Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RRCI11 - FII RBCAP RI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 68,93 | 67,49 | -0,01% | 67,49 | 68,93 | 67,50 | 67,30 | 67,47 | 19 | 6.838.007 |
| 20/1/2025 | 68,37 | 67,50 | -0,12% | 67,50 | 68,37 | 67,50 | 67,50 | 67,98 | 23 | 1.120.652 |
| 17/1/2025 | 69,75 | 67,58 | -3,13% | 66,66 | 69,75 | 67,66 | 66,75 | 67,59 | 24 | 2.868.893 |
| 16/1/2025 | 66,97 | 69,76 | +2,72% | 66,96 | 69,78 | 69,59 | 67,06 | 69,78 | 33 | 23.989.769 |
| 15/1/2025 | 68,08 | 67,91 | 0,00% | 67,91 | 68,96 | 68,49 | 66,58 | 68,56 | 24 | 842.448 |
| 14/1/2025 | 66,57 | 67,91 | +0,01% | 66,20 | 67,91 | 66,76 | 67,00 | 68,08 | 25 | 2.470.156 |
| 13/1/2025 | 66,15 | 67,90 | +2,66% | 66,15 | 67,99 | 67,77 | 66,17 | 67,99 | 19 | 1.796.083 |
| 10/1/2025 | 66,80 | 66,14 | +0,06% | 66,14 | 67,85 | 66,84 | 66,15 | 67,78 | 14 | 655.086 |
| 9/1/2025 | 66,00 | 66,10 | -1,33% | 66,00 | 66,12 | 66,10 | 66,11 | 66,79 | 5 | 310.672 |
| 8/1/2025 | 66,51 | 66,99 | -0,48% | 66,00 | 68,09 | 66,06 | 66,99 | 67,95 | 39 | 21.279.889 |
| 7/1/2025 | 66,06 | 67,31 | -1,19% | 66,06 | 67,98 | 66,78 | 67,31 | 67,98 | 25 | 634.424 |
| 6/1/2025 | 69,33 | 68,12 | +1,13% | 66,05 | 69,33 | 67,43 | 67,10 | 68,13 | 13 | 168.589 |
| 3/1/2025 | 68,88 | 67,36 | -1,22% | 67,36 | 68,88 | 68,14 | 67,45 | 68,05 | 17 | 367.990 |
| 2/1/2025 | 69,97 | 68,19 | -1,88% | 66,98 | 69,97 | 68,11 | 67,51 | 68,14 | 17 | 415.504 |
| 30/12/2024 | 68,23 | 69,50 | +1,86% | 66,55 | 69,52 | 68,24 | 68,00 | 69,50 | 11 | 327.588 |
| 27/12/2024 | 66,80 | 68,23 | +2,52% | 66,80 | 68,28 | 66,80 | 66,81 | 68,24 | 19 | 27.135.260 |
| 26/12/2024 | 66,99 | 66,55 | +0,08% | 66,30 | 68,37 | 67,02 | 66,80 | 68,27 | 11 | 167.553 |
| 23/12/2024 | 66,47 | 66,50 | +0,85% | 64,83 | 67,00 | 66,50 | 66,50 | 66,99 | 39 | 3.571.408 |
| 20/12/2024 | 64,80 | 65,94 | +1,76% | 64,62 | 65,94 | 64,76 | 64,92 | 65,92 | 19 | 1.619.149 |
| 19/12/2024 | 63,12 | 64,80 | +0,67% | 63,12 | 64,97 | 64,77 | 63,13 | 64,78 | 7 | 233.190 |
| 18/12/2024 | 64,40 | 64,37 | -0,20% | 62,74 | 64,40 | 64,02 | 64,10 | 64,39 | 38 | 7.119.697 |
| 17/12/2024 | 63,08 | 64,50 | +2,27% | 62,87 | 66,29 | 63,69 | 63,00 | 64,54 | 80 | 7.012.938 |
