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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RMAI11 - FII REAGMULT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 83,95 | 83,96 | 0,00% | 79,76 | 83,96 | 80,75 | 75,01 | 83,96 | 301 | 6.621.937 |
| 20/1/2025 | 83,98 | 83,96 | -0,02% | 82,25 | 83,98 | 82,60 | 75,00 | 83,96 | 8 | 1.296.870 |
| 17/1/2025 | 83,99 | 83,98 | +0,01% | 82,62 | 84,00 | 83,98 | 75,00 | 83,98 | 6 | 22.180.375 |
| 16/1/2025 | 83,97 | 83,97 | -0,04% | 83,97 | 83,97 | 83,97 | 81,01 | 83,98 | 2 | 224.325.855 |
| 15/1/2025 | 84,90 | 84,00 | -1,05% | 83,97 | 84,90 | 84,87 | 82,83 | 84,00 | 7 | 227.638.915 |
| 14/1/2025 | 84,99 | 84,89 | -0,07% | 82,80 | 84,99 | 84,94 | 81,00 | 84,79 | 12 | 289.514.174 |
| 13/1/2025 | 84,95 | 84,95 | 0,00% | 82,48 | 84,96 | 84,93 | 80,00 | 84,96 | 22 | 171.461.144 |
| 10/1/2025 | 84,96 | 84,95 | -0,01% | 81,07 | 84,99 | 84,43 | 81,00 | 84,96 | 47 | 108.488.395 |
| 9/1/2025 | 84,98 | 84,96 | +0,01% | 82,29 | 84,98 | 84,06 | 80,01 | 84,96 | 13 | 36.904.841 |
| 8/1/2025 | 84,40 | 84,95 | +1,13% | 81,50 | 84,98 | 83,64 | 79,00 | 84,92 | 136 | 2.743.545 |
| 7/1/2025 | 77,51 | 84,00 | -1,16% | 77,51 | 84,00 | 79,83 | 75,01 | 84,00 | 26 | 2.858.257 |
| 6/1/2025 | 84,99 | 84,99 | -0,01% | 84,99 | 84,99 | 84,99 | 73,01 | 84,98 | 1 | 33.996 |
| 2/1/2025 | 85,00 | 85,00 | 0,00% | 85,00 | 85,00 | 85,00 | 73,01 | 85,00 | 2 | 17.000 |
| 30/12/2024 | 74,00 | 85,00 | +6,25% | 74,00 | 85,00 | 82,65 | 74,15 | 0,00 | 1.902 | 20.342.461 |
| 27/12/2024 | 75,05 | 80,00 | +5,40% | 75,05 | 80,00 | 75,78 | 74,22 | 0,00 | 12 | 4.554.613 |
| 26/12/2024 | 76,92 | 75,90 | +1,16% | 74,00 | 77,00 | 74,74 | 73,01 | 75,90 | 20 | 2.429.124 |
| 23/12/2024 | 75,02 | 75,03 | +0,01% | 75,02 | 75,03 | 75,02 | 72,01 | 75,03 | 2 | 15.005 |
| 20/12/2024 | 75,02 | 75,02 | +0,03% | 74,25 | 75,02 | 74,73 | 73,00 | 75,02 | 7 | 127.041 |
| 19/12/2024 | 75,00 | 75,00 | 0,00% | 73,73 | 75,00 | 74,97 | 74,00 | 74,99 | 23 | 27.989.426 |
| 18/12/2024 | 74,99 | 75,00 | 0,00% | 73,66 | 75,00 | 74,39 | 72,01 | 74,99 | 18 | 498.427 |
| 17/12/2024 | 75,00 | 75,00 | 0,00% | 72,02 | 75,00 | 72,82 | 72,51 | 75,80 | 44 | 5.512.965 |
| 16/12/2024 | 75,01 | 75,00 | +0,67% | 73,19 | 75,01 | 73,74 | 73,21 | 75,00 | 23 | 3.362.951 |
| 12/12/2024 | 75,79 | 74,50 | -1,70% | 73,89 | 75,85 | 74,46 | 72,01 | 74,47 | 16 | 558.472 |
| 11/12/2024 | 75,79 | 75,79 | +2,86% | 75,79 | 75,79 | 75,79 | 74,00 | 75,80 | 2 | 75.790 |
| 10/12/2024 | 73,68 | 73,68 | 0,00% | 72,00 | 73,68 | 73,43 | 72,01 | 75,84 | 12 | 1.108.884 |
| 9/12/2024 | 73,46 | 73,68 | +1,63% | 73,19 | 75,00 | 73,26 | 74,00 | 75,84 | 17 | 4.300.526 |
| 6/12/2024 | 73,99 | 72,50 | -2,01% | 72,00 | 73,99 | 72,52 | 72,31 | 75,85 | 89 | 4.155.948 |
| 5/12/2024 | 73,73 | 73,99 | +0,35% | 73,00 | 74,56 | 73,22 | 73,84 | 75,84 | 14 | 1.061.707 |
| 3/12/2024 | 74,01 | 73,73 | -0,36% | 71,01 | 74,01 | 73,71 | 72,01 | 75,99 | 29 | 15.634.168 |
| 2/12/2024 | 74,00 | 74,00 | -0,95% | 73,73 | 74,00 | 73,78 | 71,88 | 77,00 | 4 | 907.500 |
| 29/11/2024 | 73,21 | 74,71 | 0,00% | 72,64 | 74,71 | 73,32 | 72,91 | 74,71 | 242 | 4.824.472 |
| 28/11/2024 | 74,27 | 74,71 | -0,11% | 72,00 | 75,00 | 74,20 | 74,02 | 74,71 | 111 | 1.684.561 |
| 26/11/2024 | 73,49 | 74,79 | -0,27% | 73,49 | 75,00 | 74,80 | 71,50 | 74,79 | 106 | 912.593 |
| 25/11/2024 | 73,18 | 74,99 | 0,00% | 73,18 | 75,00 | 74,12 | 73,45 | 74,99 | 104 | 1.949.564 |
| 22/11/2024 | 74,99 | 74,99 | -0,01% | 74,99 | 74,99 | 74,99 | 70,91 | 75,00 | 1 | 22.497 |
| 19/11/2024 | 73,57 | 75,00 | +0,16% | 72,64 | 75,00 | 73,32 | 72,64 | 75,00 | 317 | 2.654.365 |
| 14/11/2024 | 73,93 | 74,88 | -0,16% | 72,99 | 75,00 | 73,26 | 72,99 | 74,87 | 733 | 9.421.485 |
| 13/11/2024 | 75,26 | 75,00 | 0,00% | 71,50 | 75,26 | 72,30 | 72,07 | 75,00 | 120 | 19.160.350 |
| 12/11/2024 | 75,49 | 75,00 | -0,66% | 75,00 | 75,50 | 75,07 | 74,75 | 75,47 | 113 | 5.157.792 |
| 11/11/2024 | 73,82 | 75,50 | +0,67% | 73,82 | 75,50 | 75,24 | 74,76 | 75,50 | 86 | 1.474.740 |
| 8/11/2024 | 75,30 | 75,00 | -0,65% | 75,00 | 75,30 | 75,01 | 75,00 | 75,49 | 6 | 427.569 |
| 7/11/2024 | 75,49 | 75,49 | -0,01% | 75,33 | 75,49 | 75,47 | 74,76 | 75,49 | 99 | 898.101 |
| 6/11/2024 | 75,49 | 75,50 | +0,01% | 75,48 | 75,50 | 75,49 | 74,76 | 75,50 | 112 | 905.880 |
| 5/11/2024 | 75,50 | 75,49 | -0,01% | 75,27 | 75,50 | 75,46 | 74,76 | 75,49 | 119 | 1.041.383 |
| 4/11/2024 | 75,49 | 75,50 | 0,00% | 75,30 | 75,50 | 75,48 | 74,76 | 75,50 | 122 | 1.207.765 |
| 1/11/2024 | 75,00 | 75,50 | -0,40% | 75,00 | 75,50 | 75,25 | 74,97 | 75,50 | 107 | 1.467.449 |
| 31/10/2024 | 76,00 | 75,80 | +0,40% | 75,00 | 76,00 | 75,50 | 75,01 | 80,00 | 139 | 3.080.470 |
| 30/10/2024 | 75,50 | 75,50 | 0,00% | 75,46 | 75,50 | 75,49 | 74,51 | 75,50 | 101 | 868.187 |
| 29/10/2024 | 75,49 | 75,50 | 0,00% | 75,46 | 75,50 | 75,49 | 74,99 | 75,50 | 100 | 853.043 |
| 28/10/2024 | 75,50 | 75,50 | 0,00% | 75,44 | 75,50 | 75,49 | 74,99 | 75,50 | 96 | 837.964 |
| 25/10/2024 | 75,50 | 75,50 | +0,01% | 75,33 | 75,50 | 75,47 | 74,51 | 75,50 | 109 | 1.751.026 |
| 24/10/2024 | 75,50 | 75,49 | -0,01% | 75,19 | 75,50 | 75,41 | 74,51 | 75,49 | 101 | 912.546 |
| 23/10/2024 | 75,59 | 75,50 | 0,00% | 74,94 | 75,85 | 75,49 | 75,14 | 75,50 | 83 | 1.698.561 |
| 22/10/2024 | 75,49 | 75,50 | +0,03% | 75,19 | 75,50 | 75,46 | 75,00 | 75,53 | 99 | 852.763 |
| 21/10/2024 | 74,52 | 75,48 | +0,13% | 74,52 | 75,50 | 75,46 | 75,01 | 75,47 | 107 | 4.769.257 |
| 18/10/2024 | 75,49 | 75,38 | -0,01% | 74,76 | 75,49 | 75,17 | 75,10 | 75,39 | 103 | 3.037.057 |
| 17/10/2024 | 75,50 | 75,39 | -0,15% | 75,39 | 75,50 | 75,40 | 74,89 | 75,39 | 99 | 754.044 |
| 16/10/2024 | 75,50 | 75,50 | 0,00% | 75,50 | 75,50 | 75,50 | 74,61 | 75,50 | 97 | 755.000 |
| 15/10/2024 | 75,50 | 75,50 | -0,59% | 75,49 | 75,50 | 75,49 | 75,49 | 75,50 | 107 | 1.585.480 |
| 14/10/2024 | 75,99 | 75,95 | -0,05% | 75,19 | 75,99 | 75,79 | 75,45 | 75,95 | 223 | 2.167.662 |
| 11/10/2024 | 75,99 | 75,99 | 0,00% | 75,84 | 75,99 | 75,98 | 75,04 | 75,99 | 296 | 2.370.655 |
| 10/10/2024 | 75,89 | 75,99 | -0,01% | 75,86 | 76,00 | 75,98 | 74,51 | 75,99 | 276 | 2.287.018 |
| 9/10/2024 | 75,33 | 76,00 | +0,66% | 73,49 | 76,48 | 75,70 | 73,05 | 76,92 | 98 | 10.787.608 |
| 8/10/2024 | 75,48 | 75,50 | 0,00% | 75,47 | 75,50 | 75,48 | 75,50 | 80,97 | 31 | 256.650 |
| 7/10/2024 | 75,40 | 75,50 | 0,00% | 73,60 | 75,50 | 75,45 | 73,11 | 75,50 | 116 | 1.810.954 |
| 4/10/2024 | 73,26 | 75,50 | 0,00% | 73,26 | 75,50 | 75,45 | 75,26 | 75,50 | 117 | 1.607.282 |
| 3/10/2024 | 75,50 | 75,50 | 0,00% | 74,50 | 75,50 | 75,01 | 70,98 | 75,50 | 106 | 2.070.469 |
| 2/10/2024 | 75,50 | 75,50 | 0,00% | 75,01 | 75,50 | 75,49 | 53,63 | 75,50 | 100 | 770.050 |
| 1/10/2024 | 75,50 | 75,50 | -0,36% | 75,00 | 75,50 | 75,35 | 67,29 | 75,50 | 59 | 2.840.803 |
| 26/9/2024 | 75,17 | 75,77 | +0,62% | 75,17 | 76,02 | 75,58 | 74,64 | 79,99 | 10 | 241.881 |
| 25/9/2024 | 75,30 | 75,30 | -0,03% | 75,30 | 75,30 | 75,30 | 70,98 | 75,37 | 1 | 15.060 |
| 24/9/2024 | 75,25 | 75,32 | +0,09% | 75,25 | 75,33 | 75,29 | 70,98 | 75,37 | 5 | 52.705 |
| 23/9/2024 | 74,74 | 75,25 | 0,00% | 70,98 | 75,25 | 71,08 | 71,00 | 75,25 | 13 | 21.559.561 |
| 20/9/2024 | 75,50 | 75,25 | -0,33% | 75,25 | 75,50 | 75,47 | 74,30 | 75,25 | 91 | 11.457.639 |
| 19/9/2024 | 75,49 | 75,50 | +0,05% | 75,39 | 75,50 | 75,49 | 75,00 | 75,50 | 286 | 2.295.151 |
| 18/9/2024 | 75,49 | 75,46 | 0,00% | 75,38 | 75,49 | 75,45 | 74,93 | 75,45 | 3 | 37.725 |
| 17/9/2024 | 74,56 | 75,46 | +0,41% | 74,56 | 75,46 | 75,31 | 74,93 | 75,49 | 2 | 45.186 |
| 16/9/2024 | 74,51 | 75,15 | -0,46% | 74,51 | 75,15 | 74,82 | 44,51 | 75,44 | 4 | 149.654 |
| 13/9/2024 | 75,50 | 75,50 | 0,00% | 75,49 | 75,50 | 75,49 | 69,65 | 75,50 | 192 | 5.360.000 |
| 12/9/2024 | 75,49 | 75,50 | 0,00% | 75,05 | 75,50 | 75,48 | 68,81 | 75,50 | 191 | 82.502.165 |
| 11/9/2024 | 75,50 | 75,50 | 0,00% | 75,00 | 75,50 | 75,42 | 75,38 | 75,50 | 195 | 2.315.693 |
| 10/9/2024 | 75,50 | 75,50 | 0,00% | 75,00 | 75,50 | 75,24 | 74,55 | 75,50 | 138 | 4.605.044 |
| 9/9/2024 | 75,00 | 75,50 | +0,67% | 74,87 | 75,90 | 75,47 | 69,35 | 75,50 | 299 | 3.788.879 |
