Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RECR11 - FII REC RECE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 72,83 | 72,85 | +0,03% | 72,18 | 73,25 | 72,63 | 72,59 | 72,84 | 3.636 | 137.478.086 |
| 20/1/2025 | 71,70 | 72,83 | +0,79% | 71,70 | 73,43 | 72,69 | 72,67 | 72,83 | 4.521 | 175.034.910 |
| 17/1/2025 | 73,78 | 72,26 | -2,09% | 70,66 | 73,78 | 72,06 | 72,26 | 72,80 | 8.391 | 378.861.208 |
| 16/1/2025 | 74,08 | 73,80 | +0,63% | 73,50 | 74,29 | 74,04 | 73,70 | 73,80 | 2.713 | 150.249.445 |
| 15/1/2025 | 73,31 | 73,34 | +0,04% | 72,65 | 74,92 | 73,54 | 73,34 | 73,43 | 7.368 | 250.086.330 |
| 14/1/2025 | 73,35 | 73,31 | -0,05% | 72,50 | 73,90 | 73,34 | 73,31 | 73,70 | 4.786 | 191.198.468 |
| 13/1/2025 | 73,01 | 73,35 | +0,08% | 72,50 | 73,79 | 73,13 | 72,82 | 73,35 | 3.132 | 152.195.187 |
| 10/1/2025 | 73,00 | 73,29 | +0,40% | 73,00 | 73,96 | 73,44 | 73,03 | 73,29 | 1.625 | 150.686.653 |
| 9/1/2025 | 73,94 | 73,00 | -2,69% | 72,32 | 74,28 | 73,28 | 72,50 | 73,00 | 3.621 | 172.653.078 |
| 8/1/2025 | 75,89 | 75,02 | -0,15% | 74,46 | 75,90 | 75,00 | 75,01 | 75,02 | 2.837 | 175.253.805 |
| 7/1/2025 | 75,05 | 75,13 | +0,03% | 74,70 | 75,64 | 75,11 | 75,13 | 75,17 | 1.719 | 199.789.755 |
| 6/1/2025 | 75,18 | 75,11 | +1,21% | 74,37 | 75,75 | 75,00 | 74,85 | 75,11 | 5.382 | 234.375.383 |
| 3/1/2025 | 74,50 | 74,21 | 0,00% | 74,21 | 75,76 | 75,04 | 74,21 | 74,42 | 2.670 | 127.330.357 |
| 2/1/2025 | 74,60 | 74,21 | -0,44% | 74,21 | 75,94 | 75,11 | 74,19 | 74,60 | 2.659 | 244.630.759 |
| 30/12/2024 | 74,50 | 74,54 | +0,05% | 73,63 | 75,83 | 74,75 | 74,24 | 74,54 | 2.979 | 221.211.681 |
| 27/12/2024 | 75,39 | 74,50 | -0,19% | 73,97 | 75,99 | 74,92 | 74,40 | 74,50 | 8.373 | 263.073.711 |
| 26/12/2024 | 70,28 | 74,64 | +6,20% | 70,28 | 75,32 | 74,00 | 74,59 | 74,64 | 4.138 | 464.130.446 |
| 23/12/2024 | 67,47 | 70,28 | +4,58% | 67,43 | 71,85 | 70,43 | 70,30 | 71,09 | 5.320 | 319.491.623 |
| 20/12/2024 | 65,27 | 67,20 | +2,96% | 64,70 | 67,97 | 66,21 | 67,20 | 67,23 | 4.767 | 314.826.525 |
| 19/12/2024 | 67,00 | 65,27 | -2,28% | 64,44 | 67,36 | 65,46 | 65,25 | 65,27 | 8.299 | 389.980.957 |
| 18/12/2024 | 68,48 | 66,79 | -2,47% | 66,36 | 68,48 | 67,05 | 66,50 | 66,79 | 6.313 | 280.264.646 |
| 17/12/2024 | 70,00 | 68,48 | -2,17% | 67,60 | 70,00 | 68,50 | 68,44 | 68,48 | 6.040 | 301.072.991 |
| 16/12/2024 | 69,64 | 70,00 | +0,52% | 67,40 | 71,45 | 69,32 | 69,85 | 70,00 | 5.488 | 303.211.153 |
| 13/12/2024 | 66,94 | 69,64 | +4,03% | 66,91 | 70,80 | 68,21 | 69,55 | 69,64 | 6.959 | 528.601.871 |
| 12/12/2024 | 67,39 | 66,94 | -0,67% | 66,01 | 67,39 | 66,68 | 66,86 | 66,94 | 5.064 | 357.265.769 |
| 11/12/2024 | 67,56 | 67,39 | -1,74% | 66,51 | 68,50 | 67,26 | 67,29 | 67,39 | 6.049 | 494.526.801 |
| 10/12/2024 | 70,12 | 68,58 | -2,20% | 67,51 | 70,12 | 68,63 | 68,40 | 68,58 | 7.136 | 480.405.564 |
| 9/12/2024 | 71,36 | 70,12 | -3,06% | 69,55 | 71,37 | 70,27 | 69,79 | 70,12 | 4.211 | 405.423.660 |
| 6/12/2024 | 71,50 | 72,33 | +1,16% | 71,30 | 73,60 | 72,25 | 72,33 | 72,55 | 6.154 | 358.879.775 |
| 5/12/2024 | 73,60 | 71,50 | -2,92% | 70,51 | 73,60 | 71,82 | 71,17 | 71,50 | 6.501 | 439.759.676 |
| 4/12/2024 | 74,54 | 73,65 | -1,19% | 73,50 | 75,00 | 73,81 | 73,65 | 73,67 | 2.907 | 235.216.870 |
| 3/12/2024 | 75,10 | 74,54 | -0,75% | 73,50 | 75,56 | 74,47 | 74,20 | 74,54 | 4.633 | 254.680.110 |
| 2/12/2024 | 76,00 | 75,10 | -1,57% | 75,00 | 76,48 | 75,93 | 75,09 | 75,10 | 3.666 | 219.432.442 |
| 29/11/2024 | 76,02 | 76,30 | +0,39% | 75,40 | 76,48 | 75,92 | 76,30 | 76,33 | 3.414 | 238.454.226 |
| 28/11/2024 | 77,12 | 76,00 | -1,45% | 75,83 | 77,46 | 76,40 | 75,90 | 76,00 | 3.557 | 231.155.758 |
| 27/11/2024 | 77,29 | 77,12 | -0,22% | 76,92 | 77,80 | 77,45 | 77,00 | 77,12 | 3.173 | 179.603.860 |
| 26/11/2024 | 76,60 | 77,29 | +0,90% | 76,60 | 77,34 | 77,04 | 77,06 | 77,30 | 2.223 | 213.291.131 |
| 25/11/2024 | 76,10 | 76,60 | +0,66% | 75,87 | 76,90 | 76,47 | 76,60 | 76,71 | 4.538 | 260.477.952 |
| 22/11/2024 | 75,85 | 76,10 | +0,33% | 75,65 | 76,60 | 76,09 | 76,10 | 76,15 | 3.944 | 200.607.538 |
| 21/11/2024 | 75,87 | 75,85 | 0,00% | 75,85 | 76,90 | 76,25 | 75,85 | 76,06 | 4.159 | 244.552.212 |
| 19/11/2024 | 75,85 | 75,85 | 0,00% | 75,33 | 76,10 | 75,80 | 75,60 | 75,85 | 3.652 | 214.221.606 |
| 18/11/2024 | 76,09 | 75,85 | -0,20% | 75,85 | 76,41 | 76,03 | 75,85 | 75,90 | 3.561 | 222.381.301 |
| 14/11/2024 | 76,06 | 76,00 | -0,08% | 76,00 | 76,48 | 76,06 | 76,00 | 76,09 | 5.673 | 273.543.480 |
| 13/11/2024 | 75,90 | 76,06 | +0,21% | 75,89 | 76,45 | 76,06 | 76,01 | 76,06 | 2.012 | 182.383.482 |
| 12/11/2024 | 76,20 | 75,90 | -0,34% | 75,90 | 76,49 | 76,05 | 75,90 | 76,12 | 2.182 | 244.801.339 |
| 11/11/2024 | 77,51 | 76,16 | -1,86% | 76,16 | 77,60 | 77,04 | 76,16 | 76,25 | 3.024 | 227.830.156 |
| 8/11/2024 | 77,99 | 77,60 | -1,52% | 77,00 | 78,35 | 77,65 | 77,27 | 77,60 | 6.859 | 371.976.611 |
| 7/11/2024 | 77,31 | 78,80 | +2,07% | 77,31 | 78,97 | 77,90 | 78,70 | 78,80 | 6.337 | 397.746.200 |
| 6/11/2024 | 76,73 | 77,20 | +0,29% | 76,56 | 77,87 | 77,39 | 77,20 | 77,50 | 3.676 | 261.086.235 |
| 5/11/2024 | 75,88 | 76,98 | +1,45% | 75,88 | 77,36 | 76,77 | 76,83 | 76,98 | 3.083 | 229.159.551 |
| 4/11/2024 | 76,84 | 75,88 | -1,39% | 75,62 | 78,13 | 77,55 | 75,88 | 76,34 | 4.191 | 359.391.976 |
| 1/11/2024 | 77,35 | 76,95 | -0,26% | 76,18 | 77,90 | 77,26 | 76,95 | 77,24 | 5.023 | 309.111.421 |
| 31/10/2024 | 77,34 | 77,15 | -0,23% | 77,15 | 77,90 | 77,55 | 77,15 | 77,25 | 3.968 | 207.706.534 |
| 30/10/2024 | 77,17 | 77,33 | +0,21% | 77,02 | 77,50 | 77,24 | 77,26 | 77,33 | 3.825 | 224.505.062 |
| 29/10/2024 | 77,22 | 77,17 | +0,22% | 76,66 | 77,49 | 77,10 | 77,17 | 77,24 | 4.197 | 222.274.397 |
| 28/10/2024 | 76,43 | 77,00 | +0,26% | 76,36 | 77,22 | 76,90 | 76,98 | 77,00 | 4.018 | 323.334.402 |
| 25/10/2024 | 76,61 | 76,80 | -0,70% | 76,15 | 77,48 | 76,83 | 76,80 | 76,92 | 5.008 | 348.253.517 |
| 24/10/2024 | 77,85 | 77,34 | -0,66% | 76,60 | 78,88 | 77,48 | 77,34 | 77,40 | 5.366 | 475.059.522 |
| 23/10/2024 | 78,90 | 77,85 | -1,33% | 76,91 | 79,10 | 78,51 | 77,83 | 77,85 | 8.370 | 403.031.625 |
| 22/10/2024 | 78,30 | 78,90 | +0,78% | 76,50 | 79,07 | 78,15 | 78,71 | 78,90 | 4.837 | 426.572.590 |
| 21/10/2024 | 78,65 | 78,29 | -0,63% | 78,22 | 79,99 | 78,81 | 78,29 | 78,60 | 5.137 | 441.763.807 |
