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.
ROMI3 - ROMI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,14 | 8,14 | 0,00% | 8,06 | 8,21 | 8,11 | 8,11 | 8,14 | 400 | 54.605.000 |
| 5/9/2025 | 8,10 | 8,14 | +0,99% | 8,05 | 8,21 | 8,12 | 8,10 | 8,14 | 485 | 98.255.100 |
| 4/9/2025 | 7,98 | 8,06 | +1,26% | 7,90 | 8,09 | 7,98 | 8,05 | 8,07 | 458 | 91.954.200 |
| 3/9/2025 | 7,99 | 7,96 | -1,12% | 7,91 | 8,08 | 7,98 | 7,94 | 7,96 | 399 | 63.462.500 |
| 2/9/2025 | 7,90 | 8,05 | +1,00% | 7,89 | 8,06 | 7,98 | 8,02 | 8,05 | 660 | 118.413.700 |
| 1/9/2025 | 7,91 | 7,97 | +1,53% | 7,87 | 8,01 | 7,95 | 7,97 | 7,99 | 451 | 78.511.400 |
| 29/8/2025 | 8,04 | 7,85 | -2,36% | 7,85 | 8,04 | 7,91 | 7,85 | 7,92 | 932 | 122.479.400 |
| 28/8/2025 | 7,90 | 8,04 | +1,77% | 7,89 | 8,04 | 8,00 | 8,01 | 8,04 | 611 | 85.299.300 |
| 27/8/2025 | 7,88 | 7,90 | +0,25% | 7,81 | 7,90 | 7,85 | 7,89 | 7,91 | 389 | 74.989.300 |
| 26/8/2025 | 7,83 | 7,88 | +0,90% | 7,80 | 7,89 | 7,84 | 7,83 | 7,88 | 463 | 68.340.800 |
| 25/8/2025 | 7,73 | 7,81 | +1,03% | 7,73 | 7,82 | 7,77 | 7,76 | 7,81 | 387 | 54.335.300 |
| 22/8/2025 | 7,60 | 7,73 | +1,71% | 7,60 | 7,75 | 7,68 | 7,71 | 7,73 | 381 | 45.665.300 |
| 21/8/2025 | 7,50 | 7,60 | +0,93% | 7,50 | 7,62 | 7,55 | 7,59 | 7,61 | 374 | 55.998.500 |
| 20/8/2025 | 7,54 | 7,53 | -0,26% | 7,50 | 7,62 | 7,54 | 7,52 | 7,57 | 940 | 109.411.600 |
| 19/8/2025 | 7,71 | 7,55 | -2,08% | 7,50 | 7,75 | 7,58 | 7,55 | 7,65 | 639 | 134.468.300 |
| 18/8/2025 | 7,64 | 7,71 | +1,72% | 7,56 | 7,76 | 7,69 | 7,71 | 7,75 | 498 | 59.326.000 |
| 15/8/2025 | 7,66 | 7,58 | -0,26% | 7,44 | 7,66 | 7,55 | 7,57 | 7,67 | 702 | 105.807.100 |
| 14/8/2025 | 7,85 | 7,60 | -2,81% | 7,60 | 7,85 | 7,68 | 7,59 | 7,69 | 852 | 169.541.600 |
| 13/8/2025 | 7,92 | 7,82 | -2,49% | 7,82 | 8,07 | 7,91 | 7,82 | 7,90 | 745 | 105.775.400 |
| 12/8/2025 | 7,93 | 8,02 | +1,52% | 7,90 | 8,06 | 7,95 | 7,92 | 8,02 | 640 | 123.430.000 |
| 11/8/2025 | 7,91 | 7,90 | +0,51% | 7,82 | 7,93 | 7,86 | 7,86 | 7,90 | 435 | 54.334.100 |
| 8/8/2025 | 7,87 | 7,86 | -0,25% | 7,85 | 7,98 | 7,88 | 7,86 | 7,88 | 469 | 74.867.000 |
| 7/8/2025 | 7,94 | 7,88 | -0,76% | 7,86 | 8,02 | 7,92 | 7,88 | 7,90 | 655 | 78.823.600 |
| 6/8/2025 | 7,91 | 7,94 | +1,02% | 7,87 | 7,94 | 7,90 | 7,92 | 7,94 | 436 | 55.438.700 |
| 5/8/2025 | 7,86 | 7,86 | +0,51% | 7,84 | 7,96 | 7,89 | 7,86 | 7,90 | 408 | 58.022.100 |
| 4/8/2025 | 7,98 | 7,82 | -0,76% | 7,82 | 7,98 | 7,88 | 7,82 | 7,88 | 739 | 93.382.300 |
| 1/8/2025 | 8,00 | 7,88 | -1,25% | 7,88 | 8,07 | 7,95 | 7,88 | 7,90 | 1.005 | 194.150.300 |
| 31/7/2025 | 8,15 | 7,98 | -1,97% | 7,98 | 8,15 | 8,02 | 7,98 | 8,00 | 777 | 144.184.100 |
| 30/7/2025 | 8,34 | 8,14 | -2,28% | 8,06 | 8,38 | 8,17 | 8,14 | 8,19 | 1.065 | 180.006.000 |
| 29/7/2025 | 8,27 | 8,33 | +0,73% | 8,25 | 8,37 | 8,31 | 8,31 | 8,33 | 433 | 56.888.700 |
| 28/7/2025 | 8,37 | 8,27 | -1,55% | 8,27 | 8,42 | 8,33 | 8,27 | 8,36 | 532 | 81.196.000 |
| 25/7/2025 | 8,45 | 8,40 | -0,24% | 8,36 | 8,45 | 8,40 | 8,38 | 8,40 | 370 | 58.585.100 |
| 24/7/2025 | 8,40 | 8,42 | -0,12% | 8,40 | 8,46 | 8,42 | 8,42 | 8,44 | 313 | 43.149.300 |
| 23/7/2025 | 8,50 | 8,43 | -1,40% | 8,43 | 8,62 | 8,50 | 8,43 | 8,47 | 468 | 88.615.700 |
| 22/7/2025 | 8,60 | 8,55 | -0,58% | 8,52 | 8,66 | 8,58 | 8,55 | 8,59 | 464 | 71.214.000 |
| 21/7/2025 | 8,49 | 8,60 | +2,38% | 8,42 | 8,60 | 8,53 | 8,55 | 8,60 | 682 | 88.304.300 |
| 18/7/2025 | 8,65 | 8,40 | -3,00% | 8,40 | 8,71 | 8,51 | 8,40 | 8,46 | 739 | 127.268.400 |
| 17/7/2025 | 8,86 | 8,66 | -2,26% | 8,66 | 8,86 | 8,74 | 8,66 | 8,70 | 577 | 93.688.900 |
| 16/7/2025 | 8,99 | 8,86 | -1,66% | 8,75 | 8,99 | 8,83 | 8,86 | 8,89 | 890 | 117.016.600 |
| 15/7/2025 | 9,12 | 9,01 | -1,96% | 8,96 | 9,14 | 8,99 | 9,00 | 9,03 | 369 | 50.722.200 |
| 14/7/2025 | 8,98 | 9,19 | +2,34% | 8,90 | 9,19 | 9,09 | 9,15 | 9,19 | 680 | 106.301.400 |
| 11/7/2025 | 8,91 | 8,98 | +0,90% | 8,87 | 8,98 | 8,90 | 8,96 | 8,98 | 311 | 37.058.800 |
| 10/7/2025 | 8,82 | 8,90 | +0,45% | 8,76 | 8,95 | 8,88 | 8,90 | 8,94 | 438 | 63.586.800 |
| 9/7/2025 | 8,94 | 8,86 | -0,78% | 8,82 | 8,95 | 8,86 | 8,85 | 8,86 | 541 | 71.701.400 |
| 8/7/2025 | 8,94 | 8,93 | -0,67% | 8,91 | 8,96 | 8,93 | 8,92 | 8,96 | 348 | 46.257.900 |
| 7/7/2025 | 8,92 | 8,99 | +0,90% | 8,92 | 9,00 | 8,94 | 8,96 | 8,99 | 586 | 119.624.000 |
| 4/7/2025 | 8,88 | 8,91 | +0,34% | 8,82 | 8,96 | 8,91 | 8,91 | 8,96 | 383 | 58.364.600 |
| 3/7/2025 | 8,83 | 8,88 | +0,91% | 8,80 | 8,93 | 8,87 | 8,88 | 8,92 | 493 | 64.374.500 |
| 2/7/2025 | 8,92 | 8,80 | -1,57% | 8,78 | 8,96 | 8,86 | 8,80 | 8,84 | 658 | 148.867.400 |
| 1/7/2025 | 8,89 | 8,94 | +0,22% | 8,88 | 8,96 | 8,91 | 8,92 | 8,94 | 499 | 61.168.300 |
| 30/6/2025 | 8,97 | 8,92 | -0,56% | 8,88 | 9,01 | 8,93 | 8,90 | 8,92 | 668 | 138.078.600 |
| 27/6/2025 | 8,97 | 8,97 | -0,22% | 8,91 | 8,97 | 8,93 | 8,96 | 8,97 | 396 | 61.018.700 |
| 26/6/2025 | 8,90 | 8,99 | +0,78% | 8,90 | 9,01 | 8,95 | 8,92 | 8,99 | 457 | 82.678.500 |
| 25/6/2025 | 8,92 | 8,92 | +0,34% | 8,83 | 8,93 | 8,87 | 8,85 | 8,92 | 516 | 94.368.300 |
| 24/6/2025 | 8,89 | 8,89 | +0,11% | 8,87 | 9,04 | 8,96 | 8,89 | 8,92 | 489 | 84.513.300 |
| 23/6/2025 | 8,92 | 8,88 | -0,56% | 8,82 | 8,99 | 8,87 | 8,85 | 8,88 | 604 | 97.706.400 |
| 20/6/2025 | 9,02 | 8,93 | -1,22% | 8,93 | 9,09 | 8,98 | 8,93 | 8,95 | 650 | 131.687.500 |
| 18/6/2025 | 9,11 | 9,04 | -1,09% | 9,02 | 9,16 | 9,05 | 9,02 | 9,04 | 547 | 135.265.700 |
| 17/6/2025 | 9,20 | 9,14 | -3,18% | 9,02 | 9,24 | 9,09 | 9,11 | 9,14 | 826 | 203.536.500 |
| 16/6/2025 | 9,41 | 9,44 | +0,64% | 9,38 | 9,48 | 9,43 | 9,43 | 9,44 | 596 | 108.921.900 |
| 13/6/2025 | 9,55 | 9,38 | -1,37% | 9,31 | 9,55 | 9,46 | 9,37 | 9,38 | 637 | 156.546.900 |
| 12/6/2025 | 9,21 | 9,51 | +3,26% | 9,16 | 9,55 | 9,38 | 9,50 | 9,52 | 935 | 205.413.700 |
| 11/6/2025 | 9,23 | 9,21 | +1,43% | 9,04 | 9,32 | 9,20 | 9,16 | 9,21 | 888 | 175.197.100 |
| 10/6/2025 | 9,03 | 9,08 | +0,78% | 9,00 | 9,15 | 9,08 | 9,04 | 9,09 | 387 | 65.714.600 |
| 9/6/2025 | 9,03 | 9,01 | 0,00% | 8,91 | 9,14 | 8,99 | 9,00 | 9,04 | 577 | 116.397.500 |