| 6/9/2024 | 74,85 | 75,00 | +0,21% | 74,85 | 75,15 | 75,01 | 74,52 | 75,00 | 434 | 7.523.518 |
| 5/9/2024 | 74,84 | 74,84 | -0,01% | 74,84 | 74,84 | 74,84 | 67,77 | 75,00 | 1 | 14.968 |
| 4/9/2024 | 74,85 | 74,85 | -0,05% | 74,85 | 74,85 | 74,85 | 58,57 | 74,84 | 11 | 89.820 |
| 3/9/2024 | 74,45 | 74,89 | +0,59% | 74,44 | 75,00 | 74,85 | 73,42 | 74,87 | 1.095 | 8.316.289 |
| 2/9/2024 | 74,45 | 74,45 | -0,13% | 74,45 | 74,45 | 74,45 | 69,79 | 74,45 | 1 | 52.115 |
| 30/8/2024 | 75,99 | 74,55 | -0,27% | 74,55 | 75,99 | 74,79 | 73,43 | 80,00 | 4 | 44.874 |
| 29/8/2024 | 76,75 | 74,75 | 0,00% | 74,75 | 76,75 | 75,49 | 72,49 | 79,50 | 2 | 33.068.500 |
| 26/8/2024 | 74,50 | 74,75 | +0,34% | 74,50 | 75,00 | 74,81 | 71,77 | 74,78 | 1.302 | 9.777.846 |
| 23/8/2024 | 73,99 | 74,50 | +2,05% | 73,01 | 74,50 | 74,34 | 73,00 | 74,50 | 421 | 18.198.435 |
| 22/8/2024 | 69,75 | 73,00 | +2,83% | 69,75 | 73,00 | 72,95 | 70,88 | 73,00 | 419 | 8.075.941 |
| 21/8/2024 | 67,12 | 70,99 | 0,00% | 67,10 | 70,99 | 69,84 | 69,75 | 70,99 | 734 | 7.577.793 |
| 20/8/2024 | 69,57 | 70,99 | 0,00% | 68,27 | 70,99 | 69,24 | 68,79 | 70,99 | 14 | 457.006 |
| 19/8/2024 | 67,11 | 70,99 | -0,14% | 67,11 | 70,99 | 70,90 | 69,51 | 70,99 | 178 | 7.232.753 |
| 13/8/2024 | 69,80 | 71,09 | +1,56% | 69,80 | 71,09 | 70,31 | 71,09 | 71,39 | 2 | 35.158 |
| 12/8/2024 | 71,00 | 70,00 | -2,60% | 68,33 | 71,00 | 69,40 | 68,05 | 70,00 | 28 | 2.498.626 |
| 9/8/2024 | 71,28 | 71,87 | +1,23% | 71,28 | 71,87 | 71,78 | 71,00 | 72,98 | 4 | 86.146 |
| 8/8/2024 | 70,62 | 71,00 | -1,11% | 67,09 | 71,00 | 69,23 | 65,06 | 72,97 | 537 | 8.993.129 |
| 6/8/2024 | 70,87 | 71,80 | +1,70% | 70,87 | 81,19 | 73,17 | 68,96 | 71,80 | 5 | 102.444 |
| 5/8/2024 | 70,60 | 70,60 | 0,00% | 70,60 | 70,60 | 70,60 | 52,85 | 70,60 | 1 | 7.060 |
| 2/8/2024 | 70,45 | 70,60 | -0,01% | 70,45 | 70,60 | 70,57 | 70,14 | 70,61 | 3 | 35.285 |
| 1/8/2024 | 70,62 | 70,61 | -1,64% | 70,61 | 70,62 | 70,61 | 70,42 | 70,61 | 2 | 63.557 |
| 31/7/2024 | 71,79 | 71,79 | -0,01% | 71,79 | 71,79 | 71,79 | 71,01 | 71,80 | 1 | 7.179 |
| 30/7/2024 | 71,79 | 71,80 | 0,00% | 71,79 | 71,80 | 71,79 | 46,89 | 71,90 | 3 | 50.257 |
| 25/7/2024 | 71,45 | 71,80 | +0,01% | 70,77 | 71,80 | 71,38 | 70,60 | 71,79 | 8 | 221.284 |
| 23/7/2024 | 70,54 | 71,79 | +0,60% | 69,99 | 71,79 | 70,64 | 71,79 | 71,80 | 16 | 989.087 |
| 22/7/2024 | 71,80 | 71,36 | -0,59% | 71,36 | 71,80 | 71,44 | 70,01 | 71,36 | 4 | 157.168 |
| 18/7/2024 | 71,85 | 71,78 | -0,15% | 70,90 | 71,85 | 71,02 | 70,15 | 71,78 | 13 | 1.441.820 |
| 17/7/2024 | 71,89 | 71,89 | +0,13% | 71,89 | 71,89 | 71,89 | 71,20 | 71,80 | 1 | 7.189 |
| 16/7/2024 | 71,50 | 71,80 | -0,11% | 71,50 | 71,80 | 71,79 | 61,13 | 71,90 | 28 | 3.819.499 |
| 15/7/2024 | 71,88 | 71,88 | -0,01% | 71,88 | 71,88 | 71,88 | 71,52 | 71,89 | 1 | 7.188 |
| 12/7/2024 | 71,27 | 71,89 | +0,14% | 71,27 | 71,89 | 71,61 | 71,15 | 71,90 | 6 | 107.423 |
| 11/7/2024 | 71,79 | 71,79 | +0,01% | 71,79 | 71,79 | 71,79 | 71,24 | 71,80 | 3 | 71.790 |
| 10/7/2024 | 71,78 | 71,78 | -0,03% | 71,78 | 71,78 | 71,78 | 71,21 | 71,77 | 1 | 7.178 |
| 9/7/2024 | 71,34 | 71,80 | +0,03% | 71,34 | 71,80 | 71,76 | 71,22 | 71,89 | 22 | 157.875 |
| 8/7/2024 | 71,80 | 71,78 | -0,10% | 70,24 | 71,80 | 71,01 | 71,23 | 71,80 | 31 | 20.709.194 |
| 5/7/2024 | 71,85 | 71,85 | -0,07% | 71,85 | 71,85 | 71,85 | 71,67 | 71,85 | 22 | 222.735 |
| 4/7/2024 | 71,95 | 71,90 | +0,14% | 71,89 | 71,95 | 71,90 | 71,44 | 71,90 | 21 | 158.189 |
| 3/7/2024 | 71,80 | 71,80 | 0,00% | 71,46 | 71,80 | 71,78 | 71,11 | 71,80 | 21 | 150.745 |
| 2/7/2024 | 71,37 | 71,80 | 0,00% | 71,16 | 71,80 | 71,72 | 64,38 | 71,80 | 23 | 164.968 |
| 1/7/2024 | 71,80 | 71,80 | -0,07% | 71,79 | 71,80 | 71,79 | 70,92 | 95,00 | 25 | 201.037 |
| 28/6/2024 | 71,89 | 71,85 | -0,07% | 71,85 | 71,89 | 71,88 | 70,91 | 71,89 | 20 | 143.760 |
| 27/6/2024 | 71,58 | 71,90 | +0,77% | 71,58 | 71,95 | 71,70 | 70,90 | 71,90 | 6 | 164.925 |
| 26/6/2024 | 71,11 | 71,35 | -0,63% | 69,97 | 71,46 | 70,36 | 70,00 | 71,79 | 48 | 963.945 |
| 25/6/2024 | 71,80 | 71,80 | +0,22% | 71,80 | 71,80 | 71,80 | 69,57 | 71,94 | 40 | 287.200 |
| 24/6/2024 | 71,64 | 71,64 | -0,35% | 71,64 | 71,64 | 71,64 | 69,53 | 71,50 | 2 | 35.820 |
| 21/6/2024 | 71,85 | 71,89 | +0,06% | 71,85 | 71,89 | 71,85 | 71,75 | 71,89 | 3 | 3.808.062 |
| 20/6/2024 | 71,85 | 71,85 | 0,00% | 71,85 | 71,85 | 71,85 | 69,59 | 71,87 | 102 | 797.535 |
| 19/6/2024 | 71,90 | 71,85 | -0,06% | 71,85 | 71,90 | 71,85 | 71,40 | 71,88 | 100 | 718.567 |
| 18/6/2024 | 71,90 | 71,89 | -0,01% | 71,89 | 71,90 | 71,89 | 70,97 | 71,89 | 101 | 726.165 |
| 17/6/2024 | 71,89 | 71,90 | +0,07% | 71,89 | 71,90 | 71,89 | 71,76 | 71,90 | 100 | 718.999 |
| 14/6/2024 | 71,85 | 71,85 | 0,00% | 71,85 | 71,85 | 71,85 | 70,40 | 71,90 | 101 | 732.870 |
| 13/6/2024 | 71,89 | 71,85 | +0,07% | 71,72 | 71,90 | 71,86 | 70,84 | 71,85 | 102 | 869.563 |
| 12/6/2024 | 71,80 | 71,80 | 0,00% | 71,51 | 71,80 | 71,79 | 71,42 | 71,95 | 34 | 10.116.440 |
| 11/6/2024 | 71,89 | 71,80 | +0,63% | 71,49 | 71,90 | 71,83 | 71,62 | 71,80 | 142 | 1.041.587 |
| 10/6/2024 | 71,36 | 71,35 | -0,04% | 71,35 | 71,36 | 71,35 | 71,05 | 71,35 | 3 | 78.492 |
| 7/6/2024 | 71,90 | 71,38 | -0,72% | 71,38 | 71,90 | 71,42 | 71,35 | 71,87 | 3 | 78.570 |
| 6/6/2024 | 71,90 | 71,90 | -0,07% | 71,90 | 71,90 | 71,90 | 71,37 | 71,90 | 1 | 43.140 |
| 4/6/2024 | 71,95 | 71,95 | -0,04% | 71,95 | 71,95 | 71,95 | 71,06 | 71,95 | 1 | 21.585 |
| 3/6/2024 | 71,98 | 71,98 | +0,67% | 71,98 | 71,98 | 71,98 | 71,06 | 71,98 | 2 | 338.306 |
| 31/5/2024 | 71,50 | 71,50 | 0,00% | 71,50 | 71,50 | 71,50 | 71,13 | 74,99 | 143 | 2.259.400 |
| 29/5/2024 | 71,49 | 71,50 | +0,07% | 71,40 | 71,50 | 71,49 | 70,92 | 71,50 | 145 | 2.230.739 |
| 28/5/2024 | 71,00 | 71,45 | +0,78% | 70,78 | 71,50 | 71,30 | 68,61 | 71,45 | 158 | 1.953.768 |
| 27/5/2024 | 70,60 | 70,90 | +0,42% | 70,60 | 70,90 | 70,87 | 69,50 | 71,00 | 146 | 1.849.804 |
| 24/5/2024 | 70,80 | 70,60 | -0,28% | 70,31 | 70,80 | 70,57 | 66,61 | 70,60 | 119 | 1.051.512 |
| 23/5/2024 | 70,40 | 70,80 | +0,57% | 69,86 | 70,80 | 70,65 | 69,77 | 71,00 | 103 | 1.420.184 |
| 22/5/2024 | 70,40 | 70,40 | 0,00% | 70,39 | 70,40 | 70,39 | 69,56 | 70,40 | 101 | 711.019 |
| 21/5/2024 | 70,09 | 70,40 | +0,89% | 69,12 | 70,47 | 70,26 | 68,73 | 70,40 | 187 | 5.986.950 |
| 20/5/2024 | 69,47 | 69,78 | +0,45% | 68,47 | 70,44 | 69,74 | 68,80 | 69,78 | 120 | 941.512 |
| 17/5/2024 | 67,13 | 69,47 | +5,27% | 67,13 | 70,47 | 69,19 | 65,16 | 69,47 | 104 | 740.334 |
| 16/5/2024 | 70,30 | 65,99 | -5,80% | 65,70 | 70,48 | 66,38 | 65,99 | 67,63 | 152 | 4.381.196 |
| 15/5/2024 | 70,18 | 70,05 | -0,64% | 69,56 | 70,50 | 70,11 | 65,09 | 70,05 | 111 | 883.420 |
| 14/5/2024 | 70,50 | 70,50 | 0,00% | 70,50 | 70,50 | 70,50 | 70,09 | 70,50 | 152 | 1.410.000 |
| 13/5/2024 | 70,48 | 70,50 | +0,01% | 70,48 | 70,50 | 70,49 | 70,14 | 70,50 | 25 | 1.480.437 |
| 9/5/2024 | 70,49 | 70,49 | +0,01% | 69,51 | 70,49 | 70,43 | 69,50 | 70,49 | 19 | 366.273 |
| 8/5/2024 | 70,48 | 70,48 | -0,72% | 70,48 | 70,48 | 70,48 | 68,98 | 70,48 | 1 | 7.048 |
| 7/5/2024 | 70,98 | 70,99 | +2,29% | 70,98 | 70,99 | 70,98 | 68,96 | 70,50 | 3 | 70.986 |
| 6/5/2024 | 68,84 | 69,40 | -0,54% | 68,84 | 69,40 | 69,03 | 68,85 | 70,27 | 3 | 20.711 |
| 3/5/2024 | 70,48 | 69,78 | +1,57% | 69,78 | 70,48 | 70,30 | 69,20 | 70,47 | 3 | 28.122 |
| 2/5/2024 | 71,99 | 68,70 | -1,84% | 68,70 | 71,99 | 69,80 | 68,69 | 70,35 | 9 | 118.673 |
| 29/4/2024 | 69,83 | 69,99 | +0,19% | 69,83 | 69,99 | 69,86 | 69,12 | 69,99 | 8 | 153.709 |
| 26/4/2024 | 69,89 | 69,86 | +0,65% | 69,85 | 69,97 | 69,87 | 68,93 | 69,95 | 8 | 195.643 |
| 25/4/2024 | 69,99 | 69,41 | -1,25% | 69,20 | 69,99 | 69,33 | 68,01 | 69,42 | 12 | 166.393 |
| 24/4/2024 | 70,17 | 70,29 | +2,55% | 70,17 | 70,29 | 70,19 | 69,44 | 70,00 | 3 | 350.996 |
| 23/4/2024 | 70,07 | 68,54 | -2,70% | 68,54 | 70,07 | 68,54 | 68,01 | 68,54 | 4 | 1.110.501 |
| 19/4/2024 | 70,44 | 70,44 | -0,25% | 69,08 | 70,44 | 69,40 | 69,16 | 70,93 | 7 | 381.753 |
| 18/4/2024 | 70,99 | 70,62 | +0,18% | 70,62 | 70,99 | 70,94 | 68,01 | 70,63 | 3 | 56.755 |
| 17/4/2024 | 70,49 | 70,49 | -0,01% | 70,49 | 70,49 | 70,49 | 68,01 | 70,49 | 2 | 91.637 |