| 18/10/2024 | 79,27 | 78,79 | -0,61% | 78,50 | 79,72 | 78,96 | 78,72 | 78,79 | 2.171 | 171.065.679 |
| 17/10/2024 | 78,87 | 79,27 | +0,37% | 78,50 | 80,38 | 79,32 | 79,27 | 79,75 | 5.504 | 553.746.464 |
| 16/10/2024 | 78,00 | 78,98 | +1,26% | 78,00 | 79,19 | 78,86 | 78,95 | 78,98 | 2.497 | 243.270.012 |
| 15/10/2024 | 76,28 | 78,00 | +2,25% | 76,03 | 78,64 | 77,65 | 78,00 | 78,07 | 4.047 | 446.735.698 |
| 14/10/2024 | 75,15 | 76,28 | +1,50% | 75,12 | 76,54 | 75,89 | 76,28 | 76,33 | 4.485 | 357.473.239 |
| 11/10/2024 | 75,40 | 75,15 | -0,37% | 74,22 | 75,60 | 74,94 | 75,15 | 75,30 | 5.947 | 313.120.075 |
| 10/10/2024 | 74,85 | 75,43 | +0,57% | 74,12 | 76,06 | 75,46 | 75,43 | 75,60 | 4.229 | 385.875.199 |
| 9/10/2024 | 75,84 | 75,00 | -1,52% | 73,55 | 76,15 | 74,25 | 75,00 | 75,25 | 7.583 | 816.691.968 |
| 8/10/2024 | 77,87 | 76,16 | -4,19% | 76,00 | 78,50 | 76,62 | 76,16 | 76,17 | 5.551 | 403.580.211 |
| 7/10/2024 | 80,06 | 79,49 | -0,55% | 79,49 | 80,18 | 79,85 | 79,49 | 79,50 | 3.862 | 233.230.259 |
| 4/10/2024 | 79,99 | 79,93 | -0,03% | 79,40 | 80,64 | 79,93 | 79,90 | 79,93 | 3.186 | 215.005.303 |
| 3/10/2024 | 80,68 | 79,95 | -0,93% | 79,95 | 81,16 | 80,43 | 79,95 | 79,99 | 3.043 | 223.467.073 |
| 2/10/2024 | 81,81 | 80,70 | -1,36% | 80,31 | 81,97 | 81,14 | 80,70 | 80,84 | 3.092 | 220.686.613 |
| 1/10/2024 | 82,91 | 81,81 | -1,33% | 81,80 | 83,28 | 82,57 | 81,81 | 81,95 | 4.342 | 270.683.085 |
| 30/9/2024 | 82,30 | 82,91 | +0,93% | 82,30 | 82,99 | 82,63 | 82,90 | 82,91 | 2.742 | 216.294.895 |
| 26/9/2024 | 82,39 | 82,15 | -0,30% | 81,78 | 82,39 | 82,01 | 82,10 | 82,15 | 2.761 | 227.962.029 |
| 25/9/2024 | 82,02 | 82,40 | +0,46% | 81,98 | 82,48 | 82,22 | 82,40 | 82,47 | 3.583 | 293.530.276 |
| 24/9/2024 | 81,75 | 82,02 | +0,33% | 81,75 | 82,49 | 82,08 | 82,01 | 82,02 | 3.851 | 246.295.298 |
| 23/9/2024 | 83,31 | 81,75 | -1,88% | 81,50 | 83,31 | 81,85 | 81,73 | 81,75 | 5.362 | 253.194.862 |
| 20/9/2024 | 82,77 | 83,32 | +0,68% | 82,70 | 83,32 | 82,89 | 83,32 | 83,38 | 2.079 | 319.901.361 |
| 19/9/2024 | 82,85 | 82,76 | -0,11% | 82,68 | 83,11 | 82,86 | 82,76 | 82,99 | 7.099 | 295.867.006 |
| 18/9/2024 | 82,84 | 82,85 | +0,23% | 82,66 | 83,16 | 82,96 | 82,84 | 82,85 | 1.843 | 189.108.721 |
| 17/9/2024 | 82,80 | 82,66 | -0,25% | 82,10 | 82,90 | 82,68 | 82,66 | 82,89 | 2.997 | 312.204.043 |
| 16/9/2024 | 82,15 | 82,87 | +0,77% | 82,00 | 82,96 | 82,30 | 82,80 | 82,87 | 2.268 | 222.739.575 |
| 13/9/2024 | 81,45 | 82,24 | +1,07% | 81,31 | 82,80 | 82,18 | 82,13 | 82,24 | 4.740 | 224.869.244 |
| 12/9/2024 | 81,78 | 81,37 | -0,32% | 81,03 | 81,78 | 81,38 | 81,37 | 81,60 | 4.327 | 343.114.789 |
| 11/9/2024 | 82,60 | 81,63 | -1,17% | 81,63 | 82,92 | 82,14 | 81,63 | 81,70 | 2.984 | 279.130.815 |
| 10/9/2024 | 82,90 | 82,60 | -0,36% | 82,45 | 83,47 | 82,69 | 82,45 | 82,60 | 3.877 | 246.519.918 |
| 9/9/2024 | 83,67 | 82,90 | -1,80% | 82,90 | 83,67 | 83,25 | 82,90 | 83,05 | 4.044 | 264.285.878 |
| 6/9/2024 | 84,95 | 84,42 | -0,62% | 84,18 | 85,02 | 84,62 | 84,41 | 84,42 | 5.384 | 287.958.903 |
| 5/9/2024 | 84,73 | 84,95 | +0,18% | 84,73 | 85,08 | 84,97 | 84,88 | 84,95 | 2.354 | 214.825.184 |
| 4/9/2024 | 84,29 | 84,80 | +0,59% | 84,21 | 84,98 | 84,74 | 84,80 | 84,97 | 2.856 | 217.464.736 |
| 3/9/2024 | 84,81 | 84,30 | -0,47% | 84,15 | 85,00 | 84,60 | 84,22 | 84,30 | 2.386 | 322.369.897 |
| 2/9/2024 | 84,80 | 84,70 | -0,12% | 84,64 | 85,08 | 84,80 | 84,70 | 84,81 | 2.868 | 285.184.624 |
| 30/8/2024 | 84,69 | 84,80 | +0,19% | 84,60 | 84,98 | 84,81 | 84,80 | 84,87 | 3.538 | 257.344.309 |
| 29/8/2024 | 84,67 | 84,64 | -0,05% | 84,59 | 84,74 | 84,67 | 84,64 | 84,68 | 1.501 | 161.893.290 |
| 28/8/2024 | 84,70 | 84,68 | -0,02% | 84,61 | 84,99 | 84,79 | 84,68 | 84,72 | 2.280 | 286.993.385 |
| 27/8/2024 | 84,60 | 84,70 | +0,24% | 84,50 | 84,84 | 84,67 | 84,70 | 84,82 | 1.691 | 163.736.683 |
| 26/8/2024 | 85,00 | 84,50 | -0,59% | 84,45 | 85,00 | 84,84 | 84,50 | 84,59 | 3.718 | 232.302.003 |
| 23/8/2024 | 85,06 | 85,00 | +0,24% | 84,64 | 85,10 | 84,95 | 84,91 | 85,00 | 3.713 | 225.460.734 |
| 22/8/2024 | 85,09 | 84,80 | -0,35% | 84,08 | 85,17 | 84,83 | 84,60 | 84,80 | 2.406 | 289.725.117 |
| 21/8/2024 | 85,10 | 85,10 | +0,01% | 84,90 | 85,32 | 85,13 | 85,09 | 85,10 | 2.774 | 229.673.251 |
| 20/8/2024 | 84,88 | 85,09 | +0,22% | 84,88 | 85,13 | 84,99 | 85,08 | 85,09 | 1.428 | 182.348.217 |
| 19/8/2024 | 85,20 | 84,90 | -0,11% | 83,74 | 85,20 | 84,79 | 84,85 | 84,90 | 2.714 | 297.704.913 |
| 16/8/2024 | 84,48 | 84,99 | +1,06% | 84,25 | 84,99 | 84,65 | 84,99 | 85,00 | 2.984 | 278.370.566 |
| 15/8/2024 | 83,44 | 84,10 | +0,90% | 83,35 | 84,10 | 83,63 | 84,05 | 84,10 | 3.227 | 243.428.206 |
| 14/8/2024 | 83,21 | 83,35 | +0,17% | 83,10 | 83,67 | 83,33 | 83,35 | 83,45 | 4.462 | 350.276.212 |
| 13/8/2024 | 83,70 | 83,21 | -0,56% | 83,07 | 83,88 | 83,39 | 83,21 | 83,25 | 4.387 | 291.293.465 |
| 12/8/2024 | 83,91 | 83,68 | -0,32% | 83,55 | 83,91 | 83,71 | 83,68 | 83,70 | 2.136 | 183.241.338 |
| 9/8/2024 | 84,00 | 83,95 | -0,06% | 83,70 | 84,10 | 83,86 | 83,95 | 83,96 | 1.946 | 161.870.529 |
| 8/8/2024 | 84,45 | 84,00 | -0,60% | 83,66 | 84,49 | 83,89 | 83,91 | 84,00 | 4.614 | 197.714.843 |
| 7/8/2024 | 84,50 | 84,51 | +0,01% | 84,27 | 84,74 | 84,52 | 84,51 | 84,52 | 2.831 | 248.802.711 |
| 6/8/2024 | 84,49 | 84,50 | 0,00% | 84,15 | 84,87 | 84,48 | 84,34 | 84,50 | 5.379 | 325.014.813 |
| 5/8/2024 | 84,00 | 84,50 | -0,82% | 84,00 | 84,88 | 84,29 | 84,47 | 84,50 | 3.114 | 320.427.387 |
| 2/8/2024 | 85,09 | 85,20 | +0,18% | 85,00 | 85,28 | 85,09 | 85,11 | 85,20 | 1.956 | 170.540.824 |
| 1/8/2024 | 85,12 | 85,05 | -0,29% | 84,91 | 85,41 | 85,08 | 85,05 | 85,06 | 2.252 | 245.367.007 |
| 31/7/2024 | 84,57 | 85,30 | +0,42% | 84,21 | 85,38 | 85,17 | 85,28 | 85,30 | 3.112 | 248.697.472 |
| 30/7/2024 | 83,99 | 84,94 | +1,77% | 83,80 | 84,94 | 84,21 | 84,46 | 84,87 | 3.425 | 242.433.922 |
| 29/7/2024 | 85,09 | 83,46 | -1,92% | 83,46 | 85,40 | 84,26 | 83,46 | 84,40 | 5.502 | 699.017.188 |
| 26/7/2024 | 85,14 | 85,09 | -0,06% | 84,84 | 85,32 | 85,01 | 85,09 | 85,14 | 5.161 | 293.112.660 |
| 25/7/2024 | 85,28 | 85,14 | -0,19% | 84,99 | 85,42 | 85,21 | 85,01 | 85,14 | 3.116 | 210.294.031 |
| 24/7/2024 | 85,30 | 85,30 | +0,18% | 85,00 | 85,37 | 85,19 | 85,18 | 85,30 | 1.995 | 172.080.396 |
