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.
RECV3 - PETRORECSA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 12,93 | 12,85 | -0,70% | 12,78 | 13,10 | 12,89 | 12,84 | 12,85 | 5.558 | 2.979.911.600 |
| 4/9/2025 | 13,01 | 12,94 | -0,46% | 12,81 | 13,04 | 12,95 | 12,93 | 12,95 | 6.039 | 1.789.493.900 |
| 3/9/2025 | 13,12 | 13,00 | -1,22% | 13,00 | 13,25 | 13,11 | 13,00 | 13,08 | 5.911 | 2.602.106.400 |
| 2/9/2025 | 13,11 | 13,16 | +0,23% | 13,07 | 13,36 | 13,19 | 13,16 | 13,17 | 9.143 | 2.718.728.500 |
| 1/9/2025 | 13,01 | 13,13 | +1,55% | 12,98 | 13,24 | 13,15 | 13,12 | 13,14 | 4.364 | 2.167.280.900 |
| 29/8/2025 | 12,99 | 12,93 | -0,15% | 12,81 | 12,99 | 12,90 | 12,92 | 12,93 | 7.588 | 5.716.991.100 |
| 28/8/2025 | 12,98 | 12,95 | +0,39% | 12,83 | 13,03 | 12,92 | 12,92 | 12,95 | 6.655 | 3.195.587.400 |
| 27/8/2025 | 12,86 | 12,90 | +0,55% | 12,72 | 12,95 | 12,86 | 12,88 | 12,90 | 5.885 | 2.739.420.700 |
| 26/8/2025 | 13,02 | 12,83 | -2,06% | 12,81 | 13,09 | 12,88 | 12,82 | 12,84 | 5.116 | 2.213.746.100 |
| 25/8/2025 | 12,81 | 13,10 | +2,58% | 12,81 | 13,15 | 13,05 | 13,06 | 13,11 | 5.667 | 4.469.882.100 |
| 22/8/2025 | 12,48 | 12,77 | +2,74% | 12,48 | 12,85 | 12,69 | 12,75 | 12,77 | 5.137 | 2.255.521.700 |
| 21/8/2025 | 12,35 | 12,43 | +0,81% | 12,32 | 12,55 | 12,42 | 12,42 | 12,44 | 6.978 | 2.786.735.600 |
| 20/8/2025 | 12,44 | 12,33 | -0,16% | 12,31 | 12,49 | 12,38 | 12,33 | 12,35 | 7.713 | 2.706.786.600 |
| 19/8/2025 | 12,65 | 12,35 | -3,36% | 12,22 | 12,70 | 12,36 | 12,35 | 12,38 | 9.524 | 5.219.308.000 |
| 18/8/2025 | 12,65 | 12,78 | +0,79% | 12,53 | 13,08 | 12,82 | 12,78 | 12,87 | 5.415 | 2.980.159.800 |
| 15/8/2025 | 12,66 | 12,68 | +0,16% | 12,50 | 12,73 | 12,61 | 12,66 | 12,68 | 5.051 | 2.126.826.800 |
| 14/8/2025 | 12,73 | 12,66 | -0,63% | 12,56 | 12,82 | 12,69 | 12,66 | 12,68 | 4.688 | 1.837.705.900 |
| 13/8/2025 | 12,98 | 12,74 | -1,70% | 12,73 | 13,01 | 12,82 | 12,73 | 12,75 | 7.845 | 2.543.959.900 |
| 12/8/2025 | 13,06 | 12,96 | -0,38% | 12,91 | 13,32 | 13,07 | 12,95 | 12,96 | 5.996 | 2.739.295.900 |
| 11/8/2025 | 13,33 | 13,01 | -2,03% | 13,01 | 13,40 | 13,11 | 13,00 | 13,05 | 5.614 | 2.365.541.800 |
| 8/8/2025 | 13,24 | 13,28 | -0,15% | 13,05 | 13,56 | 13,29 | 13,27 | 13,32 | 7.467 | 3.572.020.600 |
| 7/8/2025 | 13,27 | 13,30 | +1,06% | 13,21 | 13,49 | 13,37 | 13,30 | 13,33 | 6.373 | 2.109.264.600 |
| 6/8/2025 | 13,34 | 13,16 | -0,98% | 13,16 | 13,47 | 13,30 | 13,16 | 13,23 | 4.790 | 1.868.006.800 |
| 5/8/2025 | 13,19 | 13,29 | +0,83% | 13,07 | 13,34 | 13,25 | 13,28 | 13,30 | 3.658 | 1.478.421.600 |
| 4/8/2025 | 13,34 | 13,18 | -1,20% | 13,13 | 13,38 | 13,20 | 13,18 | 13,21 | 3.335 | 1.423.652.300 |
| 1/8/2025 | 13,64 | 13,34 | -0,60% | 13,27 | 13,64 | 13,37 | 13,30 | 13,35 | 6.324 | 2.946.743.600 |
| 31/7/2025 | 13,65 | 13,42 | -2,33% | 13,32 | 13,70 | 13,46 | 13,38 | 13,43 | 7.168 | 2.814.974.100 |
| 30/7/2025 | 13,49 | 13,74 | +1,33% | 13,47 | 13,90 | 13,69 | 13,74 | 13,78 | 5.829 | 2.407.230.700 |
| 29/7/2025 | 13,37 | 13,56 | +1,73% | 13,29 | 13,75 | 13,60 | 13,55 | 13,57 | 6.981 | 2.383.831.700 |
| 28/7/2025 | 13,48 | 13,33 | -0,15% | 13,27 | 13,62 | 13,42 | 13,32 | 13,34 | 5.848 | 2.519.269.800 |
| 25/7/2025 | 13,41 | 13,35 | -0,45% | 13,35 | 13,67 | 13,49 | 13,34 | 13,39 | 4.816 | 2.313.540.500 |
| 24/7/2025 | 13,31 | 13,41 | -1,03% | 13,18 | 13,41 | 13,28 | 13,38 | 13,41 | 6.635 | 3.691.866.400 |
| 23/7/2025 | 13,26 | 13,55 | +1,88% | 13,26 | 13,65 | 13,54 | 13,51 | 13,59 | 3.823 | 1.980.013.900 |
| 22/7/2025 | 13,45 | 13,30 | -1,92% | 13,23 | 13,58 | 13,35 | 13,28 | 13,31 | 6.326 | 3.332.116.000 |
| 21/7/2025 | 13,67 | 13,56 | -1,31% | 13,49 | 13,77 | 13,56 | 13,50 | 13,58 | 4.206 | 1.791.947.100 |
| 18/7/2025 | 13,88 | 13,74 | -1,29% | 13,65 | 13,88 | 13,73 | 13,73 | 13,75 | 5.639 | 3.062.958.600 |
| 17/7/2025 | 13,92 | 13,92 | -0,50% | 13,77 | 13,96 | 13,84 | 13,86 | 13,93 | 6.326 | 2.951.458.500 |
| 16/7/2025 | 14,04 | 13,99 | -0,71% | 13,65 | 14,05 | 13,82 | 13,97 | 13,99 | 7.464 | 4.104.818.000 |
| 15/7/2025 | 14,34 | 14,09 | -1,74% | 14,03 | 14,45 | 14,10 | 14,06 | 14,10 | 4.343 | 2.386.731.600 |
| 14/7/2025 | 14,50 | 14,34 | -0,90% | 14,25 | 14,50 | 14,35 | 14,34 | 14,35 | 3.621 | 2.640.366.300 |
| 11/7/2025 | 14,01 | 14,47 | +3,51% | 13,95 | 14,52 | 14,36 | 14,45 | 14,47 | 9.961 | 6.776.306.000 |
| 10/7/2025 | 13,65 | 13,98 | +0,29% | 13,51 | 14,00 | 13,90 | 13,93 | 13,99 | 6.590 | 3.742.180.200 |
| 9/7/2025 | 14,66 | 13,94 | -5,36% | 13,94 | 14,68 | 14,06 | 13,93 | 13,94 | 11.990 | 7.119.229.200 |
| 8/7/2025 | 14,43 | 14,73 | +1,73% | 14,43 | 14,73 | 14,59 | 14,70 | 14,74 | 7.712 | 3.135.498.100 |
| 7/7/2025 | 14,80 | 14,48 | -1,43% | 14,35 | 14,85 | 14,51 | 14,41 | 14,49 | 5.015 | 2.764.122.800 |
| 4/7/2025 | 14,66 | 14,69 | -0,14% | 14,50 | 14,70 | 14,63 | 14,68 | 14,69 | 2.432 | 1.175.676.600 |
| 3/7/2025 | 14,66 | 14,71 | +0,48% | 14,51 | 14,78 | 14,66 | 14,70 | 14,72 | 5.335 | 2.918.571.800 |
| 2/7/2025 | 14,73 | 14,64 | -0,41% | 14,55 | 14,80 | 14,69 | 14,63 | 14,68 | 9.370 | 3.329.371.900 |
| 1/7/2025 | 14,48 | 14,70 | +2,58% | 14,23 | 14,71 | 14,52 | 14,68 | 14,70 | 6.583 | 6.057.126.500 |
| 30/6/2025 | 14,33 | 14,33 | 0,00% | 14,21 | 14,40 | 14,31 | 14,31 | 14,34 | 3.406 | 2.206.506.200 |
| 27/6/2025 | 14,52 | 14,33 | -1,38% | 14,26 | 14,59 | 14,41 | 14,32 | 14,41 | 4.363 | 2.262.656.000 |
| 26/6/2025 | 14,33 | 14,53 | +1,40% | 14,33 | 14,71 | 14,54 | 14,49 | 14,54 | 5.742 | 2.517.443.900 |
| 25/6/2025 | 14,72 | 14,33 | -2,52% | 14,24 | 14,80 | 14,43 | 14,30 | 14,34 | 5.993 | 2.978.677.400 |
| 24/6/2025 | 15,26 | 14,70 | -4,67% | 14,65 | 15,40 | 14,94 | 14,68 | 14,73 | 7.402 | 5.135.062.200 |
| 23/6/2025 | 15,99 | 15,42 | -2,34% | 15,40 | 16,07 | 15,66 | 15,41 | 15,43 | 7.026 | 4.454.706.600 |
| 20/6/2025 | 15,53 | 15,79 | +1,35% | 15,52 | 16,03 | 15,85 | 15,79 | 15,82 | 6.489 | 7.469.077.800 |
| 18/6/2025 | 15,69 | 15,58 | -0,70% | 15,50 | 15,89 | 15,69 | 15,58 | 15,70 | 7.579 | 4.604.689.200 |
| 17/6/2025 | 15,65 | 15,69 | +1,23% | 15,36 | 16,13 | 15,70 | 15,65 | 15,69 | 12.899 | 7.723.192.000 |
| 16/6/2025 | 15,60 | 15,50 | -0,39% | 15,36 | 15,75 | 15,52 | 15,49 | 15,55 | 8.902 | 4.591.858.700 |
| 13/6/2025 | 15,80 | 15,56 | +2,71% | 15,36 | 15,85 | 15,53 | 15,56 | 15,59 | 10.455 | 6.998.543.700 |
| 12/6/2025 | 14,91 | 15,15 | -0,53% | 14,80 | 15,24 | 15,07 | 15,15 | 15,16 | 4.355 | 2.857.868.300 |