| 16/12/2024 | 63,07 | 63,07 | +0,90% | 63,07 | 66,63 | 64,20 | 63,15 | 66,29 | 213 | 34.361.340 |
| 13/12/2024 | 62,50 | 62,51 | +0,02% | 60,68 | 62,51 | 62,33 | 62,01 | 62,51 | 52 | 6.775.544 |
| 12/12/2024 | 63,07 | 62,50 | -0,90% | 62,01 | 63,07 | 63,01 | 62,49 | 62,50 | 10 | 2.791.590 |
| 11/12/2024 | 63,72 | 63,07 | -1,38% | 63,05 | 63,72 | 63,40 | 63,05 | 63,07 | 19 | 526.268 |
| 10/12/2024 | 63,91 | 63,95 | +0,13% | 60,15 | 64,44 | 62,76 | 60,50 | 63,72 | 52 | 3.169.816 |
| 9/12/2024 | 63,80 | 63,87 | +0,13% | 63,07 | 64,72 | 63,45 | 63,06 | 63,88 | 139 | 10.888.193 |
| 6/12/2024 | 63,75 | 63,79 | +0,46% | 63,44 | 64,98 | 63,89 | 63,46 | 63,79 | 33 | 1.054.233 |
| 5/12/2024 | 63,88 | 63,50 | -2,59% | 63,38 | 65,50 | 63,59 | 63,50 | 64,99 | 38 | 5.914.707 |
| 4/12/2024 | 66,11 | 65,19 | -2,61% | 63,15 | 66,93 | 64,52 | 64,64 | 65,19 | 332 | 6.633.127 |
| 3/12/2024 | 68,00 | 66,94 | -1,25% | 66,44 | 68,47 | 67,27 | 66,93 | 67,00 | 28 | 1.728.975 |
| 2/12/2024 | 68,49 | 67,79 | -1,04% | 66,00 | 68,49 | 66,59 | 66,14 | 67,98 | 60 | 2.863.769 |
| 29/11/2024 | 69,63 | 68,50 | -1,62% | 67,03 | 69,63 | 67,89 | 68,70 | 69,53 | 32 | 4.059.944 |
| 28/11/2024 | 69,71 | 69,63 | -0,11% | 69,00 | 69,71 | 69,09 | 69,00 | 69,59 | 22 | 4.940.018 |
| 27/11/2024 | 68,94 | 69,71 | +1,10% | 67,93 | 69,89 | 68,88 | 69,00 | 69,68 | 33 | 5.365.958 |
| 26/11/2024 | 67,36 | 68,95 | +3,22% | 67,00 | 69,10 | 68,10 | 67,86 | 68,96 | 50 | 14.375.932 |
| 25/11/2024 | 66,52 | 66,80 | +0,45% | 66,45 | 67,72 | 66,76 | 66,79 | 66,80 | 49 | 4.119.223 |
| 22/11/2024 | 68,99 | 66,50 | -3,61% | 66,50 | 68,99 | 67,09 | 66,45 | 66,50 | 180 | 21.275.111 |
| 21/11/2024 | 69,18 | 68,99 | -0,27% | 68,34 | 69,18 | 68,90 | 68,51 | 69,00 | 61 | 3.072.979 |
| 19/11/2024 | 69,32 | 69,18 | -0,16% | 69,18 | 69,67 | 69,19 | 69,06 | 69,18 | 24 | 3.563.631 |
| 18/11/2024 | 69,91 | 69,29 | -0,87% | 69,29 | 70,21 | 69,58 | 69,32 | 70,22 | 21 | 772.418 |
| 14/11/2024 | 70,08 | 69,90 | -0,24% | 69,12 | 70,21 | 69,55 | 69,20 | 70,19 | 48 | 1.982.431 |
| 13/11/2024 | 69,92 | 70,07 | +0,23% | 69,00 | 70,07 | 69,18 | 69,06 | 70,07 | 47 | 2.608.165 |
