 112,22 | 111,98 | 111,70 | 111,82 | 2.879 | 786.289.475 |
| 22/4/2024 | 112,57 | 111,66 | -0,81% | 111,60 | 112,57 | 111,95 | 111,66 | 112,00 | 3.041 | 89.671.966 |
| 19/4/2024 | 111,41 | 112,57 | +0,90% | 111,31 | 112,74 | 112,30 | 112,11 | 112,57 | 3.355 | 106.321.712 |
| 18/4/2024 | 112,45 | 111,57 | -0,80% | 111,52 | 112,77 | 112,25 | 111,57 | 111,85 | 3.318 | 123.967.368 |
| 17/4/2024 | 111,81 | 112,47 | +0,69% | 111,32 | 112,78 | 111,92 | 112,47 | 112,50 | 2.047 | 215.975.654 |
| 16/4/2024 | 112,02 | 111,70 | -0,29% | 111,48 | 112,02 | 111,70 | 111,80 | 111,85 | 1.973 | 81.892.142 |
| 15/4/2024 | 112,15 | 112,02 | -0,85% | 111,50 | 112,97 | 112,19 | 112,02 | 112,23 | 2.229 | 176.146.842 |
| 12/4/2024 | 112,19 | 112,98 | +0,70% | 112,12 | 113,00 | 112,70 | 112,48 | 112,98 | 4.108 | 122.110.950 |
| 11/4/2024 | 112,34 | 112,20 | -0,12% | 111,96 | 112,58 | 112,13 | 112,18 | 112,20 | 1.047 | 87.284.509 |
| 10/4/2024 | 112,24 | 112,34 | -0,05% | 111,99 | 112,39 | 112,17 | 112,16 | 112,34 | 2.612 | 132.455.177 |
| 9/4/2024 | 112,00 | 112,40 | -0,07% | 111,97 | 112,50 | 112,37 | 112,30 | 112,40 | 937 | 80.727.147 |
| 8/4/2024 | 111,92 | 112,48 | +0,22% | 111,71 | 112,58 | 112,21 | 112,31 | 112,49 | 1.739 | 96.727.736 |
| 5/4/2024 | 112,00 | 112,23 | +0,63% | 111,39 | 112,60 | 111,97 | 111,70 | 112,23 | 5.319 | 170.217.608 |
| 4/4/2024 | 112,63 | 111,53 | -0,41% | 111,26 | 112,63 | 111,76 | 111,53 | 111,75 | 1.253 | 92.548.825 |
| 3/4/2024 | 111,90 | 111,99 | +0,07% | 111,70 | 112,32 | 111,93 | 111,81 | 111,99 | 1.601 | 72.354.161 |
| 2/4/2024 | 112,68 | 111,91 | -0,66% | 111,50 | 112,68 | 111,77 | 111,63 | 111,91 | 3.786 | 214.426.905 |
| 1/4/2024 | 112,25 | 112,65 | -0,51% | 112,24 | 113,07 | 112,62 | 112,55 | 112,65 | 4.360 | 231.891.930 |
| 28/3/2024 | 113,16 | 113,23 | +0,33% | 112,55 | 115,94 | 114,09 | 113,22 | 113,43 | 2.110 | 719.155.817 |
| 27/3/2024 | 112,44 | 112,86 | -0,28% | 112,44 | 113,20 | 112,92 | 112,90 | 113,01 | 1.104 | 87.368.791 |
| 26/3/2024 | 112,75 | 113,18 | +0,38% | 112,39 | 113,18 | 112,93 | 112,89 | 113,18 | 3.209 | 200.264.190 |
| 25/3/2024 | 112,80 | 112,75 | -0,15% | 112,59 | 113,10 | 112,91 | 112,75 | 113,09 | 2.608 | 109.116.881 |
| 22/3/2024 | 112,13 | 112,92 | +0,70% | 111,80 | 113,00 | 112,70 | 112,65 | 112,92 | 2.958 | 76.660.734 |