| 11/6/2025 | 14,87 | 15,23 | +2,70% | 14,71 | 15,32 | 15,04 | 15,22 | 15,24 | 6.435 | 5.707.234.300 |
| 10/6/2025 | 14,42 | 14,83 | +3,49% | 14,32 | 14,88 | 14,72 | 14,80 | 14,83 | 8.461 | 5.735.753.800 |
| 9/6/2025 | 14,48 | 14,33 | -1,17% | 14,08 | 14,48 | 14,26 | 14,31 | 14,34 | 5.113 | 2.482.550.700 |
| 6/6/2025 | 14,60 | 14,50 | +0,55% | 14,34 | 14,65 | 14,44 | 14,45 | 14,52 | 8.030 | 4.856.938.100 |
| 5/6/2025 | 14,51 | 14,42 | -0,69% | 14,25 | 14,74 | 14,43 | 14,36 | 14,43 | 4.298 | 2.363.769.300 |
| 4/6/2025 | 14,91 | 14,52 | -1,96% | 14,51 | 15,02 | 14,80 | 14,51 | 14,55 | 5.198 | 4.668.371.600 |
| 3/6/2025 | 14,26 | 14,81 | +3,71% | 14,16 | 14,87 | 14,61 | 14,74 | 14,81 | 5.636 | 2.943.540.300 |
| 2/6/2025 | 14,85 | 14,28 | -1,31% | 14,23 | 14,93 | 14,53 | 14,28 | 14,29 | 6.698 | 4.866.255.300 |
| 30/5/2025 | 14,66 | 14,47 | -1,03% | 14,34 | 14,75 | 14,46 | 14,42 | 14,49 | 4.588 | 3.207.186.400 |
| 29/5/2025 | 14,70 | 14,62 | -1,81% | 14,62 | 14,91 | 14,73 | 14,62 | 14,65 | 8.019 | 2.762.824.700 |
| 28/5/2025 | 14,47 | 14,89 | +3,40% | 14,42 | 14,93 | 14,74 | 14,88 | 14,89 | 8.282 | 4.612.243.200 |
| 27/5/2025 | 14,20 | 14,40 | +1,55% | 14,20 | 14,48 | 14,40 | 14,39 | 14,46 | 4.486 | 2.518.289.600 |
| 26/5/2025 | 14,09 | 14,18 | +1,50% | 14,05 | 14,31 | 14,21 | 14,18 | 14,22 | 2.862 | 1.418.389.400 |
| 23/5/2025 | 14,23 | 13,97 | -2,38% | 13,86 | 14,23 | 13,97 | 13,97 | 14,03 | 5.799 | 3.123.633.400 |
| 22/5/2025 | 14,25 | 14,31 | +0,28% | 14,04 | 14,40 | 14,28 | 14,28 | 14,32 | 8.497 | 4.799.512.100 |
| 21/5/2025 | 14,08 | 14,27 | +1,21% | 14,02 | 14,44 | 14,30 | 14,26 | 14,30 | 7.291 | 4.691.323.000 |
| 20/5/2025 | 14,08 | 14,10 | -0,14% | 13,93 | 14,20 | 14,03 | 14,10 | 14,12 | 4.973 | 2.715.072.800 |
| 19/5/2025 | 14,22 | 14,12 | -0,98% | 13,98 | 14,26 | 14,10 | 14,07 | 14,13 | 5.583 | 4.043.733.400 |
| 16/5/2025 | 14,07 | 14,26 | -5,44% | 14,01 | 14,32 | 14,18 | 14,19 | 14,27 | 8.774 | 6.484.116.100 |
| 15/5/2025 | 15,00 | 15,08 | -0,72% | 14,92 | 15,31 | 15,12 | 15,08 | 15,09 | 9.636 | 10.393.346.700 |
| 14/5/2025 | 15,67 | 15,19 | -1,75% | 14,99 | 15,67 | 15,23 | 15,18 | 15,20 | 9.054 | 8.047.991.700 |
| 13/5/2025 | 14,81 | 15,46 | +5,39% | 14,81 | 15,57 | 15,30 | 15,45 | 15,46 | 13.825 | 7.542.912.100 |
| 12/5/2025 | 14,80 | 14,67 | +3,24% | 14,58 | 15,02 | 14,71 | 14,66 | 14,67 | 11.422 | 6.471.383.700 |
| 9/5/2025 | 14,16 | 14,21 | +5,49% | 14,12 | 14,57 | 14,34 | 14,21 | 14,23 | 17.737 | 15.670.247.700 |
| 8/5/2025 | 13,39 | 13,47 | +2,75% | 13,26 | 13,66 | 13,48 | 13,47 | 13,57 | 6.261 | 3.099.677.200 |
| 7/5/2025 | 13,30 | 13,11 | -0,76% | 13,03 | 13,36 | 13,18 | 13,11 | 13,14 | 7.778 | 3.063.281.800 |
| 6/5/2025 | 13,00 | 13,21 | +4,26% | 12,90 | 13,25 | 13,12 | 13,21 | 13,23 | 6.538 | 3.632.005.900 |
| 5/5/2025 | 13,04 | 12,67 | -4,16% | 12,63 | 13,40 | 12,85 | 12,65 | 12,67 | 9.275 | 5.350.021.000 |
| 2/5/2025 | 12,97 | 13,22 | +0,69% | 12,87 | 13,31 | 13,16 | 13,21 | 13,27 | 8.620 | 4.617.124.500 |
| 29/4/2025 | 13,02 | 13,13 | 0,00% | 13,02 | 13,38 | 13,19 | 13,09 | 13,14 | 10.800 | 5.767.341.800 |
| 28/4/2025 | 13,52 | 13,13 | -3,17% | 13,01 | 13,62 | 13,23 | 13,09 | 13,14 | 12.809 | 7.826.193.100 |
| 25/4/2025 | 13,70 | 13,56 | -3,14% | 13,47 | 14,00 | 13,71 | 13,56 | 13,57 | 10.924 | 8.168.743.000 |
| 24/4/2025 | 13,96 | 14,00 | +1,01% | 13,77 | 14,09 | 13,93 | 13,96 | 14,01 | 7.946 | 2.941.369.700 |
| 23/4/2025 | 14,52 | 13,86 | -2,60% | 13,86 | 14,55 | 14,07 | 13,86 | 13,87 | 8.675 | 4.383.310.900 |
| 22/4/2025 | 14,04 | 14,23 | +1,35% | 13,87 | 14,40 | 14,23 | 14,22 | 14,25 | 7.543 | 5.545.723.900 |
| 17/4/2025 | 14,20 | 14,04 | +1,45% | 13,95 | 14,26 | 14,10 | 14,03 | 14,06 | 10.060 | 3.716.007.400 |
| 16/4/2025 | 13,66 | 13,84 | +2,29% | 13,56 | 14,05 | 13,84 | 13,79 | 13,84 | 12.243 | 7.255.602.900 |
| 15/4/2025 | 13,47 | 13,53 | +0,22% | 13,41 | 13,62 | 13,50 | 13,52 | 13,53 | 8.752 | 3.310.446.000 |
| 14/4/2025 | 13,99 | 13,50 | -0,15% | 13,35 | 14,09 | 13,55 | 13,50 | 13,51 | 10.144 | 4.602.572.500 |
| 11/4/2025 | 13,41 | 13,52 | +1,05% | 13,15 | 13,64 | 13,38 | 13,50 | 13,53 | 14.124 | 7.058.245.600 |
| 10/4/2025 | 14,08 | 13,38 | -6,30% | 13,30 | 14,31 | 13,54 | 13,37 | 13,41 | 13.630 | 6.866.703.800 |
| 9/4/2025 | 13,41 | 14,28 | +3,85% | 13,24 | 14,39 | 13,79 | 14,27 | 14,28 | 19.114 | 8.132.622.000 |
| 8/4/2025 | 14,06 | 13,75 | -2,00% | 13,56 | 14,42 | 13,93 | 13,73 | 13,75 | 12.210 | 4.590.693.500 |
| 7/4/2025 | 14,04 | 14,03 | -2,23% | 13,92 | 14,47 | 14,12 | 14,03 | 14,04 | 13.989 | 6.757.982.600 |
| 4/4/2025 | 15,01 | 14,35 | -8,60% | 14,35 | 15,22 | 14,60 | 14,35 | 14,38 | 18.541 | 8.299.232.700 |
| 3/4/2025 | 15,90 | 15,70 | -5,54% | 15,47 | 15,96 | 15,69 | 15,69 | 15,77 | 16.265 | 7.131.954.500 |
| 2/4/2025 | 16,20 | 16,62 | +2,09% | 15,90 | 16,82 | 16,49 | 16,62 | 16,68 | 10.570 | 5.188.595.400 |
| 1/4/2025 | 16,33 | 16,28 | -1,27% | 16,12 | 16,64 | 16,26 | 16,20 | 16,29 | 13.881 | 8.840.671.900 |
| 31/3/2025 | 16,62 | 16,49 | -1,61% | 16,45 | 16,86 | 16,59 | 16,47 | 16,52 | 11.920 | 4.102.312.000 |
| 28/3/2025 | 16,56 | 16,76 | +0,24% | 16,55 | 16,87 | 16,73 | 16,75 | 16,77 | 4.043 | 1.611.700.000 |
| 27/3/2025 | 16,87 | 16,72 | -0,89% | 16,66 | 16,94 | 16,81 | 16,71 | 16,74 | 8.311 | 3.306.048.100 |
| 26/3/2025 | 16,43 | 16,87 | +2,80% | 16,39 | 16,96 | 16,78 | 16,87 | 16,88 | 8.177 | 3.323.849.100 |
| 25/3/2025 | 16,56 | 16,41 | -0,91% | 16,33 | 16,69 | 16,46 | 16,40 | 16,41 | 7.408 | 3.368.717.000 |
| 24/3/2025 | 16,38 | 16,56 | +1,35% | 16,24 | 16,69 | 16,52 | 16,54 | 16,59 | 5.210 | 2.956.938.300 |
| 21/3/2025 | 16,02 | 16,34 | +1,93% | 16,01 | 16,64 | 16,33 | 16,33 | 16,34 | 6.531 | 10.286.085.500 |
| 20/3/2025 | 16,23 | 16,03 | -2,49% | 15,79 | 16,40 | 15,97 | 16,03 | 16,06 | 14.616 | 6.986.467.600 |
| 19/3/2025 | 16,70 | 16,44 | -1,38% | 16,38 | 16,70 | 16,45 | 16,44 | 16,45 | 7.977 | 2.940.440.400 |
| 18/3/2025 | 16,41 | 16,67 | +1,46% | 16,41 | 16,67 | 16,57 | 16,65 | 16,68 | 7.774 | 2.822.333.500 |
| 17/3/2025 | 16,30 | 16,43 | +0,49% | 16,29 | 16,60 | 16,47 | 16,41 | 16,47 | 8.663 | 2.949.880.200 |
| 14/3/2025 | 15,60 | 16,35 | +5,08% | 15,60 | 16,35 | 16,13 | 16,25 | 16,36 | 6.951 | 2.602.171.300 |
| 13/3/2025 | 15,50 | 15,56 | -0,06% | 15,42 | 15,75 | 15,54 | 15,55 | 15,56 | 4.873 | 3.498.884.900 |
| 12/3/2025 | 15,72 | 15,57 | -1,27% | 15,47 | 15,86 | 15,59 | 15,53 | 15,57 | 4.542 | 3.366.396.200 |