| 15/4/2024 | 70,50 | 70,50 | 0,00% | 70,50 | 70,50 | 70,50 | 69,32 | 70,50 | 117 | 846.000 |
| 12/4/2024 | 70,50 | 70,50 | 0,00% | 70,50 | 70,50 | 70,50 | 68,60 | 70,50 | 159 | 1.410.000 |
| 11/4/2024 | 70,50 | 70,50 | 0,00% | 70,50 | 70,50 | 70,50 | 70,05 | 70,50 | 185 | 1.410.000 |
| 10/4/2024 | 70,50 | 70,50 | 0,00% | 70,40 | 70,50 | 70,46 | 69,90 | 70,50 | 193 | 1.508.032 |
| 9/4/2024 | 70,50 | 70,50 | 0,00% | 70,37 | 70,50 | 70,49 | 69,45 | 70,50 | 102 | 719.087 |
| 8/4/2024 | 70,50 | 70,50 | 0,00% | 70,50 | 70,50 | 70,50 | 68,10 | 70,50 | 101 | 712.050 |
| 5/4/2024 | 68,05 | 70,50 | 0,00% | 68,05 | 70,50 | 70,48 | 69,38 | 70,50 | 103 | 993.804 |
| 4/4/2024 | 70,00 | 70,50 | +0,03% | 70,00 | 70,50 | 70,46 | 66,74 | 70,50 | 103 | 746.934 |
| 3/4/2024 | 70,50 | 70,48 | -0,10% | 70,48 | 70,50 | 70,48 | 63,21 | 70,48 | 102 | 761.260 |
| 2/4/2024 | 70,55 | 70,55 | 0,00% | 70,55 | 70,55 | 70,55 | 63,01 | 70,55 | 100 | 705.500 |
| 1/4/2024 | 69,58 | 70,55 | -0,63% | 69,58 | 70,55 | 70,52 | 62,65 | 70,55 | 108 | 902.686 |
| 28/3/2024 | 71,00 | 71,00 | 0,00% | 71,00 | 71,00 | 71,00 | 70,65 | 71,00 | 103 | 979.800 |
| 27/3/2024 | 71,00 | 71,00 | -0,70% | 70,62 | 71,00 | 70,99 | 70,53 | 71,00 | 103 | 745.462 |
| 26/3/2024 | 71,50 | 71,50 | 0,00% | 71,15 | 71,50 | 71,49 | 71,04 | 71,50 | 101 | 722.115 |
| 25/3/2024 | 71,50 | 71,50 | -0,69% | 70,93 | 71,50 | 71,49 | 70,89 | 71,50 | 101 | 722.089 |
| 22/3/2024 | 71,00 | 72,00 | +1,41% | 70,99 | 72,00 | 71,02 | 69,64 | 72,00 | 101 | 717.349 |
| 21/3/2024 | 71,00 | 71,00 | +0,61% | 68,00 | 71,00 | 70,59 | 70,30 | 71,00 | 108 | 960.142 |
| 20/3/2024 | 71,00 | 70,57 | +0,63% | 70,57 | 71,00 | 70,91 | 67,99 | 70,57 | 102 | 836.851 |
| 19/3/2024 | 70,13 | 70,13 | -0,52% | 70,13 | 70,13 | 70,13 | 69,68 | 70,13 | 96 | 722.339 |
| 15/3/2024 | 70,49 | 70,50 | 0,00% | 66,46 | 70,50 | 69,96 | 68,97 | 70,50 | 103 | 902.538 |
| 14/3/2024 | 69,12 | 70,50 | +1,44% | 69,12 | 70,98 | 70,41 | 69,44 | 70,50 | 105 | 971.783 |
| 13/3/2024 | 69,15 | 69,50 | -0,71% | 66,22 | 69,99 | 68,67 | 66,23 | 69,50 | 113 | 2.039.774 |
| 12/3/2024 | 71,92 | 70,00 | -2,71% | 68,00 | 71,92 | 70,42 | 67,10 | 70,00 | 44 | 57.718.719 |
| 11/3/2024 | 72,00 | 71,95 | -0,07% | 71,20 | 72,00 | 71,91 | 70,85 | 71,95 | 168 | 2.358.877 |
| 8/3/2024 | 71,99 | 72,00 | +0,70% | 71,21 | 72,00 | 71,52 | 0,00 | 0,00 | 157 | 53.125.170 |
| 7/3/2024 | 70,77 | 71,50 | -0,11% | 70,59 | 71,80 | 71,39 | 65,12 | 71,50 | 160 | 2.498.658 |
| 6/3/2024 | 72,00 | 71,58 | -0,56% | 63,99 | 72,00 | 64,88 | 65,01 | 71,58 | 200 | 21.865.573 |
| 5/3/2024 | 72,00 | 71,98 | -0,03% | 71,89 | 72,00 | 71,98 | 65,34 | 71,98 | 157 | 2.260.363 |
| 4/3/2024 | 70,68 | 72,00 | 0,00% | 70,68 | 72,00 | 71,96 | 66,82 | 72,00 | 188 | 1.892.803 |
| 1/3/2024 | 72,00 | 72,00 | 0,00% | 71,48 | 72,00 | 71,97 | 67,63 | 72,00 | 210 | 2.080.009 |
| 29/2/2024 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 65,38 | 72,00 | 148 | 1.951.200 |
| 28/2/2024 | 71,94 | 72,00 | +0,21% | 71,52 | 72,00 | 71,98 | 68,05 | 72,00 | 181 | 1.900.440 |
| 27/2/2024 | 71,07 | 71,85 | +0,50% | 71,07 | 71,85 | 71,59 | 68,16 | 71,85 | 10 | 3.744.606 |
| 26/2/2024 | 71,99 | 71,49 | -0,71% | 71,49 | 71,99 | 71,90 | 68,01 | 71,49 | 165 | 2.279.395 |
| 23/2/2024 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 0,00 | 0,00 | 149 | 3.621.600 |
| 22/2/2024 | 71,42 | 72,00 | +0,74% | 71,42 | 72,00 | 71,99 | 0,00 | 72,00 | 149 | 4.017.284 |
| 21/2/2024 | 71,99 | 71,47 | -0,67% | 71,47 | 72,00 | 71,98 | 65,21 | 72,00 | 216 | 4.722.264 |
| 20/2/2024 | 72,00 | 71,95 | -0,07% | 70,34 | 72,00 | 71,62 | 65,59 | 71,95 | 159 | 4.254.290 |
| 19/2/2024 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 64,69 | 72,00 | 196 | 3.873.600 |
| 16/2/2024 | 73,40 | 72,00 | 0,00% | 71,97 | 73,40 | 72,00 | 65,01 | 71,99 | 197 | 3.794.478 |
| 15/2/2024 | 72,00 | 72,00 | 0,00% | 72,00 | 72,00 | 72,00 | 64,83 | 72,00 | 186 | 3.600.000 |
| 14/2/2024 | 72,00 | 72,00 | 0,00% | 68,55 | 72,00 | 71,97 | 65,08 | 72,00 | 115 | 3.663.676 |
| 9/2/2024 | 71,99 | 72,00 | +0,03% | 71,55 | 72,00 | 71,99 | 0,00 | 0,00 | 207 | 3.635.770 |
| 8/2/2024 | 71,95 | 71,98 | +0,26% | 71,55 | 72,00 | 71,97 | 69,62 | 71,98 | 210 | 3.822.131 |
| 7/2/2024 | 71,99 | 71,79 | -0,01% | 68,05 | 71,99 | 70,07 | 69,57 | 71,80 | 461 | 9.095.636 |
| 6/2/2024 | 71,97 | 71,80 | -0,14% | 71,80 | 72,00 | 71,98 | 69,06 | 71,80 | 195 | 7.320.571 |
| 5/2/2024 | 72,00 | 71,90 | -0,14% | 71,90 | 72,00 | 71,98 | 64,69 | 71,99 | 197 | 3.599.462 |
| 2/2/2024 | 71,39 | 72,00 | +0,93% | 70,30 | 72,00 | 71,86 | 68,01 | 72,00 | 224 | 4.168.410 |
| 1/2/2024 | 69,00 | 71,34 | +1,94% | 68,20 | 71,40 | 70,49 | 64,68 | 71,34 | 182 | 4.166.423 |
| 31/1/2024 | 72,00 | 69,98 | -2,53% | 65,00 | 75,00 | 70,29 | 64,60 | 69,92 | 222 | 13.707.585 |
| 30/1/2024 | 72,00 | 71,80 | -0,25% | 71,79 | 72,00 | 71,80 | 64,61 | 71,80 | 204 | 3.597.267 |
| 29/1/2024 | 67,71 | 71,98 | +4,20% | 67,71 | 72,00 | 69,83 | 68,70 | 71,98 | 158 | 3.715.364 |
| 26/1/2024 | 68,99 | 69,08 | +0,55% | 68,70 | 69,08 | 68,89 | 69,08 | 69,59 | 228 | 4.319.912 |
| 25/1/2024 | 68,90 | 68,70 | -0,29% | 68,70 | 69,00 | 68,83 | 67,72 | 68,70 | 228 | 3.455.510 |
| 24/1/2024 | 68,90 | 68,90 | +0,22% | 68,06 | 68,90 | 68,89 | 67,82 | 68,90 | 208 | 3.465.293 |
| 23/1/2024 | 68,75 | 68,75 | -0,15% | 67,84 | 68,75 | 68,74 | 67,67 | 68,75 | 173 | 3.526.681 |
| 22/1/2024 | 69,29 | 68,85 | -0,64% | 67,01 | 69,29 | 68,18 | 66,01 | 68,85 | 206 | 2.461.492 |
| 19/1/2024 | 69,47 | 69,29 | +1,30% | 69,29 | 69,47 | 69,37 | 64,95 | 69,29 | 202 | 1.408.346 |
| 18/1/2024 | 68,81 | 68,40 | -0,04% | 66,55 | 69,54 | 67,95 | 65,59 | 68,40 | 214 | 2.106.614 |
| 17/1/2024 | 69,45 | 68,43 | -1,54% | 65,72 | 69,45 | 66,89 | 67,03 | 68,43 | 186 | 9.244.743 |
| 16/1/2024 | 69,80 | 69,50 | -0,46% | 69,07 | 69,80 | 69,53 | 65,01 | 69,50 | 202 | 1.529.725 |
| 15/1/2024 | 70,12 | 69,82 | +1,23% | 69,05 | 70,12 | 69,83 | 68,85 | 69,82 | 203 | 1.424.637 |
| 12/1/2024 | 68,99 | 68,97 | -0,04% | 68,97 | 68,99 | 68,97 | 65,34 | 68,97 | 202 | 1.414.087 |
| 11/1/2024 | 70,13 | 69,00 | -0,48% | 67,02 | 70,13 | 69,00 | 65,01 | 69,00 | 207 | 1.497.364 |
| 10/1/2024 | 69,46 | 69,33 | -0,13% | 69,27 | 69,46 | 69,37 | 54,75 | 69,39 | 197 | 1.443.094 |
| 9/1/2024 | 70,19 | 69,42 | -1,10% | 64,99 | 70,19 | 69,75 | 65,01 | 69,42 | 209 | 136.540.893 |
| 8/1/2024 | 70,20 | 70,19 | +0,27% | 70,19 | 70,20 | 70,19 | 65,20 | 70,19 | 3 | 21.058 |
| 5/1/2024 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 65,50 | 69,98 | 1 | 7.000 |
| 4/1/2024 | 70,30 | 70,00 | -0,28% | 66,51 | 70,30 | 69,79 | 66,61 | 69,99 | 7 | 111.675 |
| 3/1/2024 | 70,31 | 70,20 | -0,14% | 70,20 | 70,31 | 70,27 | 65,00 | 70,20 | 6 | 84.325 |
| 2/1/2024 | 70,05 | 70,30 | -2,36% | 69,04 | 70,30 | 69,96 | 65,00 | 70,30 | 8 | 923.549 |
| 28/12/2023 | 64,90 | 72,00 | +12,50% | 63,39 | 72,00 | 69,49 | 72,00 | 85,00 | 369 | 42.284.683 |
| 27/12/2023 | 64,87 | 64,00 | +0,79% | 60,92 | 64,88 | 63,92 | 58,11 | 64,00 | 504 | 3.292.316 |
| 26/12/2023 | 63,66 | 63,50 | +1,60% | 60,19 | 63,66 | 63,49 | 55,00 | 63,50 | 505 | 3.415.825 |
| 22/12/2023 | 64,89 | 62,50 | -2,34% | 54,99 | 64,89 | 55,17 | 56,25 | 62,50 | 587 | 651.731.796 |
| 21/12/2023 | 64,50 | 64,00 | -0,78% | 64,00 | 64,50 | 64,41 | 51,26 | 64,00 | 210 | 7.775.450 |
| 20/12/2023 | 65,00 | 64,50 | -0,74% | 64,35 | 65,00 | 64,91 | 63,00 | 64,50 | 476 | 6.602.161 |
| 19/12/2023 | 63,80 | 64,98 | +1,85% | 63,80 | 65,00 | 64,39 | 62,50 | 64,98 | 481 | 9.871.870 |
| 18/12/2023 | 65,00 | 63,80 | -0,27% | 62,04 | 65,00 | 63,78 | 62,00 | 63,80 | 477 | 10.179.743 |
| 15/12/2023 | 60,01 | 63,97 | +6,62% | 59,00 | 63,98 | 61,22 | 51,26 | 63,97 | 403 | 7.065.846 |
| 14/12/2023 | 59,70 | 60,00 | +1,71% | 57,00 | 60,01 | 58,20 | 56,00 | 63,00 | 57 | 9.109.257 |
| 13/12/2023 | 55,17 | 58,99 | +4,78% | 55,17 | 58,99 | 56,96 | 57,00 | 58,99 | 424 | 7.075.603 |
| 12/12/2023 | 56,97 | 56,30 | -1,16% | 56,12 | 57,00 | 56,46 | 55,40 | 56,30 | 221 | 6.555.331 |
| 11/12/2023 | 56,98 | 56,96 | +1,71% | 55,91 | 57,00 | 56,97 | 55,90 | 56,96 | 119 | 2.899.937 |
| 8/12/2023 | 55,93 | 56,00 | +0,23% | 55,93 | 56,60 | 56,56 | 56,00 | 56,98 | 5 | 311.104 |