| 6/6/2025 | 9,12 | 9,01 | -1,21% | 9,01 | 9,22 | 9,09 | 9,01 | 9,07 | 578 | 105.230.200 |
| 5/6/2025 | 9,25 | 9,12 | -1,08% | 9,09 | 9,26 | 9,18 | 9,11 | 9,12 | 541 | 86.024.700 |
| 4/6/2025 | 9,30 | 9,22 | -0,11% | 9,22 | 9,39 | 9,30 | 9,22 | 9,28 | 529 | 100.189.500 |
| 3/6/2025 | 9,26 | 9,23 | +0,22% | 9,19 | 9,33 | 9,26 | 9,22 | 9,32 | 548 | 97.803.100 |
| 2/6/2025 | 9,30 | 9,21 | -0,75% | 9,20 | 9,35 | 9,24 | 9,21 | 9,27 | 466 | 80.619.400 |
| 30/5/2025 | 9,31 | 9,28 | -0,32% | 9,24 | 9,39 | 9,29 | 9,28 | 9,33 | 491 | 117.813.200 |
| 29/5/2025 | 9,49 | 9,31 | -1,90% | 9,31 | 9,49 | 9,38 | 9,31 | 9,40 | 413 | 65.351.800 |
| 28/5/2025 | 9,39 | 9,49 | +1,06% | 9,30 | 9,49 | 9,39 | 9,44 | 9,49 | 639 | 106.116.500 |
| 27/5/2025 | 9,28 | 9,39 | +1,51% | 9,28 | 9,40 | 9,36 | 9,35 | 9,39 | 361 | 54.423.300 |
| 26/5/2025 | 9,15 | 9,25 | -0,22% | 9,15 | 9,32 | 9,28 | 9,25 | 9,30 | 299 | 33.611.600 |
| 23/5/2025 | 9,22 | 9,27 | +1,31% | 9,11 | 9,27 | 9,20 | 9,18 | 9,27 | 484 | 105.619.600 |
| 22/5/2025 | 9,30 | 9,15 | -1,82% | 9,15 | 9,35 | 9,24 | 9,15 | 9,24 | 534 | 108.523.800 |
| 21/5/2025 | 9,41 | 9,32 | -1,58% | 9,25 | 9,44 | 9,31 | 9,32 | 9,34 | 605 | 104.531.700 |
| 20/5/2025 | 9,34 | 9,47 | +1,07% | 9,25 | 9,47 | 9,32 | 9,45 | 9,48 | 481 | 63.239.300 |
| 19/5/2025 | 9,64 | 9,37 | -2,29% | 9,37 | 9,64 | 9,46 | 9,37 | 9,42 | 668 | 112.144.800 |
| 16/5/2025 | 9,46 | 9,59 | +0,10% | 9,37 | 9,60 | 9,49 | 9,42 | 9,59 | 741 | 120.454.400 |
| 15/5/2025 | 9,24 | 9,58 | +3,68% | 9,21 | 9,58 | 9,40 | 9,44 | 9,58 | 661 | 116.202.800 |
| 14/5/2025 | 9,35 | 9,24 | -0,11% | 9,23 | 9,38 | 9,27 | 9,22 | 9,24 | 573 | 74.794.000 |
| 13/5/2025 | 9,16 | 9,25 | +0,65% | 9,16 | 9,33 | 9,28 | 9,25 | 9,29 | 420 | 64.057.200 |
| 12/5/2025 | 9,22 | 9,19 | -0,33% | 9,07 | 9,28 | 9,13 | 9,12 | 9,19 | 501 | 74.639.100 |
| 9/5/2025 | 9,10 | 9,22 | +1,10% | 9,06 | 9,22 | 9,15 | 9,17 | 9,22 | 709 | 146.225.100 |
| 8/5/2025 | 9,11 | 9,12 | +0,11% | 9,09 | 9,27 | 9,19 | 9,12 | 9,15 | 485 | 67.987.500 |
| 7/5/2025 | 9,12 | 9,11 | 0,00% | 9,11 | 9,18 | 9,13 | 9,11 | 9,16 | 404 | 52.005.900 |
| 6/5/2025 | 9,06 | 9,11 | -0,87% | 9,06 | 9,19 | 9,13 | 9,11 | 9,14 | 441 | 63.834.400 |
| 5/5/2025 | 9,40 | 9,19 | -2,23% | 9,13 | 9,42 | 9,20 | 9,18 | 9,20 | 591 | 84.236.400 |
| 2/5/2025 | 9,17 | 9,40 | +3,41% | 9,04 | 9,40 | 9,24 | 9,40 | 9,41 | 676 | 100.663.400 |
| 29/4/2025 | 9,15 | 9,09 | 0,00% | 9,06 | 9,20 | 9,14 | 9,07 | 9,10 | 436 | 68.276.100 |
| 28/4/2025 | 9,12 | 9,09 | -0,87% | 9,03 | 9,19 | 9,09 | 9,04 | 9,09 | 449 | 70.575.200 |
| 25/4/2025 | 9,14 | 9,17 | +0,22% | 9,10 | 9,22 | 9,14 | 9,17 | 9,18 | 518 | 90.204.600 |
| 24/4/2025 | 9,05 | 9,15 | +1,44% | 9,00 | 9,24 | 9,14 | 9,15 | 9,18 | 514 | 96.985.200 |
| 23/4/2025 | 9,18 | 9,02 | -0,99% | 9,02 | 9,20 | 9,10 | 9,01 | 9,02 | 582 | 88.129.200 |
| 22/4/2025 | 8,91 | 9,11 | +0,89% | 8,91 | 9,14 | 9,01 | 9,09 | 9,11 | 519 | 88.011.500 |
| 17/4/2025 | 8,94 | 9,03 | +0,22% | 8,93 | 9,04 | 8,98 | 9,01 | 9,04 | 474 | 77.057.100 |
| 16/4/2025 | 8,77 | 9,01 | -1,64% | 8,75 | 9,02 | 8,88 | 8,96 | 9,01 | 899 | 163.785.800 |
| 15/4/2025 | 9,10 | 9,16 | +0,66% | 9,08 | 9,29 | 9,19 | 9,15 | 9,20 | 537 | 66.453.700 |
| 14/4/2025 | 9,11 | 9,10 | +1,22% | 8,94 | 9,15 | 9,04 | 9,10 | 9,12 | 454 | 82.566.900 |
| 11/4/2025 | 8,83 | 8,99 | +1,93% | 8,78 | 8,99 | 8,87 | 8,99 | 9,01 | 369 | 69.513.500 |
| 10/4/2025 | 9,01 | 8,82 | -2,54% | 8,78 | 9,01 | 8,87 | 8,82 | 8,89 | 457 | 55.405.400 |
| 9/4/2025 | 8,83 | 9,05 | +2,84% | 8,74 | 9,07 | 8,89 | 8,98 | 9,05 | 653 | 98.975.500 |
| 8/4/2025 | 9,05 | 8,80 | -1,68% | 8,80 | 9,05 | 8,88 | 8,80 | 8,82 | 602 | 89.579.600 |
| 7/4/2025 | 8,95 | 8,95 | -0,67% | 8,74 | 9,05 | 8,88 | 8,94 | 8,99 | 686 | 104.654.300 |
| 4/4/2025 | 9,19 | 9,01 | -0,22% | 8,90 | 9,20 | 8,98 | 8,97 | 9,01 | 690 | 115.397.500 |
| 3/4/2025 | 9,08 | 9,03 | -0,88% | 9,00 | 9,20 | 9,07 | 9,03 | 9,09 | 539 | 75.012.800 |
| 2/4/2025 | 9,05 | 9,11 | +1,22% | 8,97 | 9,16 | 9,04 | 9,06 | 9,11 | 598 | 115.564.100 |
| 1/4/2025 | 9,10 | 9,00 | -0,44% | 9,00 | 9,15 | 9,08 | 9,00 | 9,03 | 489 | 68.850.000 |
| 31/3/2025 | 9,29 | 9,04 | -2,27% | 9,04 | 9,29 | 9,11 | 9,04 | 9,12 | 1.048 | 128.418.900 |
| 28/3/2025 | 9,30 | 9,25 | -0,32% | 9,15 | 9,30 | 9,21 | 9,25 | 9,28 | 542 | 84.946.300 |
| 27/3/2025 | 9,33 | 9,28 | -0,32% | 9,25 | 9,39 | 9,32 | 9,28 | 9,31 | 328 | 54.151.200 |
| 26/3/2025 | 9,43 | 9,31 | -1,27% | 9,31 | 9,46 | 9,35 | 9,30 | 9,31 | 329 | 42.960.400 |
| 25/3/2025 | 9,26 | 9,43 | +1,51% | 9,26 | 9,43 | 9,37 | 9,35 | 9,43 | 372 | 70.054.500 |
| 24/3/2025 | 9,38 | 9,29 | -1,17% | 9,25 | 9,39 | 9,29 | 9,27 | 9,30 | 379 | 71.878.800 |
| 21/3/2025 | 9,38 | 9,40 | +0,21% | 9,33 | 9,44 | 9,38 | 9,36 | 9,40 | 438 | 72.081.400 |
| 20/3/2025 | 9,46 | 9,38 | -0,85% | 9,38 | 9,55 | 9,44 | 9,38 | 9,40 | 387 | 56.976.100 |
| 19/3/2025 | 9,42 | 9,46 | -0,63% | 9,42 | 9,56 | 9,49 | 9,46 | 9,49 | 379 | 52.313.500 |
| 18/3/2025 | 9,61 | 9,52 | -3,64% | 9,40 | 9,79 | 9,53 | 9,48 | 9,52 | 810 | 166.225.500 |
| 17/3/2025 | 9,72 | 9,88 | +2,17% | 9,64 | 9,91 | 9,79 | 9,88 | 9,89 | 800 | 164.457.000 |
| 14/3/2025 | 9,53 | 9,67 | +1,47% | 9,48 | 9,73 | 9,59 | 9,63 | 9,67 | 659 | 176.512.500 |
| 13/3/2025 | 9,45 | 9,53 | +1,17% | 9,39 | 9,54 | 9,49 | 9,51 | 9,53 | 439 | 67.967.500 |
| 12/3/2025 | 9,33 | 9,42 | +1,07% | 9,28 | 9,45 | 9,38 | 9,42 | 9,45 | 411 | 730.978.400 |
| 11/3/2025 | 9,38 | 9,32 | -0,64% | 9,28 | 9,40 | 9,33 | 9,31 | 9,32 | 499 | 78.360.500 |
| 10/3/2025 | 9,47 | 9,38 | -0,95% | 9,37 | 9,51 | 9,43 | 9,38 | 9,40 | 418 | 64.921.700 |
| 7/3/2025 | 9,42 | 9,47 | +1,72% | 9,28 | 9,47 | 9,39 | 9,40 | 9,47 | 441 | 71.881.300 |
| 6/3/2025 | 9,32 | 9,31 | -0,53% | 9,30 | 9,47 | 9,36 | 9,31 | 9,35 | 478 | 70.266.800 |
| 5/3/2025 | 9,28 | 9,36 | +0,86% | 9,09 | 9,45 | 9,31 | 9,30 | 9,36 | 664 | 105.018.200 |
| 28/2/2025 | 9,47 | 9,28 | -1,80% | 9,27 | 9,47 | 9,34 | 9,28 | 9,34 | 781 | 114.721.500 |
| 27/2/2025 | 9,34 | 9,45 | +1,18% | 9,27 | 9,45 | 9,34 | 9,33 | 9,45 | 513 | 83.054.300 |