| 21/3/2024 | 112,15 | 112,13 | -0,02% | 111,39 | 112,60 | 112,09 | 111,96 | 112,13 | 696 | 100.534.636 |
| 20/3/2024 | 112,01 | 112,15 | +0,14% | 111,45 | 112,15 | 111,98 | 112,08 | 112,14 | 884 | 500.818.123 |
| 19/3/2024 | 111,97 | 111,99 | +0,01% | 111,50 | 112,50 | 112,01 | 111,81 | 111,99 | 1.451 | 239.924.201 |
| 18/3/2024 | 111,24 | 111,98 | +0,87% | 111,03 | 111,98 | 111,68 | 111,69 | 111,98 | 2.019 | 133.086.542 |
| 15/3/2024 | 110,80 | 111,01 | +0,19% | 110,71 | 111,89 | 111,37 | 111,01 | 111,57 | 2.857 | 127.982.626 |
| 14/3/2024 | 111,24 | 110,80 | -0,40% | 110,60 | 111,49 | 110,94 | 110,80 | 110,81 | 802 | 115.298.308 |
| 13/3/2024 | 110,97 | 111,24 | +0,24% | 110,75 | 111,59 | 111,39 | 111,04 | 111,24 | 1.711 | 278.672.153 |
| 12/3/2024 | 111,40 | 110,97 | -0,28% | 110,51 | 111,96 | 110,92 | 110,84 | 110,97 | 4.210 | 210.466.121 |
| 11/3/2024 | 112,75 | 111,28 | -1,30% | 111,21 | 113,00 | 111,59 | 111,28 | 111,48 | 2.974 | 234.328.338 |
| 8/3/2024 | 112,50 | 112,75 | +0,22% | 112,50 | 113,40 | 112,73 | 0,00 | 0,00 | 1.792 | 117.614.539 |
| 7/3/2024 | 112,90 | 112,50 | -0,35% | 112,50 | 113,30 | 112,83 | 112,50 | 112,84 | 561 | 36.862.794 |
| 6/3/2024 | 112,95 | 112,90 | -0,04% | 112,07 | 113,49 | 112,85 | 112,75 | 112,90 | 1.659 | 104.119.288 |
| 5/3/2024 | 113,35 | 112,94 | +0,53% | 112,40 | 113,35 | 112,76 | 112,54 | 112,95 | 1.226 | 114.943.817 |
| 4/3/2024 | 113,37 | 112,34 | -0,91% | 112,10 | 113,37 | 112,51 | 112,34 | 112,63 | 898 | 65.935.121 |
| 1/3/2024 | 113,21 | 113,37 | +0,15% | 112,23 | 113,97 | 112,95 | 113,06 | 113,37 | 2.089 | 114.467.034 |
| 29/2/2024 | 112,40 | 113,20 | +0,73% | 112,40 | 113,23 | 112,91 | 113,20 | 113,25 | 1.003 | 633.433.434 |
| 28/2/2024 | 112,35 | 112,38 | +0,06% | 112,32 | 112,83 | 112,66 | 112,38 | 112,67 | 838 | 82.947.538 |
| 27/2/2024 | 113,15 | 112,31 | -0,35% | 112,31 | 113,39 | 112,80 | 112,31 | 112,78 | 875 | 96.832.589 |
| 26/2/2024 | 113,00 | 112,70 | -0,27% | 112,70 | 113,50 | 113,25 | 112,70 | 113,15 | 1.191 | 188.069.869 |
| 23/2/2024 | 113,00 | 113,00 | 0,00% | 112,50 | 113,00 | 112,93 | 0,00 | 0,00 | 3.565 | 198.083.455 |
| 22/2/2024 | 112,99 | 113,00 | +0,01% | 112,50 | 113,00 | 112,81 | 112,91 | 113,00 | 1.474 | 91.518.615 |
| 21/2/2024 | 113,40 | 112,99 | -0,36% | 112,67 | 113,40 | 112,89 | 112,94 | 112,99 | 1.646 | 72.796.092 |