| 6/12/2023 | 55,86 | 55,87 | -1,86% | 55,75 | 55,87 | 55,75 | 55,75 | 56,99 | 8 | 2.832.290 |
| 5/12/2023 | 57,00 | 56,93 | -0,11% | 54,71 | 57,00 | 56,75 | 56,92 | 56,93 | 4 | 68.100 |
| 4/12/2023 | 56,04 | 56,99 | 0,00% | 55,08 | 57,00 | 56,75 | 0,00 | 57,00 | 9 | 153.225 |
| 1/12/2023 | 57,00 | 56,99 | -0,02% | 49,82 | 57,00 | 56,26 | 56,00 | 57,00 | 16 | 776.418 |
| 30/11/2023 | 57,00 | 57,00 | 0,00% | 57,00 | 57,00 | 57,00 | 56,42 | 57,00 | 1 | 11.400 |
| 29/11/2023 | 57,00 | 57,00 | +1,01% | 57,00 | 57,00 | 57,00 | 56,42 | 56,95 | 2 | 62.700 |
| 28/11/2023 | 56,99 | 56,43 | +0,02% | 56,42 | 56,99 | 56,43 | 56,42 | 56,43 | 6 | 124.055.759 |
| 27/11/2023 | 57,00 | 56,42 | -1,00% | 56,42 | 57,00 | 56,56 | 56,42 | 56,99 | 3 | 45.252 |
| 24/11/2023 | 57,00 | 56,99 | +0,87% | 56,03 | 57,00 | 56,71 | 56,42 | 57,00 | 5 | 39.702 |
| 23/11/2023 | 55,84 | 56,50 | -0,86% | 55,84 | 56,50 | 56,49 | 56,50 | 57,00 | 7 | 1.530.884 |
| 20/11/2023 | 56,31 | 56,99 | +1,21% | 56,31 | 56,99 | 56,53 | 0,00 | 56,99 | 3 | 16.961 |
| 17/11/2023 | 56,99 | 56,31 | -1,19% | 56,31 | 56,99 | 56,42 | 54,88 | 56,31 | 2 | 33.854 |
| 14/11/2023 | 54,91 | 56,99 | 0,00% | 54,91 | 57,00 | 56,97 | 55,27 | 56,99 | 19 | 1.395.901 |
| 13/11/2023 | 56,99 | 56,99 | 0,00% | 56,99 | 56,99 | 56,99 | 55,30 | 56,99 | 8 | 398.930 |
| 10/11/2023 | 56,92 | 56,99 | 0,00% | 56,92 | 56,99 | 56,94 | 54,88 | 56,99 | 3 | 34.167 |
| 9/11/2023 | 56,99 | 56,99 | +4,49% | 56,99 | 56,99 | 56,99 | 54,88 | 56,00 | 1 | 5.699 |
| 8/11/2023 | 56,00 | 54,54 | -2,61% | 54,54 | 57,00 | 56,93 | 52,76 | 56,99 | 5 | 335.944 |
| 7/11/2023 | 56,00 | 56,00 | -1,75% | 54,00 | 56,00 | 54,58 | 55,00 | 56,00 | 19 | 2.570.740 |
| 3/11/2023 | 58,55 | 57,00 | -3,06% | 56,05 | 58,75 | 56,75 | 56,05 | 57,00 | 9 | 1.764.925 |
| 1/11/2023 | 55,00 | 58,80 | +1,45% | 55,00 | 58,80 | 57,22 | 55,60 | 58,80 | 54 | 2.059.921 |
| 31/10/2023 | 57,89 | 57,96 | +1,72% | 52,52 | 57,96 | 56,67 | 55,60 | 57,96 | 19 | 351.409 |
| 30/10/2023 | 55,99 | 56,98 | +1,77% | 52,70 | 56,98 | 55,61 | 53,00 | 56,98 | 13 | 467.188 |
| 27/10/2023 | 55,03 | 55,99 | -3,11% | 53,86 | 56,98 | 55,45 | 53,86 | 55,99 | 12 | 976.074 |
| 26/10/2023 | 57,01 | 57,79 | +1,39% | 57,01 | 57,79 | 57,08 | 51,36 | 57,79 | 2 | 62.789 |
| 25/10/2023 | 57,98 | 57,00 | -0,87% | 57,00 | 57,98 | 57,49 | 53,43 | 57,84 | 2 | 11.498 |
| 24/10/2023 | 57,98 | 57,50 | 0,00% | 57,50 | 57,98 | 57,50 | 55,67 | 57,50 | 3 | 4.617.394 |
| 23/10/2023 | 57,98 | 57,50 | +3,60% | 55,50 | 57,98 | 57,42 | 55,51 | 56,50 | 8 | 2.997.416 |
| 19/10/2023 | 53,98 | 55,50 | +2,83% | 53,98 | 55,50 | 54,99 | 55,00 | 55,50 | 33 | 5.868.378 |
| 17/10/2023 | 50,96 | 53,97 | +3,77% | 50,96 | 53,99 | 52,47 | 52,04 | 53,88 | 6 | 41.978 |
| 16/10/2023 | 53,01 | 52,01 | -3,86% | 50,01 | 54,09 | 53,98 | 50,19 | 54,09 | 94 | 33.252.397 |
| 13/10/2023 | 54,10 | 54,10 | 0,00% | 54,10 | 54,10 | 54,10 | 51,80 | 54,10 | 1 | 37.870 |
| 11/10/2023 | 54,10 | 54,10 | +0,02% | 54,10 | 54,10 | 54,10 | 49,94 | 54,10 | 1 | 27.050 |
| 10/10/2023 | 54,09 | 54,09 | -0,02% | 54,09 | 54,09 | 54,09 | 51,52 | 54,10 | 1 | 19.261.449 |
| 9/10/2023 | 53,34 | 54,10 | +0,19% | 53,34 | 54,10 | 53,34 | 51,58 | 54,10 | 5 | 41.799.581 |
| 5/10/2023 | 54,00 | 54,00 | +3,83% | 54,00 | 54,00 | 54,00 | 50,54 | 54,00 | 5 | 270.000 |
| 4/10/2023 | 52,78 | 52,01 | -1,46% | 51,99 | 54,35 | 54,29 | 52,01 | 53,49 | 19 | 11.190.436 |
| 3/10/2023 | 50,02 | 52,78 | +3,49% | 50,02 | 52,87 | 51,27 | 51,00 | 52,78 | 4 | 92.287 |
| 2/10/2023 | 54,50 | 51,00 | +0,02% | 50,51 | 59,00 | 57,91 | 50,82 | 53,01 | 14 | 3.654.220 |
| 29/9/2023 | 50,99 | 50,99 | -3,37% | 50,99 | 50,99 | 50,99 | 49,52 | 50,99 | 7 | 2.666.777 |
| 28/9/2023 | 52,77 | 52,77 | 0,00% | 52,77 | 52,77 | 52,77 | 49,52 | 50,99 | 4 | 120.653.328 |
| 27/9/2023 | 50,51 | 52,77 | -3,72% | 50,00 | 53,01 | 50,69 | 50,00 | 52,77 | 30 | 3.807.066 |
| 26/9/2023 | 52,00 | 54,81 | -0,02% | 52,00 | 54,81 | 52,05 | 49,53 | 54,81 | 31 | 10.619.168 |
| 25/9/2023 | 51,99 | 54,82 | -0,02% | 51,99 | 54,82 | 54,81 | 49,31 | 53,80 | 5 | 60.232.830 |
| 22/9/2023 | 54,83 | 54,83 | -0,02% | 54,83 | 54,83 | 54,83 | 49,02 | 50,99 | 1 | 5.483 |
| 21/9/2023 | 54,85 | 54,84 | +9,83% | 54,84 | 54,85 | 54,84 | 49,08 | 52,99 | 3 | 27.422 |
| 20/9/2023 | 49,93 | 49,93 | +0,04% | 49,93 | 49,93 | 49,93 | 49,93 | 54,86 | 1 | 4.993 |
| 19/9/2023 | 49,11 | 49,91 | +0,02% | 49,11 | 54,89 | 52,05 | 49,91 | 54,87 | 57 | 22.140.154 |
| 18/9/2023 | 46,50 | 49,90 | -2,14% | 46,50 | 51,00 | 49,75 | 47,52 | 50,99 | 23 | 3.089.590 |
| 14/9/2023 | 50,99 | 50,99 | 0,00% | 50,99 | 50,99 | 50,99 | 48,32 | 51,00 | 1 | 10.198 |
| 13/9/2023 | 50,99 | 50,99 | -0,02% | 50,99 | 50,99 | 50,99 | 48,02 | 50,99 | 1 | 5.099 |
| 12/9/2023 | 50,99 | 51,00 | +0,02% | 50,99 | 51,00 | 50,99 | 48,01 | 50,98 | 27 | 10.281.599 |
| 11/9/2023 | 50,99 | 50,99 | 0,00% | 50,99 | 50,99 | 50,99 | 47,21 | 50,99 | 2 | 50.990 |
| 8/9/2023 | 50,99 | 50,99 | -1,45% | 50,99 | 50,99 | 50,99 | 46,51 | 50,99 | 1 | 60.606.714 |
| 6/9/2023 | 51,74 | 51,74 | 0,00% | 51,74 | 51,74 | 51,74 | 50,53 | 51,74 | 2 | 10.891.270 |
| 5/9/2023 | 51,74 | 51,74 | 0,00% | 51,74 | 51,74 | 51,74 | 50,01 | 51,74 | 1 | 9.333.896 |
| 4/9/2023 | 52,00 | 51,74 | -0,50% | 51,74 | 52,00 | 51,74 | 50,76 | 51,74 | 4 | 8.071.726 |
| 31/8/2023 | 52,00 | 52,00 | -0,91% | 52,00 | 52,00 | 52,00 | 52,00 | 52,48 | 3 | 312.000 |
| 30/8/2023 | 52,47 | 52,48 | +1,18% | 52,47 | 52,48 | 52,47 | 49,51 | 52,48 | 2 | 20.989 |
| 29/8/2023 | 50,50 | 51,87 | +0,97% | 50,50 | 51,87 | 50,96 | 51,01 | 51,86 | 5 | 188.566 |
| 28/8/2023 | 53,99 | 51,37 | -4,85% | 50,00 | 53,99 | 50,82 | 50,61 | 51,99 | 9 | 1.341.903 |
| 25/8/2023 | 50,99 | 53,99 | +9,74% | 50,99 | 53,99 | 51,87 | 50,50 | 53,99 | 9 | 5.727.498 |
| 24/8/2023 | 49,70 | 49,20 | +5,51% | 49,20 | 51,50 | 49,54 | 49,20 | 50,98 | 8 | 802.679 |
| 23/8/2023 | 48,97 | 46,63 | -2,85% | 46,63 | 49,60 | 49,19 | 47,20 | 49,60 | 11 | 7.285.798 |
| 22/8/2023 | 48,00 | 48,00 | 0,00% | 47,01 | 48,49 | 48,44 | 48,00 | 48,49 | 13 | 542.531 |
| 21/8/2023 | 48,49 | 48,00 | 0,00% | 48,00 | 48,49 | 48,24 | 48,00 | 48,49 | 2 | 9.649 |
| 18/8/2023 | 46,06 | 48,00 | +0,78% | 46,06 | 48,46 | 47,84 | 48,00 | 48,30 | 5 | 110.048 |
| 17/8/2023 | 48,96 | 47,63 | -2,50% | 47,58 | 48,96 | 47,63 | 47,59 | 48,49 | 5 | 1.886.276 |
| 16/8/2023 | 47,98 | 48,85 | +3,04% | 47,98 | 48,85 | 48,49 | 47,51 | 48,85 | 7 | 1.202.797 |
| 15/8/2023 | 48,01 | 47,41 | -3,17% | 47,41 | 48,90 | 48,03 | 46,06 | 48,41 | 5 | 67.243 |
| 14/8/2023 | 48,96 | 48,96 | +1,98% | 48,96 | 48,96 | 48,96 | 47,05 | 48,91 | 1 | 4.896 |
| 11/8/2023 | 47,90 | 48,01 | +0,02% | 47,50 | 48,02 | 48,01 | 47,02 | 48,01 | 16 | 22.878.354 |
| 10/8/2023 | 47,54 | 48,00 | +1,05% | 47,54 | 48,00 | 47,62 | 47,51 | 47,80 | 4 | 166.690 |
| 9/8/2023 | 47,88 | 47,50 | +1,06% | 45,21 | 47,88 | 47,21 | 47,50 | 47,54 | 20 | 1.015.058 |
| 8/8/2023 | 48,84 | 47,00 | -3,51% | 46,91 | 48,84 | 47,44 | 47,00 | 47,31 | 13 | 1.636.697 |
| 3/8/2023 | 47,22 | 48,71 | +2,55% | 47,22 | 48,71 | 48,09 | 47,31 | 48,71 | 5 | 81.761 |
| 2/8/2023 | 47,34 | 47,50 | -1,04% | 47,23 | 47,50 | 47,42 | 48,00 | 48,81 | 4 | 33.199 |
| 1/8/2023 | 47,90 | 48,00 | -1,78% | 47,90 | 48,00 | 47,92 | 48,00 | 48,53 | 6 | 402.610 |
| 31/7/2023 | 47,25 | 48,87 | -0,20% | 47,21 | 48,87 | 47,40 | 48,00 | 48,87 | 11 | 365.010 |
| 28/7/2023 | 48,90 | 48,97 | -1,47% | 47,23 | 48,97 | 47,51 | 47,22 | 48,78 | 33 | 2.589.748 |
| 27/7/2023 | 49,70 | 49,70 | 0,00% | 49,68 | 49,70 | 49,69 | 49,01 | 49,70 | 3 | 14.908 |
| 26/7/2023 | 49,70 | 49,70 | 0,00% | 47,25 | 50,00 | 49,98 | 48,82 | 49,70 | 20 | 5.038.801 |
| 25/7/2023 | 49,01 | 49,70 | +5,05% | 49,00 | 49,70 | 49,05 | 47,88 | 49,70 | 11 | 20.448.153 |
| 24/7/2023 | 48,41 | 47,31 | -3,45% | 47,31 | 48,99 | 48,46 | 47,30 | 49,59 | 6 | 208.400 |
| 21/7/2023 | 48,27 | 49,00 | 0,00% | 43,67 | 49,99 | 46,36 | 48,00 | 49,00 | 1.626 | 36.629.706 |
| 20/7/2023 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 48,26 | 49,00 | 3 | 3.944.500 |
| 19/7/2023 | 49,95 | 49,00 | -1,86% | 48,00 | 49,99 | 48,08 | 49,00 | 49,49 | 33 | 2.558.201 |
| 18/7/2023 | 47,08 | 49,93 | -0,12% | 47,08 | 49,93 | 49,03 | 48,47 | 49,93 | 7 | 127.502 |