| 11/3/2025 | 15,76 | 15,77 | +0,19% | 15,47 | 15,89 | 15,71 | 15,72 | 15,78 | 7.570 | 4.052.092.600 |
| 10/3/2025 | 15,81 | 15,74 | -0,63% | 15,57 | 15,99 | 15,75 | 15,71 | 15,75 | 5.987 | 3.788.579.900 |
| 7/3/2025 | 15,48 | 15,84 | +2,59% | 15,40 | 15,98 | 15,82 | 15,84 | 15,88 | 8.551 | 3.757.517.500 |
| 6/3/2025 | 15,46 | 15,44 | +0,32% | 15,34 | 15,84 | 15,46 | 15,44 | 15,45 | 9.632 | 5.560.582.200 |
| 5/3/2025 | 15,67 | 15,39 | -3,15% | 15,32 | 15,83 | 15,44 | 15,38 | 15,39 | 7.742 | 4.523.880.000 |
| 28/2/2025 | 16,18 | 15,89 | -2,81% | 15,89 | 16,45 | 16,05 | 15,88 | 15,95 | 8.879 | 4.106.348.000 |
| 27/2/2025 | 15,65 | 16,35 | +5,69% | 15,54 | 16,55 | 16,24 | 16,33 | 16,37 | 11.190 | 6.035.605.400 |
| 26/2/2025 | 15,67 | 15,47 | -1,28% | 15,45 | 15,88 | 15,56 | 15,46 | 15,48 | 6.636 | 2.992.498.200 |
| 25/2/2025 | 15,79 | 15,67 | -0,76% | 15,61 | 15,96 | 15,75 | 15,66 | 15,76 | 6.347 | 2.399.425.100 |
| 24/2/2025 | 16,15 | 15,79 | -2,17% | 15,79 | 16,20 | 15,91 | 15,79 | 15,85 | 5.202 | 3.078.385.000 |
| 21/2/2025 | 16,95 | 16,14 | -4,78% | 16,11 | 17,14 | 16,51 | 16,13 | 16,18 | 10.626 | 5.102.144.500 |
| 20/2/2025 | 15,83 | 16,95 | +7,41% | 15,83 | 17,00 | 16,65 | 16,90 | 16,95 | 17.844 | 10.238.939.500 |
| 19/2/2025 | 15,89 | 15,78 | -1,19% | 15,78 | 16,09 | 15,91 | 15,78 | 15,79 | 8.346 | 2.828.749.300 |
| 18/2/2025 | 15,92 | 15,97 | +0,31% | 15,84 | 16,10 | 15,98 | 15,96 | 15,98 | 4.663 | 2.034.072.400 |
| 17/2/2025 | 15,53 | 15,92 | +2,18% | 15,53 | 16,18 | 15,95 | 15,92 | 16,02 | 9.007 | 4.340.071.800 |
| 14/2/2025 | 15,71 | 15,58 | -0,13% | 15,46 | 15,76 | 15,59 | 15,58 | 15,60 | 10.341 | 5.628.731.300 |
| 13/2/2025 | 15,55 | 15,60 | 0,00% | 15,33 | 15,60 | 15,47 | 15,53 | 15,60 | 7.813 | 2.824.707.800 |
| 12/2/2025 | 15,90 | 15,60 | -2,92% | 15,56 | 15,93 | 15,64 | 15,60 | 15,62 | 9.520 | 3.106.460.800 |
| 11/2/2025 | 15,88 | 16,07 | +1,58% | 15,85 | 16,07 | 15,98 | 16,00 | 16,07 | 7.412 | 2.784.168.400 |
| 10/2/2025 | 15,60 | 15,82 | +2,86% | 15,50 | 15,97 | 15,74 | 15,75 | 15,82 | 14.113 | 5.580.930.300 |
| 7/2/2025 | 15,72 | 15,38 | -2,16% | 15,38 | 15,79 | 15,50 | 15,37 | 15,40 | 8.760 | 4.016.732.400 |
| 6/2/2025 | 15,67 | 15,72 | +0,32% | 15,59 | 15,84 | 15,69 | 15,71 | 15,72 | 5.751 | 2.885.656.600 |
| 5/2/2025 | 15,82 | 15,67 | -1,07% | 15,63 | 16,05 | 15,76 | 15,66 | 15,70 | 5.459 | 2.599.064.300 |
| 4/2/2025 | 15,87 | 15,84 | -0,44% | 15,59 | 15,97 | 15,80 | 15,84 | 15,91 | 7.937 | 2.327.441.400 |
| 3/2/2025 | 15,83 | 15,91 | +0,25% | 15,81 | 16,14 | 15,96 | 15,91 | 15,96 | 7.443 | 3.175.821.700 |
| 31/1/2025 | 15,94 | 15,87 | -0,75% | 15,87 | 16,15 | 15,97 | 15,87 | 15,96 | 7.125 | 2.795.821.200 |
| 30/1/2025 | 15,64 | 15,99 | +2,83% | 15,63 | 16,00 | 15,80 | 15,95 | 15,99 | 6.900 | 2.700.289.500 |
| 29/1/2025 | 15,85 | 15,55 | -1,64% | 15,55 | 15,97 | 15,70 | 15,55 | 15,56 | 6.205 | 1.854.240.500 |
| 28/1/2025 | 16,20 | 15,81 | -2,17% | 15,80 | 16,20 | 15,90 | 15,81 | 15,88 | 6.210 | 2.286.152.400 |
| 27/1/2025 | 15,66 | 16,16 | +3,06% | 15,55 | 16,16 | 16,06 | 16,14 | 16,16 | 6.571 | 2.239.355.300 |
| 24/1/2025 | 15,82 | 15,68 | -0,82% | 15,65 | 15,99 | 15,79 | 15,68 | 15,71 | 6.486 | 2.596.512.600 |
| 23/1/2025 | 16,79 | 15,81 | -5,05% | 15,76 | 16,79 | 16,05 | 15,81 | 15,84 | 8.278 | 4.260.641.000 |
| 22/1/2025 | 16,76 | 16,65 | -0,30% | 16,64 | 16,89 | 16,75 | 16,65 | 16,66 | 7.788 | 2.749.354.800 |
| 21/1/2025 | 16,45 | 16,70 | +1,15% | 16,38 | 16,71 | 16,53 | 16,62 | 16,71 | 6.954 | 2.681.109.800 |
| 20/1/2025 | 16,53 | 16,51 | -1,08% | 16,45 | 16,74 | 16,57 | 16,51 | 16,56 | 4.488 | 1.869.754.700 |
| 17/1/2025 | 16,70 | 16,69 | +0,54% | 16,42 | 16,74 | 16,63 | 16,69 | 16,72 | 4.660 | 2.427.708.400 |
| 16/1/2025 | 16,99 | 16,60 | -2,92% | 16,51 | 17,01 | 16,69 | 16,60 | 16,62 | 5.121 | 2.106.678.000 |
| 15/1/2025 | 16,72 | 17,10 | +3,26% | 16,60 | 17,10 | 16,90 | 17,01 | 17,10 | 8.207 | 3.820.517.500 |
| 14/1/2025 | 16,47 | 16,56 | +0,55% | 16,38 | 16,63 | 16,51 | 16,55 | 16,62 | 4.753 | 1.987.960.900 |
| 13/1/2025 | 16,40 | 16,47 | +0,67% | 16,40 | 16,80 | 16,57 | 16,46 | 16,50 | 9.741 | 5.161.346.500 |
| 10/1/2025 | 16,68 | 16,36 | -0,24% | 16,27 | 16,76 | 16,40 | 16,32 | 16,37 | 8.405 | 3.459.777.100 |
| 9/1/2025 | 16,20 | 16,40 | +1,23% | 16,05 | 16,41 | 16,31 | 16,35 | 16,40 | 6.130 | 2.747.885.500 |
| 8/1/2025 | 16,35 | 16,20 | -0,98% | 16,05 | 16,39 | 16,20 | 16,17 | 16,20 | 7.256 | 2.537.349.600 |
| 7/1/2025 | 16,36 | 16,36 | +1,61% | 16,06 | 16,54 | 16,31 | 16,32 | 16,36 | 7.057 | 2.613.303.600 |
| 6/1/2025 | 16,61 | 16,10 | -2,01% | 16,03 | 16,69 | 16,28 | 16,10 | 16,14 | 10.638 | 3.940.786.300 |
| 3/1/2025 | 16,45 | 16,43 | -0,42% | 16,20 | 16,50 | 16,40 | 16,42 | 16,45 | 9.336 | 3.999.107.500 |
| 2/1/2025 | 16,21 | 16,50 | +1,79% | 16,12 | 16,55 | 16,41 | 16,44 | 16,51 | 8.692 | 3.245.361.300 |
| 30/12/2024 | 15,78 | 16,21 | +2,72% | 15,78 | 16,24 | 16,09 | 16,15 | 16,22 | 9.479 | 3.849.604.100 |
| 27/12/2024 | 15,47 | 15,78 | +2,87% | 15,35 | 15,79 | 15,62 | 15,75 | 15,79 | 7.879 | 3.657.494.700 |
| 26/12/2024 | 15,30 | 15,34 | +0,46% | 15,17 | 15,54 | 15,36 | 15,33 | 15,39 | 6.557 | 2.372.526.900 |
| 23/12/2024 | 15,76 | 15,27 | -3,78% | 15,19 | 15,82 | 15,40 | 15,26 | 15,28 | 9.937 | 4.148.084.300 |
| 20/12/2024 | 15,62 | 15,87 | +1,08% | 15,62 | 15,99 | 15,80 | 15,85 | 15,89 | 9.426 | 5.056.493.900 |
| 19/12/2024 | 15,74 | 15,70 | +0,96% | 15,63 | 16,20 | 15,90 | 15,70 | 15,75 | 15.877 | 9.709.038.600 |
| 18/12/2024 | 16,39 | 15,55 | -5,24% | 15,55 | 16,45 | 15,87 | 15,55 | 15,70 | 13.958 | 6.011.220.400 |
| 17/12/2024 | 15,92 | 16,41 | +3,47% | 15,84 | 16,46 | 16,25 | 16,40 | 16,41 | 12.034 | 4.073.988.200 |
| 16/12/2024 | 15,94 | 15,86 | -1,25% | 15,86 | 16,25 | 16,01 | 15,85 | 15,87 | 7.610 | 3.221.002.700 |
| 13/12/2024 | 16,00 | 16,06 | +0,44% | 15,91 | 16,11 | 16,00 | 15,98 | 16,06 | 8.568 | 3.215.193.800 |
| 12/12/2024 | 16,36 | 15,99 | -3,03% | 15,90 | 16,41 | 16,07 | 15,99 | 16,10 | 9.267 | 3.054.532.800 |
| 11/12/2024 | 15,95 | 16,49 | +4,30% | 15,86 | 16,64 | 16,24 | 16,49 | 16,50 | 11.718 | 4.395.956.000 |
| 10/12/2024 | 15,65 | 15,81 | +1,15% | 15,62 | 16,07 | 15,80 | 15,79 | 15,82 | 7.813 | 4.690.470.000 |
| 9/12/2024 | 15,85 | 15,63 | -1,57% | 15,59 | 16,03 | 15,76 | 15,62 | 15,68 | 8.496 | 4.161.578.200 |
| 6/12/2024 | 16,21 | 15,88 | -2,10% | 15,68 | 16,25 | 15,86 | 15,88 | 15,91 | 8.386 | 4.567.286.300 |