| 26/2/2025 | 9,30 | 9,34 | +0,65% | 9,27 | 9,43 | 9,33 | 9,30 | 9,34 | 681 | 106.600.600 |
| 25/2/2025 | 9,35 | 9,28 | -0,96% | 9,27 | 9,39 | 9,30 | 9,28 | 9,30 | 425 | 69.682.800 |
| 24/2/2025 | 9,42 | 9,37 | +0,11% | 9,31 | 9,48 | 9,39 | 9,34 | 9,37 | 552 | 81.964.600 |
| 21/2/2025 | 9,27 | 9,36 | +0,97% | 9,27 | 9,42 | 9,30 | 9,32 | 9,36 | 358 | 69.060.200 |
| 20/2/2025 | 9,33 | 9,27 | -0,64% | 9,26 | 9,35 | 9,29 | 9,27 | 9,28 | 369 | 62.070.500 |
| 19/2/2025 | 9,28 | 9,33 | +0,43% | 9,22 | 9,35 | 9,28 | 9,28 | 9,33 | 422 | 51.343.600 |
| 18/2/2025 | 9,34 | 9,29 | -1,06% | 9,29 | 9,40 | 9,32 | 9,29 | 9,30 | 453 | 96.731.100 |
| 17/2/2025 | 9,52 | 9,39 | -1,47% | 9,39 | 9,63 | 9,53 | 9,39 | 9,47 | 516 | 92.436.800 |
| 14/2/2025 | 9,04 | 9,53 | +4,96% | 9,04 | 9,53 | 9,34 | 9,39 | 9,53 | 730 | 174.058.000 |
| 13/2/2025 | 9,16 | 9,08 | -0,44% | 9,02 | 9,16 | 9,08 | 9,08 | 9,12 | 396 | 71.430.000 |
| 12/2/2025 | 9,23 | 9,12 | -1,94% | 9,08 | 9,26 | 9,13 | 9,11 | 9,13 | 567 | 92.046.400 |
| 11/2/2025 | 9,25 | 9,30 | +0,98% | 9,17 | 9,30 | 9,26 | 9,25 | 9,30 | 415 | 77.272.400 |
| 10/2/2025 | 9,22 | 9,21 | +0,22% | 9,14 | 9,28 | 9,19 | 9,17 | 9,21 | 488 | 121.906.200 |
| 7/2/2025 | 9,32 | 9,19 | -2,96% | 9,19 | 9,44 | 9,29 | 9,18 | 9,20 | 555 | 89.357.200 |
| 6/2/2025 | 9,35 | 9,47 | +1,28% | 9,26 | 9,50 | 9,41 | 9,47 | 9,49 | 402 | 53.282.300 |
| 5/2/2025 | 9,34 | 9,35 | +1,08% | 9,10 | 9,86 | 9,48 | 9,35 | 9,36 | 1.180 | 286.292.800 |
| 4/2/2025 | 9,43 | 9,25 | -1,80% | 9,17 | 9,54 | 9,25 | 9,24 | 9,27 | 526 | 104.104.400 |
| 3/2/2025 | 9,41 | 9,42 | 0,00% | 9,28 | 9,42 | 9,36 | 9,38 | 9,42 | 898 | 148.494.400 |
| 31/1/2025 | 9,55 | 9,42 | -1,15% | 9,37 | 9,61 | 9,44 | 9,42 | 9,46 | 572 | 90.401.900 |
| 30/1/2025 | 9,10 | 9,53 | +3,36% | 9,10 | 9,53 | 9,44 | 9,51 | 9,53 | 728 | 172.997.200 |
| 29/1/2025 | 9,18 | 9,22 | +0,99% | 9,09 | 9,25 | 9,17 | 9,10 | 9,22 | 827 | 101.764.800 |
| 28/1/2025 | 9,34 | 9,13 | -2,35% | 9,13 | 9,36 | 9,22 | 9,13 | 9,19 | 518 | 94.520.600 |
| 27/1/2025 | 9,21 | 9,35 | +1,52% | 9,17 | 9,37 | 9,32 | 9,35 | 9,36 | 602 | 123.491.500 |
| 24/1/2025 | 9,11 | 9,21 | +1,32% | 9,09 | 9,28 | 9,18 | 9,21 | 9,26 | 577 | 135.003.100 |
| 23/1/2025 | 9,26 | 9,09 | -1,84% | 9,09 | 9,26 | 9,15 | 9,09 | 9,14 | 706 | 119.211.700 |
| 22/1/2025 | 9,04 | 9,26 | +3,00% | 8,93 | 9,26 | 9,06 | 9,11 | 9,26 | 777 | 110.509.700 |
| 21/1/2025 | 8,87 | 8,99 | +1,58% | 8,81 | 9,04 | 8,93 | 8,99 | 9,00 | 1.224 | 189.723.100 |
| 20/1/2025 | 8,76 | 8,85 | +1,03% | 8,62 | 8,85 | 8,73 | 8,71 | 8,85 | 488 | 78.834.200 |
| 17/1/2025 | 8,60 | 8,76 | +2,22% | 8,52 | 8,76 | 8,66 | 8,63 | 8,76 | 578 | 100.896.800 |
| 16/1/2025 | 8,78 | 8,57 | -2,39% | 8,55 | 8,78 | 8,62 | 8,57 | 8,59 | 479 | 82.817.800 |
| 15/1/2025 | 8,42 | 8,78 | +4,28% | 8,42 | 8,78 | 8,61 | 8,65 | 8,78 | 742 | 108.626.200 |
| 14/1/2025 | 8,55 | 8,42 | -0,71% | 8,41 | 8,55 | 8,45 | 8,42 | 8,47 | 579 | 74.637.200 |
| 13/1/2025 | 8,71 | 8,48 | -2,75% | 8,47 | 8,72 | 8,55 | 8,46 | 8,49 | 644 | 87.260.400 |
| 10/1/2025 | 8,56 | 8,72 | +1,04% | 8,47 | 8,72 | 8,59 | 8,61 | 8,72 | 807 | 126.472.100 |
| 9/1/2025 | 8,53 | 8,63 | +0,58% | 8,50 | 8,71 | 8,61 | 8,57 | 8,63 | 403 | 59.294.800 |
| 8/1/2025 | 8,75 | 8,58 | -2,28% | 8,52 | 8,75 | 8,58 | 8,57 | 8,64 | 624 | 89.364.500 |
| 7/1/2025 | 8,60 | 8,78 | +2,09% | 8,52 | 8,78 | 8,61 | 8,57 | 8,78 | 793 | 156.761.000 |
| 6/1/2025 | 8,46 | 8,60 | +4,62% | 8,22 | 8,60 | 8,48 | 8,51 | 8,60 | 763 | 168.817.500 |
| 3/1/2025 | 8,26 | 8,22 | -0,36% | 7,96 | 8,26 | 8,14 | 8,06 | 8,22 | 2.386 | 908.810.300 |
| 2/1/2025 | 8,27 | 8,25 | -2,25% | 8,24 | 8,42 | 8,31 | 8,24 | 8,25 | 1.134 | 217.927.800 |
| 30/12/2024 | 8,32 | 8,44 | +1,44% | 8,23 | 8,44 | 8,30 | 8,38 | 8,44 | 1.057 | 160.603.400 |
| 27/12/2024 | 8,54 | 8,32 | -2,58% | 8,32 | 8,58 | 8,40 | 8,32 | 8,35 | 1.162 | 173.016.600 |
| 26/12/2024 | 8,52 | 8,54 | +0,83% | 8,41 | 8,54 | 8,47 | 8,49 | 8,54 | 1.163 | 163.249.800 |
| 23/12/2024 | 8,60 | 8,47 | -1,63% | 8,47 | 8,62 | 8,52 | 8,46 | 8,47 | 756 | 116.609.100 |
| 20/12/2024 | 8,68 | 8,61 | +0,12% | 8,52 | 8,69 | 8,59 | 8,61 | 8,62 | 1.012 | 155.006.800 |
| 19/12/2024 | 8,54 | 8,60 | +1,18% | 8,45 | 8,60 | 8,52 | 8,52 | 8,60 | 1.031 | 158.237.000 |
| 18/12/2024 | 8,79 | 8,50 | -3,19% | 8,50 | 8,89 | 8,65 | 8,50 | 8,58 | 1.145 | 184.292.300 |
| 17/12/2024 | 9,00 | 8,78 | -2,88% | 8,61 | 9,00 | 8,77 | 8,78 | 8,80 | 1.147 | 225.585.300 |
| 16/12/2024 | 9,15 | 9,04 | -0,11% | 9,03 | 9,15 | 9,08 | 9,04 | 9,07 | 882 | 625.782.900 |
| 13/12/2024 | 9,10 | 9,05 | 0,00% | 9,04 | 9,16 | 9,09 | 9,05 | 9,14 | 874 | 155.127.200 |
| 12/12/2024 | 9,20 | 9,05 | -0,98% | 9,00 | 9,20 | 9,07 | 9,04 | 9,08 | 1.102 | 207.389.900 |
| 11/12/2024 | 9,15 | 9,14 | +1,33% | 9,05 | 9,29 | 9,16 | 9,14 | 9,23 | 1.421 | 284.283.900 |
| 10/12/2024 | 9,06 | 9,02 | +0,56% | 8,98 | 9,14 | 9,04 | 8,99 | 9,02 | 804 | 155.173.000 |
| 9/12/2024 | 9,00 | 8,97 | -0,55% | 8,97 | 9,08 | 9,01 | 8,97 | 8,98 | 774 | 141.394.600 |
| 6/12/2024 | 9,10 | 9,02 | -0,66% | 9,01 | 9,14 | 9,05 | 9,02 | 9,04 | 798 | 127.517.200 |
| 5/12/2024 | 9,11 | 9,08 | 0,00% | 9,08 | 9,26 | 9,15 | 9,08 | 9,17 | 596 | 130.729.800 |
| 4/12/2024 | 9,08 | 9,08 | 0,00% | 9,07 | 9,18 | 9,12 | 9,08 | 9,11 | 670 | 105.474.400 |
| 3/12/2024 | 9,25 | 9,08 | -1,73% | 9,08 | 9,29 | 9,13 | 9,08 | 9,09 | 973 | 221.258.100 |
| 2/12/2024 | 9,25 | 9,24 | -0,11% | 9,12 | 9,25 | 9,17 | 9,15 | 9,24 | 875 | 144.023.000 |
| 29/11/2024 | 9,22 | 9,25 | +1,65% | 8,97 | 9,25 | 9,07 | 9,20 | 9,26 | 2.123 | 324.412.800 |
| 28/11/2024 | 9,51 | 9,10 | -4,31% | 9,10 | 9,51 | 9,26 | 9,10 | 9,17 | 1.758 | 309.773.200 |
| 27/11/2024 | 9,78 | 9,51 | -2,76% | 9,51 | 9,78 | 9,60 | 9,51 | 9,55 | 865 | 159.753.500 |
| 26/11/2024 | 9,81 | 9,78 | +1,35% | 9,67 | 9,90 | 9,77 | 9,68 | 9,78 | 983 | 189.589.600 |
| 25/11/2024 | 9,62 | 9,65 | +0,31% | 9,61 | 9,76 | 9,68 | 9,64 | 9,72 | 795 | 128.053.700 |
| 22/11/2024 | 9,34 | 9,62 | +3,44% | 9,32 | 9,62 | 9,46 | 9,55 | 9,62 | 735 | 143.232.900 |