| 20/2/2024 | 113,25 | 113,40 | +0,13% | 112,64 | 113,44 | 113,08 | 113,40 | 113,45 | 1.619 | 72.541.617 |
| 19/2/2024 | 113,55 | 113,25 | -0,41% | 112,50 | 113,74 | 113,04 | 112,98 | 113,25 | 1.462 | 97.818.914 |
| 16/2/2024 | 112,49 | 113,72 | +1,09% | 112,00 | 113,95 | 113,14 | 113,72 | 113,94 | 2.369 | 130.020.034 |
| 15/2/2024 | 112,40 | 112,49 | -0,63% | 111,60 | 113,19 | 112,10 | 112,48 | 112,49 | 4.432 | 222.630.484 |
| 14/2/2024 | 113,65 | 113,20 | -0,40% | 112,79 | 113,65 | 113,21 | 113,06 | 113,20 | 383 | 33.884.274 |
| 9/2/2024 | 112,98 | 113,65 | +0,59% | 112,70 | 113,65 | 113,26 | 0,00 | 0,00 | 4.159 | 118.442.269 |
| 8/2/2024 | 112,50 | 112,98 | +0,32% | 112,19 | 112,99 | 112,58 | 112,65 | 112,98 | 528 | 47.478.330 |
| 7/2/2024 | 112,45 | 112,62 | +0,15% | 112,33 | 113,00 | 112,60 | 112,62 | 112,99 | 2.512 | 102.643.838 |
| 6/2/2024 | 112,40 | 112,45 | +0,04% | 112,40 | 113,00 | 112,69 | 112,42 | 112,45 | 664 | 72.654.768 |
| 5/2/2024 | 112,50 | 112,40 | -0,09% | 112,00 | 112,99 | 112,51 | 112,35 | 112,40 | 1.329 | 73.406.600 |
| 2/2/2024 | 111,72 | 112,50 | +0,71% | 111,72 | 112,87 | 112,52 | 112,50 | 112,69 | 4.095 | 122.467.947 |
| 1/2/2024 | 111,75 | 111,71 | -0,92% | 111,40 | 113,06 | 112,80 | 111,72 | 111,89 | 1.740 | 466.174.653 |
| 31/1/2024 | 112,64 | 112,75 | +0,10% | 112,50 | 113,05 | 112,85 | 112,75 | 112,89 | 1.384 | 829.445.505 |
| 30/1/2024 | 112,50 | 112,64 | +0,15% | 112,40 | 112,97 | 112,50 | 112,58 | 112,65 | 1.239 | 261.474.294 |
| 29/1/2024 | 112,24 | 112,47 | +0,20% | 112,24 | 113,07 | 112,57 | 112,47 | 112,76 | 926 | 92.275.544 |
| 26/1/2024 | 112,01 | 112,24 | +0,21% | 112,01 | 112,47 | 112,28 | 112,19 | 112,24 | 2.223 | 69.131.043 |
| 25/1/2024 | 112,66 | 112,00 | -0,80% | 111,98 | 113,06 | 112,20 | 112,00 | 112,22 | 1.429 | 164.955.361 |
| 24/1/2024 | 112,97 | 112,90 | +0,22% | 112,65 | 113,03 | 112,88 | 112,80 | 112,97 | 1.412 | 61.995.284 |
| 23/1/2024 | 112,89 | 112,65 | -0,21% | 112,59 | 113,12 | 112,93 | 112,65 | 112,93 | 2.156 | 94.910.410 |
| 22/1/2024 | 112,89 | 112,89 | 0,00% | 112,20 | 112,89 | 112,71 | 112,86 | 112,89 | 611 | 58.488.940 |
| 19/1/2024 | 113,08 | 112,89 | -0,16% | 112,75 | 113,15 | 112,96 | 112,87 | 112,89 | 1.761 | 81.708.965 |
| 18/1/2024 | 113,00 | 113,07 | +0,06% | 112,66 | 113,18 | 113,00 | 112,90 | 113,07 | 1.325 | 774.515.662 |