| 5/12/2024 | 16,33 | 16,22 | +0,31% | 16,16 | 16,55 | 16,26 | 16,22 | 16,27 | 7.334 | 4.012.469.500 |
| 4/12/2024 | 16,67 | 16,17 | -2,65% | 16,14 | 16,85 | 16,51 | 16,16 | 16,25 | 10.653 | 4.795.962.200 |
| 3/12/2024 | 16,52 | 16,61 | +1,22% | 16,33 | 16,69 | 16,54 | 16,60 | 16,62 | 7.203 | 2.532.100.800 |
| 2/12/2024 | 16,51 | 16,41 | -0,79% | 16,32 | 16,66 | 16,50 | 16,40 | 16,45 | 7.344 | 2.434.559.400 |
| 29/11/2024 | 16,24 | 16,54 | +2,10% | 15,95 | 16,54 | 16,27 | 16,46 | 16,54 | 9.260 | 3.646.499.800 |
| 28/11/2024 | 16,70 | 16,20 | -2,76% | 16,15 | 16,78 | 16,40 | 16,20 | 16,26 | 5.852 | 2.465.750.400 |
| 27/11/2024 | 17,20 | 16,66 | -3,20% | 16,64 | 17,34 | 16,85 | 16,65 | 16,70 | 9.085 | 3.499.121.200 |
| 26/11/2024 | 17,04 | 17,21 | +1,65% | 16,83 | 17,40 | 17,17 | 17,12 | 17,21 | 7.291 | 3.691.149.400 |
| 25/11/2024 | 16,91 | 16,93 | +0,12% | 16,81 | 17,01 | 16,92 | 16,92 | 16,93 | 4.825 | 2.387.130.700 |
| 22/11/2024 | 16,68 | 16,91 | +1,81% | 16,55 | 16,91 | 16,71 | 16,86 | 16,91 | 8.480 | 4.134.232.100 |
| 21/11/2024 | 16,85 | 16,61 | -1,72% | 16,50 | 16,95 | 16,70 | 16,60 | 16,63 | 8.275 | 3.501.535.700 |
| 19/11/2024 | 16,74 | 16,90 | +0,90% | 16,70 | 17,04 | 16,87 | 16,85 | 16,92 | 9.244 | 3.903.458.100 |
| 18/11/2024 | 16,74 | 16,75 | +0,54% | 16,49 | 16,96 | 16,79 | 16,74 | 16,77 | 11.941 | 5.171.318.500 |
| 14/11/2024 | 16,71 | 16,66 | -0,60% | 16,60 | 17,03 | 16,75 | 16,64 | 16,68 | 8.406 | 3.095.220.900 |
| 13/11/2024 | 16,73 | 16,76 | -7,91% | 16,48 | 16,96 | 16,72 | 16,75 | 16,81 | 12.598 | 5.483.001.200 |
| 12/11/2024 | 18,69 | 18,20 | -1,41% | 18,06 | 18,69 | 18,21 | 18,20 | 18,21 | 13.099 | 7.579.508.300 |
| 11/11/2024 | 17,80 | 18,46 | +4,71% | 17,80 | 18,49 | 18,28 | 18,44 | 18,46 | 14.941 | 8.926.309.600 |
| 8/11/2024 | 18,26 | 17,63 | +2,62% | 17,60 | 18,43 | 17,87 | 17,62 | 17,66 | 23.399 | 13.855.725.700 |
| 7/11/2024 | 17,31 | 17,18 | -0,58% | 17,07 | 17,54 | 17,23 | 17,18 | 17,21 | 6.911 | 1.983.037.000 |
| 6/11/2024 | 16,70 | 17,28 | +0,35% | 16,55 | 17,43 | 17,16 | 17,27 | 17,30 | 7.607 | 3.740.080.700 |
| 5/11/2024 | 17,18 | 17,22 | +0,06% | 17,01 | 17,33 | 17,19 | 17,18 | 17,25 | 5.085 | 1.715.729.700 |
| 4/11/2024 | 16,80 | 17,21 | +4,30% | 16,62 | 17,30 | 17,10 | 17,20 | 17,24 | 6.094 | 3.400.269.200 |
| 1/11/2024 | 17,05 | 16,50 | -2,83% | 16,50 | 17,16 | 16,68 | 16,50 | 16,54 | 9.090 | 3.218.895.900 |
| 31/10/2024 | 16,87 | 16,98 | -0,06% | 16,87 | 17,11 | 16,99 | 16,94 | 16,98 | 7.990 | 2.876.430.500 |
| 30/10/2024 | 16,76 | 16,99 | +1,80% | 16,76 | 17,27 | 17,09 | 16,98 | 17,04 | 4.304 | 1.842.921.400 |
| 29/10/2024 | 16,87 | 16,69 | -0,95% | 16,68 | 17,01 | 16,78 | 16,69 | 16,70 | 4.285 | 1.871.794.900 |
| 28/10/2024 | 16,71 | 16,85 | -0,65% | 16,65 | 16,94 | 16,81 | 16,85 | 16,88 | 5.250 | 2.078.577.900 |
| 25/10/2024 | 17,05 | 16,96 | -0,64% | 16,88 | 17,23 | 16,96 | 16,92 | 16,96 | 6.773 | 2.304.353.100 |
| 24/10/2024 | 16,92 | 17,07 | +1,07% | 16,79 | 17,17 | 16,94 | 17,07 | 17,09 | 5.242 | 2.424.188.800 |
| 23/10/2024 | 16,85 | 16,89 | -0,65% | 16,78 | 16,99 | 16,88 | 16,87 | 16,89 | 5.364 | 3.008.900.500 |
| 22/10/2024 | 17,16 | 17,00 | -1,16% | 16,87 | 17,19 | 17,01 | 17,00 | 17,01 | 6.213 | 3.904.928.400 |
| 21/10/2024 | 17,30 | 17,20 | +0,58% | 17,08 | 17,34 | 17,18 | 17,20 | 17,21 | 8.417 | 3.436.634.600 |
| 18/10/2024 | 17,55 | 17,10 | -2,29% | 17,08 | 17,68 | 17,21 | 17,09 | 17,10 | 5.297 | 3.555.825.800 |
| 17/10/2024 | 17,56 | 17,50 | -0,85% | 17,27 | 17,57 | 17,42 | 17,48 | 17,50 | 5.268 | 2.221.828.800 |
| 16/10/2024 | 17,64 | 17,65 | +0,68% | 17,42 | 17,87 | 17,67 | 17,65 | 17,70 | 12.344 | 6.521.349.400 |
| 15/10/2024 | 17,59 | 17,53 | -2,07% | 17,46 | 17,74 | 17,55 | 17,51 | 17,53 | 6.833 | 3.640.037.000 |
| 14/10/2024 | 17,98 | 17,90 | -1,59% | 17,83 | 18,18 | 17,96 | 17,90 | 17,92 | 5.937 | 2.539.032.100 |
| 11/10/2024 | 18,10 | 18,19 | +0,50% | 17,87 | 18,19 | 18,06 | 18,18 | 18,19 | 4.478 | 2.021.142.800 |
| 10/10/2024 | 17,77 | 18,10 | +2,43% | 17,77 | 18,36 | 18,11 | 18,10 | 18,11 | 8.335 | 5.569.469.600 |
| 9/10/2024 | 18,04 | 17,67 | -2,75% | 17,63 | 18,08 | 17,80 | 17,67 | 17,79 | 6.707 | 3.785.281.100 |
| 8/10/2024 | 18,20 | 18,17 | -2,05% | 18,08 | 18,38 | 18,18 | 18,15 | 18,17 | 6.861 | 3.452.533.700 |
| 7/10/2024 | 18,52 | 18,55 | +0,98% | 18,22 | 18,74 | 18,49 | 18,51 | 18,55 | 6.828 | 3.385.418.500 |
| 4/10/2024 | 18,50 | 18,37 | -0,05% | 18,20 | 18,55 | 18,38 | 18,37 | 18,39 | 6.484 | 2.669.981.000 |
| 3/10/2024 | 18,01 | 18,38 | +1,83% | 17,93 | 18,50 | 18,23 | 18,36 | 18,38 | 7.270 | 3.460.633.200 |
| 2/10/2024 | 18,15 | 18,05 | +1,92% | 17,91 | 18,48 | 18,15 | 18,03 | 18,05 | 7.660 | 4.619.400.900 |
| 1/10/2024 | 17,50 | 17,71 | -0,06% | 17,50 | 18,14 | 17,84 | 17,71 | 17,75 | 10.004 | 6.083.258.000 |
| 30/9/2024 | 17,95 | 17,72 | -0,51% | 17,58 | 18,02 | 17,71 | 17,71 | 17,75 | 5.633 | 2.717.214.000 |
| 26/9/2024 | 17,85 | 17,81 | -1,82% | 17,72 | 18,14 | 17,89 | 17,81 | 17,90 | 9.477 | 5.154.276.100 |
| 25/9/2024 | 18,56 | 18,14 | -2,21% | 18,14 | 18,75 | 18,29 | 18,14 | 18,18 | 6.205 | 2.394.785.700 |
| 24/9/2024 | 18,72 | 18,55 | +1,09% | 18,46 | 18,92 | 18,59 | 18,55 | 18,56 | 5.944 | 2.742.202.000 |
| 23/9/2024 | 18,39 | 18,35 | +0,05% | 18,25 | 18,55 | 18,38 | 18,35 | 18,40 | 8.489 | 3.057.803.000 |
| 20/9/2024 | 18,51 | 18,34 | -0,97% | 18,25 | 18,57 | 18,34 | 18,34 | 18,35 | 10.349 | 5.172.688.000 |
| 19/9/2024 | 19,02 | 18,52 | -1,33% | 18,50 | 19,03 | 18,63 | 18,51 | 18,57 | 6.174 | 3.225.001.400 |
| 18/9/2024 | 18,78 | 18,77 | -0,37% | 18,69 | 19,15 | 18,82 | 18,76 | 18,78 | 6.370 | 3.233.426.200 |
| 17/9/2024 | 18,73 | 18,84 | +0,59% | 18,46 | 18,88 | 18,72 | 18,80 | 18,84 | 4.829 | 2.585.326.000 |
| 16/9/2024 | 19,16 | 18,73 | -1,63% | 18,62 | 19,31 | 18,81 | 18,72 | 18,74 | 5.670 | 3.014.821.300 |
| 13/9/2024 | 18,73 | 19,04 | +2,31% | 18,72 | 19,12 | 18,99 | 19,03 | 19,04 | 6.049 | 4.299.813.900 |
| 12/9/2024 | 18,93 | 18,61 | -1,17% | 18,58 | 18,96 | 18,68 | 18,60 | 18,66 | 6.491 | 2.830.678.700 |
| 11/9/2024 | 18,99 | 18,83 | -0,53% | 18,75 | 19,23 | 18,95 | 18,83 | 18,88 | 9.207 | 4.079.682.800 |
| 10/9/2024 | 19,01 | 18,93 | -0,63% | 18,52 | 19,01 | 18,74 | 18,92 | 18,94 | 10.530 | 6.314.486.200 |
| 9/9/2024 | 19,33 | 19,05 | -1,19% | 18,91 | 19,35 | 19,07 | 19,05 | 19,06 | 13.098 | 5.748.124.500 |