| 21/11/2024 | 9,46 | 9,30 | -1,69% | 9,28 | 9,46 | 9,34 | 9,30 | 9,37 | 1.263 | 207.673.000 |
| 19/11/2024 | 9,48 | 9,46 | -0,11% | 9,38 | 9,52 | 9,44 | 9,41 | 9,46 | 872 | 144.229.700 |
| 18/11/2024 | 9,55 | 9,47 | -0,73% | 9,45 | 9,63 | 9,52 | 9,47 | 9,48 | 883 | 131.644.900 |
| 14/11/2024 | 9,51 | 9,54 | +0,32% | 9,47 | 9,62 | 9,55 | 9,51 | 9,54 | 694 | 133.040.000 |
| 13/11/2024 | 9,66 | 9,51 | -1,86% | 9,50 | 9,69 | 9,56 | 9,51 | 9,57 | 1.007 | 158.934.200 |
| 12/11/2024 | 9,70 | 9,69 | -0,10% | 9,52 | 9,71 | 9,60 | 9,62 | 9,69 | 964 | 202.400.100 |
| 11/11/2024 | 9,67 | 9,70 | +1,25% | 9,58 | 9,70 | 9,62 | 9,60 | 9,70 | 712 | 169.871.400 |
| 8/11/2024 | 9,77 | 9,58 | -2,15% | 9,58 | 9,77 | 9,64 | 9,58 | 9,59 | 1.613 | 357.157.800 |
| 7/11/2024 | 9,98 | 9,79 | -1,81% | 9,79 | 10,07 | 9,89 | 9,78 | 9,79 | 1.310 | 312.641.300 |
| 6/11/2024 | 9,91 | 9,97 | -0,30% | 9,89 | 10,00 | 9,95 | 9,96 | 9,99 | 1.006 | 181.799.600 |
| 5/11/2024 | 9,98 | 10,00 | +0,70% | 9,88 | 10,03 | 9,93 | 9,96 | 10,00 | 985 | 242.996.000 |
| 4/11/2024 | 10,02 | 9,93 | -0,70% | 9,92 | 10,03 | 9,95 | 9,93 | 9,97 | 1.559 | 294.887.000 |
| 1/11/2024 | 10,10 | 10,00 | -0,99% | 10,00 | 10,12 | 10,04 | 9,99 | 10,00 | 730 | 129.609.300 |
| 31/10/2024 | 10,06 | 10,10 | +0,20% | 10,05 | 10,27 | 10,13 | 10,09 | 10,10 | 1.048 | 234.178.700 |
| 30/10/2024 | 10,06 | 10,08 | +0,30% | 10,04 | 10,13 | 10,09 | 10,08 | 10,09 | 538 | 93.564.100 |
| 29/10/2024 | 10,20 | 10,05 | +0,30% | 10,04 | 10,20 | 10,07 | 10,05 | 10,07 | 746 | 108.660.900 |
| 28/10/2024 | 10,05 | 10,02 | -0,30% | 10,02 | 10,12 | 10,06 | 10,01 | 10,05 | 718 | 112.691.200 |
| 25/10/2024 | 10,08 | 10,05 | 0,00% | 9,99 | 10,13 | 10,04 | 10,01 | 10,05 | 852 | 144.772.200 |
| 24/10/2024 | 10,03 | 10,05 | -0,30% | 9,98 | 10,16 | 10,04 | 10,05 | 10,10 | 1.097 | 200.476.200 |
| 23/10/2024 | 9,85 | 10,08 | -3,26% | 9,77 | 10,27 | 9,99 | 10,08 | 10,16 | 2.090 | 495.793.500 |
| 22/10/2024 | 10,55 | 10,42 | -1,14% | 10,36 | 10,61 | 10,46 | 10,42 | 10,47 | 914 | 194.892.000 |
| 21/10/2024 | 10,50 | 10,54 | -0,09% | 10,50 | 10,60 | 10,53 | 10,50 | 10,54 | 705 | 146.278.300 |
| 18/10/2024 | 10,60 | 10,55 | -0,47% | 10,49 | 10,71 | 10,55 | 10,51 | 10,55 | 592 | 112.314.400 |
| 17/10/2024 | 10,64 | 10,60 | -0,66% | 10,48 | 10,68 | 10,60 | 10,60 | 10,64 | 875 | 176.397.600 |
| 16/10/2024 | 10,82 | 10,67 | -1,20% | 10,67 | 10,87 | 10,71 | 10,67 | 10,83 | 940 | 323.138.700 |
| 15/10/2024 | 10,82 | 10,80 | -0,46% | 10,80 | 10,95 | 10,85 | 10,80 | 10,81 | 701 | 146.973.500 |
| 14/10/2024 | 10,78 | 10,85 | -0,18% | 10,69 | 10,92 | 10,79 | 10,84 | 10,89 | 854 | 142.363.600 |
| 11/10/2024 | 10,88 | 10,87 | -0,73% | 10,79 | 10,88 | 10,82 | 10,82 | 10,87 | 559 | 89.654.600 |
| 10/10/2024 | 10,95 | 10,95 | +0,74% | 10,84 | 10,95 | 10,89 | 10,85 | 10,95 | 533 | 98.753.100 |
| 9/10/2024 | 10,99 | 10,87 | -1,09% | 10,84 | 10,99 | 10,88 | 10,86 | 10,87 | 641 | 149.407.500 |
| 8/10/2024 | 10,94 | 10,99 | +0,46% | 10,86 | 11,04 | 10,95 | 10,94 | 11,00 | 516 | 90.931.300 |
| 7/10/2024 | 11,01 | 10,94 | -0,73% | 10,90 | 11,07 | 10,96 | 10,94 | 10,96 | 710 | 124.631.400 |
| 4/10/2024 | 11,00 | 11,02 | -0,36% | 10,91 | 11,03 | 10,98 | 10,98 | 11,02 | 595 | 100.090.000 |
| 3/10/2024 | 11,00 | 11,06 | -0,18% | 10,84 | 11,06 | 10,92 | 10,99 | 11,08 | 682 | 130.037.800 |
| 2/10/2024 | 11,15 | 11,08 | +1,28% | 11,05 | 11,29 | 11,16 | 11,08 | 11,10 | 1.107 | 249.149.800 |
| 1/10/2024 | 10,83 | 10,94 | +1,02% | 10,83 | 11,17 | 11,06 | 10,94 | 11,01 | 1.208 | 272.633.000 |
| 30/9/2024 | 10,96 | 10,83 | -1,55% | 10,80 | 11,04 | 10,91 | 10,83 | 10,90 | 661 | 123.423.500 |
| 26/9/2024 | 10,86 | 11,00 | +1,66% | 10,80 | 11,00 | 10,91 | 10,91 | 11,00 | 690 | 139.523.800 |
| 25/9/2024 | 10,96 | 10,82 | -1,28% | 10,81 | 11,03 | 10,88 | 10,81 | 10,85 | 699 | 156.524.100 |
| 24/9/2024 | 10,98 | 10,96 | -2,40% | 10,95 | 11,20 | 11,03 | 10,96 | 11,00 | 671 | 163.739.400 |
| 23/9/2024 | 11,39 | 11,23 | +0,27% | 11,14 | 11,40 | 11,25 | 11,22 | 11,23 | 1.005 | 281.641.600 |
| 20/9/2024 | 11,52 | 11,20 | -1,84% | 11,13 | 11,52 | 11,23 | 11,20 | 11,22 | 1.401 | 583.429.400 |
| 19/9/2024 | 11,71 | 11,41 | -1,72% | 11,41 | 11,71 | 11,51 | 11,41 | 11,45 | 1.063 | 271.300.700 |
| 18/9/2024 | 11,13 | 11,61 | +5,07% | 11,12 | 11,77 | 11,53 | 11,61 | 11,62 | 1.635 | 1.138.733.000 |
| 17/9/2024 | 10,96 | 11,05 | +0,82% | 10,91 | 11,14 | 11,04 | 11,04 | 11,05 | 749 | 207.244.700 |
| 16/9/2024 | 11,05 | 10,96 | -0,81% | 10,95 | 11,12 | 11,01 | 10,95 | 11,00 | 568 | 124.713.100 |
| 13/9/2024 | 10,81 | 11,05 | +2,31% | 10,81 | 11,08 | 11,00 | 11,04 | 11,06 | 552 | 123.461.500 |
| 12/9/2024 | 10,81 | 10,80 | -0,83% | 10,78 | 10,86 | 10,82 | 10,80 | 10,85 | 434 | 66.774.700 |
| 11/9/2024 | 10,90 | 10,89 | -0,09% | 10,79 | 10,92 | 10,86 | 10,89 | 10,90 | 545 | 92.243.500 |
| 10/9/2024 | 10,95 | 10,90 | 0,00% | 10,77 | 10,95 | 10,82 | 10,82 | 10,90 | 561 | 108.008.700 |
| 9/9/2024 | 10,95 | 10,90 | -0,09% | 10,80 | 10,95 | 10,85 | 10,83 | 10,90 | 845 | 158.980.900 |
| 6/9/2024 | 11,11 | 10,91 | -1,89% | 10,90 | 11,16 | 10,97 | 10,91 | 10,93 | 839 | 187.831.900 |
| 5/9/2024 | 11,00 | 11,12 | +0,45% | 11,00 | 11,20 | 11,11 | 11,12 | 11,16 | 761 | 142.924.100 |
| 4/9/2024 | 11,05 | 11,07 | +0,64% | 11,01 | 11,17 | 11,10 | 11,07 | 11,15 | 825 | 186.585.000 |
| 3/9/2024 | 11,05 | 11,00 | +1,01% | 10,91 | 11,15 | 11,02 | 11,00 | 11,01 | 855 | 190.115.500 |
| 2/9/2024 | 11,03 | 10,89 | -1,00% | 10,85 | 11,03 | 10,94 | 10,89 | 10,94 | 1.061 | 254.269.400 |
| 30/8/2024 | 10,67 | 11,00 | +1,38% | 10,60 | 11,00 | 10,78 | 10,84 | 11,00 | 2.240 | 710.889.600 |
| 29/8/2024 | 10,95 | 10,85 | -0,91% | 10,81 | 10,95 | 10,84 | 10,85 | 10,90 | 755 | 580.684.100 |
| 28/8/2024 | 11,08 | 10,95 | -0,90% | 10,91 | 11,08 | 10,98 | 10,95 | 11,00 | 843 | 180.369.900 |
| 27/8/2024 | 11,08 | 11,05 | -0,72% | 11,01 | 11,16 | 11,07 | 11,05 | 11,13 | 639 | 159.140.600 |
| 26/8/2024 | 11,30 | 11,13 | -1,33% | 11,04 | 11,35 | 11,14 | 11,06 | 11,13 | 950 | 224.631.200 |