| 17/1/2024 | 112,65 | 113,00 | +0,36% | 112,53 | 113,05 | 112,79 | 112,75 | 113,00 | 706 | 60.911.978 |
| 16/1/2024 | 113,09 | 112,60 | +0,11% | 112,51 | 113,12 | 112,90 | 112,60 | 112,90 | 1.021 | 252.307.459 |
| 15/1/2024 | 112,00 | 112,48 | +0,69% | 111,72 | 112,50 | 112,21 | 112,30 | 112,49 | 2.844 | 146.856.012 |
| 12/1/2024 | 112,50 | 111,71 | -0,92% | 111,50 | 112,85 | 112,12 | 111,71 | 112,16 | 1.298 | 81.270.675 |
| 11/1/2024 | 112,40 | 112,75 | +0,31% | 112,33 | 113,17 | 112,73 | 112,60 | 112,75 | 1.402 | 90.377.955 |
| 10/1/2024 | 112,27 | 112,40 | +0,12% | 111,80 | 113,03 | 112,17 | 111,89 | 112,40 | 1.624 | 79.612.668 |
| 9/1/2024 | 112,95 | 112,27 | -0,65% | 112,14 | 112,95 | 112,60 | 112,27 | 112,44 | 1.769 | 96.197.649 |
| 8/1/2024 | 112,90 | 113,00 | +0,09% | 112,70 | 113,08 | 112,98 | 112,90 | 113,00 | 1.243 | 52.707.816 |
| 5/1/2024 | 113,14 | 112,90 | -0,21% | 112,77 | 113,17 | 113,02 | 112,87 | 112,90 | 1.944 | 96.476.316 |
| 4/1/2024 | 113,00 | 113,14 | +0,12% | 112,86 | 113,14 | 113,04 | 112,90 | 113,14 | 2.930 | 102.042.321 |
| 3/1/2024 | 112,90 | 113,00 | 0,00% | 112,77 | 113,03 | 112,96 | 112,99 | 113,03 | 1.141 | 103.441.811 |
| 2/1/2024 | 113,54 | 113,00 | -0,49% | 112,35 | 113,54 | 112,92 | 113,00 | 113,05 | 1.224 | 86.137.416 |
| 28/12/2023 | 113,49 | 113,56 | -0,08% | 113,34 | 113,96 | 113,59 | 113,56 | 113,85 | 1.104 | 80.402.851 |
| 27/12/2023 | 113,52 | 113,65 | +0,09% | 112,52 | 113,65 | 113,31 | 113,62 | 113,65 | 651 | 71.365.143 |
| 26/12/2023 | 113,58 | 113,55 | -0,03% | 113,01 | 113,58 | 113,35 | 113,36 | 113,55 | 3.141 | 118.580.065 |
| 22/12/2023 | 112,39 | 113,58 | +1,08% | 110,60 | 113,79 | 112,98 | 113,57 | 113,58 | 3.112 | 119.243.397 |
| 21/12/2023 | 112,37 | 112,37 | 0,00% | 111,90 | 112,68 | 112,47 | 112,37 | 112,68 | 3.353 | 115.865.274 |
| 20/12/2023 | 111,91 | 112,37 | +0,41% | 111,76 | 112,64 | 112,16 | 112,09 | 112,39 | 3.021 | 76.349.221 |
| 19/12/2023 | 112,79 | 111,91 | +0,16% | 111,47 | 112,79 | 111,91 | 111,71 | 111,91 | 3.006 | 145.969.049 |
| 18/12/2023 | 112,99 | 111,73 | -1,12% | 111,46 | 112,99 | 112,16 | 111,71 | 111,73 | 3.873 | 130.430.539 |
| 15/12/2023 | 112,38 | 112,99 | +0,54% | 112,21 | 113,00 | 112,71 | 112,50 | 112,99 | 1.778 | 95.352.888 |
| 14/12/2023 | 112,00 | 112,38 | +0,34% | 111,16 | 113,66 | 112,42 | 112,20 | 112,38 | 3.539 | 246.621.261 |