| 6/9/2024 | 20,06 | 19,28 | -4,17% | 19,28 | 20,18 | 19,58 | 19,28 | 19,29 | 9.981 | 5.881.577.500 |
| 5/9/2024 | 20,05 | 20,12 | +0,05% | 19,98 | 20,25 | 20,07 | 20,12 | 20,13 | 7.799 | 2.975.804.500 |
| 4/9/2024 | 20,06 | 20,11 | +0,45% | 20,01 | 20,34 | 20,14 | 20,11 | 20,15 | 7.181 | 4.274.968.500 |
| 3/9/2024 | 20,20 | 20,02 | -2,10% | 19,97 | 20,49 | 20,10 | 20,02 | 20,10 | 7.671 | 4.371.782.400 |
| 2/9/2024 | 20,40 | 20,45 | +0,25% | 20,20 | 20,67 | 20,48 | 20,45 | 20,46 | 6.116 | 2.715.532.600 |
| 30/8/2024 | 20,51 | 20,40 | -0,68% | 20,02 | 20,51 | 20,20 | 20,35 | 20,40 | 9.490 | 6.537.103.400 |
| 29/8/2024 | 20,78 | 20,54 | -1,15% | 20,38 | 20,94 | 20,54 | 20,52 | 20,54 | 6.901 | 4.832.335.900 |
| 28/8/2024 | 21,00 | 20,78 | -1,24% | 20,55 | 21,03 | 20,71 | 20,78 | 20,81 | 9.243 | 5.311.129.200 |
| 27/8/2024 | 21,50 | 21,04 | -2,73% | 21,04 | 21,61 | 21,19 | 21,04 | 21,07 | 3.961 | 2.550.093.100 |
| 26/8/2024 | 21,81 | 21,63 | +0,56% | 21,53 | 21,93 | 21,75 | 21,63 | 21,70 | 4.672 | 2.034.208.000 |
| 23/8/2024 | 21,19 | 21,51 | +2,14% | 21,04 | 21,77 | 21,54 | 21,51 | 21,56 | 6.606 | 2.879.750.300 |
| 22/8/2024 | 21,76 | 21,06 | -2,55% | 21,03 | 21,77 | 21,18 | 21,06 | 21,13 | 4.191 | 2.376.245.000 |
| 21/8/2024 | 21,58 | 21,61 | -0,51% | 21,54 | 21,97 | 21,70 | 21,60 | 21,61 | 4.713 | 2.341.544.900 |
| 20/8/2024 | 21,87 | 21,72 | -0,59% | 21,45 | 21,93 | 21,66 | 21,70 | 21,72 | 6.538 | 2.803.596.800 |
| 19/8/2024 | 21,70 | 21,85 | +1,02% | 21,53 | 21,96 | 21,79 | 21,85 | 21,87 | 7.624 | 3.146.871.300 |
| 16/8/2024 | 21,81 | 21,63 | -2,13% | 21,39 | 22,06 | 21,61 | 21,53 | 21,63 | 7.450 | 3.312.688.300 |
| 15/8/2024 | 21,94 | 22,10 | +1,38% | 21,70 | 22,29 | 22,05 | 22,03 | 22,10 | 7.528 | 3.295.943.800 |
| 14/8/2024 | 21,81 | 21,80 | -0,27% | 21,76 | 22,19 | 21,95 | 21,80 | 21,82 | 8.364 | 4.436.387.200 |
| 13/8/2024 | 21,84 | 21,86 | +0,55% | 21,61 | 21,95 | 21,79 | 21,85 | 21,86 | 6.021 | 2.844.299.900 |
| 12/8/2024 | 21,55 | 21,74 | +2,02% | 21,45 | 21,88 | 21,66 | 21,73 | 21,74 | 7.917 | 4.174.797.400 |
| 9/8/2024 | 20,93 | 21,31 | +3,60% | 20,78 | 21,67 | 21,33 | 21,28 | 21,32 | 921 | 6.722.644.700 |
| 8/8/2024 | 19,96 | 20,57 | +3,42% | 19,92 | 20,67 | 20,39 | 20,53 | 20,58 | 4.251 | 2.226.770.700 |
| 7/8/2024 | 20,28 | 19,89 | +0,20% | 19,74 | 20,28 | 19,93 | 19,89 | 19,90 | 3.871 | 2.039.058.800 |
| 6/8/2024 | 19,65 | 19,85 | +1,48% | 19,60 | 20,02 | 19,81 | 19,83 | 19,86 | 7.317 | 3.529.058.800 |
| 5/8/2024 | 19,32 | 19,56 | -1,56% | 18,98 | 19,67 | 19,44 | 19,55 | 19,59 | 8.623 | 3.837.256.300 |
| 2/8/2024 | 20,30 | 19,87 | -2,12% | 19,79 | 20,60 | 19,98 | 19,87 | 19,90 | 6.216 | 5.721.342.800 |
| 1/8/2024 | 20,99 | 20,30 | -1,74% | 20,17 | 21,34 | 20,67 | 20,30 | 20,35 | 9.104 | 8.334.530.500 |
| 31/7/2024 | 20,80 | 20,66 | +0,44% | 20,58 | 20,85 | 20,68 | 20,66 | 20,68 | 5.393 | 3.610.406.000 |
| 30/7/2024 | 20,50 | 20,57 | +0,34% | 20,44 | 20,70 | 20,56 | 20,55 | 20,57 | 5.179 | 2.045.839.600 |
| 29/7/2024 | 21,04 | 20,50 | -2,57% | 20,37 | 21,13 | 20,59 | 20,50 | 20,54 | 5.059 | 2.835.232.100 |
| 26/7/2024 | 20,63 | 21,04 | +1,94% | 20,50 | 21,04 | 20,88 | 21,01 | 21,05 | 8.103 | 3.736.840.700 |
| 25/7/2024 | 20,95 | 20,64 | -2,82% | 20,60 | 21,17 | 20,76 | 20,64 | 20,65 | 5.419 | 2.679.958.000 |
| 24/7/2024 | 20,65 | 21,24 | +3,76% | 20,56 | 21,31 | 21,07 | 21,23 | 21,25 | 7.356 | 4.309.937.500 |
| 23/7/2024 | 20,98 | 20,47 | -2,29% | 20,45 | 21,35 | 20,90 | 20,46 | 20,47 | 9.307 | 8.139.469.900 |
| 22/7/2024 | 20,94 | 20,95 | -0,24% | 20,55 | 21,13 | 20,93 | 20,95 | 20,98 | 8.970 | 4.446.595.800 |
| 19/7/2024 | 20,83 | 21,00 | +0,77% | 20,79 | 21,15 | 20,97 | 21,00 | 21,02 | 5.927 | 4.426.138.400 |
| 18/7/2024 | 21,21 | 20,84 | -2,02% | 20,66 | 21,27 | 20,82 | 20,80 | 20,85 | 8.576 | 4.398.526.700 |
| 17/7/2024 | 21,14 | 21,27 | +0,95% | 21,04 | 21,45 | 21,32 | 21,27 | 21,34 | 4.371 | 2.790.669.600 |
| 16/7/2024 | 21,00 | 21,07 | -0,19% | 20,95 | 21,30 | 21,10 | 21,07 | 21,09 | 6.233 | 3.800.612.800 |
| 15/7/2024 | 21,00 | 21,11 | +0,52% | 20,97 | 21,44 | 21,20 | 21,10 | 21,12 | 5.355 | 2.959.821.600 |
| 12/7/2024 | 20,97 | 21,00 | +0,38% | 20,75 | 21,10 | 20,97 | 21,00 | 21,03 | 2.867 | 2.056.506.500 |
| 11/7/2024 | 20,66 | 20,92 | +1,60% | 20,58 | 21,03 | 20,84 | 20,92 | 20,94 | 4.993 | 2.888.843.200 |
| 10/7/2024 | 20,75 | 20,59 | -0,34% | 20,46 | 20,78 | 20,61 | 20,59 | 20,65 | 5.341 | 1.912.021.200 |
| 9/7/2024 | 20,51 | 20,66 | -0,19% | 20,30 | 20,69 | 20,54 | 20,64 | 20,66 | 3.395 | 2.318.643.700 |
| 8/7/2024 | 21,10 | 20,70 | -0,67% | 20,57 | 21,50 | 20,87 | 20,70 | 20,71 | 37 | 5.324.991.400 |
| 5/7/2024 | 20,13 | 20,84 | +3,12% | 20,13 | 20,84 | 20,59 | 20,80 | 20,84 | 8.138 | 3.565.009.000 |
| 4/7/2024 | 20,35 | 20,21 | -0,69% | 20,18 | 20,65 | 20,39 | 20,21 | 20,23 | 4.314 | 1.863.371.100 |
| 3/7/2024 | 20,37 | 20,35 | -0,10% | 20,21 | 20,80 | 20,54 | 20,35 | 20,38 | 8.298 | 4.336.145.100 |
| 2/7/2024 | 19,36 | 20,37 | +5,49% | 19,36 | 20,50 | 20,19 | 20,37 | 20,39 | 3.455 | 9.773.150.700 |
| 1/7/2024 | 18,72 | 19,31 | +4,15% | 18,44 | 19,55 | 19,24 | 19,28 | 19,31 | 644 | 8.861.536.900 |
| 28/6/2024 | 18,78 | 18,54 | -0,91% | 18,50 | 18,82 | 18,62 | 18,53 | 18,56 | 5.843 | 2.395.807.500 |
| 27/6/2024 | 18,62 | 18,71 | +0,92% | 18,32 | 18,78 | 18,57 | 18,71 | 18,74 | 7.417 | 3.231.201.100 |
| 26/6/2024 | 18,56 | 18,54 | +0,27% | 18,31 | 18,65 | 18,50 | 18,52 | 18,54 | 3.979 | 2.151.121.100 |
| 25/6/2024 | 18,55 | 18,49 | -0,54% | 18,41 | 18,68 | 18,51 | 18,48 | 18,56 | 3.596 | 1.266.861.200 |
| 24/6/2024 | 18,29 | 18,59 | +1,86% | 18,27 | 18,81 | 18,64 | 18,58 | 18,62 | 4.218 | 2.017.853.900 |
| 21/6/2024 | 18,73 | 18,25 | -2,93% | 18,25 | 18,94 | 18,49 | 18,25 | 18,35 | 5.429 | 2.614.720.700 |
| 20/6/2024 | 18,18 | 18,80 | +4,85% | 18,07 | 19,00 | 18,58 | 18,77 | 18,80 | 8.378 | 8.395.098.400 |
| 19/6/2024 | 17,60 | 17,93 | +1,88% | 17,57 | 17,93 | 17,72 | 17,83 | 17,93 | 4.712 | 2.377.594.500 |
| 18/6/2024 | 18,05 | 17,60 | -2,76% | 17,49 | 18,25 | 17,73 | 17,60 | 17,62 | 8.999 | 5.235.415.300 |
| 17/6/2024 | 18,05 | 18,10 | +0,17% | 17,75 | 18,40 | 18,12 | 18,10 | 18,11 | 7.662 | 3.996.406.500 |
| 14/6/2024 | 18,36 | 18,07 | -1,53% | 18,00 | 18,44 | 18,17 | 18,06 | 18,08 | 4.843 | 3.034.898.700 |
| 13/6/2024 | 18,61 | 18,35 | -1,40% | 18,35 | 18,85 | 18,55 | 18,35 | 18,39 | 4.960 | 3.264.137.200 |
| 12/6/2024 | 19,20 | 18,61 | -2,21% | 18,41 | 19,41 | 18,67 | 18,61 | 18,63 | 3.489 | 9.057.958.900 |