| 23/8/2024 | 10,91 | 11,28 | +3,01% | 10,91 | 11,30 | 11,17 | 11,26 | 11,28 | 1.047 | 241.034.700 |
| 22/8/2024 | 11,16 | 10,95 | -1,97% | 10,90 | 11,20 | 10,99 | 10,90 | 10,95 | 603 | 111.015.700 |
| 21/8/2024 | 11,15 | 11,17 | 0,00% | 11,05 | 11,20 | 11,13 | 11,13 | 11,17 | 939 | 193.919.500 |
| 20/8/2024 | 10,98 | 11,17 | +1,55% | 10,95 | 11,17 | 11,06 | 11,12 | 11,17 | 808 | 167.372.000 |
| 19/8/2024 | 10,85 | 11,00 | +1,38% | 10,82 | 11,05 | 10,97 | 10,99 | 11,00 | 794 | 163.143.900 |
| 16/8/2024 | 10,92 | 10,85 | -0,91% | 10,85 | 11,03 | 10,92 | 10,85 | 10,92 | 651 | 118.741.100 |
| 15/8/2024 | 10,99 | 10,95 | +0,46% | 10,85 | 11,06 | 10,98 | 10,92 | 10,99 | 912 | 175.318.700 |
| 14/8/2024 | 10,87 | 10,90 | +0,74% | 10,82 | 10,99 | 10,91 | 10,88 | 10,95 | 632 | 131.788.800 |
| 13/8/2024 | 10,85 | 10,82 | +0,37% | 10,75 | 10,87 | 10,82 | 10,82 | 10,85 | 757 | 130.886.400 |
| 12/8/2024 | 10,79 | 10,78 | +0,75% | 10,77 | 10,87 | 10,81 | 10,78 | 10,81 | 556 | 88.574.100 |
| 9/8/2024 | 10,53 | 10,70 | +1,71% | 10,53 | 10,83 | 10,70 | 10,70 | 10,71 | 939 | 180.454.800 |
| 8/8/2024 | 10,57 | 10,52 | -0,47% | 10,51 | 10,64 | 10,55 | 10,52 | 10,56 | 730 | 131.052.600 |
| 7/8/2024 | 10,40 | 10,57 | +0,57% | 10,40 | 10,66 | 10,58 | 10,56 | 10,57 | 671 | 111.365.900 |
| 6/8/2024 | 10,42 | 10,51 | +1,64% | 10,35 | 10,51 | 10,41 | 10,46 | 10,51 | 706 | 126.903.000 |
| 5/8/2024 | 10,35 | 10,34 | -1,34% | 10,11 | 10,42 | 10,27 | 10,34 | 10,36 | 1.083 | 200.831.200 |
| 2/8/2024 | 10,48 | 10,48 | +0,10% | 10,37 | 10,63 | 10,45 | 10,43 | 10,48 | 830 | 156.569.900 |
| 1/8/2024 | 10,60 | 10,47 | -0,76% | 10,42 | 10,74 | 10,56 | 10,46 | 10,47 | 722 | 135.295.100 |
| 31/7/2024 | 10,41 | 10,55 | +1,93% | 10,40 | 10,65 | 10,55 | 10,55 | 10,56 | 654 | 187.825.700 |
| 30/7/2024 | 10,57 | 10,35 | -1,24% | 10,35 | 10,57 | 10,40 | 10,35 | 10,39 | 934 | 159.442.900 |
| 29/7/2024 | 10,74 | 10,48 | -2,96% | 10,48 | 10,74 | 10,54 | 10,48 | 10,51 | 796 | 170.943.400 |
| 26/7/2024 | 10,60 | 10,80 | +2,56% | 10,52 | 10,86 | 10,69 | 10,77 | 10,80 | 729 | 163.360.300 |
| 25/7/2024 | 10,60 | 10,53 | -0,75% | 10,52 | 10,61 | 10,56 | 10,52 | 10,53 | 762 | 167.987.800 |
| 24/7/2024 | 10,79 | 10,61 | -1,76% | 10,61 | 10,83 | 10,66 | 10,61 | 10,63 | 1.156 | 192.245.200 |
| 23/7/2024 | 11,00 | 10,80 | -1,91% | 10,80 | 11,03 | 10,89 | 10,80 | 10,89 | 702 | 114.303.600 |
| 22/7/2024 | 10,89 | 11,01 | +1,10% | 10,82 | 11,06 | 10,96 | 10,97 | 11,01 | 848 | 160.878.100 |
| 19/7/2024 | 10,80 | 10,89 | +0,74% | 10,80 | 10,96 | 10,86 | 10,85 | 10,89 | 948 | 162.802.700 |
| 18/7/2024 | 11,07 | 10,81 | -2,44% | 10,81 | 11,07 | 10,89 | 10,81 | 10,87 | 1.597 | 276.785.500 |
| 17/7/2024 | 10,94 | 11,08 | +1,19% | 10,70 | 11,12 | 10,99 | 11,00 | 11,08 | 1.855 | 433.518.300 |
| 16/7/2024 | 11,07 | 10,95 | -1,53% | 10,94 | 11,18 | 11,02 | 10,94 | 10,95 | 1.004 | 219.417.400 |
| 15/7/2024 | 11,06 | 11,12 | +1,09% | 11,02 | 11,16 | 11,09 | 11,09 | 11,12 | 789 | 128.204.400 |
| 12/7/2024 | 11,20 | 11,00 | -1,79% | 11,00 | 11,22 | 11,09 | 11,00 | 11,07 | 1.129 | 241.954.600 |
| 11/7/2024 | 10,98 | 11,20 | +2,00% | 10,98 | 11,22 | 11,17 | 11,18 | 11,20 | 1.223 | 245.323.500 |
| 10/7/2024 | 11,03 | 10,98 | -0,18% | 10,98 | 11,15 | 11,08 | 10,98 | 11,09 | 1.676 | 284.673.700 |
| 9/7/2024 | 10,91 | 11,00 | +0,92% | 10,84 | 11,03 | 10,91 | 10,89 | 11,01 | 809 | 151.000.200 |
| 8/7/2024 | 11,09 | 10,90 | -1,71% | 10,90 | 11,10 | 10,98 | 10,90 | 11,02 | 750 | 131.729.500 |
| 5/7/2024 | 11,02 | 11,09 | +0,54% | 10,91 | 11,10 | 10,98 | 11,02 | 11,09 | 894 | 165.047.700 |
| 4/7/2024 | 11,10 | 11,03 | +0,64% | 11,00 | 11,11 | 11,05 | 11,03 | 11,08 | 1.013 | 239.319.900 |
| 3/7/2024 | 10,46 | 10,96 | +4,88% | 10,46 | 10,99 | 10,78 | 10,94 | 10,96 | 1.284 | 364.831.500 |
| 2/7/2024 | 10,41 | 10,45 | -0,19% | 10,38 | 10,52 | 10,47 | 10,45 | 10,50 | 743 | 130.089.700 |
| 1/7/2024 | 10,50 | 10,47 | 0,00% | 10,34 | 10,50 | 10,43 | 10,40 | 10,47 | 945 | 160.321.000 |
| 28/6/2024 | 10,60 | 10,47 | -0,95% | 10,46 | 10,62 | 10,55 | 10,47 | 10,50 | 759 | 268.021.800 |
| 27/6/2024 | 10,50 | 10,57 | +0,76% | 10,40 | 10,60 | 10,51 | 10,56 | 10,58 | 746 | 144.946.500 |
| 26/6/2024 | 10,55 | 10,49 | -0,57% | 10,38 | 10,55 | 10,47 | 10,48 | 10,49 | 742 | 157.478.200 |
| 25/6/2024 | 10,45 | 10,55 | +1,25% | 10,45 | 10,59 | 10,51 | 10,52 | 10,55 | 743 | 173.195.500 |
| 24/6/2024 | 10,22 | 10,42 | +3,17% | 10,22 | 10,45 | 10,40 | 10,42 | 10,44 | 867 | 265.533.900 |
| 21/6/2024 | 10,24 | 10,10 | -1,17% | 10,10 | 10,30 | 10,16 | 10,10 | 10,22 | 958 | 195.827.800 |
| 20/6/2024 | 10,26 | 10,22 | -0,10% | 10,15 | 10,40 | 10,25 | 10,15 | 10,22 | 805 | 142.280.800 |
| 19/6/2024 | 10,25 | 10,23 | +0,10% | 10,10 | 10,26 | 10,18 | 10,23 | 10,25 | 709 | 119.619.200 |
| 18/6/2024 | 10,23 | 10,22 | -3,22% | 10,10 | 10,38 | 10,27 | 10,22 | 10,26 | 944 | 182.715.300 |
| 17/6/2024 | 10,50 | 10,56 | +1,05% | 10,45 | 10,68 | 10,57 | 10,56 | 10,58 | 1.107 | 279.896.800 |
| 14/6/2024 | 10,51 | 10,45 | -0,29% | 10,42 | 10,68 | 10,51 | 10,45 | 10,50 | 839 | 170.197.800 |
| 13/6/2024 | 10,53 | 10,48 | -0,19% | 10,44 | 10,65 | 10,53 | 10,48 | 10,52 | 916 | 180.798.000 |
| 12/6/2024 | 10,30 | 10,50 | +2,04% | 10,30 | 10,73 | 10,55 | 10,50 | 10,60 | 1.718 | 408.352.600 |
| 11/6/2024 | 10,12 | 10,29 | +2,29% | 10,10 | 10,30 | 10,23 | 10,24 | 10,29 | 775 | 144.132.300 |
| 10/6/2024 | 10,23 | 10,06 | -0,49% | 10,02 | 10,24 | 10,08 | 10,06 | 10,12 | 1.380 | 213.551.100 |
| 7/6/2024 | 10,38 | 10,11 | -2,60% | 10,11 | 10,38 | 10,18 | 10,11 | 10,21 | 953 | 165.729.900 |
| 6/6/2024 | 10,07 | 10,38 | +3,08% | 10,07 | 10,38 | 10,25 | 10,36 | 10,38 | 934 | 151.818.200 |
| 5/6/2024 | 10,15 | 10,07 | -0,89% | 10,06 | 10,26 | 10,12 | 10,06 | 10,07 | 918 | 148.749.400 |
| 4/6/2024 | 10,15 | 10,16 | +0,20% | 10,06 | 10,25 | 10,15 | 10,16 | 10,17 | 913 | 213.343.800 |
| 3/6/2024 | 10,35 | 10,14 | -2,03% | 10,13 | 10,41 | 10,23 | 10,13 | 10,14 | 1.536 | 322.659.600 |