| 23/7/2024 | 85,10 | 85,15 | -0,23% | 85,04 | 85,35 | 85,19 | 85,15 | 85,20 | 2.496 | 219.984.184 |
| 22/7/2024 | 85,48 | 85,35 | +0,06% | 85,07 | 85,50 | 85,30 | 85,30 | 85,35 | 4.383 | 284.633.371 |
| 19/7/2024 | 85,49 | 85,30 | +0,11% | 85,21 | 85,58 | 85,38 | 85,25 | 85,30 | 1.873 | 132.951.218 |
| 18/7/2024 | 85,24 | 85,21 | +0,16% | 85,11 | 85,45 | 85,30 | 85,21 | 85,43 | 1.630 | 154.170.340 |
| 17/7/2024 | 85,35 | 85,07 | -0,33% | 85,06 | 85,55 | 85,37 | 85,07 | 85,15 | 2.099 | 216.764.432 |
| 16/7/2024 | 85,76 | 85,35 | -0,19% | 85,35 | 85,95 | 85,52 | 85,36 | 85,46 | 2.445 | 503.733.583 |
| 15/7/2024 | 85,32 | 85,51 | -0,13% | 85,31 | 85,74 | 85,54 | 85,51 | 85,74 | 2.636 | 402.927.641 |
| 12/7/2024 | 84,79 | 85,62 | +1,03% | 84,75 | 85,67 | 85,35 | 85,51 | 85,62 | 4.052 | 437.641.961 |
| 11/7/2024 | 85,23 | 84,75 | -0,35% | 84,62 | 85,33 | 85,05 | 84,75 | 84,95 | 3.013 | 250.829.775 |
| 10/7/2024 | 84,95 | 85,05 | +0,06% | 84,70 | 85,26 | 84,92 | 85,04 | 85,05 | 2.896 | 194.544.426 |
| 9/7/2024 | 84,70 | 85,00 | +0,47% | 84,60 | 85,00 | 84,84 | 84,99 | 85,00 | 1.981 | 133.442.072 |
| 8/7/2024 | 84,78 | 84,60 | -0,99% | 84,55 | 85,03 | 84,67 | 84,56 | 84,60 | 2.812 | 282.304.942 |
| 5/7/2024 | 85,75 | 85,45 | +0,11% | 85,24 | 86,00 | 85,49 | 85,45 | 85,51 | 4.418 | 379.000.138 |
| 4/7/2024 | 85,20 | 85,36 | +0,49% | 85,02 | 85,54 | 85,34 | 85,36 | 85,54 | 2.945 | 293.806.503 |
| 3/7/2024 | 85,49 | 84,94 | -0,64% | 84,89 | 85,61 | 85,07 | 84,93 | 84,94 | 3.072 | 320.586.233 |
| 2/7/2024 | 86,11 | 85,49 | -0,72% | 85,18 | 86,49 | 85,56 | 85,49 | 85,50 | 2.966 | 326.959.142 |
| 1/7/2024 | 85,97 | 86,11 | +0,50% | 85,68 | 86,45 | 86,08 | 86,00 | 86,11 | 4.255 | 304.629.068 |
| 28/6/2024 | 85,31 | 85,68 | +0,67% | 85,29 | 85,97 | 85,54 | 85,65 | 85,68 | 4.541 | 342.533.763 |
| 27/6/2024 | 86,00 | 85,11 | -0,90% | 85,00 | 86,70 | 85,45 | 85,11 | 85,28 | 4.821 | 495.282.302 |
| 26/6/2024 | 85,90 | 85,88 | +0,30% | 85,63 | 86,71 | 86,26 | 85,87 | 86,06 | 3.182 | 253.303.784 |
| 25/6/2024 | 86,68 | 85,62 | -1,22% | 85,32 | 87,16 | 86,28 | 85,62 | 85,79 | 2.713 | 187.575.834 |
| 24/6/2024 | 86,49 | 86,68 | +0,56% | 86,24 | 87,19 | 86,64 | 86,68 | 86,75 | 3.388 | 284.708.703 |
| 21/6/2024 | 86,82 | 86,20 | -0,73% | 86,20 | 87,23 | 86,57 | 86,19 | 86,20 | 6.053 | 373.849.617 |
| 20/6/2024 | 86,60 | 86,83 | +0,07% | 86,38 | 87,15 | 86,71 | 86,57 | 86,83 | 3.416 | 218.435.821 |
| 19/6/2024 | 86,26 | 86,77 | +0,20% | 86,20 | 87,15 | 86,60 | 86,65 | 86,77 | 2.177 | 293.117.554 |
| 18/6/2024 | 86,21 | 86,60 | +0,28% | 86,00 | 87,46 | 86,57 | 86,51 | 86,60 | 4.647 | 395.141.476 |
| 17/6/2024 | 85,45 | 86,36 | +1,06% | 85,25 | 86,73 | 86,05 | 86,36 | 86,37 | 3.838 | 284.413.039 |
| 14/6/2024 | 84,40 | 85,45 | +1,14% | 84,18 | 85,69 | 85,01 | 85,30 | 85,45 | 4.585 | 287.849.289 |
| 13/6/2024 | 85,25 | 84,49 | -0,88% | 84,18 | 85,77 | 84,93 | 84,49 | 84,50 | 3.386 | 239.862.540 |
| 12/6/2024 | 85,40 | 85,24 | -0,07% | 84,77 | 86,01 | 85,20 | 85,07 | 85,24 | 3.109 | 312.985.175 |
| 11/6/2024 | 86,19 | 85,30 | -1,03% | 85,02 | 86,27 | 85,53 | 85,30 | 85,78 | 5.353 | 336.087.856 |
| 10/6/2024 | 86,19 | 86,19 | -1,50% | 85,50 | 86,49 | 86,05 | 86,19 | 86,24 | 5.735 | 400.366.212 |
| 7/6/2024 | 88,65 | 87,50 | -1,11% | 87,05 | 88,89 | 87,72 | 87,49 | 87,50 | 7.996 | 500.046.236 |
| 6/6/2024 | 89,05 | 88,48 | -0,51% | 87,70 | 89,39 | 88,39 | 88,48 | 88,34 | 5.625 | 426.579.402 |
| 5/6/2024 | 89,02 | 88,93 | -0,09% | 88,11 | 89,22 | 88,64 | 88,90 | 88,93 | 5.198 | 392.100.075 |
| 4/6/2024 | 89,18 | 89,01 | -0,16% | 88,81 | 89,30 | 88,96 | 89,01 | 89,02 | 2.887 | 256.286.154 |
| 3/6/2024 | 89,40 | 89,15 | -0,39% | 88,99 | 89,40 | 89,16 | 89,15 | 89,16 | 5.069 | 316.039.115 |
| 31/5/2024 | 89,47 | 89,50 | +0,28% | 89,32 | 89,68 | 89,50 | 89,50 | 89,51 | 3.390 | 284.034.037 |
| 29/5/2024 | 88,81 | 89,25 | +0,87% | 88,70 | 89,48 | 89,05 | 89,17 | 89,25 | 2.841 | 306.976.218 |
| 28/5/2024 | 88,46 | 88,48 | -0,01% | 88,15 | 88,89 | 88,62 | 88,48 | 88,51 | 2.446 | 246.842.944 |
| 27/5/2024 | 88,89 | 88,49 | -0,15% | 88,26 | 88,98 | 88,52 | 88,39 | 88,49 | 3.257 | 314.889.478 |
| 24/5/2024 | 89,06 | 88,62 | -0,49% | 88,13 | 89,19 | 88,58 | 88,61 | 88,62 | 4.949 | 371.316.705 |
| 23/5/2024 | 89,21 | 89,06 | -0,21% | 88,90 | 89,44 | 89,01 | 88,99 | 89,06 | 1.853 | 210.244.216 |
| 22/5/2024 | 89,49 | 89,25 | -0,15% | 89,13 | 89,60 | 89,38 | 89,25 | 89,34 | 2.740 | 291.600.860 |
| 21/5/2024 | 89,48 | 89,38 | +0,06% | 89,00 | 89,50 | 89,33 | 89,17 | 89,38 | 3.191 | 234.735.428 |
| 20/5/2024 | 88,94 | 89,33 | +0,64% | 88,83 | 89,48 | 89,33 | 89,33 | 89,44 | 2.649 | 268.366.400 |
| 17/5/2024 | 88,98 | 88,76 | -0,06% | 88,61 | 89,30 | 88,98 | 88,70 | 88,76 | 4.207 | 332.435.285 |
| 16/5/2024 | 88,58 | 88,81 | +0,49% | 88,50 | 88,95 | 88,70 | 88,80 | 88,81 | 3.319 | 357.039.087 |
| 15/5/2024 | 87,70 | 88,38 | +0,78% | 87,70 | 88,45 | 88,31 | 88,36 | 88,38 | 4.309 | 273.929.325 |
| 14/5/2024 | 87,90 | 87,70 | -0,11% | 87,70 | 88,20 | 88,07 | 87,70 | 87,77 | 2.141 | 572.356.713 |
| 13/5/2024 | 88,24 | 87,80 | -0,48% | 87,58 | 88,45 | 88,07 | 87,79 | 87,80 | 2.665 | 287.640.677 |
| 10/5/2024 | 88,05 | 88,22 | +0,19% | 87,92 | 88,25 | 88,05 | 88,22 | 88,24 | 5.605 | 237.892.687 |
| 9/5/2024 | 88,12 | 88,05 | -1,57% | 87,77 | 88,20 | 88,01 | 87,84 | 88,04 | 2.394 | 252.657.422 |
| 8/5/2024 | 88,75 | 89,45 | +0,65% | 88,44 | 89,50 | 89,15 | 89,45 | 89,48 | 3.650 | 387.599.039 |
| 7/5/2024 | 88,62 | 88,87 | +0,19% | 88,41 | 89,09 | 88,74 | 88,80 | 88,87 | 1.836 | 216.972.638 |
| 6/5/2024 | 88,49 | 88,70 | +0,24% | 88,12 | 89,30 | 88,74 | 88,48 | 88,70 | 5.963 | 270.013.436 |
| 3/5/2024 | 88,28 | 88,49 | +0,57% | 88,00 | 89,01 | 88,32 | 88,08 | 88,49 | 7.251 | 385.035.963 |
| 2/5/2024 | 88,10 | 87,99 | -0,12% | 87,20 | 89,20 | 88,26 | 87,90 | 87,99 | 3.982 | 406.194.047 |
| 30/4/2024 | 88,00 | 88,10 | +0,18% | 87,83 | 88,89 | 88,25 | 88,09 | 88,10 | 5.139 | 248.654.756 |
| 29/4/2024 | 88,35 | 87,94 | -0,32% | 87,65 | 88,35 | 87,95 | 87,93 | 87,94 | 3.342 | 244.004.381 |
| 26/4/2024 | 88,20 | 88,22 | +0,03% | 87,71 | 88,35 | 88,07 | 88,12 | 88,22 | 5.458 | 247.782.104 |
| 25/4/2024 | 88,78 | 88,19 | -0,66% | 88,00 | 88,89 | 88,39 | 88,19 | 88,20 | 4.868 | 296.872.352 |