| 11/6/2024 | 18,72 | 19,03 | +1,66% | 18,66 | 19,05 | 18,86 | 19,03 | 19,04 | 8.422 | 5.443.229.700 |
| 10/6/2024 | 19,10 | 18,72 | -1,78% | 18,72 | 19,32 | 18,92 | 18,71 | 18,79 | 7.784 | 3.942.459.300 |
| 7/6/2024 | 19,09 | 19,06 | -0,94% | 19,05 | 19,38 | 19,20 | 19,06 | 19,10 | 7.219 | 3.354.769.600 |
| 6/6/2024 | 19,06 | 19,24 | -5,50% | 18,80 | 19,28 | 19,12 | 19,23 | 19,15 | 6.700 | 4.722.543.300 |
| 5/6/2024 | 21,21 | 20,36 | -3,37% | 20,36 | 21,44 | 20,65 | 20,36 | 20,40 | 2.584 | 10.728.470.800 |
| 4/6/2024 | 21,01 | 21,07 | +0,29% | 20,67 | 21,15 | 20,92 | 21,07 | 21,12 | 6.364 | 4.877.560.200 |
| 3/6/2024 | 21,10 | 21,01 | +1,30% | 20,90 | 21,27 | 21,13 | 21,01 | 21,08 | 432 | 8.895.051.800 |
| 31/5/2024 | 20,40 | 20,74 | +4,17% | 20,31 | 20,92 | 20,59 | 20,74 | 20,80 | 2.843 | 12.297.209.500 |
| 29/5/2024 | 20,12 | 19,91 | -0,80% | 19,67 | 20,12 | 19,85 | 19,89 | 19,92 | 4.786 | 2.395.844.300 |
| 28/5/2024 | 20,21 | 20,07 | +0,45% | 19,93 | 20,59 | 20,26 | 20,06 | 20,10 | 4.363 | 2.175.193.600 |
| 27/5/2024 | 19,75 | 19,98 | +1,58% | 19,59 | 20,07 | 19,90 | 19,98 | 20,04 | 2.955 | 1.651.121.600 |
| 24/5/2024 | 19,96 | 19,67 | -1,01% | 19,52 | 19,99 | 19,70 | 19,64 | 19,71 | 3.562 | 2.483.263.700 |
| 23/5/2024 | 20,16 | 19,87 | -0,90% | 19,67 | 20,23 | 19,83 | 19,83 | 19,87 | 7.252 | 2.967.606.400 |
| 22/5/2024 | 20,84 | 20,05 | -4,43% | 19,97 | 20,85 | 20,14 | 20,05 | 20,06 | 9.177 | 7.262.311.900 |
| 21/5/2024 | 21,15 | 20,98 | -1,04% | 20,92 | 21,48 | 21,09 | 20,96 | 20,98 | 6.784 | 4.738.362.000 |
| 20/5/2024 | 20,82 | 21,20 | +1,29% | 20,65 | 21,26 | 21,11 | 21,20 | 21,22 | 4.154 | 2.926.712.500 |
| 17/5/2024 | 20,89 | 20,93 | +0,19% | 20,61 | 21,05 | 20,87 | 20,85 | 20,94 | 4.231 | 2.429.693.500 |
| 16/5/2024 | 21,52 | 20,89 | -2,70% | 20,77 | 21,65 | 21,07 | 20,89 | 20,90 | 5.907 | 3.707.700.500 |
| 15/5/2024 | 21,17 | 21,47 | +1,08% | 21,11 | 21,79 | 21,49 | 21,41 | 21,47 | 8.043 | 5.456.339.300 |
| 14/5/2024 | 21,50 | 21,24 | -0,75% | 21,06 | 21,50 | 21,24 | 21,22 | 21,25 | 6.879 | 3.728.658.500 |
| 13/5/2024 | 21,35 | 21,40 | +0,42% | 21,35 | 21,83 | 21,53 | 21,39 | 21,41 | 4.950 | 2.575.639.900 |
| 10/5/2024 | 21,17 | 21,31 | -0,19% | 21,17 | 21,82 | 21,45 | 21,30 | 21,32 | 7.657 | 4.383.526.400 |
| 9/5/2024 | 21,35 | 21,35 | -0,61% | 21,13 | 21,62 | 21,34 | 21,33 | 21,35 | 656 | 4.638.769.400 |
| 8/5/2024 | 21,32 | 21,48 | 0,00% | 21,08 | 21,79 | 21,53 | 21,45 | 21,50 | 7.870 | 4.902.773.200 |
| 7/5/2024 | 21,54 | 21,48 | -0,19% | 21,37 | 21,87 | 21,60 | 21,45 | 21,50 | 5.190 | 2.788.512.300 |
| 6/5/2024 | 21,60 | 21,52 | -0,14% | 21,43 | 21,99 | 21,74 | 21,52 | 21,56 | 8.712 | 5.646.939.400 |
| 3/5/2024 | 21,92 | 21,55 | -1,15% | 21,43 | 22,08 | 21,64 | 21,55 | 21,60 | 9.697 | 5.861.571.700 |
| 2/5/2024 | 22,01 | 21,80 | +0,05% | 21,52 | 22,15 | 21,82 | 21,80 | 21,83 | 3.172 | 6.659.579.900 |
| 30/4/2024 | 22,27 | 21,79 | -2,68% | 21,47 | 22,39 | 21,76 | 21,64 | 21,79 | 708 | 6.127.245.700 |
| 29/4/2024 | 22,49 | 22,39 | -0,93% | 21,75 | 22,49 | 22,18 | 22,39 | 22,40 | 7.441 | 5.322.931.000 |
| 26/4/2024 | 22,05 | 22,60 | +2,40% | 21,94 | 22,70 | 22,41 | 22,54 | 22,61 | 8.549 | 6.712.621.100 |
| 25/4/2024 | 21,50 | 22,07 | -0,09% | 21,04 | 22,07 | 21,60 | 22,00 | 22,07 | 327 | 8.596.340.500 |
| 24/4/2024 | 21,20 | 22,09 | +4,74% | 21,09 | 22,12 | 21,78 | 22,00 | 22,09 | 7.241 | 14.238.510.700 |
| 23/4/2024 | 20,35 | 21,09 | +2,63% | 20,25 | 21,09 | 20,79 | 21,01 | 21,09 | 146 | 6.025.007.800 |
| 22/4/2024 | 20,95 | 20,55 | -2,84% | 20,38 | 20,96 | 20,60 | 20,54 | 20,57 | 3.707 | 8.895.852.600 |
| 19/4/2024 | 20,29 | 21,15 | +4,39% | 20,22 | 21,15 | 20,87 | 20,99 | 21,15 | 2.720 | 9.993.873.700 |
| 18/4/2024 | 20,39 | 20,26 | -0,64% | 20,12 | 20,60 | 20,31 | 20,26 | 20,29 | 9.625 | 3.601.361.000 |
| 17/4/2024 | 20,71 | 20,39 | -1,55% | 20,12 | 20,93 | 20,41 | 20,36 | 20,40 | 8.638 | 12.893.339.500 |
| 16/4/2024 | 20,96 | 20,71 | -1,85% | 20,60 | 21,13 | 20,84 | 20,71 | 20,72 | 1.792 | 6.800.054.200 |
| 15/4/2024 | 21,63 | 21,10 | -1,95% | 20,73 | 21,64 | 21,10 | 21,10 | 21,21 | 6.381 | 9.659.236.000 |
| 12/4/2024 | 21,99 | 21,52 | -2,14% | 21,49 | 22,75 | 22,04 | 21,52 | 21,61 | 2.280 | 8.620.975.600 |
| 11/4/2024 | 21,98 | 21,99 | -0,81% | 21,90 | 22,25 | 22,08 | 21,99 | 22,03 | 8.086 | 4.329.681.000 |
| 10/4/2024 | 21,80 | 22,17 | +1,70% | 21,35 | 22,30 | 22,07 | 22,14 | 22,17 | 6.286 | 10.885.054.400 |
| 9/4/2024 | 21,36 | 21,80 | +2,98% | 21,00 | 21,80 | 21,47 | 21,73 | 21,80 | 8.848 | 6.492.630.000 |
| 8/4/2024 | 21,10 | 21,17 | +0,57% | 20,69 | 21,40 | 21,15 | 21,15 | 21,20 | 7.110 | 9.472.262.500 |
| 5/4/2024 | 22,01 | 21,05 | -4,27% | 21,02 | 22,22 | 21,21 | 21,05 | 21,06 | 1.571 | 8.191.154.300 |
| 4/4/2024 | 22,11 | 21,99 | -0,23% | 21,89 | 22,69 | 22,29 | 21,96 | 22,01 | 1.806 | 7.881.197.100 |
| 3/4/2024 | 21,25 | 22,04 | +4,60% | 21,25 | 22,32 | 21,91 | 22,01 | 22,05 | 6.343 | 12.949.347.500 |
| 2/4/2024 | 21,95 | 21,07 | -9,02% | 21,00 | 21,95 | 21,55 | 21,07 | 21,08 | 5.194 | 23.452.558.600 |
| 1/4/2024 | 23,70 | 23,16 | -1,66% | 23,10 | 23,77 | 23,28 | 23,15 | 23,18 | 175 | 8.229.356.000 |
| 28/3/2024 | 23,18 | 23,55 | +2,21% | 22,89 | 23,62 | 23,40 | 23,50 | 23,56 | 8.501 | 9.188.831.800 |
| 27/3/2024 | 22,64 | 23,04 | +2,04% | 22,39 | 23,16 | 22,90 | 23,04 | 23,05 | 8.789 | 10.097.388.500 |
| 26/3/2024 | 23,04 | 22,58 | -1,70% | 22,46 | 23,12 | 22,71 | 22,58 | 22,60 | 6.140 | 3.803.669.800 |
| 25/3/2024 | 22,45 | 22,97 | +2,87% | 22,24 | 23,19 | 22,87 | 22,96 | 23,03 | 8.352 | 5.601.521.900 |
| 22/3/2024 | 22,56 | 22,33 | -1,63% | 22,12 | 22,67 | 22,34 | 22,32 | 22,34 | 3.850 | 4.744.487.400 |
| 21/3/2024 | 23,03 | 22,70 | -1,86% | 22,60 | 23,15 | 22,78 | 22,65 | 22,76 | 3.985 | 2.207.242.400 |
| 20/3/2024 | 23,27 | 23,13 | -1,15% | 22,45 | 23,40 | 22,95 | 23,13 | 23,21 | 5.965 | 3.810.739.700 |
| 19/3/2024 | 23,27 | 23,40 | -0,13% | 23,17 | 23,64 | 23,35 | 23,38 | 23,40 | 5.996 | 4.194.038.200 |
| 18/3/2024 | 22,94 | 23,43 | +2,54% | 22,42 | 23,43 | 23,06 | 23,23 | 23,44 | 9.271 | 9.413.493.900 |
| 15/3/2024 | 21,86 | 22,85 | +4,15% | 21,86 | 22,85 | 22,54 | 22,80 | 22,85 | 9.698 | 11.883.599.600 |
| 14/3/2024 | 22,58 | 21,94 | -2,49% | 21,32 | 22,74 | 21,73 | 21,82 | 21,94 | 4.934 | 16.567.605.700 |
| 13/3/2024 | 22,27 | 22,50 | +1,35% | 22,24 | 23,04 | 22,74 | 22,46 | 22,50 | 286 | 6.403.323.300 |