| 17/7/2023 | 49,99 | 49,99 | -0,02% | 47,71 | 49,99 | 49,84 | 48,28 | 49,99 | 8 | 159.512 |
| 14/7/2023 | 50,00 | 50,00 | 0,00% | 48,01 | 50,00 | 49,71 | 48,01 | 49,99 | 4 | 34.800 |
| 13/7/2023 | 47,50 | 50,00 | +4,17% | 47,50 | 52,00 | 50,01 | 47,70 | 51,49 | 71 | 27.846.729 |
| 12/7/2023 | 47,85 | 48,00 | +0,29% | 47,85 | 49,00 | 47,96 | 48,00 | 48,97 | 16 | 5.228.536 |
| 11/7/2023 | 47,89 | 47,86 | +0,76% | 45,51 | 47,90 | 47,65 | 46,01 | 47,86 | 41 | 5.637.446 |
| 10/7/2023 | 47,79 | 47,50 | +1,06% | 47,00 | 48,68 | 47,01 | 47,50 | 47,89 | 13 | 15.293.286 |
| 7/7/2023 | 47,79 | 47,00 | -1,51% | 47,00 | 47,79 | 47,58 | 47,00 | 47,79 | 4 | 38.070 |
| 6/7/2023 | 47,78 | 47,72 | +1,53% | 47,72 | 47,79 | 47,73 | 46,55 | 47,72 | 6 | 286.384 |
| 5/7/2023 | 48,29 | 47,00 | -2,67% | 44,65 | 48,29 | 45,73 | 47,00 | 47,80 | 64 | 4.220.972 |
| 4/7/2023 | 46,50 | 48,29 | -0,02% | 46,50 | 48,29 | 46,50 | 46,04 | 48,29 | 4 | 934.829 |
| 3/7/2023 | 47,94 | 48,30 | +2,77% | 47,93 | 48,30 | 48,04 | 47,00 | 48,29 | 5 | 33.628 |
| 30/6/2023 | 46,22 | 47,00 | -2,08% | 46,22 | 47,90 | 47,73 | 47,00 | 47,77 | 6 | 133.655 |
| 29/6/2023 | 46,14 | 48,00 | -0,72% | 46,13 | 48,00 | 46,93 | 47,11 | 48,00 | 12 | 220.611 |
| 28/6/2023 | 48,50 | 48,35 | +0,73% | 47,01 | 48,50 | 47,91 | 47,00 | 48,35 | 6 | 71.866 |
| 27/6/2023 | 46,51 | 48,00 | 0,00% | 45,15 | 48,00 | 47,25 | 48,00 | 48,60 | 18 | 1.049.057 |
| 26/6/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 46,50 | 48,00 | 2 | 24.000 |
| 23/6/2023 | 48,00 | 48,00 | 0,00% | 48,00 | 48,00 | 48,00 | 46,52 | 48,00 | 1 | 4.800 |
| 22/6/2023 | 47,52 | 48,00 | -0,21% | 47,52 | 48,00 | 47,69 | 46,50 | 48,00 | 3 | 52.464 |
| 20/6/2023 | 46,51 | 48,10 | +0,21% | 46,51 | 48,10 | 47,56 | 46,50 | 47,52 | 3 | 14.270 |
| 19/6/2023 | 47,95 | 48,00 | +0,42% | 47,95 | 48,00 | 47,99 | 48,00 | 48,10 | 5 | 1.876.710 |
| 16/6/2023 | 45,23 | 47,80 | -0,40% | 43,85 | 47,80 | 46,25 | 46,50 | 47,80 | 35 | 1.406.064 |
| 15/6/2023 | 48,10 | 47,99 | -1,05% | 47,99 | 48,10 | 47,99 | 45,16 | 48,09 | 3 | 31.731.021 |
| 14/6/2023 | 48,00 | 48,50 | +0,83% | 48,00 | 48,50 | 48,07 | 45,11 | 48,10 | 3 | 35.588.550 |
| 13/6/2023 | 48,09 | 48,10 | +0,21% | 48,09 | 48,10 | 48,09 | 45,11 | 49,00 | 3 | 4.809.999 |
| 12/6/2023 | 47,85 | 48,00 | 0,00% | 47,00 | 48,00 | 47,95 | 45,11 | 47,99 | 18 | 4.804.681 |
| 9/6/2023 | 48,00 | 48,00 | 0,00% | 45,15 | 48,00 | 47,40 | 45,11 | 47,91 | 18 | 1.189.965 |
| 7/6/2023 | 47,00 | 48,00 | +2,28% | 45,23 | 48,00 | 46,98 | 47,06 | 48,00 | 57 | 11.426.065 |
| 6/6/2023 | 45,24 | 46,93 | -0,15% | 45,24 | 47,01 | 46,67 | 45,51 | 46,93 | 27 | 10.194.745 |
| 5/6/2023 | 47,00 | 47,00 | 0,00% | 47,00 | 47,01 | 47,00 | 47,00 | 47,99 | 34 | 15.044.706 |
| 2/6/2023 | 46,00 | 47,00 | +2,17% | 46,00 | 47,00 | 46,46 | 47,00 | 47,99 | 6 | 1.742.500 |
| 1/6/2023 | 46,00 | 46,00 | -1,03% | 46,00 | 46,00 | 46,00 | 46,50 | 47,00 | 4 | 933.800 |
| 31/5/2023 | 44,88 | 46,48 | -0,04% | 43,83 | 46,48 | 45,21 | 44,04 | 46,48 | 10 | 248.669 |
| 30/5/2023 | 46,50 | 46,50 | 0,00% | 43,81 | 46,50 | 46,08 | 44,02 | 46,50 | 56 | 5.999.930 |
| 29/5/2023 | 45,01 | 46,50 | +0,04% | 43,80 | 46,50 | 46,35 | 45,01 | 46,50 | 46 | 23.992.871 |
| 26/5/2023 | 46,48 | 46,48 | +5,37% | 46,47 | 46,48 | 46,47 | 44,71 | 46,48 | 3 | 13.943 |
| 25/5/2023 | 45,94 | 44,11 | -5,14% | 44,11 | 46,49 | 45,88 | 44,11 | 46,49 | 3 | 110.128 |
| 24/5/2023 | 46,50 | 46,50 | +0,04% | 46,49 | 46,50 | 46,49 | 45,32 | 46,50 | 23 | 23.251.650 |
| 23/5/2023 | 46,48 | 46,48 | -0,02% | 46,48 | 46,48 | 46,48 | 44,81 | 46,49 | 1 | 11.406.192 |
| 22/5/2023 | 46,50 | 46,49 | -0,02% | 46,49 | 46,50 | 46,49 | 44,81 | 46,50 | 20 | 16.300.900 |
| 19/5/2023 | 46,06 | 46,50 | +0,96% | 46,06 | 46,50 | 46,35 | 43,02 | 46,50 | 13 | 16.554.611 |
| 17/5/2023 | 46,06 | 46,06 | -0,95% | 46,06 | 46,50 | 46,10 | 43,82 | 46,06 | 11 | 2.360.442 |
| 16/5/2023 | 46,50 | 46,50 | 0,00% | 46,50 | 46,50 | 46,50 | 46,06 | 46,50 | 1 | 4.650 |
| 15/5/2023 | 46,06 | 46,50 | 0,00% | 46,06 | 46,50 | 46,06 | 46,06 | 46,50 | 10 | 2.791.456 |
| 12/5/2023 | 46,06 | 46,50 | 0,00% | 46,06 | 46,50 | 46,44 | 46,06 | 46,50 | 3 | 589.792 |
| 11/5/2023 | 46,50 | 46,50 | 0,00% | 46,06 | 46,50 | 46,36 | 46,06 | 46,50 | 3 | 268.908 |
| 10/5/2023 | 43,81 | 46,50 | 0,00% | 43,80 | 46,50 | 45,82 | 46,06 | 46,50 | 44 | 7.083.993 |
| 9/5/2023 | 45,56 | 46,50 | 0,00% | 44,01 | 46,50 | 45,82 | 44,01 | 46,50 | 16 | 7.904.725 |
| 8/5/2023 | 49,98 | 46,50 | -6,96% | 45,94 | 50,00 | 46,57 | 43,41 | 46,50 | 37 | 8.382.666 |
| 5/5/2023 | 48,99 | 49,98 | +2,00% | 48,99 | 49,98 | 49,00 | 43,08 | 49,90 | 3 | 3.846.716 |
| 4/5/2023 | 45,19 | 49,00 | -2,37% | 44,53 | 49,00 | 46,77 | 43,02 | 49,00 | 11 | 1.665.238 |
| 3/5/2023 | 44,00 | 50,19 | +9,11% | 40,04 | 50,19 | 43,25 | 42,01 | 48,99 | 9 | 198.952 |
| 28/4/2023 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 41,01 | 46,00 | 2 | 9.200 |
| 26/4/2023 | 46,00 | 46,00 | 0,00% | 46,00 | 46,00 | 46,00 | 41,01 | 46,00 | 2 | 243.800 |
| 25/4/2023 | 45,98 | 46,00 | -1,08% | 45,98 | 46,00 | 45,99 | 45,01 | 46,00 | 6 | 170.163 |
| 24/4/2023 | 46,50 | 46,50 | +3,33% | 46,50 | 46,50 | 46,50 | 41,62 | 46,00 | 1 | 4.650 |
| 20/4/2023 | 45,01 | 45,00 | -3,23% | 45,00 | 45,01 | 45,00 | 43,61 | 46,49 | 32 | 1.593.008 |
| 19/4/2023 | 46,50 | 46,50 | 0,00% | 46,50 | 46,50 | 46,50 | 41,01 | 46,50 | 1 | 4.650 |
| 18/4/2023 | 44,86 | 46,50 | 0,00% | 44,86 | 46,50 | 46,44 | 45,00 | 46,50 | 7 | 961.395 |
| 17/4/2023 | 46,50 | 46,50 | 0,00% | 45,50 | 46,50 | 45,56 | 45,50 | 46,50 | 6 | 733.650 |
| 14/4/2023 | 45,00 | 46,50 | +1,53% | 45,00 | 46,50 | 45,69 | 44,02 | 46,50 | 18 | 11.881.860 |
| 13/4/2023 | 45,81 | 45,80 | -1,51% | 44,00 | 45,81 | 45,50 | 44,53 | 45,80 | 6 | 163.805 |
| 12/4/2023 | 45,23 | 46,50 | +2,20% | 45,23 | 46,50 | 46,40 | 42,01 | 46,50 | 10 | 742.435 |
| 11/4/2023 | 46,00 | 45,50 | -1,09% | 45,50 | 46,00 | 45,50 | 45,23 | 45,50 | 5 | 509.658 |
| 10/4/2023 | 47,00 | 46,00 | -2,13% | 46,00 | 47,00 | 46,05 | 45,30 | 46,50 | 3 | 511.200 |
| 6/4/2023 | 47,00 | 47,00 | 0,00% | 46,00 | 47,00 | 46,52 | 41,11 | 47,00 | 5 | 1.660.900 |
| 5/4/2023 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,00 | 44,68 | 47,00 | 1 | 23.500 |
| 4/4/2023 | 46,30 | 47,00 | +1,08% | 46,30 | 47,00 | 46,38 | 46,29 | 47,00 | 5 | 1.201.500 |
| 3/4/2023 | 46,50 | 46,50 | -1,06% | 46,50 | 46,50 | 46,50 | 44,83 | 46,50 | 4 | 148.800 |
| 31/3/2023 | 44,89 | 47,00 | 0,00% | 43,62 | 47,00 | 45,86 | 46,00 | 47,00 | 12 | 210.959 |
| 30/3/2023 | 46,34 | 47,00 | +1,42% | 45,30 | 47,00 | 45,96 | 44,21 | 47,00 | 9 | 606.687 |
| 29/3/2023 | 46,29 | 46,34 | +0,87% | 43,35 | 46,34 | 45,46 | 43,36 | 46,34 | 15 | 304.621 |
| 28/3/2023 | 45,94 | 45,94 | 0,00% | 43,11 | 45,94 | 44,94 | 43,66 | 46,33 | 17 | 1.060.719 |
| 27/3/2023 | 44,00 | 45,94 | -0,86% | 41,01 | 45,94 | 42,32 | 45,00 | 45,94 | 37 | 4.254.073 |
| 24/3/2023 | 46,99 | 46,34 | -0,32% | 40,02 | 46,99 | 41,16 | 41,03 | 46,34 | 24 | 1.473.716 |
| 23/3/2023 | 41,06 | 46,49 | -0,02% | 41,06 | 46,49 | 43,71 | 41,40 | 46,49 | 10 | 113.656 |
| 22/3/2023 | 45,90 | 46,50 | +1,09% | 45,90 | 47,00 | 45,94 | 41,01 | 46,50 | 11 | 3.592.625 |
| 21/3/2023 | 47,00 | 46,00 | -2,13% | 46,00 | 47,00 | 46,83 | 43,01 | 46,00 | 4 | 3.016.089 |
| 17/3/2023 | 47,00 | 47,00 | 0,00% | 46,93 | 47,00 | 46,97 | 42,51 | 47,00 | 6 | 108.034 |
| 16/3/2023 | 47,00 | 47,00 | 0,00% | 47,00 | 47,00 | 47,00 | 41,01 | 47,00 | 1 | 4.700 |
| 15/3/2023 | 47,99 | 47,00 | -4,08% | 47,00 | 47,99 | 47,02 | 46,51 | 47,00 | 5 | 517.297 |
| 14/3/2023 | 49,00 | 49,00 | 0,00% | 45,41 | 49,00 | 48,50 | 47,30 | 49,00 | 10 | 179.480 |
| 13/3/2023 | 50,25 | 49,00 | -2,37% | 48,99 | 50,25 | 49,00 | 43,01 | 49,00 | 8 | 1.014.325 |
| 10/3/2023 | 48,00 | 50,19 | +4,56% | 48,00 | 50,20 | 49,09 | 42,65 | 50,19 | 16 | 9.839.259 |
| 9/3/2023 | 47,42 | 48,00 | 0,00% | 47,42 | 48,00 | 47,99 | 41,00 | 49,00 | 7 | 1.444.679 |
| 6/3/2023 | 47,41 | 48,00 | +0,02% | 47,41 | 48,00 | 47,93 | 40,00 | 48,00 | 4 | 95.873 |
| 3/3/2023 | 47,93 | 47,99 | +0,13% | 47,35 | 47,99 | 47,87 | 47,50 | 47,99 | 6 | 124.462 |
| 2/3/2023 | 48,74 | 47,93 | -1,66% | 47,65 | 48,74 | 47,90 | 42,00 | 47,93 | 6 | 479.059 |