| 13/12/2023 | 111,20 | 112,00 | +1,54% | 110,32 | 112,01 | 110,93 | 111,31 | 112,00 | 729 | 84.399.348 |
| 12/12/2023 | 111,59 | 110,30 | -1,16% | 110,25 | 111,60 | 110,80 | 110,27 | 110,30 | 1.057 | 68.399.695 |
| 11/12/2023 | 111,80 | 111,60 | -0,16% | 110,11 | 112,50 | 111,90 | 110,90 | 111,60 | 1.828 | 228.285.823 |
| 8/12/2023 | 110,51 | 111,78 | +0,25% | 109,23 | 111,80 | 110,53 | 111,00 | 111,78 | 1.870 | 96.860.686 |
| 7/12/2023 | 111,87 | 111,50 | -0,33% | 109,83 | 112,97 | 110,79 | 110,24 | 111,50 | 859 | 85.923.224 |
| 6/12/2023 | 111,20 | 111,87 | +0,60% | 111,00 | 112,99 | 111,84 | 111,60 | 111,87 | 1.133 | 78.839.834 |
| 5/12/2023 | 112,50 | 111,20 | -1,40% | 111,01 | 113,88 | 112,08 | 111,20 | 111,63 | 1.394 | 750.895.019 |
| 4/12/2023 | 108,00 | 112,78 | +4,43% | 108,00 | 113,90 | 110,32 | 110,65 | 112,78 | 2.090 | 399.247.177 |
| 1/12/2023 | 106,39 | 108,00 | +0,57% | 106,39 | 109,35 | 108,00 | 107,65 | 108,00 | 1.434 | 99.323.085 |
| 30/11/2023 | 108,65 | 107,39 | -1,08% | 106,55 | 108,65 | 107,57 | 107,30 | 107,39 | 4.450 | 213.996.002 |
| 29/11/2023 | 108,41 | 108,56 | +0,14% | 107,75 | 108,87 | 108,35 | 108,56 | 108,60 | 2.173 | 83.552.683 |
| 28/11/2023 | 108,38 | 108,41 | -0,06% | 108,03 | 109,00 | 108,48 | 108,41 | 108,45 | 504 | 57.248.297 |
| 27/11/2023 | 108,15 | 108,48 | +0,30% | 108,10 | 109,09 | 108,63 | 108,50 | 108,51 | 618 | 78.518.834 |
| 24/11/2023 | 106,35 | 108,16 | +1,84% | 106,35 | 109,00 | 108,07 | 107,97 | 108,15 | 1.306 | 144.335.704 |
| 23/11/2023 | 107,93 | 106,21 | -1,57% | 106,02 | 108,20 | 107,29 | 106,21 | 107,10 | 2.861 | 194.745.204 |
| 22/11/2023 | 108,00 | 107,90 | -0,09% | 107,90 | 108,25 | 108,06 | 107,90 | 108,00 | 1.742 | 72.425.129 |
| 21/11/2023 | 108,74 | 108,00 | -0,67% | 107,81 | 109,24 | 108,29 | 107,99 | 108,00 | 1.149 | 70.681.042 |
| 20/11/2023 | 108,50 | 108,73 | +0,73% | 107,77 | 108,79 | 108,20 | 108,50 | 108,73 | 609 | 53.910.071 |
| 17/11/2023 | 107,80 | 107,94 | +0,13% | 107,30 | 108,95 | 107,87 | 107,72 | 107,94 | 799 | 81.121.881 |
| 16/11/2023 | 108,39 | 107,80 | -0,54% | 107,28 | 109,17 | 107,95 | 107,55 | 107,80 | 3.618 | 155.548.570 |
| 14/11/2023 | 108,15 | 108,39 | +0,22% | 108,15 | 109,00 | 108,53 | 108,31 | 108,39 | 698 | 79.403.887 |