| 12/3/2024 | 21,91 | 22,20 | +2,35% | 21,76 | 22,26 | 21,99 | 22,08 | 22,20 | 290 | 5.393.057.700 |
| 11/3/2024 | 21,24 | 21,69 | +1,50% | 21,24 | 22,22 | 21,83 | 21,68 | 21,73 | 1.426 | 7.684.777.000 |
| 8/3/2024 | 20,76 | 21,37 | +3,14% | 20,69 | 21,72 | 21,35 | 0,00 | 0,00 | 8.459 | 11.206.743.300 |
| 7/3/2024 | 21,35 | 20,72 | -3,31% | 20,69 | 21,59 | 21,08 | 20,71 | 20,79 | 6.217 | 9.705.431.700 |
| 6/3/2024 | 22,41 | 21,43 | -6,91% | 21,41 | 22,54 | 21,73 | 21,42 | 21,46 | 8.371 | 16.432.125.300 |
| 5/3/2024 | 22,91 | 23,02 | +0,44% | 22,91 | 23,34 | 23,14 | 23,01 | 23,04 | 5.606 | 3.175.518.600 |
| 4/3/2024 | 23,38 | 22,92 | -2,01% | 22,87 | 23,47 | 23,04 | 22,92 | 22,99 | 4.340 | 2.968.644.200 |
| 1/3/2024 | 23,09 | 23,39 | +1,70% | 23,06 | 23,78 | 23,48 | 23,35 | 23,47 | 7.221 | 3.666.722.700 |
| 29/2/2024 | 23,14 | 23,00 | -0,65% | 22,80 | 23,19 | 22,97 | 22,97 | 23,02 | 4.653 | 2.292.722.200 |
| 28/2/2024 | 23,25 | 23,15 | -1,24% | 22,76 | 23,30 | 23,05 | 23,15 | 23,19 | 8.985 | 4.747.672.500 |
| 27/2/2024 | 23,55 | 23,44 | +0,13% | 23,29 | 23,81 | 23,48 | 23,43 | 23,44 | 7.809 | 4.683.472.300 |
| 26/2/2024 | 23,28 | 23,41 | 0,00% | 22,95 | 23,54 | 23,28 | 23,39 | 23,41 | 7.668 | 6.795.341.100 |
| 23/2/2024 | 24,15 | 23,41 | -3,02% | 23,34 | 24,33 | 23,54 | 0,00 | 0,00 | 979 | 6.023.046.500 |
| 22/2/2024 | 23,89 | 24,14 | +1,30% | 23,89 | 24,39 | 24,14 | 24,09 | 24,15 | 79 | 6.269.491.100 |
| 21/2/2024 | 24,24 | 23,83 | +0,93% | 23,72 | 24,41 | 23,98 | 23,82 | 23,98 | 9.924 | 5.224.451.500 |
| 20/2/2024 | 22,86 | 23,61 | +2,47% | 22,67 | 23,83 | 23,50 | 23,60 | 23,62 | 7.558 | 5.307.304.300 |
| 19/2/2024 | 23,35 | 23,04 | -1,33% | 22,98 | 23,52 | 23,24 | 23,03 | 23,24 | 7.375 | 3.640.917.100 |
| 16/2/2024 | 22,54 | 23,35 | +3,59% | 22,54 | 23,63 | 23,21 | 23,34 | 23,45 | 7.911 | 5.288.111.800 |
| 15/2/2024 | 21,71 | 22,54 | +3,82% | 21,68 | 22,74 | 22,32 | 22,53 | 22,66 | 7.963 | 3.823.721.500 |
| 14/2/2024 | 21,98 | 21,71 | -1,23% | 21,60 | 22,06 | 21,73 | 21,71 | 21,73 | 5.953 | 2.727.638.900 |
| 9/2/2024 | 22,52 | 21,98 | -2,83% | 21,87 | 22,76 | 22,09 | 0,00 | 0,00 | 6.918 | 4.040.654.700 |
| 8/2/2024 | 22,73 | 22,62 | -0,62% | 21,82 | 22,84 | 22,36 | 22,61 | 22,62 | 8.895 | 5.139.104.000 |
| 7/2/2024 | 22,70 | 22,76 | 0,00% | 22,51 | 23,17 | 22,76 | 22,72 | 22,77 | 8.236 | 4.996.731.200 |
| 6/2/2024 | 22,00 | 22,76 | +3,78% | 21,98 | 23,04 | 22,73 | 22,76 | 22,80 | 8.430 | 4.995.006.200 |
| 5/2/2024 | 21,94 | 21,93 | -0,14% | 21,79 | 22,32 | 21,99 | 21,93 | 21,99 | 8.109 | 3.623.618.800 |
| 2/2/2024 | 23,58 | 21,96 | -4,77% | 21,96 | 23,58 | 22,19 | 21,96 | 22,07 | 1.992 | 7.422.174.900 |
| 1/2/2024 | 23,62 | 23,06 | +0,04% | 22,72 | 23,62 | 23,03 | 22,97 | 23,07 | 8.804 | 4.654.100.900 |
| 31/1/2024 | 22,92 | 23,05 | +0,79% | 22,82 | 23,42 | 23,05 | 23,00 | 23,05 | 7.642 | 5.260.197.500 |
| 30/1/2024 | 23,27 | 22,87 | -1,80% | 22,72 | 23,33 | 22,87 | 22,81 | 22,87 | 5.954 | 3.191.025.700 |
| 29/1/2024 | 23,90 | 23,29 | -2,27% | 23,11 | 23,97 | 23,31 | 23,28 | 23,38 | 6.636 | 3.579.040.800 |
| 26/1/2024 | 23,65 | 23,83 | +0,72% | 23,36 | 23,99 | 23,79 | 23,75 | 23,85 | 8.517 | 5.890.694.100 |
| 25/1/2024 | 23,70 | 23,66 | +0,34% | 23,23 | 23,98 | 23,59 | 23,58 | 23,68 | 9.303 | 5.537.936.100 |
| 24/1/2024 | 23,44 | 23,58 | +0,77% | 23,44 | 24,37 | 23,81 | 23,56 | 23,59 | 3.529 | 7.569.329.500 |
| 23/1/2024 | 23,53 | 23,40 | -0,43% | 22,97 | 23,70 | 23,20 | 23,40 | 23,42 | 9.486 | 6.622.671.700 |
| 22/1/2024 | 23,48 | 23,50 | +0,09% | 22,87 | 24,02 | 23,42 | 23,33 | 23,50 | 3.565 | 8.377.351.400 |
| 19/1/2024 | 22,74 | 23,48 | +2,09% | 22,53 | 23,68 | 23,30 | 23,46 | 23,50 | 8.320 | 12.391.199.400 |
| 18/1/2024 | 22,85 | 23,00 | +11,70% | 22,48 | 24,23 | 23,10 | 22,93 | 23,00 | 3.674 | 27.202.255.200 |
| 17/1/2024 | 20,50 | 20,59 | -0,77% | 20,30 | 20,85 | 20,63 | 20,57 | 20,62 | 8.649 | 3.453.703.300 |
| 16/1/2024 | 21,24 | 20,75 | -2,31% | 20,61 | 21,31 | 20,84 | 20,75 | 20,77 | 9.442 | 3.811.311.100 |
| 15/1/2024 | 20,80 | 21,24 | +1,14% | 20,63 | 21,49 | 21,22 | 21,23 | 21,38 | 4.791 | 2.342.852.000 |
| 12/1/2024 | 20,62 | 21,00 | +3,45% | 20,62 | 21,29 | 21,02 | 21,00 | 21,02 | 8.754 | 5.451.177.100 |
| 11/1/2024 | 20,36 | 20,30 | +0,25% | 20,08 | 20,58 | 20,28 | 20,30 | 20,32 | 3.273 | 7.170.795.100 |
| 10/1/2024 | 20,79 | 20,25 | -2,08% | 20,25 | 20,80 | 20,38 | 20,25 | 20,30 | 8.322 | 5.705.862.300 |
| 9/1/2024 | 21,09 | 20,68 | -1,29% | 20,63 | 21,15 | 20,73 | 20,68 | 20,77 | 7.665 | 5.186.075.600 |
| 8/1/2024 | 20,84 | 20,95 | -0,71% | 20,45 | 20,99 | 20,77 | 20,95 | 20,96 | 9.649 | 5.402.078.200 |
| 5/1/2024 | 20,63 | 21,10 | +1,98% | 20,50 | 21,34 | 21,01 | 21,10 | 21,14 | 6.477 | 3.334.485.500 |
| 4/1/2024 | 21,37 | 20,69 | -2,64% | 20,69 | 21,40 | 20,75 | 20,68 | 20,71 | 9.168 | 11.575.352.600 |
| 3/1/2024 | 20,75 | 21,25 | +2,31% | 20,57 | 21,35 | 21,07 | 21,21 | 21,26 | 9.512 | 4.636.157.500 |
| 2/1/2024 | 21,71 | 20,77 | -4,37% | 20,75 | 21,71 | 21,06 | 20,77 | 20,83 | 4.792 | 6.781.987.100 |
| 28/12/2023 | 21,72 | 21,72 | -0,64% | 21,24 | 21,80 | 21,51 | 21,70 | 21,74 | 996 | 5.026.806.400 |
| 27/12/2023 | 22,13 | 21,86 | -1,04% | 21,76 | 22,28 | 21,97 | 21,82 | 21,86 | 6.095 | 3.220.078.000 |
| 26/12/2023 | 21,53 | 22,09 | +3,08% | 21,44 | 22,15 | 21,96 | 21,91 | 22,09 | 7.196 | 3.744.897.200 |
| 22/12/2023 | 21,43 | 21,43 | +0,70% | 21,28 | 21,66 | 21,46 | 21,36 | 21,45 | 9.122 | 4.220.717.000 |
| 21/12/2023 | 21,20 | 21,28 | +0,95% | 20,89 | 21,28 | 21,20 | 21,27 | 21,29 | 5.993 | 5.856.650.200 |
| 20/12/2023 | 21,73 | 21,08 | -2,63% | 20,90 | 21,80 | 21,34 | 21,05 | 21,08 | 5.725 | 2.833.170.700 |
| 19/12/2023 | 21,02 | 21,65 | +2,95% | 21,01 | 21,70 | 21,53 | 21,64 | 21,68 | 7.496 | 4.774.003.900 |
| 18/12/2023 | 20,44 | 21,03 | +3,75% | 20,43 | 21,30 | 21,04 | 21,03 | 21,04 | 43 | 6.468.972.200 |
| 15/12/2023 | 21,35 | 20,27 | -4,84% | 20,27 | 21,45 | 20,54 | 20,27 | 20,30 | 355 | 9.528.528.600 |
| 14/12/2023 | 21,05 | 21,30 | +1,91% | 20,55 | 21,44 | 21,03 | 21,27 | 21,30 | 9.841 | 11.562.260.300 |
| 13/12/2023 | 20,41 | 20,90 | +4,81% | 20,07 | 21,10 | 20,58 | 20,90 | 21,02 | 3.750 | 8.951.060.100 |
| 12/12/2023 | 20,35 | 19,94 | -2,25% | 19,82 | 20,59 | 19,96 | 19,94 | 19,96 | 7.874 | 4.471.667.700 |
| 11/12/2023 | 20,81 | 20,40 | -2,11% | 20,30 | 20,90 | 20,46 | 20,39 | 20,40 | 6.955 | 3.483.649.800 |