| 1/3/2023 | 48,16 | 48,74 | -0,53% | 47,99 | 48,74 | 48,71 | 0,00 | 48,74 | 9 | 1.763.514 |
| 28/2/2023 | 49,00 | 49,00 | 0,00% | 49,00 | 49,00 | 49,00 | 44,54 | 48,98 | 5 | 632.100 |
| 27/2/2023 | 48,42 | 49,00 | +2,08% | 47,84 | 49,00 | 48,29 | 45,00 | 49,00 | 3 | 67.614 |
| 24/2/2023 | 47,10 | 48,00 | -0,85% | 47,10 | 48,00 | 47,37 | 47,10 | 48,00 | 9 | 260.563 |
| 23/2/2023 | 44,80 | 48,41 | +7,58% | 44,80 | 49,97 | 45,64 | 45,00 | 48,41 | 25 | 1.246.080 |
| 22/2/2023 | 45,00 | 45,00 | +17,52% | 45,00 | 45,00 | 45,00 | 44,00 | 50,00 | 1 | 4.500 |
| 17/2/2023 | 49,83 | 38,29 | -8,90% | 38,29 | 49,83 | 48,89 | 38,28 | 43,00 | 7 | 73.342 |
| 16/2/2023 | 50,50 | 42,03 | -16,44% | 42,03 | 50,50 | 42,19 | 42,02 | 46,45 | 6 | 561.191 |
| 14/2/2023 | 50,30 | 50,30 | 0,00% | 50,30 | 50,30 | 50,30 | 10,00 | 50,28 | 1 | 5.030 |
| 13/2/2023 | 50,00 | 50,30 | +0,30% | 50,00 | 50,30 | 50,29 | 43,00 | 50,50 | 30 | 12.312.180 |
| 10/2/2023 | 50,98 | 50,15 | -1,08% | 50,15 | 50,98 | 50,49 | 0,00 | 50,15 | 6 | 65.642 |
| 9/2/2023 | 50,69 | 50,70 | +1,24% | 50,69 | 50,70 | 50,69 | 0,00 | 50,99 | 3 | 30.419 |
| 8/2/2023 | 50,94 | 50,08 | -1,71% | 50,08 | 50,94 | 50,25 | 0,00 | 50,94 | 5 | 50.257 |
| 7/2/2023 | 50,82 | 50,95 | +0,26% | 50,13 | 50,95 | 50,60 | 31,00 | 50,98 | 4 | 50.609 |
| 6/2/2023 | 50,97 | 50,82 | +1,24% | 50,82 | 50,97 | 50,85 | 0,00 | 50,82 | 4 | 20.343 |
| 3/2/2023 | 50,21 | 50,20 | -0,02% | 50,20 | 50,21 | 50,20 | 0,00 | 50,99 | 41 | 20.085.021 |
| 2/2/2023 | 51,73 | 50,21 | -2,94% | 50,21 | 51,73 | 50,81 | 50,20 | 50,21 | 4 | 25.409 |
| 1/2/2023 | 51,73 | 51,73 | -0,50% | 51,73 | 51,73 | 51,73 | 0,00 | 51,70 | 1 | 5.173 |
| 31/1/2023 | 51,98 | 51,99 | +3,98% | 51,98 | 51,99 | 51,98 | 51,90 | 51,99 | 3 | 57.184 |
| 30/1/2023 | 50,01 | 50,00 | -3,75% | 49,99 | 50,01 | 49,99 | 49,00 | 51,95 | 4 | 5.024.985 |
| 27/1/2023 | 50,70 | 51,95 | +3,24% | 50,70 | 51,97 | 51,36 | 49,80 | 51,90 | 6 | 97.589 |
| 26/1/2023 | 49,77 | 50,32 | -3,14% | 49,72 | 50,32 | 49,96 | 49,71 | 51,98 | 4 | 119.925 |
| 25/1/2023 | 49,72 | 51,95 | -0,08% | 49,72 | 51,99 | 50,71 | 49,72 | 51,95 | 4 | 187.654 |
| 23/1/2023 | 49,76 | 51,99 | +4,54% | 49,76 | 51,99 | 51,74 | 49,90 | 51,99 | 4 | 46.568 |
| 20/1/2023 | 49,73 | 49,73 | -2,49% | 49,73 | 49,73 | 49,73 | 50,00 | 54,90 | 1 | 4.973 |
| 19/1/2023 | 50,33 | 51,00 | +1,33% | 50,33 | 51,00 | 50,90 | 49,72 | 55,79 | 3 | 254.531 |
| 18/1/2023 | 50,33 | 50,33 | 0,00% | 50,33 | 50,33 | 50,33 | 50,00 | 50,33 | 2 | 15.099 |
| 17/1/2023 | 50,32 | 50,33 | +0,02% | 50,32 | 50,33 | 50,32 | 50,00 | 50,33 | 5 | 2.531.198 |
| 16/1/2023 | 49,73 | 50,32 | -0,04% | 49,73 | 50,34 | 50,28 | 49,72 | 50,33 | 3 | 55.311 |
| 13/1/2023 | 49,74 | 50,34 | -8,47% | 49,74 | 50,35 | 50,19 | 50,34 | 56,00 | 6 | 80.314 |
| 12/1/2023 | 55,00 | 55,00 | 0,00% | 55,00 | 55,00 | 55,00 | 49,72 | 55,00 | 1 | 22.000 |
| 11/1/2023 | 54,59 | 55,00 | +0,64% | 54,59 | 55,00 | 54,96 | 49,72 | 55,00 | 5 | 5.507.453 |
| 10/1/2023 | 49,72 | 54,65 | -0,62% | 49,72 | 54,65 | 53,24 | 50,32 | 54,65 | 3 | 37.269 |
| 9/1/2023 | 54,99 | 54,99 | 0,00% | 54,99 | 54,99 | 54,99 | 45,00 | 54,65 | 2 | 16.497 |
| 6/1/2023 | 54,98 | 54,99 | 0,00% | 54,98 | 54,99 | 54,98 | 46,00 | 54,99 | 2 | 27.494 |
| 5/1/2023 | 46,01 | 54,99 | +7,82% | 46,01 | 54,99 | 52,25 | 48,50 | 54,99 | 8 | 794.252 |
| 3/1/2023 | 51,38 | 51,00 | -1,92% | 50,00 | 51,38 | 50,51 | 51,00 | 58,98 | 7 | 692.009 |
| 2/1/2023 | 59,99 | 52,00 | -13,32% | 52,00 | 59,99 | 54,36 | 52,00 | 59,10 | 2 | 385.979 |
| 29/12/2022 | 47,00 | 59,99 | +27,69% | 47,00 | 60,00 | 57,69 | 56,00 | 59,99 | 23 | 34.825.901 |
| 27/12/2022 | 45,00 | 46,98 | +0,06% | 45,00 | 46,98 | 46,94 | 45,02 | 46,99 | 4 | 272.261 |
| 26/12/2022 | 46,95 | 46,95 | +4,33% | 46,95 | 46,95 | 46,95 | 45,00 | 46,92 | 1 | 4.695 |
| 23/12/2022 | 44,99 | 45,00 | +2,27% | 44,99 | 45,00 | 44,99 | 45,00 | 46,79 | 4 | 386.988 |
| 22/12/2022 | 42,02 | 44,00 | 0,00% | 42,02 | 44,00 | 43,06 | 44,00 | 45,00 | 7 | 1.309.230 |
| 21/12/2022 | 44,55 | 44,00 | -1,74% | 40,51 | 44,55 | 43,50 | 42,00 | 43,90 | 12 | 565.570 |
| 20/12/2022 | 44,78 | 44,78 | -0,44% | 44,78 | 44,78 | 44,78 | 42,50 | 44,60 | 1 | 26.868 |
| 19/12/2022 | 41,01 | 44,98 | +11,03% | 41,01 | 44,98 | 43,39 | 42,70 | 44,98 | 5 | 182.261 |
| 16/12/2022 | 42,38 | 40,51 | -5,11% | 40,51 | 42,38 | 40,65 | 41,00 | 44,98 | 12 | 382.181 |
| 15/12/2022 | 45,01 | 42,69 | -5,13% | 42,69 | 45,01 | 44,90 | 42,37 | 42,69 | 4 | 103.270 |
| 14/12/2022 | 45,92 | 45,00 | -1,10% | 42,90 | 45,92 | 43,48 | 42,00 | 45,00 | 32 | 1.708.971 |
| 13/12/2022 | 42,00 | 45,50 | +7,16% | 42,00 | 45,50 | 43,62 | 45,50 | 46,86 | 2 | 187.600 |
| 12/12/2022 | 46,90 | 42,46 | -2,41% | 39,04 | 46,90 | 45,14 | 42,46 | 44,90 | 531 | 43.524.064 |
| 9/12/2022 | 46,44 | 43,51 | -7,43% | 41,00 | 46,99 | 46,47 | 43,50 | 46,99 | 11 | 729.587 |
| 8/12/2022 | 46,34 | 47,00 | +1,42% | 46,34 | 47,00 | 46,35 | 37,00 | 46,00 | 2 | 236.400 |
| 7/12/2022 | 46,34 | 46,34 | -1,19% | 46,34 | 46,34 | 46,34 | 35,01 | 45,78 | 1 | 4.634 |
| 6/12/2022 | 45,35 | 46,90 | +3,42% | 45,35 | 47,50 | 47,04 | 35,01 | 46,93 | 5 | 334.035 |
| 5/12/2022 | 45,35 | 45,35 | -1,20% | 45,35 | 45,35 | 45,35 | 35,01 | 45,00 | 1 | 36.280 |
| 2/12/2022 | 45,90 | 45,90 | -2,13% | 45,90 | 45,90 | 45,90 | 43,00 | 45,90 | 3 | 13.770 |
| 30/11/2022 | 46,90 | 46,90 | -1,57% | 44,50 | 46,90 | 45,11 | 44,50 | 46,90 | 10 | 248.130 |
| 29/11/2022 | 45,99 | 47,65 | +10,81% | 42,00 | 47,70 | 43,84 | 43,50 | 47,65 | 44 | 7.993.423 |
| 28/11/2022 | 45,00 | 43,00 | -4,44% | 42,08 | 45,00 | 42,39 | 43,00 | 44,00 | 8 | 114.467 |
| 25/11/2022 | 45,00 | 45,00 | 0,00% | 45,00 | 45,00 | 45,00 | 44,90 | 45,00 | 6 | 103.500 |
| 24/11/2022 | 46,50 | 45,00 | -3,23% | 45,00 | 46,50 | 45,00 | 42,03 | 47,69 | 5 | 2.254.653 |
| 23/11/2022 | 47,21 | 46,50 | -2,72% | 46,50 | 47,21 | 46,85 | 46,50 | 47,70 | 2 | 28.113 |
| 22/11/2022 | 47,90 | 47,80 | -0,21% | 45,50 | 47,90 | 45,52 | 45,50 | 47,80 | 20 | 11.562.125 |
| 21/11/2022 | 45,00 | 47,90 | -0,21% | 45,00 | 47,90 | 47,33 | 45,30 | 47,90 | 6 | 587.000 |
| 18/11/2022 | 47,42 | 48,00 | 0,00% | 47,42 | 48,00 | 47,99 | 42,00 | 47,99 | 2 | 9.604.742 |
| 17/11/2022 | 42,06 | 48,00 | +0,93% | 42,06 | 48,00 | 45,30 | 44,00 | 48,00 | 29 | 2.781.454 |
| 16/11/2022 | 42,14 | 47,56 | +9,33% | 42,14 | 47,56 | 45,95 | 45,60 | 47,56 | 15 | 1.829.069 |
| 14/11/2022 | 43,50 | 43,50 | +1,16% | 43,00 | 43,50 | 43,49 | 43,50 | 44,96 | 10 | 978.699 |
| 11/11/2022 | 42,86 | 43,00 | +0,30% | 42,86 | 43,08 | 42,88 | 42,01 | 43,97 | 25 | 1.342.442 |
| 10/11/2022 | 43,07 | 42,87 | -0,46% | 42,01 | 43,07 | 42,86 | 42,01 | 42,87 | 7 | 231.465 |
| 9/11/2022 | 42,01 | 43,07 | -0,02% | 42,00 | 43,07 | 42,18 | 42,00 | 43,08 | 3 | 25.308 |
| 8/11/2022 | 42,00 | 43,08 | +2,55% | 42,00 | 43,08 | 42,02 | 42,10 | 43,08 | 3 | 172.308 |
| 7/11/2022 | 43,04 | 42,01 | -4,52% | 40,93 | 44,00 | 42,50 | 42,01 | 43,00 | 380 | 10.835.265 |
| 4/11/2022 | 45,00 | 44,00 | -2,22% | 43,02 | 45,00 | 43,87 | 44,00 | 45,59 | 11 | 179.874 |
| 1/11/2022 | 43,00 | 45,00 | +2,27% | 43,00 | 45,00 | 43,04 | 43,10 | 45,00 | 22 | 1.971.409 |
| 31/10/2022 | 43,98 | 44,00 | +0,05% | 42,01 | 44,00 | 43,37 | 44,00 | 44,48 | 23 | 2.958.017 |
| 28/10/2022 | 43,98 | 43,98 | +4,47% | 42,01 | 43,99 | 43,78 | 42,03 | 43,99 | 13 | 262.708 |
| 27/10/2022 | 42,10 | 42,10 | +0,24% | 42,10 | 42,79 | 42,17 | 42,10 | 42,50 | 17 | 3.441.583 |
| 26/10/2022 | 43,88 | 42,00 | -4,52% | 42,00 | 43,88 | 42,09 | 42,00 | 42,91 | 38 | 10.697.290 |
| 25/10/2022 | 44,48 | 43,99 | -1,81% | 43,99 | 44,48 | 44,04 | 42,02 | 43,99 | 3 | 44.043 |
| 24/10/2022 | 43,00 | 44,80 | +4,19% | 43,00 | 44,80 | 44,43 | 42,01 | 44,49 | 3 | 22.218 |
| 21/10/2022 | 42,98 | 43,00 | +0,02% | 42,98 | 43,81 | 42,99 | 43,00 | 43,60 | 5 | 374.086 |
| 20/10/2022 | 44,84 | 42,99 | -0,26% | 42,00 | 44,84 | 42,17 | 42,00 | 42,99 | 26 | 2.816.979 |
| 19/10/2022 | 43,98 | 43,10 | -0,90% | 43,10 | 43,98 | 43,25 | 43,10 | 43,87 | 4 | 69.208 |
| 18/10/2022 | 44,85 | 43,49 | -2,27% | 42,05 | 44,85 | 42,79 | 42,10 | 43,49 | 22 | 2.546.029 |
| 17/10/2022 | 44,86 | 44,50 | -0,69% | 43,01 | 44,86 | 44,26 | 43,53 | 44,50 | 8 | 274.429 |