| 13/11/2023 | 108,42 | 108,15 | -0,25% | 107,97 | 108,81 | 108,16 | 108,01 | 108,15 | 632 | 88.263.578 |
| 10/11/2023 | 108,11 | 108,42 | +0,29% | 107,94 | 108,88 | 108,24 | 108,40 | 108,42 | 1.656 | 96.268.979 |
| 9/11/2023 | 108,30 | 108,11 | -0,18% | 107,76 | 108,84 | 108,23 | 108,11 | 108,69 | 1.406 | 99.752.905 |
| 8/11/2023 | 108,85 | 108,30 | -0,51% | 108,18 | 109,22 | 108,75 | 108,30 | 108,65 | 580 | 54.357.740 |
| 7/11/2023 | 108,67 | 108,85 | +0,19% | 108,53 | 109,82 | 108,91 | 108,53 | 108,85 | 751 | 69.747.918 |
| 6/11/2023 | 109,00 | 108,64 | -0,75% | 108,00 | 109,46 | 108,49 | 108,29 | 108,64 | 1.260 | 147.375.188 |
| 3/11/2023 | 109,82 | 109,46 | -0,26% | 109,26 | 111,00 | 109,95 | 109,46 | 110,08 | 832 | 66.601.077 |
| 1/11/2023 | 109,69 | 109,75 | -0,88% | 109,12 | 110,00 | 109,58 | 109,75 | 109,81 | 624 | 59.112.386 |
| 31/10/2023 | 111,00 | 110,72 | -0,25% | 110,62 | 111,36 | 110,93 | 110,72 | 111,08 | 1.885 | 64.441.510 |
| 30/10/2023 | 111,37 | 111,00 | -0,34% | 110,61 | 111,38 | 111,14 | 110,83 | 110,99 | 687 | 59.561.640 |
| 27/10/2023 | 110,29 | 111,38 | +0,61% | 110,29 | 111,85 | 111,28 | 111,23 | 111,38 | 2.072 | 67.870.162 |
| 26/10/2023 | 110,61 | 110,71 | +0,09% | 110,26 | 111,05 | 110,52 | 110,61 | 110,71 | 705 | 67.510.075 |
| 25/10/2023 | 111,39 | 110,61 | -0,69% | 110,21 | 112,00 | 110,78 | 110,58 | 110,61 | 752 | 66.218.504 |
| 24/10/2023 | 111,56 | 111,38 | -0,93% | 111,00 | 112,43 | 111,73 | 111,02 | 111,38 | 719 | 61.844.061 |
| 23/10/2023 | 111,59 | 112,43 | +0,74% | 110,71 | 112,47 | 111,63 | 111,97 | 112,43 | 1.124 | 68.139.248 |
| 20/10/2023 | 110,07 | 111,60 | +1,40% | 110,07 | 112,14 | 111,34 | 111,41 | 111,60 | 1.413 | 91.037.107 |
| 19/10/2023 | 111,10 | 110,06 | -0,94% | 110,06 | 111,12 | 110,70 | 110,06 | 110,39 | 1.277 | 113.341.860 |
| 18/10/2023 | 110,95 | 111,10 | +0,14% | 110,95 | 111,10 | 111,06 | 111,08 | 111,10 | 563 | 57.944.606 |
| 17/10/2023 | 111,76 | 110,95 | -0,73% | 110,60 | 112,60 | 111,49 | 110,95 | 111,00 | 783 | 76.405.282 |
| 16/10/2023 | 112,44 | 111,77 | -0,60% | 111,60 | 112,61 | 112,06 | 111,71 | 111,78 | 1.198 | 74.856.224 |
| 13/10/2023 | 112,45 | 112,44 | +0,01% | 111,51 | 113,40 | 112,55 | 112,03 | 112,44 | 2.291 | 125.938.116 |
| 11/10/2023 | 110,81 | 112,43 | +1,45% | 110,20 | 112,47 | 111,13 | 112,01 | 112,43 | 3.248 | 126.452.661 |