| 31/5/2024 | 10,50 | 10,35 | -1,15% | 10,31 | 10,50 | 10,36 | 10,33 | 10,35 | 1.027 | 187.055.500 |
| 29/5/2024 | 10,53 | 10,47 | -0,57% | 10,41 | 10,54 | 10,46 | 10,46 | 10,51 | 794 | 209.102.000 |
| 28/5/2024 | 10,51 | 10,53 | +0,19% | 10,43 | 10,72 | 10,51 | 10,45 | 10,53 | 952 | 239.675.200 |
| 27/5/2024 | 10,57 | 10,51 | +0,10% | 10,49 | 10,59 | 10,53 | 10,51 | 10,58 | 721 | 125.390.400 |
| 24/5/2024 | 10,50 | 10,50 | 0,00% | 10,48 | 10,62 | 10,53 | 10,49 | 10,50 | 704 | 163.975.500 |
| 23/5/2024 | 10,73 | 10,50 | -2,05% | 10,49 | 10,74 | 10,53 | 10,50 | 10,55 | 1.232 | 264.472.400 |
| 22/5/2024 | 10,75 | 10,72 | -1,02% | 10,65 | 10,81 | 10,71 | 10,66 | 10,72 | 935 | 213.527.300 |
| 21/5/2024 | 10,87 | 10,83 | +0,46% | 10,74 | 10,89 | 10,80 | 10,81 | 10,83 | 930 | 166.449.600 |
| 20/5/2024 | 10,70 | 10,78 | +0,75% | 10,59 | 10,86 | 10,76 | 10,78 | 10,85 | 789 | 207.075.300 |
| 17/5/2024 | 10,70 | 10,70 | -0,28% | 10,62 | 10,73 | 10,66 | 10,68 | 10,70 | 708 | 121.775.600 |
| 16/5/2024 | 10,61 | 10,73 | +1,13% | 10,55 | 10,73 | 10,64 | 10,68 | 10,73 | 908 | 174.146.800 |
| 15/5/2024 | 10,55 | 10,61 | +0,66% | 10,55 | 10,70 | 10,63 | 10,61 | 10,62 | 810 | 177.127.400 |
| 14/5/2024 | 10,53 | 10,54 | +0,76% | 10,50 | 10,71 | 10,59 | 10,53 | 10,61 | 794 | 169.989.100 |
| 13/5/2024 | 10,41 | 10,46 | +0,67% | 10,40 | 10,59 | 10,48 | 10,45 | 10,50 | 652 | 135.844.900 |
| 10/5/2024 | 10,68 | 10,39 | -1,98% | 10,39 | 10,79 | 10,57 | 10,39 | 10,43 | 978 | 210.152.400 |
| 9/5/2024 | 10,65 | 10,60 | -0,38% | 10,45 | 10,65 | 10,53 | 10,59 | 10,60 | 1.006 | 197.730.600 |
| 8/5/2024 | 10,64 | 10,64 | +0,47% | 10,44 | 10,64 | 10,55 | 10,61 | 10,64 | 929 | 190.966.100 |
| 7/5/2024 | 10,38 | 10,59 | +2,12% | 10,38 | 10,66 | 10,53 | 10,58 | 10,60 | 967 | 226.230.200 |
| 6/5/2024 | 10,46 | 10,37 | -0,58% | 10,37 | 10,56 | 10,48 | 10,37 | 10,48 | 1.027 | 261.213.900 |
| 3/5/2024 | 10,33 | 10,43 | +0,48% | 10,33 | 10,59 | 10,42 | 10,39 | 10,44 | 1.449 | 592.460.500 |
| 2/5/2024 | 10,25 | 10,38 | +2,27% | 10,21 | 10,39 | 10,31 | 10,37 | 10,38 | 1.215 | 248.646.500 |
| 30/4/2024 | 10,45 | 10,15 | -2,40% | 10,15 | 10,45 | 10,30 | 10,14 | 10,15 | 1.614 | 377.754.500 |
| 29/4/2024 | 10,38 | 10,40 | +0,29% | 10,32 | 10,59 | 10,36 | 10,38 | 10,40 | 963 | 183.171.400 |
| 26/4/2024 | 10,49 | 10,37 | +0,48% | 10,34 | 10,64 | 10,43 | 10,37 | 10,41 | 1.271 | 386.729.800 |
| 25/4/2024 | 10,53 | 10,32 | -1,99% | 10,32 | 10,53 | 10,39 | 10,32 | 10,34 | 1.296 | 286.154.800 |
| 24/4/2024 | 10,80 | 10,53 | -2,23% | 10,53 | 10,83 | 10,65 | 10,52 | 10,53 | 1.256 | 318.334.800 |
| 23/4/2024 | 10,73 | 10,77 | +0,65% | 10,60 | 10,85 | 10,74 | 10,72 | 10,77 | 1.098 | 336.746.900 |
| 22/4/2024 | 10,93 | 10,70 | -1,83% | 10,70 | 10,98 | 10,80 | 10,70 | 10,72 | 1.687 | 390.124.600 |
| 19/4/2024 | 10,91 | 10,90 | -0,09% | 10,89 | 11,15 | 11,00 | 10,90 | 10,95 | 1.132 | 335.794.500 |
| 18/4/2024 | 10,81 | 10,91 | 0,00% | 10,80 | 11,17 | 10,99 | 10,90 | 10,94 | 1.417 | 359.068.500 |
| 17/4/2024 | 11,40 | 10,91 | -7,15% | 10,70 | 11,40 | 10,95 | 10,91 | 10,93 | 3.462 | 1.144.517.000 |
| 16/4/2024 | 11,90 | 11,75 | -1,26% | 11,71 | 12,01 | 11,82 | 11,75 | 11,79 | 1.423 | 371.647.600 |
| 15/4/2024 | 12,15 | 11,90 | -1,41% | 11,88 | 12,15 | 11,96 | 11,89 | 11,94 | 1.531 | 350.046.700 |
| 12/4/2024 | 12,39 | 12,07 | -2,27% | 12,02 | 12,39 | 12,14 | 12,07 | 12,12 | 1.265 | 344.066.400 |
| 11/4/2024 | 12,40 | 12,35 | -0,40% | 12,26 | 12,43 | 12,35 | 12,35 | 12,39 | 768 | 155.249.500 |
| 10/4/2024 | 12,50 | 12,40 | -0,80% | 12,25 | 12,50 | 12,39 | 12,40 | 12,41 | 1.176 | 247.080.200 |
| 9/4/2024 | 12,35 | 12,50 | +0,73% | 12,32 | 12,50 | 12,44 | 12,42 | 12,50 | 750 | 185.689.400 |
| 8/4/2024 | 12,15 | 12,41 | +2,48% | 12,11 | 12,41 | 12,24 | 12,37 | 12,41 | 1.351 | 278.736.000 |
| 5/4/2024 | 12,34 | 12,11 | -1,86% | 12,10 | 12,43 | 12,19 | 12,11 | 12,12 | 1.142 | 300.654.300 |
| 4/4/2024 | 12,21 | 12,34 | +1,15% | 12,21 | 12,60 | 12,39 | 12,30 | 12,34 | 1.195 | 368.596.700 |
| 3/4/2024 | 12,35 | 12,20 | -1,13% | 12,16 | 12,41 | 12,26 | 12,18 | 12,20 | 1.256 | 308.316.700 |
| 2/4/2024 | 12,70 | 12,34 | -6,02% | 12,31 | 12,88 | 12,42 | 12,33 | 12,42 | 1.755 | 486.010.900 |
| 1/4/2024 | 13,35 | 13,13 | -1,87% | 13,13 | 13,67 | 13,31 | 13,13 | 13,19 | 1.579 | 547.656.100 |
| 28/3/2024 | 13,18 | 13,38 | +1,67% | 13,14 | 13,43 | 13,32 | 13,37 | 13,38 | 1.186 | 445.597.800 |
| 27/3/2024 | 12,97 | 13,16 | +1,46% | 12,92 | 13,16 | 13,06 | 13,07 | 13,16 | 909 | 273.239.000 |
| 26/3/2024 | 12,83 | 12,97 | +1,25% | 12,79 | 13,02 | 12,91 | 12,89 | 12,97 | 754 | 183.463.700 |
| 25/3/2024 | 13,02 | 12,81 | -1,46% | 12,81 | 13,05 | 12,90 | 12,81 | 12,88 | 591 | 126.359.800 |
| 22/3/2024 | 13,08 | 13,00 | -0,31% | 12,98 | 13,18 | 13,08 | 13,00 | 13,05 | 770 | 188.999.400 |
| 21/3/2024 | 13,08 | 13,04 | -0,31% | 13,04 | 13,20 | 13,11 | 13,04 | 13,14 | 773 | 178.518.100 |
| 20/3/2024 | 12,79 | 13,08 | +1,40% | 12,71 | 13,12 | 12,95 | 13,07 | 13,09 | 948 | 242.895.800 |
| 19/3/2024 | 12,75 | 12,90 | +1,26% | 12,65 | 12,90 | 12,79 | 12,83 | 12,90 | 710 | 209.709.100 |
| 18/3/2024 | 12,70 | 12,74 | -0,16% | 12,62 | 12,83 | 12,70 | 12,73 | 12,74 | 741 | 207.259.600 |
| 15/3/2024 | 12,71 | 12,76 | -0,23% | 12,69 | 12,83 | 12,73 | 12,70 | 12,76 | 684 | 184.051.900 |
| 14/3/2024 | 12,85 | 12,79 | -1,01% | 12,72 | 13,00 | 12,80 | 12,75 | 12,79 | 1.010 | 234.434.500 |
| 13/3/2024 | 12,88 | 12,92 | -0,08% | 12,82 | 13,06 | 12,93 | 12,91 | 12,99 | 717 | 192.532.200 |
| 12/3/2024 | 12,95 | 12,93 | +0,86% | 12,79 | 12,98 | 12,88 | 12,88 | 12,93 | 991 | 211.134.500 |
| 11/3/2024 | 12,90 | 12,82 | -0,62% | 12,82 | 12,96 | 12,87 | 12,82 | 12,83 | 897 | 195.689.500 |
| 8/3/2024 | 13,07 | 12,90 | -1,53% | 12,90 | 13,20 | 13,00 | 0,00 | 0,00 | 965 | 220.309.400 |
| 7/3/2024 | 12,90 | 13,10 | +1,79% | 12,86 | 13,12 | 13,02 | 13,01 | 13,10 | 1.089 | 242.196.700 |
| 6/3/2024 | 13,04 | 12,87 | -1,30% | 12,87 | 13,15 | 13,02 | 12,87 | 12,91 | 817 | 168.810.000 |