| 24/4/2024 | 88,85 | 88,78 | +0,01% | 88,45 | 88,95 | 88,76 | 88,78 | 88,79 | 3.065 | 259.714.472 |
| 23/4/2024 | 88,87 | 88,77 | +0,01% | 88,30 | 88,95 | 88,65 | 88,60 | 88,77 | 2.250 | 182.086.181 |
| 22/4/2024 | 88,81 | 88,76 | -0,06% | 88,50 | 89,00 | 88,79 | 88,75 | 88,76 | 4.210 | 263.365.071 |
| 19/4/2024 | 88,58 | 88,81 | +0,26% | 88,00 | 88,99 | 88,61 | 88,77 | 88,82 | 5.366 | 217.914.570 |
| 18/4/2024 | 88,75 | 88,58 | -0,23% | 88,03 | 88,77 | 88,41 | 88,55 | 88,58 | 2.607 | 182.712.894 |
| 17/4/2024 | 88,30 | 88,78 | +0,38% | 88,00 | 88,85 | 88,48 | 88,51 | 88,78 | 3.132 | 228.088.205 |
| 16/4/2024 | 88,96 | 88,44 | -0,62% | 88,14 | 89,00 | 88,60 | 88,31 | 88,44 | 4.608 | 265.822.051 |
| 15/4/2024 | 89,12 | 88,99 | -0,15% | 88,65 | 89,12 | 88,94 | 88,99 | 89,00 | 4.804 | 285.363.962 |
| 12/4/2024 | 88,65 | 89,12 | -0,06% | 88,64 | 89,17 | 89,07 | 89,08 | 89,12 | 4.755 | 248.436.905 |
| 11/4/2024 | 88,83 | 89,17 | +0,60% | 88,64 | 89,27 | 89,04 | 89,16 | 89,17 | 2.618 | 211.596.239 |
| 10/4/2024 | 89,05 | 88,64 | -0,46% | 87,80 | 89,27 | 88,80 | 88,56 | 88,64 | 2.923 | 258.091.479 |
| 9/4/2024 | 88,96 | 89,05 | +0,10% | 88,85 | 89,30 | 89,06 | 89,05 | 89,24 | 2.627 | 199.277.947 |
| 8/4/2024 | 89,03 | 88,96 | -1,12% | 88,32 | 89,32 | 88,89 | 88,94 | 88,96 | 3.413 | 274.038.264 |
| 5/4/2024 | 89,53 | 89,97 | +0,49% | 89,17 | 89,99 | 89,63 | 89,95 | 89,97 | 4.674 | 278.299.295 |
| 4/4/2024 | 89,88 | 89,53 | -0,22% | 89,09 | 90,00 | 89,57 | 89,17 | 89,53 | 4.899 | 251.752.980 |
| 3/4/2024 | 89,19 | 89,73 | +0,61% | 89,19 | 90,00 | 89,74 | 89,73 | 89,80 | 1.689 | 337.366.935 |
| 2/4/2024 | 88,95 | 89,19 | +0,36% | 88,78 | 89,28 | 89,02 | 89,19 | 89,20 | 3.339 | 238.145.411 |
| 1/4/2024 | 88,28 | 88,87 | +0,65% | 88,11 | 88,98 | 88,56 | 88,83 | 88,87 | 4.725 | 424.046.000 |
| 28/3/2024 | 87,50 | 88,30 | +1,05% | 87,50 | 88,38 | 88,00 | 88,27 | 88,30 | 3.403 | 325.136.955 |
| 27/3/2024 | 86,98 | 87,38 | +0,46% | 86,60 | 87,50 | 87,19 | 87,38 | 87,45 | 3.095 | 277.415.623 |
| 26/3/2024 | 87,40 | 86,98 | -0,20% | 86,51 | 87,48 | 87,06 | 86,89 | 86,98 | 3.029 | 198.957.329 |
| 25/3/2024 | 86,98 | 87,15 | +0,18% | 86,50 | 87,48 | 87,07 | 87,15 | 87,47 | 3.466 | 258.630.268 |
| 22/3/2024 | 86,65 | 86,99 | +0,39% | 86,55 | 87,00 | 86,84 | 86,95 | 86,99 | 4.377 | 216.005.916 |
| 21/3/2024 | 86,65 | 86,65 | 0,00% | 86,04 | 86,70 | 86,56 | 86,61 | 86,65 | 2.085 | 163.787.225 |
| 20/3/2024 | 86,20 | 86,65 | +0,41% | 86,10 | 86,80 | 86,55 | 86,65 | 86,70 | 2.989 | 184.296.066 |
| 19/3/2024 | 86,38 | 86,30 | -0,09% | 86,15 | 86,56 | 86,33 | 86,30 | 86,34 | 2.669 | 261.772.794 |
| 18/3/2024 | 86,41 | 86,38 | -0,03% | 86,00 | 86,45 | 86,26 | 86,27 | 86,38 | 3.120 | 191.682.242 |
| 15/3/2024 | 85,47 | 86,41 | +1,10% | 85,35 | 86,41 | 86,00 | 86,25 | 86,41 | 4.118 | 247.452.081 |
| 14/3/2024 | 85,84 | 85,47 | -0,45% | 85,25 | 85,86 | 85,62 | 85,45 | 85,47 | 2.629 | 209.587.699 |
| 13/3/2024 | 85,80 | 85,86 | +0,07% | 85,60 | 86,36 | 86,03 | 85,80 | 85,86 | 2.060 | 174.376.090 |
| 12/3/2024 | 85,12 | 85,80 | +0,93% | 85,11 | 86,38 | 85,87 | 85,76 | 85,80 | 3.999 | 229.615.141 |
| 11/3/2024 | 85,78 | 85,01 | -0,90% | 84,84 | 85,78 | 85,25 | 85,01 | 85,02 | 4.481 | 266.143.343 |
| 8/3/2024 | 86,49 | 85,78 | -1,42% | 84,71 | 86,50 | 85,96 | 0,00 | 0,00 | 6.299 | 261.992.835 |
| 7/3/2024 | 86,77 | 87,02 | +0,37% | 86,76 | 87,19 | 87,06 | 87,02 | 87,14 | 3.760 | 235.864.307 |
| 6/3/2024 | 87,12 | 86,70 | -0,48% | 85,51 | 87,25 | 86,63 | 86,68 | 86,70 | 2.696 | 254.249.523 |
| 5/3/2024 | 87,00 | 87,12 | +0,14% | 87,00 | 87,63 | 87,26 | 87,13 | 87,14 | 2.629 | 260.718.297 |
| 4/3/2024 | 86,90 | 87,00 | +0,13% | 86,65 | 87,62 | 87,02 | 87,00 | 87,18 | 4.234 | 331.678.307 |
| 1/3/2024 | 85,94 | 86,89 | +1,32% | 85,81 | 86,98 | 86,27 | 86,83 | 86,89 | 4.314 | 349.333.323 |
| 29/2/2024 | 85,60 | 85,76 | +0,19% | 85,50 | 86,18 | 85,86 | 85,76 | 85,94 | 3.337 | 259.079.072 |
| 28/2/2024 | 84,68 | 85,60 | +1,09% | 84,60 | 85,93 | 85,34 | 85,25 | 85,60 | 6.988 | 460.509.267 |
| 27/2/2024 | 85,25 | 84,68 | -0,67% | 84,31 | 85,72 | 84,85 | 84,68 | 84,72 | 6.840 | 407.919.199 |
| 26/2/2024 | 86,20 | 85,25 | -1,10% | 85,11 | 86,20 | 85,55 | 85,24 | 85,25 | 5.461 | 262.499.440 |
| 23/2/2024 | 85,40 | 86,20 | +0,94% | 85,27 | 86,35 | 85,78 | 0,00 | 0,00 | 5.870 | 245.017.439 |
| 22/2/2024 | 85,19 | 85,40 | +0,25% | 85,18 | 85,49 | 85,27 | 85,36 | 85,40 | 3.128 | 222.752.216 |
| 21/2/2024 | 85,19 | 85,19 | +0,01% | 84,97 | 85,40 | 85,23 | 84,98 | 85,19 | 2.357 | 245.003.665 |
| 20/2/2024 | 85,25 | 85,18 | -0,08% | 84,81 | 85,70 | 85,25 | 85,19 | 85,48 | 5.046 | 262.582.307 |
| 19/2/2024 | 84,85 | 85,25 | +0,47% | 84,85 | 85,62 | 85,23 | 85,21 | 85,25 | 2.624 | 216.840.477 |
| 16/2/2024 | 84,82 | 84,85 | +0,04% | 84,80 | 85,28 | 85,10 | 84,85 | 85,24 | 5.476 | 264.882.899 |
| 15/2/2024 | 84,79 | 84,82 | +0,04% | 84,60 | 85,23 | 84,88 | 84,82 | 84,96 | 4.045 | 276.454.030 |
| 14/2/2024 | 85,16 | 84,79 | -0,43% | 84,70 | 85,21 | 85,02 | 84,79 | 84,88 | 2.233 | 243.055.971 |
| 9/2/2024 | 84,80 | 85,16 | +0,42% | 84,65 | 85,70 | 85,12 | 0,00 | 0,00 | 5.170 | 268.000.426 |
| 8/2/2024 | 84,81 | 84,80 | -1,05% | 84,21 | 84,84 | 84,59 | 84,72 | 84,80 | 4.967 | 288.714.304 |
| 7/2/2024 | 85,30 | 85,70 | +0,47% | 85,09 | 85,70 | 85,43 | 85,67 | 85,70 | 3.270 | 313.947.778 |
| 6/2/2024 | 85,20 | 85,30 | +0,07% | 84,71 | 85,38 | 85,10 | 85,29 | 85,32 | 3.911 | 220.651.755 |
| 5/2/2024 | 85,19 | 85,24 | +0,06% | 84,59 | 85,32 | 84,97 | 85,21 | 85,24 | 2.881 | 300.676.942 |
| 2/2/2024 | 85,29 | 85,19 | -0,13% | 84,72 | 85,34 | 84,89 | 85,19 | 85,23 | 8.086 | 542.236.165 |
| 1/2/2024 | 85,41 | 85,30 | -0,13% | 85,10 | 85,84 | 85,31 | 85,25 | 85,30 | 3.099 | 280.227.641 |
| 31/1/2024 | 85,21 | 85,41 | +0,23% | 85,21 | 85,95 | 85,51 | 85,41 | 85,60 | 6.062 | 293.920.657 |
| 30/1/2024 | 85,59 | 85,21 | -0,11% | 85,20 | 85,60 | 85,28 | 85,21 | 85,27 | 6.016 | 359.628.896 |
| 29/1/2024 | 85,54 | 85,30 | -0,29% | 85,17 | 85,72 | 85,36 | 85,22 | 85,30 | 4.330 | 304.001.298 |
| 26/1/2024 | 85,30 | 85,55 | +0,58% | 85,01 | 85,59 | 85,22 | 85,55 | 85,59 | 4.810 | 329.416.508 |
| 25/1/2024 | 85,07 | 85,06 | +0,13% | 84,75 | 85,28 | 85,00 | 85,06 | 85,19 | 4.594 | 285.717.753 |
| 24/1/2024 | 84,18 | 84,95 | +0,90% | 84,17 | 85,20 | 84,73 | 84,85 | 84,95 | 2.912 | 312.303.753 |