| 14/10/2022 | 42,37 | 44,81 | -0,11% | 42,00 | 44,81 | 42,16 | 42,90 | 44,81 | 19 | 2.053.566 |
| 13/10/2022 | 44,86 | 44,86 | 0,00% | 44,86 | 44,86 | 44,86 | 43,00 | 44,86 | 3 | 17.944 |
| 11/10/2022 | 43,40 | 44,86 | +3,36% | 43,00 | 44,86 | 44,59 | 43,05 | 44,86 | 6 | 138.256 |
| 10/10/2022 | 43,58 | 43,40 | -0,41% | 43,06 | 43,59 | 43,47 | 42,51 | 43,40 | 11 | 752.105 |
| 7/10/2022 | 43,58 | 43,58 | +1,33% | 43,00 | 43,58 | 43,52 | 43,52 | 43,59 | 6 | 87.044 |
| 6/10/2022 | 44,89 | 43,01 | -3,35% | 42,00 | 44,90 | 42,20 | 43,00 | 43,59 | 24 | 3.928.835 |
| 5/10/2022 | 44,55 | 44,50 | -0,11% | 42,85 | 44,55 | 43,80 | 43,00 | 44,50 | 11 | 210.241 |
| 4/10/2022 | 43,62 | 44,55 | -0,11% | 43,62 | 44,56 | 44,55 | 42,00 | 44,55 | 5 | 7.525.694 |
| 3/10/2022 | 44,57 | 44,60 | -0,51% | 44,06 | 44,60 | 44,57 | 42,21 | 44,60 | 9 | 1.051.996 |
| 30/9/2022 | 44,05 | 44,83 | -0,27% | 44,00 | 44,83 | 44,02 | 44,00 | 45,06 | 5 | 1.109.406 |
| 29/9/2022 | 45,00 | 44,95 | 0,00% | 44,95 | 45,00 | 44,99 | 44,05 | 44,46 | 2 | 49.495 |
| 28/9/2022 | 44,95 | 44,95 | -0,11% | 44,95 | 44,95 | 44,95 | 42,11 | 44,41 | 1 | 44.950 |
| 27/9/2022 | 43,20 | 45,00 | +0,02% | 43,20 | 45,00 | 43,36 | 43,01 | 45,00 | 7 | 2.384.888 |
| 26/9/2022 | 45,93 | 44,99 | -2,07% | 42,59 | 45,94 | 44,87 | 42,71 | 45,00 | 15 | 323.129 |
| 23/9/2022 | 44,99 | 45,94 | +2,09% | 44,99 | 45,94 | 45,24 | 42,30 | 45,94 | 10 | 1.687.627 |
| 22/9/2022 | 42,48 | 45,00 | +4,65% | 42,48 | 45,00 | 44,96 | 42,60 | 44,99 | 6 | 359.744 |
| 21/9/2022 | 42,00 | 43,00 | -0,02% | 42,00 | 43,00 | 42,00 | 42,05 | 43,00 | 24 | 7.560.600 |
| 20/9/2022 | 42,00 | 43,01 | 0,00% | 42,00 | 43,01 | 42,00 | 42,00 | 44,97 | 36 | 5.015.534 |
| 19/9/2022 | 44,99 | 43,01 | +1,25% | 42,50 | 44,99 | 42,98 | 43,01 | 43,06 | 15 | 563.130 |
| 16/9/2022 | 42,48 | 42,48 | 0,00% | 42,48 | 42,48 | 42,48 | 42,50 | 44,99 | 2 | 21.240 |
| 15/9/2022 | 43,00 | 42,48 | 0,00% | 42,48 | 43,00 | 42,55 | 42,00 | 44,99 | 4 | 93.612 |
| 14/9/2022 | 42,48 | 42,48 | -1,21% | 42,48 | 42,48 | 42,48 | 43,50 | 46,45 | 1 | 4.248 |
| 13/9/2022 | 42,00 | 43,00 | +2,38% | 42,00 | 43,00 | 42,06 | 42,00 | 43,00 | 16 | 2.237.750 |
| 12/9/2022 | 42,00 | 42,00 | -1,41% | 42,00 | 42,00 | 42,00 | 42,05 | 46,00 | 1 | 4.200 |
| 9/9/2022 | 46,68 | 42,60 | +0,24% | 42,60 | 46,68 | 46,00 | 42,60 | 46,00 | 12 | 317.411 |
| 8/9/2022 | 43,50 | 42,50 | -2,90% | 42,50 | 43,50 | 43,20 | 42,00 | 42,50 | 5 | 734.564 |
| 6/9/2022 | 40,01 | 43,77 | -2,65% | 40,01 | 43,99 | 41,97 | 42,10 | 43,77 | 22 | 3.118.755 |
| 5/9/2022 | 42,00 | 44,96 | +7,05% | 39,52 | 44,96 | 41,99 | 41,00 | 44,96 | 12 | 256.195 |
| 2/9/2022 | 42,00 | 42,00 | -0,38% | 42,00 | 42,00 | 42,00 | 42,00 | 43,00 | 9 | 630.000 |
| 1/9/2022 | 40,00 | 42,16 | -0,80% | 40,00 | 42,16 | 40,20 | 38,11 | 42,16 | 19 | 4.338.250 |
| 31/8/2022 | 47,59 | 42,50 | -10,56% | 41,21 | 47,59 | 43,79 | 42,50 | 44,00 | 31 | 4.707.615 |
| 30/8/2022 | 45,97 | 47,52 | +3,37% | 43,00 | 47,59 | 43,19 | 43,52 | 47,52 | 12 | 4.596.029 |
| 26/8/2022 | 45,91 | 45,97 | -0,02% | 45,91 | 45,98 | 45,97 | 41,20 | 45,98 | 6 | 468.938 |
| 25/8/2022 | 45,99 | 45,98 | -0,02% | 45,98 | 45,99 | 45,98 | 43,00 | 45,98 | 6 | 170.160 |
| 24/8/2022 | 43,53 | 45,99 | +6,95% | 43,52 | 45,99 | 44,19 | 43,01 | 45,97 | 5 | 181.215 |
| 23/8/2022 | 46,00 | 43,00 | -4,44% | 42,54 | 46,00 | 43,07 | 43,00 | 46,00 | 4 | 43.070 |
| 22/8/2022 | 45,89 | 45,00 | -2,15% | 41,03 | 45,89 | 44,78 | 42,50 | 45,00 | 18 | 550.822 |
| 19/8/2022 | 46,00 | 45,99 | -0,02% | 42,08 | 46,00 | 44,67 | 42,08 | 45,99 | 9 | 214.453 |
| 18/8/2022 | 46,97 | 46,00 | -1,73% | 46,00 | 46,97 | 46,54 | 40,15 | 46,00 | 6 | 358.384 |
| 17/8/2022 | 42,01 | 46,81 | +6,39% | 41,00 | 46,81 | 42,34 | 41,31 | 46,81 | 69 | 2.680.549 |
| 16/8/2022 | 43,78 | 44,00 | 0,00% | 43,75 | 44,00 | 43,95 | 41,10 | 44,00 | 12 | 246.127 |
| 15/8/2022 | 44,00 | 44,00 | 0,00% | 40,20 | 44,53 | 43,38 | 43,78 | 44,00 | 20 | 451.160 |
| 12/8/2022 | 40,51 | 44,00 | +2,97% | 40,51 | 44,00 | 42,72 | 42,00 | 44,00 | 4 | 11.169.559 |
| 11/8/2022 | 41,00 | 42,73 | -9,01% | 40,53 | 47,48 | 42,09 | 40,19 | 42,73 | 60 | 6.933.375 |
| 10/8/2022 | 44,00 | 46,96 | +7,24% | 44,00 | 46,96 | 45,89 | 44,00 | 46,95 | 106 | 619.515 |
| 9/8/2022 | 44,20 | 43,79 | -0,77% | 40,75 | 44,30 | 43,97 | 40,70 | 43,79 | 65 | 861.919 |
| 8/8/2022 | 44,19 | 44,13 | -0,16% | 40,30 | 44,20 | 42,56 | 40,53 | 44,13 | 62 | 544.868 |
| 5/8/2022 | 42,07 | 44,20 | -0,18% | 42,07 | 44,20 | 43,37 | 42,50 | 44,19 | 105 | 533.531 |
| 4/8/2022 | 38,88 | 44,28 | +13,86% | 38,88 | 44,28 | 39,45 | 40,15 | 44,28 | 422 | 3.112.895 |
| 3/8/2022 | 36,65 | 38,89 | -0,03% | 36,65 | 38,89 | 38,48 | 37,05 | 38,89 | 6 | 142.397 |
| 2/8/2022 | 38,99 | 38,90 | -0,23% | 36,71 | 38,99 | 36,90 | 37,00 | 38,90 | 9 | 1.631.103 |
| 1/8/2022 | 39,00 | 38,99 | -2,48% | 38,00 | 39,00 | 38,04 | 33,00 | 38,99 | 8 | 9.492.898 |
| 29/7/2022 | 35,50 | 39,98 | +12,62% | 35,15 | 39,98 | 35,52 | 35,20 | 39,98 | 12 | 9.740.803 |
| 28/7/2022 | 35,00 | 35,50 | +2,93% | 35,00 | 35,50 | 35,43 | 35,05 | 35,50 | 138 | 7.597.010 |
| 27/7/2022 | 35,26 | 34,49 | -2,27% | 34,49 | 35,26 | 34,55 | 33,01 | 34,50 | 4 | 41.465 |
| 26/7/2022 | 35,32 | 35,29 | -0,17% | 32,52 | 35,32 | 33,71 | 32,52 | 35,29 | 14 | 1.186.814 |
| 25/7/2022 | 35,37 | 35,35 | -0,25% | 35,35 | 35,38 | 35,35 | 32,51 | 35,35 | 8 | 84.862 |
| 22/7/2022 | 33,26 | 35,44 | +5,29% | 33,26 | 35,44 | 35,31 | 33,06 | 35,44 | 7 | 120.060 |
| 21/7/2022 | 34,51 | 33,66 | -5,02% | 33,00 | 35,45 | 33,53 | 33,66 | 35,40 | 113 | 9.965.302 |
| 20/7/2022 | 34,58 | 35,44 | +1,26% | 33,50 | 35,45 | 35,01 | 33,60 | 35,45 | 28 | 9.020.148 |
| 19/7/2022 | 34,31 | 35,00 | -1,30% | 34,30 | 35,00 | 34,99 | 35,00 | 35,49 | 5 | 776.792 |
| 18/7/2022 | 34,96 | 35,46 | +1,31% | 33,00 | 35,46 | 34,95 | 35,45 | 35,49 | 24 | 7.036.969 |
| 15/7/2022 | 34,96 | 35,00 | +0,11% | 33,61 | 35,48 | 34,90 | 33,75 | 35,46 | 12 | 8.617.848 |
| 14/7/2022 | 34,99 | 34,96 | -0,11% | 34,01 | 34,99 | 34,95 | 32,51 | 34,96 | 9 | 377.494 |
| 13/7/2022 | 33,51 | 35,00 | -1,27% | 33,00 | 35,00 | 33,57 | 32,51 | 35,00 | 44 | 4.334.301 |
| 12/7/2022 | 33,00 | 35,45 | -0,11% | 33,00 | 35,48 | 34,80 | 33,47 | 35,45 | 25 | 1.326.140 |
| 11/7/2022 | 34,01 | 35,49 | -0,03% | 34,01 | 35,49 | 34,91 | 34,21 | 35,49 | 11 | 83.795 |
| 8/7/2022 | 34,19 | 35,50 | -0,81% | 34,19 | 35,74 | 35,53 | 34,98 | 35,50 | 12 | 323.394 |
| 7/7/2022 | 35,85 | 35,79 | -0,17% | 31,69 | 35,85 | 35,01 | 32,51 | 35,79 | 12 | 500.757 |
| 6/7/2022 | 34,71 | 35,85 | +2,58% | 34,71 | 35,89 | 35,71 | 32,00 | 35,85 | 16 | 453.563 |
| 5/7/2022 | 34,95 | 34,95 | 0,00% | 34,95 | 34,95 | 34,95 | 31,67 | 34,94 | 1 | 13.980 |
| 4/7/2022 | 37,00 | 34,95 | +5,56% | 33,50 | 37,00 | 33,50 | 33,51 | 34,95 | 5 | 7.107.297 |
| 1/7/2022 | 33,13 | 33,11 | -0,84% | 33,11 | 33,13 | 33,12 | 31,65 | 33,12 | 5 | 56.308 |
| 30/6/2022 | 33,30 | 33,39 | +0,27% | 31,85 | 33,39 | 32,87 | 31,82 | 33,39 | 16 | 588.427 |
| 29/6/2022 | 33,31 | 33,30 | +4,49% | 32,01 | 33,31 | 32,12 | 32,00 | 33,32 | 5 | 106.022 |
| 28/6/2022 | 33,29 | 31,87 | -4,29% | 31,87 | 33,32 | 33,10 | 31,86 | 32,50 | 8 | 82.753 |
| 27/6/2022 | 32,79 | 33,30 | +0,24% | 31,83 | 33,32 | 32,29 | 32,84 | 33,30 | 27 | 1.666.391 |
| 24/6/2022 | 31,99 | 33,22 | -0,21% | 31,80 | 33,28 | 32,25 | 32,14 | 33,23 | 17 | 1.409.374 |
| 23/6/2022 | 32,82 | 33,29 | -0,09% | 31,68 | 33,31 | 32,16 | 31,80 | 33,29 | 72 | 2.193.789 |
| 22/6/2022 | 31,66 | 33,32 | +0,27% | 31,66 | 33,32 | 32,75 | 32,70 | 33,32 | 22 | 3.101.739 |
| 21/6/2022 | 33,39 | 33,23 | +0,09% | 31,62 | 33,39 | 32,35 | 32,40 | 33,23 | 24 | 1.853.768 |
| 20/6/2022 | 33,49 | 33,20 | -0,98% | 31,60 | 33,49 | 32,03 | 32,01 | 33,20 | 31 | 2.159.367 |
| 17/6/2022 | 33,67 | 33,53 | +0,99% | 31,61 | 33,67 | 33,08 | 32,50 | 33,53 | 15 | 638.477 |
| 15/6/2022 | 33,88 | 33,20 | -2,12% | 31,51 | 33,88 | 32,10 | 32,00 | 33,20 | 18 | 972.832 |
| 14/6/2022 | 32,92 | 33,92 | +3,04% | 32,51 | 33,94 | 33,03 | 32,51 | 33,89 | 5 | 122.235 |
| 13/6/2022 | 32,06 | 32,92 | -0,12% | 31,50 | 33,94 | 31,79 | 32,00 | 32,92 | 35 | 3.710.713 |
| 10/6/2022 | 33,94 | 32,96 | -2,89% | 32,89 | 33,94 | 33,43 | 31,50 | 32,85 | 4 | 13.373 |