| 8/12/2023 | 20,30 | 20,84 | +3,27% | 20,08 | 21,04 | 20,55 | 20,83 | 20,89 | 1.869 | 9.691.199.300 |
| 7/12/2023 | 19,49 | 20,18 | +4,40% | 19,33 | 20,18 | 19,94 | 20,04 | 20,18 | 1.099 | 7.504.553.400 |
| 6/12/2023 | 20,49 | 19,33 | -6,48% | 19,20 | 20,49 | 19,64 | 19,33 | 19,38 | 562 | 5.946.494.000 |
| 5/12/2023 | 20,06 | 20,67 | +3,09% | 20,00 | 20,80 | 20,50 | 20,55 | 20,67 | 2.387 | 8.508.265.500 |
| 4/12/2023 | 20,91 | 20,05 | -4,11% | 20,05 | 20,91 | 20,32 | 20,05 | 20,19 | 3.761 | 7.957.088.100 |
| 1/12/2023 | 20,10 | 20,91 | +5,61% | 20,03 | 20,91 | 20,56 | 20,91 | 20,92 | 4.943 | 9.511.464.600 |
| 30/11/2023 | 19,78 | 19,80 | +0,71% | 19,54 | 20,03 | 19,80 | 19,80 | 19,83 | 7.104 | 4.031.487.900 |
| 29/11/2023 | 19,37 | 19,66 | +2,40% | 19,29 | 19,82 | 19,64 | 19,65 | 19,72 | 8.806 | 6.142.760.900 |
| 28/11/2023 | 19,00 | 19,20 | +1,21% | 18,92 | 19,36 | 19,20 | 19,20 | 19,24 | 1.310 | 5.979.674.400 |
| 27/11/2023 | 19,46 | 18,97 | -2,27% | 18,89 | 19,58 | 19,07 | 18,96 | 18,99 | 8.876 | 4.006.522.000 |
| 24/11/2023 | 19,51 | 19,41 | -0,56% | 19,35 | 19,68 | 19,50 | 19,38 | 19,48 | 6.515 | 2.792.411.100 |
| 23/11/2023 | 19,71 | 19,52 | -0,71% | 19,48 | 19,82 | 19,63 | 19,52 | 19,55 | 4.371 | 1.844.360.200 |
| 22/11/2023 | 19,63 | 19,66 | -0,76% | 19,56 | 20,10 | 19,83 | 19,66 | 19,73 | 2.632 | 5.725.840.500 |
| 21/11/2023 | 19,90 | 19,81 | -0,50% | 19,61 | 20,16 | 19,86 | 19,81 | 19,82 | 7.021 | 2.998.652.800 |
| 20/11/2023 | 19,98 | 19,91 | +1,27% | 19,72 | 20,10 | 19,88 | 19,85 | 19,92 | 569 | 4.875.177.700 |
| 17/11/2023 | 19,16 | 19,66 | +3,36% | 19,05 | 19,98 | 19,48 | 19,60 | 19,67 | 1.851 | 7.340.347.900 |
| 16/11/2023 | 19,17 | 19,02 | -1,14% | 18,88 | 19,57 | 19,11 | 19,02 | 19,07 | 163 | 9.452.283.300 |
| 14/11/2023 | 18,76 | 19,24 | +3,11% | 18,62 | 19,42 | 19,10 | 19,24 | 19,25 | 7.196 | 7.830.217.400 |
| 13/11/2023 | 18,92 | 18,66 | -1,32% | 18,62 | 19,26 | 18,81 | 18,66 | 18,70 | 29 | 6.811.183.600 |
| 10/11/2023 | 19,40 | 18,91 | -1,36% | 18,77 | 19,48 | 18,95 | 18,91 | 18,98 | 5.517 | 8.547.802.300 |
| 9/11/2023 | 20,50 | 19,17 | -5,47% | 19,12 | 20,53 | 19,68 | 19,16 | 19,18 | 3.080 | 7.239.484.300 |
| 8/11/2023 | 21,15 | 20,28 | -4,29% | 20,16 | 21,32 | 20,57 | 20,27 | 20,29 | 3.007 | 7.158.173.400 |
| 7/11/2023 | 20,30 | 21,19 | +4,13% | 20,15 | 21,24 | 20,83 | 21,16 | 21,19 | 4.328 | 5.945.483.900 |
| 6/11/2023 | 21,66 | 20,35 | -5,52% | 20,35 | 21,74 | 20,71 | 20,35 | 20,36 | 1.325 | 5.273.704.000 |
| 3/11/2023 | 21,61 | 21,54 | +2,04% | 21,21 | 21,94 | 21,61 | 21,50 | 21,54 | 4.689 | 6.915.974.100 |
| 1/11/2023 | 20,89 | 21,11 | +1,78% | 20,62 | 21,30 | 20,96 | 21,10 | 21,13 | 2.351 | 6.826.152.200 |
| 31/10/2023 | 20,21 | 20,74 | +2,88% | 20,21 | 20,92 | 20,64 | 20,70 | 20,74 | 8.134 | 4.156.221.400 |
| 30/10/2023 | 21,20 | 20,16 | -3,26% | 20,13 | 21,20 | 20,39 | 20,15 | 20,19 | 616 | 5.080.096.800 |
| 27/10/2023 | 21,57 | 20,84 | -2,89% | 20,80 | 21,82 | 21,11 | 20,84 | 20,90 | 8.724 | 4.194.944.400 |
| 26/10/2023 | 21,34 | 21,46 | +0,52% | 21,14 | 21,54 | 21,40 | 21,46 | 21,48 | 2.005 | 5.387.832.600 |
| 25/10/2023 | 21,40 | 21,35 | 0,00% | 21,14 | 21,66 | 21,37 | 21,34 | 21,37 | 7.007 | 3.648.825.100 |
| 24/10/2023 | 21,80 | 21,35 | -1,20% | 21,10 | 21,89 | 21,39 | 21,32 | 21,39 | 7.661 | 3.565.636.100 |
| 23/10/2023 | 21,60 | 21,61 | -0,09% | 21,36 | 22,14 | 21,75 | 21,59 | 21,62 | 7.374 | 3.768.007.700 |
| 20/10/2023 | 21,70 | 21,63 | -0,78% | 21,27 | 22,08 | 21,65 | 21,61 | 21,63 | 144 | 5.894.451.400 |
| 19/10/2023 | 21,66 | 21,80 | +0,05% | 21,47 | 22,03 | 21,81 | 21,76 | 21,81 | 7.474 | 2.920.212.700 |
| 18/10/2023 | 21,81 | 21,79 | +0,60% | 21,65 | 22,22 | 21,86 | 21,79 | 21,80 | 5.036 | 8.907.838.900 |
| 17/10/2023 | 22,07 | 21,66 | -2,39% | 21,58 | 22,33 | 21,89 | 21,65 | 21,68 | 3.132 | 7.159.517.600 |
| 16/10/2023 | 21,91 | 22,19 | +2,21% | 21,66 | 22,48 | 22,16 | 22,19 | 22,24 | 144 | 6.756.479.700 |
| 13/10/2023 | 22,04 | 21,71 | -0,05% | 21,35 | 22,28 | 21,76 | 21,70 | 21,75 | 1.018 | 11.976.349.100 |
| 11/10/2023 | 21,34 | 21,72 | +1,07% | 21,23 | 21,94 | 21,67 | 21,71 | 21,72 | 9.881 | 5.429.735.200 |
| 10/10/2023 | 21,00 | 21,49 | +2,43% | 20,76 | 21,63 | 21,37 | 21,47 | 21,50 | 1.794 | 5.053.238.000 |
| 9/10/2023 | 19,86 | 20,98 | +8,70% | 19,83 | 21,00 | 20,66 | 20,98 | 21,00 | 5.461 | 7.984.130.100 |
| 6/10/2023 | 18,89 | 19,30 | +1,69% | 18,73 | 19,35 | 19,15 | 19,29 | 19,32 | 9.526 | 4.097.563.900 |
| 5/10/2023 | 19,31 | 18,98 | -1,81% | 18,89 | 19,58 | 19,10 | 18,98 | 19,07 | 8.555 | 3.701.136.200 |
| 4/10/2023 | 19,83 | 19,33 | -2,77% | 19,24 | 19,94 | 19,47 | 19,33 | 19,48 | 827 | 4.984.181.400 |
| 3/10/2023 | 20,62 | 19,88 | -4,15% | 19,79 | 20,75 | 20,11 | 19,88 | 19,89 | 1.412 | 4.477.667.100 |
| 2/10/2023 | 21,00 | 20,74 | -0,96% | 20,73 | 21,25 | 20,95 | 20,73 | 20,79 | 7.540 | 4.949.097.500 |
| 29/9/2023 | 20,65 | 20,94 | +3,10% | 20,52 | 21,41 | 20,98 | 20,93 | 21,00 | 5.392 | 8.471.981.600 |
| 28/9/2023 | 20,17 | 20,31 | +0,64% | 20,15 | 20,66 | 20,30 | 20,28 | 20,35 | 798 | 7.917.228.000 |
| 27/9/2023 | 19,49 | 20,18 | +4,61% | 19,37 | 20,30 | 19,95 | 20,13 | 20,18 | 7.861 | 8.465.193.400 |
| 26/9/2023 | 19,88 | 19,29 | -3,41% | 19,22 | 19,95 | 19,48 | 19,29 | 19,30 | 3.197 | 8.616.741.700 |
| 25/9/2023 | 20,35 | 19,97 | -2,35% | 19,96 | 20,47 | 20,13 | 19,96 | 19,97 | 6.391 | 7.418.501.300 |
| 22/9/2023 | 21,20 | 20,45 | -2,57% | 20,33 | 21,22 | 20,61 | 20,42 | 20,50 | 8.065 | 8.192.872.600 |
| 21/9/2023 | 21,66 | 20,99 | -3,58% | 20,82 | 21,70 | 21,14 | 20,98 | 21,00 | 5.801 | 7.175.247.100 |
| 20/9/2023 | 22,30 | 21,77 | -2,38% | 21,74 | 22,38 | 22,11 | 21,77 | 21,80 | 457 | 7.170.310.400 |
| 19/9/2023 | 22,39 | 22,30 | -0,40% | 22,18 | 22,78 | 22,43 | 22,28 | 22,32 | 7.994 | 6.391.771.100 |
| 18/9/2023 | 22,54 | 22,39 | -0,27% | 22,31 | 23,08 | 22,63 | 22,35 | 22,39 | 9.465 | 5.230.434.100 |
| 15/9/2023 | 22,24 | 22,45 | +0,94% | 22,19 | 22,71 | 22,45 | 22,45 | 22,49 | 8.198 | 9.767.605.200 |
| 14/9/2023 | 21,70 | 22,24 | +3,06% | 21,67 | 22,27 | 22,06 | 22,21 | 22,25 | 5.635 | 6.997.102.400 |
| 13/9/2023 | 21,97 | 21,58 | -2,18% | 21,58 | 22,17 | 21,84 | 21,57 | 21,59 | 3.822 | 6.666.101.800 |
| 12/9/2023 | 22,03 | 22,06 | +0,41% | 21,89 | 22,41 | 22,12 | 22,05 | 22,10 | 8.725 | 6.486.241.700 |
| 11/9/2023 | 22,07 | 21,97 | -0,45% | 21,71 | 22,36 | 21,98 | 21,97 | 22,00 | 857 | 5.455.282.900 |