| 23/1/2024 | 84,73 | 84,19 | -0,64% | 84,15 | 84,80 | 84,46 | 84,19 | 84,30 | 5.542 | 370.853.780 |
| 22/1/2024 | 85,50 | 84,73 | -1,00% | 84,55 | 85,50 | 84,83 | 84,73 | 84,75 | 4.320 | 406.329.423 |
| 19/1/2024 | 86,08 | 85,59 | -0,66% | 85,53 | 86,15 | 85,76 | 85,54 | 85,61 | 4.036 | 185.534.656 |
| 18/1/2024 | 86,32 | 86,16 | -0,19% | 86,00 | 86,35 | 86,11 | 86,12 | 86,16 | 2.390 | 169.029.259 |
| 17/1/2024 | 86,51 | 86,32 | -0,22% | 86,07 | 86,60 | 86,41 | 86,29 | 86,32 | 2.856 | 146.671.763 |
| 16/1/2024 | 86,47 | 86,51 | +0,05% | 86,06 | 86,73 | 86,38 | 86,49 | 86,51 | 3.104 | 236.112.337 |
| 15/1/2024 | 86,45 | 86,47 | +0,01% | 86,00 | 86,69 | 86,38 | 86,45 | 86,47 | 4.435 | 261.986.500 |
| 12/1/2024 | 85,84 | 86,46 | +0,71% | 85,34 | 86,70 | 86,10 | 86,46 | 86,50 | 5.087 | 321.456.547 |
| 11/1/2024 | 85,84 | 85,85 | +0,01% | 85,22 | 85,90 | 85,61 | 85,51 | 85,85 | 2.576 | 194.737.499 |
| 10/1/2024 | 85,87 | 85,84 | -0,42% | 85,51 | 86,20 | 85,77 | 85,79 | 85,84 | 2.584 | 204.360.534 |
| 9/1/2024 | 87,20 | 86,20 | -2,02% | 85,50 | 87,20 | 86,17 | 86,10 | 86,20 | 5.176 | 267.734.825 |
| 8/1/2024 | 87,81 | 87,98 | 0,00% | 87,70 | 88,07 | 87,86 | 87,96 | 87,98 | 4.516 | 230.654.427 |
| 5/1/2024 | 87,61 | 87,98 | +0,42% | 87,61 | 88,00 | 87,93 | 87,95 | 87,98 | 2.398 | 199.121.766 |
| 4/1/2024 | 88,08 | 87,61 | -0,56% | 87,61 | 88,10 | 87,84 | 87,61 | 88,07 | 4.790 | 264.630.855 |
| 3/1/2024 | 88,06 | 88,10 | +0,05% | 87,63 | 88,15 | 87,92 | 88,07 | 88,10 | 2.393 | 257.470.420 |
| 2/1/2024 | 87,91 | 88,06 | +0,18% | 87,90 | 88,18 | 88,08 | 88,06 | 88,07 | 2.715 | 234.067.799 |
| 28/12/2023 | 87,67 | 87,90 | +0,26% | 87,60 | 88,13 | 87,87 | 87,89 | 87,90 | 2.534 | 228.752.929 |
| 27/12/2023 | 86,82 | 87,67 | +0,54% | 86,82 | 87,67 | 87,25 | 87,61 | 87,67 | 2.942 | 262.396.510 |
| 26/12/2023 | 86,99 | 87,20 | +0,24% | 86,05 | 87,40 | 86,81 | 87,20 | 87,25 | 3.566 | 296.460.220 |
| 22/12/2023 | 85,49 | 86,99 | +1,74% | 85,30 | 87,00 | 86,22 | 86,99 | 87,00 | 4.669 | 340.527.962 |
| 21/12/2023 | 83,85 | 85,50 | +1,98% | 83,60 | 85,96 | 84,70 | 85,46 | 85,50 | 5.061 | 514.366.601 |
| 20/12/2023 | 83,67 | 83,84 | +0,20% | 83,50 | 84,00 | 83,80 | 83,56 | 83,84 | 3.509 | 218.530.238 |
| 19/12/2023 | 83,10 | 83,67 | +0,81% | 83,00 | 83,95 | 83,47 | 83,65 | 83,67 | 6.250 | 313.315.937 |
| 18/12/2023 | 82,80 | 83,00 | +0,19% | 82,58 | 83,60 | 83,23 | 83,10 | 83,28 | 5.468 | 302.067.808 |
| 15/12/2023 | 82,55 | 82,84 | +0,35% | 82,55 | 83,25 | 82,92 | 82,84 | 82,95 | 5.618 | 230.287.382 |
| 14/12/2023 | 82,50 | 82,55 | +0,06% | 82,50 | 83,40 | 82,79 | 82,55 | 82,82 | 4.823 | 272.256.767 |
| 13/12/2023 | 82,90 | 82,50 | -0,48% | 82,18 | 82,90 | 82,58 | 82,40 | 82,50 | 3.256 | 209.668.094 |
| 12/12/2023 | 83,79 | 82,90 | -1,33% | 82,90 | 83,99 | 83,27 | 82,90 | 82,92 | 3.533 | 224.556.947 |
| 11/12/2023 | 84,49 | 84,02 | -0,56% | 83,83 | 84,50 | 84,16 | 83,90 | 84,02 | 3.601 | 225.465.291 |
| 8/12/2023 | 83,51 | 84,49 | -0,35% | 83,16 | 84,60 | 84,12 | 84,39 | 84,49 | 3.792 | 277.476.097 |
| 7/12/2023 | 85,18 | 84,79 | -0,46% | 84,59 | 85,70 | 85,20 | 84,79 | 85,18 | 4.585 | 389.818.736 |
| 6/12/2023 | 84,69 | 85,18 | +0,58% | 84,59 | 86,00 | 84,98 | 85,18 | 85,30 | 5.822 | 465.881.658 |
| 5/12/2023 | 84,16 | 84,69 | +0,63% | 84,16 | 84,80 | 84,60 | 84,64 | 84,69 | 2.851 | 239.966.724 |
| 4/12/2023 | 84,01 | 84,16 | +0,18% | 84,01 | 84,87 | 84,44 | 84,16 | 84,35 | 5.235 | 251.844.254 |
| 1/12/2023 | 84,22 | 84,01 | -0,25% | 84,00 | 84,62 | 84,12 | 84,01 | 84,03 | 6.063 | 298.473.829 |
| 30/11/2023 | 83,40 | 84,22 | +0,98% | 83,40 | 84,70 | 84,23 | 84,22 | 84,50 | 6.477 | 275.463.372 |
| 29/11/2023 | 83,26 | 83,40 | +0,17% | 83,00 | 83,58 | 83,26 | 83,25 | 83,40 | 3.184 | 269.111.466 |
| 28/11/2023 | 82,61 | 83,26 | +0,66% | 82,60 | 83,47 | 83,18 | 83,26 | 83,37 | 3.748 | 295.173.783 |
| 27/11/2023 | 82,50 | 82,71 | +0,25% | 82,50 | 83,00 | 82,86 | 82,71 | 82,85 | 9.097 | 560.799.865 |
| 24/11/2023 | 82,50 | 82,50 | -0,22% | 81,77 | 82,86 | 82,43 | 82,50 | 82,60 | 8.030 | 304.419.882 |
| 23/11/2023 | 82,76 | 82,68 | -0,08% | 82,50 | 83,10 | 82,71 | 82,68 | 82,76 | 4.347 | 211.766.587 |
| 22/11/2023 | 83,32 | 82,75 | -0,70% | 82,72 | 83,32 | 82,93 | 82,75 | 82,99 | 2.963 | 343.730.926 |
| 21/11/2023 | 83,90 | 83,33 | -0,69% | 83,22 | 83,90 | 83,47 | 83,33 | 83,35 | 5.651 | 254.602.715 |
| 20/11/2023 | 84,10 | 83,91 | -0,26% | 83,50 | 84,27 | 83,75 | 83,81 | 83,91 | 3.883 | 221.983.027 |
| 17/11/2023 | 84,20 | 84,13 | -0,08% | 83,91 | 84,71 | 84,16 | 84,01 | 84,13 | 3.649 | 270.847.620 |
| 16/11/2023 | 84,26 | 84,20 | -0,07% | 83,90 | 84,49 | 84,12 | 84,15 | 84,20 | 6.251 | 399.344.000 |
| 14/11/2023 | 84,14 | 84,26 | +0,12% | 83,30 | 84,50 | 84,04 | 84,26 | 84,30 | 5.639 | 360.348.087 |
| 13/11/2023 | 84,44 | 84,16 | -0,33% | 83,70 | 84,73 | 84,11 | 84,12 | 84,16 | 4.736 | 343.728.334 |
| 10/11/2023 | 85,00 | 84,44 | -0,66% | 84,00 | 85,10 | 84,56 | 84,44 | 84,73 | 4.139 | 240.294.910 |
| 9/11/2023 | 85,45 | 85,00 | -1,39% | 84,86 | 85,47 | 85,06 | 85,00 | 85,14 | 3.314 | 367.680.529 |
| 8/11/2023 | 86,20 | 86,20 | 0,00% | 86,02 | 86,38 | 86,20 | 86,20 | 86,22 | 5.284 | 228.912.278 |
| 7/11/2023 | 85,77 | 86,20 | +0,78% | 85,55 | 86,50 | 85,98 | 86,18 | 86,20 | 4.838 | 329.110.195 |
| 6/11/2023 | 85,48 | 85,53 | +0,51% | 85,12 | 86,55 | 85,62 | 85,53 | 85,75 | 4.986 | 309.298.205 |
| 3/11/2023 | 84,50 | 85,10 | +0,73% | 84,48 | 85,85 | 85,31 | 85,10 | 85,50 | 3.618 | 215.109.063 |
| 1/11/2023 | 84,92 | 84,48 | -0,41% | 84,40 | 85,35 | 84,72 | 84,44 | 84,48 | 3.770 | 216.414.202 |
| 31/10/2023 | 85,40 | 84,83 | -0,43% | 84,50 | 85,55 | 84,94 | 84,83 | 84,90 | 2.831 | 168.465.306 |
| 30/10/2023 | 85,67 | 85,20 | -0,54% | 85,02 | 86,00 | 85,48 | 85,11 | 85,20 | 4.762 | 349.911.210 |
| 27/10/2023 | 85,33 | 85,66 | +0,30% | 85,33 | 85,73 | 85,56 | 85,58 | 85,66 | 5.493 | 226.303.421 |
| 26/10/2023 | 85,26 | 85,40 | +0,16% | 85,05 | 85,72 | 85,27 | 85,16 | 85,40 | 3.437 | 213.186.468 |
| 25/10/2023 | 85,04 | 85,26 | +0,44% | 85,00 | 85,80 | 85,26 | 85,26 | 85,37 | 5.886 | 278.788.354 |
| 24/10/2023 | 85,70 | 84,89 | -0,95% | 84,53 | 86,00 | 85,11 | 84,88 | 84,89 | 5.618 | 227.708.612 |
| 23/10/2023 | 85,29 | 85,70 | +0,48% | 85,29 | 86,02 | 85,64 | 85,53 | 85,70 | 3.690 | 277.463.164 |