| 5/3/2024 | 12,58 | 13,04 | +3,66% | 12,57 | 13,10 | 12,94 | 12,97 | 13,04 | 1.409 | 388.073.700 |
| 4/3/2024 | 12,68 | 12,58 | +0,16% | 12,54 | 12,68 | 12,59 | 12,54 | 12,59 | 899 | 205.485.000 |
| 1/3/2024 | 12,67 | 12,56 | -0,79% | 12,56 | 12,80 | 12,68 | 12,56 | 12,63 | 1.203 | 381.372.600 |
| 29/2/2024 | 12,81 | 12,66 | -1,33% | 12,58 | 12,87 | 12,73 | 12,65 | 12,67 | 1.554 | 1.001.047.100 |
| 28/2/2024 | 12,73 | 12,83 | +0,71% | 12,68 | 12,99 | 12,84 | 12,83 | 12,91 | 1.449 | 300.269.400 |
| 27/2/2024 | 12,48 | 12,74 | +2,25% | 12,48 | 12,74 | 12,67 | 12,71 | 12,74 | 1.396 | 334.483.200 |
| 26/2/2024 | 12,53 | 12,46 | -0,56% | 12,46 | 12,60 | 12,52 | 12,46 | 12,51 | 718 | 144.112.700 |
| 23/2/2024 | 12,59 | 12,53 | -0,63% | 12,42 | 12,64 | 12,50 | 0,00 | 0,00 | 954 | 234.272.500 |
| 22/2/2024 | 12,63 | 12,61 | +0,72% | 12,50 | 12,64 | 12,58 | 12,58 | 12,61 | 1.101 | 243.188.400 |
| 21/2/2024 | 12,53 | 12,52 | -0,08% | 12,46 | 12,65 | 12,54 | 12,52 | 12,59 | 1.844 | 405.588.700 |
| 20/2/2024 | 12,30 | 12,53 | +1,38% | 12,28 | 12,63 | 12,50 | 12,53 | 12,56 | 1.214 | 282.888.700 |
| 19/2/2024 | 12,41 | 12,36 | -0,48% | 12,28 | 12,46 | 12,35 | 12,36 | 12,39 | 1.052 | 248.538.400 |
| 16/2/2024 | 12,30 | 12,42 | +0,98% | 12,24 | 12,42 | 12,32 | 12,38 | 12,42 | 1.132 | 261.324.500 |
| 15/2/2024 | 12,27 | 12,30 | +0,16% | 12,26 | 12,42 | 12,31 | 12,27 | 12,33 | 1.047 | 227.549.600 |
| 14/2/2024 | 12,40 | 12,28 | -0,97% | 12,20 | 12,45 | 12,29 | 12,22 | 12,28 | 1.447 | 347.489.800 |
| 9/2/2024 | 12,64 | 12,40 | -1,90% | 12,40 | 12,78 | 12,56 | 0,00 | 0,00 | 1.411 | 337.569.800 |
| 8/2/2024 | 13,01 | 12,64 | -2,84% | 12,62 | 13,04 | 12,73 | 12,64 | 12,65 | 1.371 | 262.401.300 |
| 7/2/2024 | 12,77 | 13,01 | +1,88% | 12,70 | 13,04 | 12,90 | 13,00 | 13,03 | 1.280 | 348.795.900 |
| 6/2/2024 | 12,65 | 12,77 | +1,35% | 12,54 | 12,86 | 12,66 | 12,75 | 12,77 | 2.127 | 521.043.200 |
| 5/2/2024 | 12,85 | 12,60 | -2,70% | 12,58 | 12,94 | 12,71 | 12,59 | 12,60 | 2.562 | 594.103.200 |
| 2/2/2024 | 13,05 | 12,95 | -0,77% | 12,84 | 13,16 | 12,91 | 12,90 | 12,95 | 1.586 | 315.063.200 |
| 1/2/2024 | 13,19 | 13,05 | -1,14% | 12,83 | 13,26 | 12,98 | 12,95 | 13,05 | 2.144 | 571.663.000 |
| 31/1/2024 | 12,74 | 13,20 | +3,86% | 12,74 | 13,44 | 13,15 | 13,20 | 13,24 | 2.404 | 797.064.500 |
| 30/1/2024 | 12,90 | 12,71 | -1,32% | 12,63 | 12,90 | 12,73 | 12,70 | 12,75 | 1.031 | 235.047.300 |
| 29/1/2024 | 12,96 | 12,88 | -0,54% | 12,80 | 13,03 | 12,88 | 12,85 | 12,88 | 947 | 202.057.800 |
| 26/1/2024 | 13,22 | 12,95 | -1,45% | 12,92 | 13,22 | 13,01 | 12,95 | 12,98 | 1.069 | 251.789.300 |
| 25/1/2024 | 13,22 | 13,14 | +0,15% | 13,10 | 13,27 | 13,16 | 13,14 | 13,16 | 935 | 223.542.700 |
| 24/1/2024 | 13,10 | 13,12 | +0,31% | 13,00 | 13,28 | 13,13 | 13,11 | 13,21 | 1.519 | 386.162.900 |
| 23/1/2024 | 12,78 | 13,08 | +2,59% | 12,78 | 13,16 | 12,98 | 13,07 | 13,13 | 1.314 | 344.093.500 |
| 22/1/2024 | 12,80 | 12,75 | -0,16% | 12,60 | 12,82 | 12,72 | 12,73 | 12,75 | 1.399 | 298.968.700 |
| 19/1/2024 | 12,60 | 12,77 | +1,35% | 12,37 | 12,77 | 12,56 | 12,69 | 12,77 | 1.344 | 457.187.100 |
| 18/1/2024 | 12,86 | 12,60 | -1,79% | 12,58 | 12,86 | 12,64 | 12,60 | 12,61 | 1.132 | 265.941.400 |
| 17/1/2024 | 12,89 | 12,83 | -0,47% | 12,46 | 12,89 | 12,66 | 12,73 | 12,83 | 1.696 | 428.604.500 |
| 16/1/2024 | 13,10 | 12,89 | -1,75% | 12,89 | 13,11 | 12,96 | 12,88 | 12,89 | 1.263 | 372.278.300 |
| 15/1/2024 | 13,19 | 13,12 | -0,53% | 13,06 | 13,20 | 13,12 | 13,10 | 13,15 | 754 | 180.276.600 |
| 12/1/2024 | 13,06 | 13,19 | +0,61% | 13,05 | 13,33 | 13,17 | 13,13 | 13,19 | 1.049 | 275.922.200 |
| 11/1/2024 | 13,17 | 13,11 | -0,46% | 13,02 | 13,23 | 13,11 | 13,10 | 13,11 | 1.090 | 270.097.400 |
| 10/1/2024 | 13,25 | 13,17 | -1,05% | 13,10 | 13,30 | 13,18 | 13,16 | 13,17 | 1.048 | 219.274.200 |
| 9/1/2024 | 13,40 | 13,31 | -0,67% | 13,20 | 13,40 | 13,26 | 13,30 | 13,31 | 878 | 210.764.000 |
| 8/1/2024 | 13,19 | 13,40 | +1,52% | 13,05 | 13,43 | 13,29 | 13,37 | 13,40 | 1.367 | 319.030.000 |
| 5/1/2024 | 13,02 | 13,20 | +1,46% | 12,85 | 13,35 | 13,15 | 13,16 | 13,20 | 1.260 | 342.895.900 |
| 4/1/2024 | 13,39 | 13,01 | -2,84% | 13,01 | 13,39 | 13,12 | 13,00 | 13,02 | 1.724 | 483.026.000 |
| 3/1/2024 | 13,02 | 13,39 | +2,76% | 12,80 | 13,40 | 13,12 | 13,32 | 13,39 | 1.893 | 629.113.500 |
| 2/1/2024 | 13,40 | 13,03 | -2,83% | 12,99 | 13,40 | 13,12 | 13,01 | 13,08 | 2.256 | 547.954.700 |
| 28/12/2023 | 13,35 | 13,41 | +0,37% | 13,23 | 13,42 | 13,33 | 13,36 | 13,41 | 1.384 | 329.895.900 |
| 27/12/2023 | 13,42 | 13,36 | -0,37% | 13,23 | 13,44 | 13,37 | 13,36 | 13,43 | 1.166 | 310.754.800 |
| 26/12/2023 | 13,33 | 13,41 | +1,06% | 13,25 | 13,49 | 13,34 | 13,33 | 13,41 | 1.211 | 384.296.000 |
| 22/12/2023 | 13,15 | 13,27 | +1,69% | 13,07 | 13,33 | 13,22 | 13,27 | 13,29 | 1.312 | 393.282.900 |
| 21/12/2023 | 13,04 | 13,05 | +0,08% | 13,01 | 13,19 | 13,07 | 13,04 | 13,10 | 1.010 | 228.849.100 |
| 20/12/2023 | 12,97 | 13,04 | +0,54% | 12,88 | 13,24 | 13,08 | 13,04 | 13,08 | 1.195 | 309.640.900 |
| 19/12/2023 | 13,30 | 12,97 | -3,71% | 12,88 | 13,38 | 13,05 | 12,97 | 12,99 | 1.720 | 560.590.600 |
| 18/12/2023 | 13,40 | 13,47 | +0,82% | 13,29 | 13,55 | 13,43 | 13,46 | 13,48 | 1.239 | 371.933.300 |
| 15/12/2023 | 13,42 | 13,36 | -0,45% | 13,15 | 13,51 | 13,26 | 13,27 | 13,36 | 1.302 | 323.688.500 |
| 14/12/2023 | 13,30 | 13,42 | +1,28% | 13,30 | 13,71 | 13,54 | 13,39 | 13,42 | 1.941 | 703.694.700 |
| 13/12/2023 | 12,72 | 13,25 | +4,33% | 12,72 | 13,25 | 13,05 | 13,23 | 13,25 | 1.919 | 599.981.300 |
| 12/12/2023 | 12,61 | 12,70 | +1,20% | 12,61 | 12,86 | 12,72 | 12,70 | 12,76 | 1.556 | 426.794.700 |
| 11/12/2023 | 12,69 | 12,55 | -1,18% | 12,53 | 12,77 | 12,63 | 12,55 | 12,57 | 961 | 242.667.800 |
| 8/12/2023 | 12,63 | 12,70 | +0,55% | 12,56 | 12,76 | 12,66 | 12,68 | 12,70 | 761 | 166.027.000 |
| 7/12/2023 | 12,52 | 12,63 | +0,80% | 12,52 | 12,75 | 12,65 | 12,63 | 12,70 | 995 | 352.446.200 |
| 6/12/2023 | 12,52 | 12,53 | +0,08% | 12,50 | 12,72 | 12,62 | 12,50 | 12,53 | 1.077 | 273.149.100 |