| 9/6/2022 | 33,51 | 33,94 | +1,04% | 33,51 | 33,94 | 33,93 | 32,88 | 33,94 | 6 | 173.051 |
| 8/6/2022 | 33,66 | 33,59 | -1,12% | 31,50 | 33,66 | 31,89 | 32,50 | 33,59 | 171 | 4.860.129 |
| 7/6/2022 | 34,31 | 33,97 | -1,22% | 33,97 | 34,31 | 34,18 | 33,66 | 33,97 | 10 | 218.804 |
| 6/6/2022 | 34,39 | 34,39 | -0,06% | 34,39 | 34,39 | 34,39 | 31,83 | 33,33 | 1 | 3.439 |
| 3/6/2022 | 34,91 | 34,41 | +6,07% | 32,43 | 34,91 | 33,07 | 32,73 | 34,41 | 20 | 1.217.264 |
| 2/6/2022 | 35,05 | 32,44 | -6,22% | 32,40 | 35,05 | 32,61 | 31,50 | 34,99 | 7 | 401.222 |
| 1/6/2022 | 33,03 | 34,59 | +3,91% | 33,03 | 35,00 | 33,31 | 32,54 | 35,15 | 4 | 59.962 |
| 31/5/2022 | 33,00 | 33,29 | +0,88% | 32,01 | 33,30 | 33,17 | 32,11 | 33,30 | 22 | 3.327.314 |
| 30/5/2022 | 33,19 | 33,00 | +0,92% | 32,00 | 33,19 | 32,19 | 33,00 | 33,19 | 30 | 1.580.740 |
| 27/5/2022 | 32,49 | 32,70 | -0,03% | 32,01 | 33,29 | 32,60 | 32,50 | 32,70 | 30 | 2.014.937 |
| 26/5/2022 | 32,68 | 32,71 | +0,06% | 32,02 | 33,29 | 32,69 | 32,49 | 32,70 | 8 | 454.460 |
| 25/5/2022 | 33,10 | 32,69 | -1,80% | 32,02 | 33,29 | 32,83 | 32,30 | 32,69 | 11 | 249.530 |
| 23/5/2022 | 33,29 | 33,29 | 0,00% | 33,29 | 33,29 | 33,29 | 32,30 | 33,28 | 2 | 7.996.258 |
| 20/5/2022 | 33,29 | 33,29 | +1,80% | 33,29 | 33,29 | 33,29 | 32,02 | 33,29 | 3 | 9.987 |
| 19/5/2022 | 33,28 | 32,70 | +1,40% | 32,40 | 33,28 | 32,74 | 32,60 | 33,29 | 4 | 366.760 |
| 18/5/2022 | 32,00 | 32,25 | -3,12% | 32,00 | 33,27 | 32,00 | 32,10 | 33,28 | 188 | 16.077.266 |
| 16/5/2022 | 33,29 | 33,29 | +0,03% | 33,29 | 33,29 | 33,29 | 31,03 | 32,00 | 1 | 3.329 |
| 13/5/2022 | 32,49 | 33,28 | +2,43% | 32,49 | 33,28 | 32,68 | 31,52 | 32,99 | 7 | 431.484 |
| 12/5/2022 | 32,19 | 32,49 | +0,93% | 32,19 | 32,95 | 32,24 | 31,01 | 32,49 | 7 | 873.925 |
| 11/5/2022 | 32,95 | 32,19 | -2,31% | 32,19 | 32,95 | 32,19 | 31,10 | 32,19 | 9 | 2.257.195 |
| 10/5/2022 | 33,00 | 32,95 | -0,15% | 32,95 | 33,00 | 32,99 | 31,16 | 32,50 | 2 | 16.495 |
| 9/5/2022 | 33,00 | 33,00 | -0,90% | 33,00 | 33,00 | 33,00 | 31,35 | 33,00 | 1 | 56.100 |
| 5/5/2022 | 32,02 | 33,30 | -0,03% | 31,00 | 33,30 | 32,01 | 31,36 | 33,29 | 8 | 432.221 |
| 4/5/2022 | 33,33 | 33,31 | -4,50% | 33,30 | 33,33 | 33,31 | 33,31 | 35,00 | 5 | 563.078 |
| 3/5/2022 | 34,99 | 34,88 | +3,56% | 34,88 | 34,99 | 34,97 | 33,68 | 34,88 | 4 | 209.871 |
| 2/5/2022 | 33,68 | 33,68 | -0,80% | 33,67 | 33,68 | 33,67 | 30,66 | 33,68 | 5 | 40.415 |
| 29/4/2022 | 33,96 | 33,95 | +5,11% | 33,95 | 33,96 | 33,95 | 32,90 | 33,94 | 2 | 6.791 |
| 28/4/2022 | 32,21 | 32,30 | +0,59% | 32,21 | 33,95 | 32,92 | 32,30 | 33,94 | 5 | 16.462 |
| 27/4/2022 | 32,11 | 32,11 | -5,22% | 32,05 | 32,11 | 32,10 | 32,11 | 33,95 | 5 | 208.655 |
| 26/4/2022 | 32,05 | 33,88 | -0,18% | 32,05 | 33,94 | 33,81 | 32,40 | 33,88 | 7 | 470.076 |
| 25/4/2022 | 33,94 | 33,94 | +0,74% | 33,94 | 33,94 | 33,94 | 32,06 | 33,94 | 2 | 10.182 |
| 22/4/2022 | 32,11 | 33,69 | -0,33% | 32,10 | 33,98 | 32,55 | 32,20 | 33,69 | 19 | 1.285.746 |
| 20/4/2022 | 35,16 | 33,80 | -0,38% | 32,50 | 35,16 | 32,56 | 32,50 | 33,80 | 15 | 2.663.954 |
| 19/4/2022 | 33,90 | 33,93 | +0,09% | 33,90 | 34,97 | 33,93 | 33,01 | 34,49 | 4 | 14.878.513 |
| 18/4/2022 | 33,11 | 33,90 | +2,73% | 33,11 | 34,89 | 33,60 | 33,50 | 34,49 | 35 | 2.376.207 |
| 14/4/2022 | 35,38 | 33,00 | -2,63% | 32,06 | 35,39 | 33,00 | 33,00 | 34,80 | 18 | 1.676.867 |
| 13/4/2022 | 33,50 | 33,89 | -0,32% | 32,52 | 33,90 | 33,36 | 32,54 | 34,00 | 25 | 1.141.129 |
| 12/4/2022 | 35,40 | 34,00 | -3,95% | 33,00 | 35,40 | 33,44 | 33,10 | 34,00 | 46 | 4.354.284 |
| 11/4/2022 | 35,50 | 35,40 | -0,28% | 35,40 | 35,50 | 35,49 | 31,64 | 35,40 | 4 | 35.490 |
| 8/4/2022 | 35,50 | 35,50 | +1,43% | 35,50 | 35,50 | 35,50 | 32,01 | 35,50 | 1 | 3.550 |
| 7/4/2022 | 34,99 | 35,00 | -1,38% | 33,11 | 35,24 | 34,82 | 34,26 | 35,00 | 37 | 3.855.615 |
| 6/4/2022 | 34,02 | 35,49 | +4,05% | 34,02 | 35,99 | 35,44 | 34,20 | 35,49 | 6 | 35.442 |
| 5/4/2022 | 37,80 | 34,11 | -9,76% | 33,53 | 37,90 | 34,67 | 34,11 | 37,64 | 22 | 2.621.761 |
| 4/4/2022 | 37,90 | 37,80 | +0,80% | 37,50 | 37,90 | 37,75 | 31,62 | 37,80 | 7 | 67.950 |
| 1/4/2022 | 36,00 | 37,50 | +4,17% | 36,00 | 37,98 | 37,33 | 36,01 | 37,50 | 10 | 518.952 |
| 31/3/2022 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,60 | 36,00 | 3 | 381.600 |
| 30/3/2022 | 36,00 | 36,00 | +0,03% | 36,00 | 36,00 | 36,00 | 35,60 | 36,00 | 2 | 14.400 |
| 29/3/2022 | 36,00 | 35,99 | -0,03% | 35,60 | 36,00 | 35,95 | 35,60 | 35,99 | 6 | 32.358 |
| 28/3/2022 | 36,00 | 36,00 | 0,00% | 36,00 | 36,00 | 36,00 | 35,60 | 36,00 | 2 | 7.200 |
| 25/3/2022 | 36,00 | 36,00 | 0,00% | 36,00 | 36,80 | 36,00 | 35,60 | 36,00 | 15 | 2.412.414 |
| 24/3/2022 | 35,20 | 36,00 | +2,16% | 35,20 | 36,00 | 35,44 | 35,01 | 36,00 | 20 | 3.700.970 |
| 23/3/2022 | 33,62 | 35,24 | +4,82% | 33,62 | 35,32 | 34,95 | 33,26 | 35,25 | 11 | 185.237 |
| 22/3/2022 | 32,67 | 33,62 | -0,65% | 32,00 | 35,50 | 34,36 | 33,62 | 35,34 | 32 | 11.222.394 |
| 18/3/2022 | 33,85 | 33,84 | -0,03% | 33,84 | 34,91 | 34,30 | 32,51 | 33,84 | 3 | 24.012 |
| 17/3/2022 | 35,30 | 33,85 | -4,11% | 32,50 | 35,30 | 32,56 | 32,71 | 33,85 | 32 | 15.959.278 |
| 15/3/2022 | 35,35 | 35,30 | +4,13% | 35,30 | 35,35 | 35,32 | 32,54 | 35,34 | 8 | 74.185 |
| 14/3/2022 | 33,90 | 33,90 | +1,19% | 33,90 | 33,90 | 33,90 | 32,50 | 35,32 | 1 | 3.390 |
| 11/3/2022 | 32,50 | 33,50 | -5,31% | 32,50 | 34,00 | 32,77 | 33,50 | 34,49 | 14 | 6.575.350 |
| 10/3/2022 | 35,40 | 35,38 | -0,34% | 33,10 | 35,40 | 33,13 | 33,38 | 35,34 | 23 | 20.619.772 |
| 8/3/2022 | 34,04 | 35,50 | +0,08% | 34,00 | 35,95 | 34,42 | 34,50 | 35,50 | 27 | 10.274.863 |
| 7/3/2022 | 34,04 | 35,47 | -0,08% | 34,04 | 35,89 | 34,80 | 34,15 | 35,35 | 9 | 435.086 |
| 4/3/2022 | 38,46 | 35,50 | -7,77% | 35,01 | 38,46 | 35,10 | 35,12 | 35,50 | 33 | 9.907.632 |
| 3/3/2022 | 38,82 | 38,49 | -0,85% | 35,00 | 38,82 | 35,17 | 35,01 | 38,00 | 6 | 1.216.914 |
| 2/3/2022 | 39,03 | 38,82 | -1,22% | 38,82 | 39,03 | 38,96 | 33,00 | 38,82 | 4 | 46.755 |
| 25/2/2022 | 36,52 | 39,30 | -0,28% | 36,52 | 39,89 | 36,55 | 37,00 | 39,30 | 43 | 19.602.845 |
| 23/2/2022 | 39,42 | 39,41 | +2,34% | 38,55 | 39,42 | 38,62 | 38,50 | 39,41 | 5 | 444.208 |
| 22/2/2022 | 38,51 | 38,51 | +0,03% | 38,51 | 38,51 | 38,51 | 38,49 | 38,50 | 4 | 100.126 |
| 21/2/2022 | 41,00 | 38,50 | -6,10% | 38,50 | 41,00 | 38,91 | 38,49 | 38,50 | 3 | 23.350 |
| 18/2/2022 | 38,98 | 41,00 | +6,49% | 38,98 | 41,00 | 39,04 | 0,00 | 0,00 | 6 | 812.137 |
| 17/2/2022 | 37,92 | 38,50 | -1,28% | 37,00 | 39,00 | 37,02 | 37,00 | 38,50 | 72 | 58.096.643 |
| 16/2/2022 | 39,31 | 39,00 | -0,56% | 39,00 | 39,31 | 39,03 | 39,00 | 39,22 | 5 | 460.665 |
| 15/2/2022 | 40,44 | 39,22 | -3,02% | 39,22 | 40,44 | 39,22 | 39,00 | 39,22 | 7 | 4.926.517 |
| 14/2/2022 | 40,06 | 40,44 | -1,08% | 40,06 | 40,58 | 40,17 | 40,44 | 40,45 | 7 | 72.308 |
| 11/2/2022 | 40,85 | 40,88 | -0,12% | 40,85 | 40,88 | 40,86 | 39,03 | 40,90 | 4 | 20.432 |
| 10/2/2022 | 39,00 | 40,93 | -0,17% | 39,00 | 41,00 | 39,07 | 39,03 | 40,93 | 16 | 871.405 |
| 9/2/2022 | 40,99 | 41,00 | +2,50% | 40,99 | 41,00 | 40,99 | 39,00 | 40,00 | 5 | 94.294 |
| 8/2/2022 | 40,39 | 40,00 | 0,00% | 40,00 | 40,40 | 40,00 | 39,00 | 39,99 | 7 | 20.270.619 |
| 7/2/2022 | 40,35 | 40,00 | -0,74% | 40,00 | 40,36 | 40,00 | 39,11 | 40,36 | 3 | 1.008.071 |
| 4/2/2022 | 40,39 | 40,30 | +0,25% | 40,30 | 40,39 | 40,32 | 39,00 | 40,30 | 3 | 16.129 |
| 3/2/2022 | 40,25 | 40,20 | +0,50% | 40,20 | 40,25 | 40,24 | 39,00 | 40,20 | 9 | 200.074.690 |
| 2/2/2022 | 40,00 | 40,00 | -1,23% | 39,99 | 40,00 | 39,99 | 40,00 | 40,50 | 5 | 495.999 |
| 31/1/2022 | 40,49 | 40,50 | +1,25% | 39,00 | 40,50 | 39,49 | 39,10 | 40,50 | 15 | 1.418.020 |
| 28/1/2022 | 40,00 | 40,00 | 0,00% | 39,99 | 40,00 | 39,99 | 37,71 | 40,00 | 5 | 6.610.360 |
| 27/1/2022 | 40,01 | 40,00 | 0,00% | 39,99 | 40,01 | 39,99 | 37,27 | 40,00 | 6 | 35.999 |
| 26/1/2022 | 42,00 | 40,00 | -6,28% | 37,51 | 42,00 | 39,13 | 39,00 | 40,00 | 16 | 3.294.774 |
| 25/1/2022 | 39,49 | 42,68 | +8,05% | 39,49 | 42,68 | 39,71 | 37,43 | 41,50 | 8 | 293.889 |
| 24/1/2022 | 39,50 | 39,50 | 0,00% | 39,50 | 39,50 | 39,50 | 37,99 | 39,37 | 4 | 817.650 |