| 20/10/2023 | 84,25 | 85,29 | +1,23% | 83,49 | 85,29 | 84,06 | 85,23 | 85,29 | 8.948 | 302.136.905 |
| 19/10/2023 | 85,10 | 84,25 | -1,00% | 83,32 | 85,29 | 84,66 | 84,25 | 84,40 | 4.878 | 299.264.418 |
| 18/10/2023 | 85,67 | 85,10 | -0,56% | 85,03 | 85,79 | 85,47 | 85,07 | 85,10 | 5.137 | 327.318.159 |
| 17/10/2023 | 85,96 | 85,58 | -0,44% | 85,55 | 86,18 | 85,77 | 85,57 | 85,58 | 4.844 | 233.678.132 |
| 16/10/2023 | 86,06 | 85,96 | -0,12% | 85,71 | 86,15 | 85,97 | 85,95 | 85,96 | 5.915 | 214.550.645 |
| 13/10/2023 | 85,86 | 86,06 | +0,24% | 85,71 | 86,19 | 85,94 | 86,04 | 86,06 | 3.204 | 232.951.099 |
| 11/10/2023 | 85,90 | 85,85 | -0,17% | 85,76 | 86,20 | 85,94 | 85,78 | 85,85 | 3.906 | 203.771.248 |
| 10/10/2023 | 85,76 | 86,00 | +0,23% | 85,71 | 86,78 | 86,03 | 85,99 | 86,00 | 4.592 | 335.025.150 |
| 9/10/2023 | 86,10 | 85,80 | -1,23% | 85,53 | 86,10 | 85,72 | 85,80 | 85,90 | 6.070 | 370.848.153 |
| 6/10/2023 | 86,70 | 86,87 | +0,21% | 86,58 | 87,00 | 86,76 | 86,87 | 86,89 | 5.881 | 236.964.988 |
| 5/10/2023 | 86,88 | 86,69 | -0,22% | 86,52 | 87,50 | 86,85 | 86,69 | 86,75 | 3.047 | 246.373.335 |
| 4/10/2023 | 86,92 | 86,88 | +0,09% | 86,63 | 87,66 | 86,90 | 86,72 | 86,88 | 7.360 | 278.151.609 |
| 3/10/2023 | 86,75 | 86,80 | +0,06% | 86,50 | 87,13 | 86,80 | 86,80 | 86,89 | 7.128 | 291.298.625 |
| 2/10/2023 | 87,25 | 86,75 | -0,57% | 86,54 | 87,31 | 86,91 | 86,70 | 86,75 | 3.993 | 251.026.122 |
| 29/9/2023 | 87,00 | 87,25 | +0,31% | 86,70 | 88,15 | 87,41 | 87,10 | 87,25 | 4.502 | 241.500.976 |
| 28/9/2023 | 86,74 | 86,98 | +0,28% | 86,60 | 87,24 | 86,95 | 86,98 | 87,00 | 2.023 | 192.838.836 |
| 27/9/2023 | 87,00 | 86,74 | -0,30% | 86,51 | 87,45 | 86,91 | 86,74 | 86,75 | 2.847 | 309.584.804 |
| 26/9/2023 | 88,15 | 87,00 | -1,30% | 86,52 | 88,15 | 87,14 | 87,00 | 87,04 | 3.461 | 348.798.508 |
| 25/9/2023 | 89,19 | 88,15 | -1,49% | 88,00 | 89,30 | 88,41 | 88,15 | 88,42 | 4.287 | 346.573.149 |
| 22/9/2023 | 89,21 | 89,48 | -0,22% | 89,00 | 90,37 | 89,59 | 89,24 | 89,49 | 6.151 | 310.989.043 |
| 21/9/2023 | 89,30 | 89,68 | -0,36% | 89,02 | 90,75 | 89,69 | 89,68 | 89,80 | 7.309 | 501.504.536 |
| 20/9/2023 | 90,00 | 90,00 | 0,00% | 88,90 | 90,40 | 89,52 | 90,00 | 90,04 | 8.224 | 551.107.816 |
| 19/9/2023 | 91,02 | 90,00 | -2,28% | 89,25 | 91,90 | 90,06 | 90,00 | 90,07 | 7.834 | 448.709.180 |
| 18/9/2023 | 92,20 | 92,10 | -1,49% | 90,67 | 92,27 | 91,37 | 92,09 | 92,10 | 8.454 | 680.628.304 |
| 15/9/2023 | 89,57 | 93,49 | +4,14% | 89,06 | 93,49 | 93,03 | 93,49 | 93,50 | 9.213 | 9.463.868.587 |
| 14/9/2023 | 88,21 | 89,77 | +1,00% | 88,04 | 89,85 | 89,60 | 89,77 | 89,79 | 8.415 | 751.904.309 |
| 13/9/2023 | 88,49 | 88,88 | +0,43% | 87,60 | 88,96 | 88,48 | 88,70 | 88,88 | 1.524 | 539.086.195 |
| 12/9/2023 | 88,15 | 88,50 | +0,10% | 88,11 | 88,58 | 88,34 | 88,37 | 88,50 | 8.351 | 441.427.366 |
| 11/9/2023 | 88,36 | 88,41 | -1,27% | 87,45 | 88,49 | 87,99 | 88,30 | 88,42 | 9.639 | 629.966.364 |
| 8/9/2023 | 90,00 | 89,55 | -0,47% | 89,01 | 91,44 | 90,69 | 89,51 | 89,55 | 9.604 | 607.115.357 |
| 6/9/2023 | 89,90 | 89,97 | +0,08% | 89,57 | 90,14 | 89,92 | 89,65 | 89,97 | 9.027 | 328.885.133 |
| 5/9/2023 | 89,54 | 89,90 | +0,40% | 89,04 | 90,12 | 89,77 | 89,88 | 89,90 | 323 | 433.483.251 |
| 4/9/2023 | 88,85 | 89,54 | +0,06% | 88,81 | 89,89 | 89,71 | 89,54 | 89,68 | 5.033 | 304.796.226 |
| 1/9/2023 | 89,60 | 89,49 | -0,27% | 88,99 | 89,90 | 89,59 | 89,48 | 89,49 | 7.692 | 380.049.727 |
| 31/8/2023 | 88,24 | 89,73 | +1,68% | 87,72 | 89,89 | 89,19 | 89,70 | 89,73 | 7.117 | 407.999.707 |
| 30/8/2023 | 87,95 | 88,25 | +0,31% | 87,50 | 88,40 | 88,00 | 87,68 | 88,25 | 8.013 | 384.606.466 |
| 29/8/2023 | 88,00 | 87,98 | -0,02% | 87,51 | 88,15 | 87,90 | 87,90 | 87,98 | 8.071 | 367.299.434 |
| 28/8/2023 | 88,15 | 88,00 | -0,31% | 87,22 | 88,15 | 87,89 | 88,00 | 88,04 | 7.657 | 344.145.680 |
| 25/8/2023 | 87,89 | 88,27 | +0,39% | 87,77 | 88,29 | 88,06 | 88,26 | 88,27 | 5.662 | 304.063.766 |
| 24/8/2023 | 88,00 | 87,93 | -0,42% | 87,51 | 88,10 | 87,76 | 87,80 | 87,93 | 6.016 | 280.062.598 |
| 23/8/2023 | 87,30 | 88,30 | +0,57% | 87,03 | 88,33 | 87,65 | 88,29 | 88,30 | 9.771 | 492.240.025 |
| 22/8/2023 | 87,53 | 87,80 | +0,13% | 86,99 | 87,87 | 87,57 | 87,73 | 87,80 | 9.957 | 483.047.376 |
| 21/8/2023 | 86,01 | 87,69 | +2,14% | 86,01 | 87,93 | 87,33 | 87,68 | 87,69 | 5.574 | 796.786.301 |
| 18/8/2023 | 86,00 | 85,85 | -0,15% | 85,50 | 86,43 | 85,83 | 85,85 | 85,88 | 3.862 | 298.118.424 |
| 17/8/2023 | 86,16 | 85,98 | -0,31% | 85,90 | 86,39 | 86,05 | 85,98 | 86,00 | 4.334 | 346.740.509 |
| 16/8/2023 | 86,48 | 86,25 | -0,24% | 86,01 | 86,65 | 86,25 | 86,25 | 86,26 | 5.456 | 301.523.075 |
| 15/8/2023 | 86,78 | 86,46 | -0,37% | 86,21 | 86,99 | 86,67 | 86,45 | 86,46 | 3.937 | 281.576.422 |
| 14/8/2023 | 86,21 | 86,78 | +0,67% | 86,21 | 86,81 | 86,52 | 86,77 | 86,78 | 8.254 | 427.630.982 |
| 11/8/2023 | 85,89 | 86,20 | +0,65% | 85,80 | 86,94 | 86,14 | 86,20 | 86,56 | 4.315 | 385.016.863 |
| 10/8/2023 | 85,96 | 85,64 | -0,37% | 85,27 | 86,17 | 85,64 | 85,64 | 85,70 | 5.184 | 365.936.235 |
| 9/8/2023 | 86,98 | 85,96 | -1,17% | 85,94 | 86,98 | 86,25 | 85,95 | 85,96 | 6.082 | 375.896.132 |
| 8/8/2023 | 87,11 | 86,98 | -1,66% | 86,61 | 87,43 | 86,86 | 86,83 | 86,98 | 6.326 | 394.725.962 |
| 7/8/2023 | 88,85 | 88,45 | -0,61% | 88,06 | 89,18 | 88,60 | 88,41 | 88,45 | 6.100 | 453.605.517 |
| 4/8/2023 | 88,74 | 88,99 | +0,27% | 88,50 | 89,00 | 88,77 | 88,95 | 88,99 | 3.346 | 272.614.063 |
| 3/8/2023 | 88,31 | 88,75 | +0,51% | 88,30 | 88,87 | 88,59 | 88,75 | 88,85 | 3.608 | 265.426.853 |
| 2/8/2023 | 88,17 | 88,30 | +0,15% | 87,52 | 88,80 | 88,36 | 88,30 | 88,54 | 6.311 | 319.456.637 |
| 1/8/2023 | 87,98 | 88,17 | +0,09% | 87,67 | 88,45 | 88,06 | 87,99 | 88,17 | 7.240 | 408.415.323 |
| 31/7/2023 | 86,87 | 88,09 | +1,60% | 86,87 | 88,10 | 87,45 | 88,01 | 88,09 | 8.316 | 362.841.015 |
| 28/7/2023 | 86,29 | 86,70 | +0,52% | 85,93 | 87,00 | 86,52 | 86,70 | 86,75 | 6.890 | 354.906.352 |
| 27/7/2023 | 87,69 | 86,25 | -1,44% | 85,50 | 88,17 | 86,45 | 86,25 | 86,30 | 9.065 | 647.586.600 |
| 26/7/2023 | 87,99 | 87,51 | -0,55% | 87,51 | 88,60 | 87,97 | 87,51 | 87,80 | 6.328 | 318.969.138 |
| 25/7/2023 | 87,90 | 87,99 | +0,10% | 87,65 | 88,00 | 87,85 | 87,98 | 87,99 | 5.677 | 296.964.848 |