| 10/10/2023 | 109,80 | 110,82 | +0,50% | 109,68 | 111,56 | 110,19 | 110,82 | 111,29 | 1.574 | 72.871.929 |
| 9/10/2023 | 110,40 | 110,27 | -0,14% | 110,00 | 111,30 | 110,25 | 110,27 | 110,28 | 753 | 53.982.477 |
| 6/10/2023 | 109,62 | 110,42 | +0,75% | 109,56 | 111,45 | 110,54 | 110,31 | 110,42 | 1.261 | 87.896.219 |
| 5/10/2023 | 111,00 | 109,60 | -1,47% | 109,50 | 111,01 | 110,19 | 109,60 | 110,16 | 1.034 | 108.497.924 |
| 4/10/2023 | 111,98 | 111,24 | -0,64% | 111,00 | 112,42 | 111,59 | 111,11 | 111,24 | 1.239 | 133.945.579 |
| 3/10/2023 | 112,18 | 111,96 | +0,23% | 111,70 | 112,50 | 111,95 | 111,90 | 111,96 | 777 | 83.066.952 |
| 2/10/2023 | 112,54 | 111,70 | -1,63% | 111,51 | 112,54 | 111,92 | 111,70 | 112,19 | 1.801 | 88.552.700 |
| 29/9/2023 | 112,50 | 113,55 | +0,50% | 112,40 | 115,39 | 113,53 | 112,89 | 113,55 | 2.627 | 176.633.980 |
| 28/9/2023 | 112,35 | 112,98 | +0,56% | 112,35 | 112,98 | 112,74 | 112,95 | 112,98 | 635 | 57.351.517 |
| 27/9/2023 | 112,35 | 112,35 | -0,08% | 112,06 | 112,74 | 112,33 | 112,25 | 112,35 | 859 | 68.480.600 |
| 26/9/2023 | 112,91 | 112,44 | -0,18% | 112,05 | 112,91 | 112,43 | 112,40 | 112,44 | 588 | 88.680.178 |
| 25/9/2023 | 112,70 | 112,64 | -0,19% | 112,51 | 112,98 | 112,74 | 112,54 | 112,64 | 932 | 122.466.251 |
| 22/9/2023 | 112,79 | 112,85 | +0,04% | 112,50 | 113,01 | 112,86 | 112,84 | 112,85 | 1.681 | 99.069.813 |
| 21/9/2023 | 112,99 | 112,80 | -0,18% | 112,51 | 113,00 | 112,85 | 112,79 | 112,80 | 1.263 | 68.094.921 |
| 20/9/2023 | 113,04 | 113,00 | -0,04% | 112,20 | 113,20 | 112,89 | 112,98 | 113,00 | 1.502 | 109.065.335 |
| 19/9/2023 | 112,91 | 113,04 | +0,04% | 112,21 | 113,04 | 112,67 | 113,04 | 113,05 | 1.218 | 76.542.581 |
| 18/9/2023 | 112,82 | 112,99 | +0,15% | 112,50 | 113,05 | 112,91 | 112,90 | 112,99 | 2.402 | 122.288.764 |
| 15/9/2023 | 111,88 | 112,82 | +0,85% | 111,88 | 113,25 | 112,80 | 112,81 | 112,82 | 2.170 | 154.186.961 |
| 14/9/2023 | 110,00 | 111,87 | +1,42% | 110,00 | 112,50 | 111,62 | 111,85 | 111,87 | 1.019 | 130.179.916 |
| 13/9/2023 | 109,51 | 110,30 | +0,72% | 109,31 | 110,40 | 110,13 | 110,25 | 110,30 | 937 | 52.743.422 |
| 12/9/2023 | 109,20 | 109,51 | -0,14% | 109,03 | 110,09 | 109,58 | 109,48 | 109,51 | 449 | 34.970.137 |
| 11/9/2023 | 110,65 | 109,66 | -0,89% | 108,88 | 110,69 | 109,85 | 109,66 | 109,96 | 691 | 76.083.394 |