| 5/12/2023 | 12,55 | 12,52 | -0,24% | 12,37 | 12,88 | 12,57 | 12,47 | 12,52 | 2.303 | 903.087.100 |
| 4/12/2023 | 12,71 | 12,55 | -1,26% | 12,55 | 12,84 | 12,68 | 12,54 | 12,55 | 1.455 | 327.483.600 |
| 1/12/2023 | 12,76 | 12,71 | -0,47% | 12,67 | 12,87 | 12,75 | 12,70 | 12,78 | 1.851 | 406.399.500 |
| 30/11/2023 | 12,39 | 12,77 | +3,23% | 12,39 | 12,84 | 12,63 | 12,77 | 12,80 | 1.269 | 314.688.300 |
| 29/11/2023 | 12,46 | 12,37 | -0,32% | 12,33 | 12,71 | 12,55 | 12,37 | 12,38 | 1.094 | 264.028.400 |
| 28/11/2023 | 12,38 | 12,41 | +0,32% | 12,21 | 12,51 | 12,39 | 12,40 | 12,48 | 1.602 | 329.754.100 |
| 27/11/2023 | 12,50 | 12,37 | -0,40% | 12,14 | 12,59 | 12,31 | 12,25 | 12,37 | 1.508 | 380.180.000 |
| 24/11/2023 | 12,63 | 12,42 | -1,11% | 12,29 | 12,63 | 12,40 | 12,40 | 12,42 | 1.113 | 211.365.600 |
| 23/11/2023 | 12,56 | 12,56 | 0,00% | 12,53 | 12,75 | 12,61 | 12,55 | 12,59 | 685 | 194.752.000 |
| 22/11/2023 | 12,80 | 12,56 | -0,48% | 12,48 | 12,98 | 12,71 | 12,56 | 12,60 | 1.504 | 364.594.100 |
| 21/11/2023 | 12,95 | 12,62 | -2,09% | 12,62 | 12,99 | 12,76 | 12,62 | 12,68 | 1.358 | 272.246.800 |
| 20/11/2023 | 12,60 | 12,89 | +1,58% | 12,60 | 13,08 | 12,91 | 12,88 | 13,00 | 1.937 | 504.458.300 |
| 17/11/2023 | 12,70 | 12,69 | -0,08% | 12,51 | 12,94 | 12,73 | 12,69 | 12,80 | 1.951 | 547.549.500 |
| 16/11/2023 | 12,57 | 12,70 | +1,20% | 12,50 | 12,80 | 12,62 | 12,59 | 12,70 | 2.198 | 453.444.200 |
| 14/11/2023 | 12,40 | 12,55 | +1,62% | 12,40 | 12,85 | 12,63 | 12,48 | 12,56 | 2.429 | 654.524.900 |
| 13/11/2023 | 12,29 | 12,35 | +0,41% | 12,29 | 12,50 | 12,38 | 12,32 | 12,35 | 1.043 | 281.768.500 |
| 10/11/2023 | 12,40 | 12,30 | -0,49% | 12,30 | 12,51 | 12,39 | 12,29 | 12,48 | 1.174 | 318.003.700 |
| 9/11/2023 | 12,30 | 12,36 | +0,65% | 12,20 | 12,61 | 12,41 | 12,28 | 12,36 | 1.192 | 317.188.600 |
| 8/11/2023 | 12,40 | 12,28 | -1,13% | 12,23 | 12,57 | 12,38 | 12,28 | 12,30 | 1.574 | 399.831.900 |
| 7/11/2023 | 11,95 | 12,42 | +3,93% | 11,90 | 12,45 | 12,30 | 12,33 | 12,42 | 1.583 | 390.035.600 |
| 6/11/2023 | 12,37 | 11,95 | -2,05% | 11,95 | 12,47 | 12,10 | 11,95 | 12,06 | 1.369 | 315.766.100 |
| 3/11/2023 | 11,92 | 12,20 | +3,48% | 11,92 | 12,30 | 12,17 | 12,19 | 12,20 | 3.040 | 611.274.400 |
| 1/11/2023 | 11,45 | 11,79 | +2,79% | 11,45 | 11,82 | 11,70 | 11,75 | 11,79 | 2.549 | 491.802.200 |
| 31/10/2023 | 11,19 | 11,47 | +2,50% | 11,06 | 11,57 | 11,37 | 11,47 | 11,48 | 1.693 | 366.507.200 |
| 30/10/2023 | 11,28 | 11,19 | -0,80% | 11,12 | 11,55 | 11,27 | 11,19 | 11,23 | 2.868 | 496.718.100 |
| 27/10/2023 | 11,60 | 11,28 | -2,34% | 11,28 | 11,87 | 11,56 | 11,27 | 11,30 | 2.145 | 504.576.900 |
| 26/10/2023 | 11,05 | 11,55 | +4,62% | 11,03 | 11,55 | 11,41 | 11,49 | 11,56 | 1.971 | 456.023.100 |
| 25/10/2023 | 11,79 | 11,04 | -6,68% | 10,73 | 11,83 | 11,07 | 11,03 | 11,04 | 5.550 | 1.695.550.000 |
| 24/10/2023 | 11,69 | 11,83 | +2,25% | 11,64 | 11,91 | 11,77 | 11,82 | 11,83 | 2.248 | 500.764.400 |
| 23/10/2023 | 11,30 | 11,57 | +1,94% | 11,26 | 11,68 | 11,54 | 11,56 | 11,57 | 2.168 | 465.072.000 |
| 20/10/2023 | 11,41 | 11,35 | -0,87% | 11,26 | 11,45 | 11,34 | 11,35 | 11,37 | 1.636 | 336.795.600 |
| 19/10/2023 | 11,72 | 11,45 | -2,39% | 11,45 | 11,75 | 11,54 | 11,44 | 11,48 | 2.111 | 489.788.900 |
| 18/10/2023 | 11,59 | 11,73 | +1,12% | 11,46 | 11,73 | 11,63 | 11,54 | 11,73 | 1.845 | 760.665.400 |
| 17/10/2023 | 11,72 | 11,60 | -1,53% | 11,60 | 11,82 | 11,68 | 11,60 | 11,61 | 1.512 | 351.122.200 |
| 16/10/2023 | 11,81 | 11,78 | +0,68% | 11,64 | 11,86 | 11,74 | 11,76 | 11,78 | 1.369 | 357.057.900 |
| 13/10/2023 | 11,90 | 11,70 | -1,76% | 11,70 | 11,97 | 11,77 | 11,70 | 11,71 | 1.762 | 446.630.100 |
| 11/10/2023 | 12,05 | 11,91 | -0,42% | 11,91 | 12,20 | 11,99 | 11,90 | 11,97 | 1.606 | 348.087.300 |
| 10/10/2023 | 11,95 | 11,96 | +0,42% | 11,86 | 12,13 | 12,01 | 11,96 | 12,04 | 2.147 | 497.548.000 |
| 9/10/2023 | 11,86 | 11,91 | -0,08% | 11,63 | 11,95 | 11,77 | 11,90 | 11,91 | 1.645 | 343.100.300 |
| 6/10/2023 | 11,73 | 11,92 | +1,36% | 11,50 | 11,95 | 11,75 | 11,90 | 11,92 | 2.516 | 670.661.800 |
| 5/10/2023 | 11,95 | 11,76 | -2,00% | 11,70 | 12,15 | 11,81 | 11,75 | 11,76 | 2.313 | 584.614.400 |
| 4/10/2023 | 11,80 | 12,00 | +2,39% | 11,73 | 12,06 | 11,94 | 11,94 | 12,00 | 2.328 | 557.366.900 |
| 3/10/2023 | 11,94 | 11,72 | -1,51% | 11,68 | 12,10 | 11,83 | 11,72 | 11,73 | 3.110 | 744.333.900 |
| 2/10/2023 | 12,10 | 11,90 | -1,90% | 11,90 | 12,25 | 11,99 | 11,90 | 11,98 | 2.442 | 613.144.800 |
| 29/9/2023 | 12,00 | 12,13 | +2,45% | 12,00 | 12,58 | 12,25 | 12,13 | 12,16 | 3.993 | 1.235.276.100 |
| 28/9/2023 | 11,96 | 11,84 | -0,92% | 11,82 | 12,10 | 11,93 | 11,84 | 11,89 | 2.572 | 766.246.900 |
| 27/9/2023 | 12,00 | 11,95 | +0,08% | 11,77 | 12,28 | 11,92 | 11,95 | 11,98 | 2.721 | 666.499.100 |
| 26/9/2023 | 12,00 | 11,94 | -1,16% | 11,85 | 12,18 | 11,98 | 11,91 | 11,95 | 2.712 | 686.726.600 |
| 25/9/2023 | 12,06 | 12,08 | +0,17% | 11,92 | 12,18 | 12,07 | 12,02 | 12,08 | 2.487 | 614.104.300 |
| 22/9/2023 | 12,37 | 12,06 | -1,87% | 12,02 | 12,40 | 12,12 | 12,06 | 12,09 | 2.846 | 772.988.900 |
| 21/9/2023 | 12,47 | 12,29 | -1,84% | 12,26 | 12,50 | 12,36 | 12,29 | 12,34 | 2.226 | 641.943.300 |
| 20/9/2023 | 12,66 | 12,52 | -1,03% | 12,46 | 12,89 | 12,63 | 12,52 | 12,56 | 5.286 | 1.598.520.500 |
| 19/9/2023 | 13,48 | 12,65 | -8,07% | 12,23 | 13,48 | 12,58 | 12,65 | 12,66 | 7.585 | 2.785.338.200 |
| 18/9/2023 | 13,68 | 13,76 | +1,03% | 13,55 | 13,80 | 13,68 | 13,76 | 13,79 | 2.611 | 921.387.000 |
| 15/9/2023 | 13,66 | 13,62 | +0,29% | 13,47 | 13,79 | 13,55 | 13,62 | 13,63 | 2.367 | 626.276.200 |
| 14/9/2023 | 13,75 | 13,58 | -0,73% | 13,41 | 13,85 | 13,56 | 13,58 | 13,64 | 2.390 | 799.664.200 |
| 13/9/2023 | 13,35 | 13,68 | +2,93% | 13,26 | 13,69 | 13,54 | 13,62 | 13,68 | 3.081 | 846.112.700 |
| 12/9/2023 | 12,91 | 13,29 | +3,26% | 12,88 | 13,35 | 13,17 | 13,24 | 13,29 | 2.540 | 665.862.300 |
| 11/9/2023 | 12,92 | 12,87 | +0,94% | 12,67 | 12,98 | 12,81 | 12,87 | 12,91 | 1.091 | 302.176.800 |