| 24/7/2023 | 88,40 | 87,90 | -0,40% | 87,38 | 88,88 | 87,81 | 87,83 | 87,90 | 5.599 | 458.285.129 |
| 21/7/2023 | 88,55 | 88,25 | -0,29% | 88,20 | 88,70 | 88,31 | 88,24 | 88,25 | 4.332 | 297.438.264 |
| 20/7/2023 | 88,93 | 88,51 | -0,46% | 88,47 | 88,99 | 88,71 | 88,51 | 88,65 | 3.875 | 286.510.765 |
| 19/7/2023 | 89,00 | 88,92 | +0,02% | 88,70 | 89,20 | 88,92 | 88,85 | 88,92 | 5.414 | 280.100.399 |
| 18/7/2023 | 88,75 | 88,90 | +0,17% | 88,70 | 89,61 | 88,92 | 88,89 | 88,90 | 5.532 | 336.009.173 |
| 17/7/2023 | 88,99 | 88,75 | -0,17% | 88,49 | 89,28 | 88,84 | 88,73 | 88,75 | 7.536 | 286.740.457 |
| 14/7/2023 | 88,50 | 88,90 | +0,45% | 88,33 | 89,21 | 88,79 | 88,89 | 88,90 | 6.539 | 351.161.733 |
| 13/7/2023 | 88,90 | 88,50 | -0,17% | 88,00 | 89,40 | 88,56 | 88,35 | 88,50 | 6.569 | 292.320.189 |
| 12/7/2023 | 88,92 | 88,65 | -0,23% | 88,15 | 89,00 | 88,52 | 88,65 | 88,90 | 5.443 | 307.713.912 |
| 11/7/2023 | 89,49 | 88,85 | -0,35% | 88,51 | 89,71 | 88,97 | 88,80 | 88,85 | 8.995 | 319.837.440 |
| 10/7/2023 | 90,11 | 89,16 | -3,09% | 89,11 | 90,39 | 89,59 | 89,16 | 89,39 | 8.169 | 519.696.152 |
| 7/7/2023 | 92,77 | 92,00 | -0,76% | 92,00 | 93,40 | 92,93 | 91,98 | 92,00 | 4.442 | 572.406.482 |
| 6/7/2023 | 92,15 | 92,70 | +0,60% | 91,86 | 92,80 | 92,49 | 92,64 | 92,70 | 4.370 | 344.446.023 |
| 5/7/2023 | 91,80 | 92,15 | +0,39% | 91,70 | 92,27 | 91,96 | 92,10 | 92,15 | 3.468 | 373.863.102 |
| 4/7/2023 | 90,14 | 91,79 | +1,99% | 90,14 | 92,00 | 90,92 | 91,75 | 91,79 | 5.901 | 514.514.934 |
| 3/7/2023 | 89,29 | 90,00 | +0,80% | 89,29 | 90,14 | 89,93 | 89,98 | 90,00 | 4.673 | 532.056.348 |
| 30/6/2023 | 89,45 | 89,29 | 0,00% | 88,50 | 89,49 | 88,99 | 89,29 | 89,30 | 8.002 | 473.956.692 |
| 29/6/2023 | 88,77 | 89,29 | +0,90% | 88,70 | 89,48 | 89,07 | 89,29 | 89,39 | 5.208 | 378.071.617 |
| 28/6/2023 | 89,00 | 88,49 | -0,39% | 88,26 | 89,57 | 88,82 | 88,49 | 88,79 | 6.665 | 378.014.839 |
| 27/6/2023 | 88,68 | 88,84 | +0,19% | 88,61 | 89,20 | 88,87 | 88,83 | 88,84 | 3.988 | 312.346.607 |
| 26/6/2023 | 88,56 | 88,67 | +0,12% | 87,80 | 89,24 | 88,71 | 88,66 | 88,67 | 6.020 | 314.755.618 |
| 23/6/2023 | 87,02 | 88,56 | +1,34% | 87,02 | 88,64 | 88,03 | 88,56 | 88,60 | 7.159 | 412.077.851 |
| 22/6/2023 | 87,75 | 87,39 | +0,01% | 87,05 | 88,00 | 87,41 | 87,39 | 87,40 | 8.057 | 414.066.129 |
| 21/6/2023 | 88,45 | 87,38 | -1,21% | 87,30 | 89,00 | 88,09 | 87,38 | 87,83 | 8.779 | 502.665.436 |
| 20/6/2023 | 87,52 | 88,45 | +1,26% | 87,47 | 88,70 | 88,30 | 88,45 | 88,49 | 4.481 | 442.897.156 |
| 19/6/2023 | 86,60 | 87,35 | +1,22% | 86,09 | 87,50 | 86,69 | 87,34 | 87,35 | 1.052 | 656.200.382 |
| 16/6/2023 | 86,05 | 86,30 | +0,42% | 85,71 | 86,98 | 86,29 | 86,25 | 86,30 | 9.526 | 615.856.757 |
| 15/6/2023 | 85,65 | 85,94 | +0,21% | 85,47 | 86,39 | 85,94 | 85,94 | 86,14 | 8.740 | 503.064.173 |
| 14/6/2023 | 85,10 | 85,76 | +0,78% | 84,83 | 85,80 | 85,32 | 85,71 | 85,76 | 4.931 | 412.437.628 |
| 13/6/2023 | 85,23 | 85,10 | +0,12% | 84,79 | 85,35 | 85,06 | 85,02 | 85,10 | 4.226 | 922.978.991 |
| 12/6/2023 | 85,70 | 85,00 | -0,53% | 84,91 | 85,78 | 85,28 | 85,00 | 85,09 | 9.848 | 591.485.625 |
| 9/6/2023 | 84,98 | 85,45 | -0,73% | 84,86 | 85,56 | 85,30 | 85,40 | 85,45 | 4.986 | 377.947.490 |
| 7/6/2023 | 86,50 | 86,08 | -0,17% | 85,01 | 87,13 | 85,96 | 86,07 | 86,08 | 7.026 | 1.091.468.248 |
| 6/6/2023 | 86,04 | 86,23 | +0,19% | 85,63 | 86,83 | 86,24 | 86,20 | 86,23 | 7.078 | 400.023.045 |
| 5/6/2023 | 86,50 | 86,07 | +0,20% | 85,30 | 87,80 | 86,42 | 86,00 | 86,07 | 8.634 | 518.753.235 |
| 2/6/2023 | 85,56 | 85,90 | +0,82% | 85,00 | 87,01 | 85,89 | 85,86 | 85,90 | 8.149 | 464.387.670 |
| 1/6/2023 | 87,35 | 85,20 | -2,10% | 84,30 | 87,49 | 85,58 | 85,20 | 85,38 | 631 | 925.427.793 |
| 31/5/2023 | 87,00 | 87,03 | +0,21% | 86,14 | 88,41 | 87,26 | 87,03 | 87,10 | 8.475 | 357.736.026 |
| 30/5/2023 | 87,85 | 86,85 | -0,80% | 86,14 | 88,10 | 87,32 | 86,85 | 87,05 | 4.613 | 333.697.141 |
| 29/5/2023 | 87,43 | 87,55 | +0,34% | 87,30 | 87,91 | 87,54 | 87,55 | 87,75 | 3.768 | 275.124.291 |
| 26/5/2023 | 87,98 | 87,25 | -0,83% | 87,13 | 88,31 | 87,63 | 87,25 | 87,38 | 5.545 | 309.747.371 |
| 25/5/2023 | 87,80 | 87,98 | +0,73% | 87,51 | 88,12 | 87,82 | 87,97 | 87,98 | 5.878 | 346.764.571 |
| 24/5/2023 | 87,99 | 87,34 | 0,00% | 87,34 | 88,20 | 87,94 | 87,34 | 87,82 | 6.280 | 291.352.361 |
| 23/5/2023 | 87,82 | 87,34 | -0,41% | 86,91 | 88,40 | 87,36 | 87,34 | 87,35 | 6.025 | 325.403.388 |
| 22/5/2023 | 88,50 | 87,70 | -0,90% | 87,12 | 88,85 | 87,95 | 87,70 | 87,74 | 5.645 | 400.557.759 |
| 19/5/2023 | 88,56 | 88,50 | -0,07% | 88,10 | 89,00 | 88,51 | 88,44 | 88,50 | 5.179 | 380.516.073 |
| 18/5/2023 | 89,00 | 88,56 | -0,49% | 88,20 | 89,88 | 88,92 | 88,50 | 88,56 | 6.276 | 467.604.988 |
| 17/5/2023 | 86,59 | 89,00 | +2,78% | 86,59 | 89,39 | 87,80 | 89,00 | 89,08 | 4.311 | 608.956.225 |
| 16/5/2023 | 86,15 | 86,59 | +0,51% | 85,91 | 86,86 | 86,54 | 86,59 | 86,60 | 5.348 | 440.237.207 |
| 15/5/2023 | 84,40 | 86,15 | +2,55% | 84,40 | 86,30 | 85,74 | 86,14 | 86,15 | 7.948 | 492.856.534 |
| 12/5/2023 | 83,77 | 84,01 | +0,43% | 83,77 | 84,93 | 84,51 | 84,01 | 84,20 | 4.513 | 278.396.256 |
| 11/5/2023 | 83,45 | 83,65 | +0,41% | 83,31 | 83,94 | 83,62 | 83,65 | 83,70 | 3.073 | 231.776.275 |
| 10/5/2023 | 82,75 | 83,31 | +0,95% | 82,75 | 83,38 | 83,14 | 83,26 | 83,31 | 3.140 | 252.878.974 |
| 9/5/2023 | 82,32 | 82,53 | -1,46% | 82,14 | 83,43 | 82,71 | 82,53 | 82,69 | 8.488 | 425.455.108 |
| 8/5/2023 | 83,83 | 83,75 | +0,12% | 81,90 | 84,92 | 83,65 | 83,70 | 83,75 | 9.724 | 556.468.176 |
| 5/5/2023 | 82,99 | 83,65 | +1,39% | 82,99 | 84,17 | 83,56 | 83,56 | 83,65 | 5.269 | 348.247.309 |
| 4/5/2023 | 83,50 | 82,50 | -0,60% | 82,19 | 84,24 | 83,08 | 82,50 | 82,78 | 9.436 | 371.895.126 |
| 3/5/2023 | 83,80 | 83,00 | -0,93% | 81,82 | 84,99 | 83,50 | 83,00 | 83,15 | 9.884 | 564.282.443 |
| 2/5/2023 | 83,09 | 83,78 | +1,13% | 81,89 | 84,59 | 83,76 | 83,67 | 83,78 | 7.086 | 528.532.077 |
| 28/4/2023 | 80,00 | 82,84 | +3,69% | 79,87 | 83,00 | 81,25 | 82,79 | 82,84 | 5.145 | 529.328.963 |
| 27/4/2023 | 79,20 | 79,89 | +1,09% | 79,20 | 80,00 | 79,71 | 79,85 | 79,89 | 4.860 | 338.228.427 |
| 26/4/2023 | 79,20 | 79,03 | -0,04% | 78,96 | 79,58 | 79,31 | 79,03 | 79,29 | 3.660 | 334.990.509 |
| 25/4/2023 | 79,00 | 79,06 | +0,20% | 78,76 | 79,30 | 79,07 | 79,05 | 79,06 | 5.711 | 465.793.835 |
| 24/4/2023 | 78,90 | 78,90 | +0,13% | 78,35 | 79,20 | 78,69 | 78,89 | 78,90 | 4.531 | 370.378.492 |
| 20/4/2023 | 78,80 | 78,80 | +0,57% | 78,00 | 79,73 | 79,04 | 78,79 | 78,80 | 7.806 | 500.256.102 |
| 19/4/2023 | 78,29 | 78,35 | +0,08% | 78,29 | 79,60 | 79,03 | 78,35 | 78,71 | 6.095 | 531.023.106 |
| 18/4/2023 | 77,19 | 78,29 | +1,69% | 77,12 | 78,32 | 77,87 | 77,95 | 78,29 | 5.497 | 405.393.662 |
| 17/4/2023 | 76,60 | 76,99 | +0,76% | 76,60 | 77,53 | 77,11 | 76,90 | 76,99 | 5.760 | 546.150.880 |
| 14/4/2023 | 76,44 | 76,41 | +0,09% | 76,25 | 76,89 | 76,41 | 76,41 | 76,42 | 6.445 | 521.372.517 |
| 13/4/2023 | 76,59 | 76,34 | -0,33% | 76,20 | 76,80 | 76,43 | 76,30 | 76,34 | 5.195 | 421.318.016 |
| 12/4/2023 | 76,89 | 76,59 | -0,40% | 76,28 | 76,89 | 76,50 | 76,57 | 76,59 | 5.103 | 442.877.986 |
| 11/4/2023 | 76,70 | 76,90 | -1,54% | 76,66 | 77,63 | 77,03 | 76,90 | 76,95 | 5.582 | 453.678.122 |
| 10/4/2023 | 78,06 | 78,10 | +0,22% | 77,35 | 78,67 | 78,03 | 78,01 | 78,10 | 8.066 | 943.863.289 |
| 6/4/2023 | 78,30 | 77,93 | -0,47% | 77,53 | 78,64 | 78,15 | 77,92 | 77,93 | 5.056 | 412.149.226 |
| 5/4/2023 | 78,31 | 78,30 | -0,01% | 78,00 | 78,65 | 78,34 | 78,27 | 78,30 | 6.516 | 367.754.031 |
| 4/4/2023 | 78,64 | 78,31 | +0,27% | 78,11 | 78,64 | 78,29 | 78,31 | 78,32 | 4.850 | 336.130.658 |
| 3/4/2023 | 77,40 | 78,10 | +1,10% | 77,40 | 79,10 | 78,46 | 78,10 | 78,19 | 1.356 | 599.787.121 |
| 31/3/2023 | 76,74 | 77,25 | +0,98% | 76,66 | 77,94 | 77,21 | 77,25 | 77,30 | 5.407 | 480.200.019 |
| 30/3/2023 | 79,99 | 76,50 | -4,36% | 76,05 | 79,99 | 77,39 | 76,50 | 76,55 | 9.607 | 910.128.728 |
| 29/3/2023 | 81,10 | 79,99 | -1,49% | 79,51 | 81,15 | 80,33 | 79,99 | 80,00 | 7.879 | 447.066.929 |
| 28/3/2023 | 81,14 | 81,20 | +0,11% | 81,00 | 81,58 | 81,19 | 81,12 | 81,20 | 4.053 | 282.858.918 |
| 27/3/2023 | 81,50 | 81,11 | -0,49% | 81,00 | 81,70 | 81,38 | 81,10 | 81,11 | 4.973 | 272.112.373 |
| 24/3/2023 | 81,35 | 81,51 | +0,39% | 81,05 | 81,92 | 81,36 | 81,22 | 81,51 | 8.501 | 264.621.841 |
| 23/3/2023 | 81,71 | 81,19 | -0,64% | 81,06 | 81,99 | 81,54 | 81,10 | 81,19 | 5.079 | 266.808.460 |
| 22/3/2023 | 81,80 | 81,71 | -0,21% | 81,61 | 81,98 | 81,78 | 81,71 | 81,78 | 3.680 | 227.545.606 |
| 21/3/2023 | 81,61 | 81,88 | +0,53% | 81,40 | 82,24 | 81,68 | 81,75 | 81,88 | 3.821 | 250.252.709 |
| 20/3/2023 | 81,58 | 81,45 | -0,06% | 81,43 | 81,99 | 81,67 | 81,45 | 81,59 | 3.265 | 271.952.698 |
| 17/3/2023 | 81,71 | 81,50 | -0,12% | 81,50 | 82,50 | 81,82 | 81,50 | 81,84 | 4.836 | 386.996.710 |
| 16/3/2023 | 81,62 | 81,60 | -0,02% | 81,13 | 81,94 | 81,44 | 81,59 | 81,60 | 5.900 | 317.384.668 |
| 15/3/2023 | 81,80 | 81,62 | +0,15% | 81,44 | 81,96 | 81,62 | 81,62 | 81,68 | 4.124 | 275.424.060 |
| 14/3/2023 | 81,13 | 81,50 | +0,59% | 80,95 | 82,00 | 81,44 | 81,50 | 81,80 | 4.904 | 362.216.947 |
| 13/3/2023 | 81,97 | 81,02 | -1,12% | 80,93 | 82,32 | 81,21 | 81,02 | 81,03 | 5.195 | 408.282.570 |
| 10/3/2023 | 81,82 | 81,94 | +0,15% | 81,42 | 82,00 | 81,78 | 81,92 | 81,94 | 5.191 | 391.711.847 |
| 9/3/2023 | 81,90 | 81,82 | -0,11% | 81,42 | 82,10 | 81,68 | 81,73 | 81,82 | 4.985 | 307.646.742 |
| 8/3/2023 | 82,61 | 81,91 | -2,14% | 81,75 | 82,78 | 82,25 | 81,91 | 81,95 | 6.107 | 468.487.594 |
| 7/3/2023 | 84,80 | 83,70 | -1,30% | 83,61 | 85,08 | 84,15 | 83,70 | 83,89 | 6.691 | 445.101.462 |
| 6/3/2023 | 85,44 | 84,80 | -0,75% | 84,47 | 85,74 | 85,11 | 84,80 | 84,81 | 6.001 | 366.927.807 |
| 3/3/2023 | 85,00 | 85,44 | +0,52% | 85,00 | 85,75 | 85,51 | 85,17 | 85,44 | 5.226 | 297.424.700 |
| 2/3/2023 | 85,00 | 85,00 | 0,00% | 84,84 | 85,94 | 85,30 | 84,98 | 85,00 | 8.095 | 305.894.296 |
| 1/3/2023 | 84,40 | 85,00 | +0,71% | 84,26 | 85,98 | 84,81 | 84,84 | 85,00 | 6.834 | 360.542.167 |
| 28/2/2023 | 83,77 | 84,40 | +0,80% | 83,76 | 84,75 | 84,06 | 84,40 | 84,54 | 4.437 | 358.561.065 |
| 27/2/2023 | 83,70 | 83,73 | +0,04% | 83,43 | 83,80 | 83,61 | 83,73 | 83,80 | 4.838 | 378.321.958 |
| 24/2/2023 | 83,56 | 83,70 | +0,18% | 83,52 | 83,70 | 83,62 | 83,66 | 83,70 | 4.057 | 329.950.823 |
| 23/2/2023 | 83,49 | 83,55 | +0,10% | 83,47 | 83,60 | 83,56 | 83,50 | 83,55 | 3.805 | 274.297.817 |
| 22/2/2023 | 83,58 | 83,47 | -0,04% | 83,21 | 83,60 | 83,52 | 83,55 | 83,60 | 3.205 | 241.606.960 |
| 17/2/2023 | 83,70 | 83,50 | -0,24% | 83,36 | 84,05 | 83,60 | 83,48 | 83,50 | 8.334 | 425.612.583 |
| 16/2/2023 | 84,01 | 83,70 | -0,36% | 83,53 | 84,83 | 84,04 | 83,69 | 83,70 | 6.877 | 422.035.079 |
| 15/2/2023 | 83,61 | 84,00 | +0,60% | 83,61 | 84,30 | 84,09 | 83,99 | 84,00 | 8.235 | 408.663.360 |
| 14/2/2023 | 82,79 | 83,50 | +0,86% | 82,79 | 84,32 | 83,34 | 83,50 | 83,58 | 7.665 | 548.974.165 |
| 13/2/2023 | 84,01 | 82,79 | -1,44% | 82,74 | 84,35 | 83,19 | 82,79 | 82,88 | 8.302 | 583.363.989 |
| 10/2/2023 | 85,16 | 84,00 | -2,01% | 83,87 | 85,40 | 84,27 | 83,98 | 84,05 | 8.182 | 718.333.625 |
| 9/2/2023 | 85,76 | 85,72 | -0,22% | 85,10 | 86,11 | 85,57 | 85,79 | 85,85 | 4.785 | 284.543.080 |
| 8/2/2023 | 86,45 | 85,91 | -1,78% | 85,50 | 86,47 | 85,84 | 85,75 | 85,91 | 4.899 | 450.983.470 |
| 7/2/2023 | 88,00 | 87,47 | -0,81% | 87,05 | 88,16 | 87,77 | 87,47 | 87,55 | 3.095 | 286.261.783 |
| 6/2/2023 | 87,92 | 88,18 | +0,30% | 87,76 | 88,18 | 87,93 | 88,00 | 88,14 | 4.442 | 321.522.663 |
| 3/2/2023 | 87,79 | 87,92 | +0,15% | 87,65 | 88,00 | 87,88 | 87,86 | 87,92 | 3.538 | 249.694.269 |
| 2/2/2023 | 87,77 | 87,79 | +0,05% | 87,50 | 88,05 | 87,82 | 87,79 | 87,86 | 2.966 | 254.153.237 |
| 1/2/2023 | 86,77 | 87,75 | +1,15% | 86,77 | 88,07 | 87,69 | 87,75 | 87,90 | 7.646 | 388.117.499 |
| 31/1/2023 | 86,51 | 86,75 | -0,40% | 86,51 | 87,84 | 87,28 | 86,75 | 86,98 | 3.725 | 285.102.302 |
| 30/1/2023 | 86,98 | 87,10 | +0,14% | 86,57 | 87,33 | 87,02 | 87,10 | 87,15 | 5.477 | 326.882.636 |
| 27/1/2023 | 86,51 | 86,98 | -0,02% | 86,51 | 87,51 | 87,13 | 86,98 | 87,12 | 4.187 | 257.199.718 |
| 26/1/2023 | 86,84 | 87,00 | +0,18% | 86,80 | 87,12 | 86,94 | 86,80 | 87,00 | 3.754 | 251.297.939 |
| 25/1/2023 | 86,55 | 86,84 | +0,31% | 86,11 | 86,90 | 86,64 | 86,84 | 86,85 | 2.858 | 265.765.084 |
| 24/1/2023 | 86,57 | 86,57 | -0,47% | 86,19 | 87,19 | 86,66 | 86,55 | 86,57 | 3.975 | 361.201.756 |
| 23/1/2023 | 87,26 | 86,98 | -0,33% | 86,59 | 87,53 | 87,06 | 86,98 | 87,17 | 6.604 | 447.784.888 |