| 12/11/2024 | 70,23 | 69,91 | -0,81% | 69,80 | 70,24 | 69,99 | 69,44 | 69,91 | 59 | 4.248.588 |
| 11/11/2024 | 70,54 | 70,48 | -0,09% | 70,18 | 70,56 | 70,26 | 70,22 | 70,48 | 34 | 2.079.978 |
| 8/11/2024 | 70,21 | 70,54 | +0,54% | 70,20 | 70,58 | 70,25 | 70,17 | 71,54 | 23 | 920.307 |
| 7/11/2024 | 70,60 | 70,16 | -0,60% | 70,16 | 70,60 | 70,42 | 70,21 | 70,59 | 15 | 549.335 |
| 6/11/2024 | 70,41 | 70,58 | +0,54% | 70,40 | 70,58 | 70,45 | 70,40 | 71,47 | 8 | 464.982 |
| 5/11/2024 | 71,11 | 70,20 | -0,64% | 70,16 | 71,11 | 70,71 | 70,30 | 70,69 | 6 | 155.567 |
| 4/11/2024 | 71,34 | 70,65 | -0,97% | 70,28 | 71,34 | 70,59 | 70,31 | 70,65 | 33 | 3.925.193 |
| 1/11/2024 | 71,44 | 71,34 | -0,29% | 70,71 | 71,44 | 71,08 | 70,72 | 71,33 | 11 | 234.566 |
| 31/10/2024 | 70,80 | 71,55 | +0,86% | 70,80 | 72,14 | 71,23 | 71,55 | 71,87 | 26 | 10.357.058 |
| 30/10/2024 | 71,07 | 70,94 | -0,15% | 70,80 | 71,10 | 70,92 | 70,94 | 71,87 | 469 | 4.553.539 |
| 29/10/2024 | 71,98 | 71,05 | -0,85% | 71,05 | 71,98 | 71,16 | 70,98 | 71,90 | 211 | 7.059.929 |
| 28/10/2024 | 73,00 | 71,66 | -2,10% | 71,45 | 73,52 | 71,95 | 71,66 | 72,05 | 1.231 | 28.033.538 |
| 25/10/2024 | 73,24 | 73,20 | +0,03% | 73,20 | 74,98 | 73,69 | 73,21 | 74,13 | 50 | 1.599.203 |
| 24/10/2024 | 74,45 | 73,18 | -1,81% | 73,13 | 74,92 | 73,44 | 73,22 | 74,40 | 58 | 6.948.187 |
| 23/10/2024 | 75,90 | 74,53 | -0,83% | 74,52 | 75,90 | 74,56 | 74,51 | 74,99 | 42 | 9.969.518 |
| 22/10/2024 | 75,13 | 75,15 | -1,08% | 74,89 | 75,96 | 75,12 | 74,95 | 75,15 | 27 | 1.712.928 |
| 21/10/2024 | 75,34 | 75,97 | +1,19% | 75,21 | 76,00 | 75,88 | 75,22 | 75,97 | 26 | 1.388.780 |
| 18/10/2024 | 76,00 | 75,08 | -0,03% | 74,87 | 76,01 | 75,11 | 74,96 | 76,18 | 19 | 781.150 |
| 17/10/2024 | 74,65 | 75,10 | +0,05% | 74,65 | 76,19 | 76,03 | 75,10 | 76,08 | 38 | 12.386.638 |
| 16/10/2024 | 75,38 | 75,06 | +0,40% | 74,71 | 75,92 | 75,58 | 74,63 | 75,06 | 39 | 2.237.320 |
| 15/10/2024 | 74,82 | 74,76 | +0,34% | 74,50 | 74,88 | 74,68 | 74,56 | 75,97 | 37 | 2.352.632 |
| 14/10/2024 | 76,36 | 74,51 | -0,37% | 74,50 | 76,36 | 74,66 | 74,51 | 74,75 | 426 | 4.860.411 |
| 11/10/2024 | 74,90 | 74,79 | -0,15% | 74,52 | 74,90 | 74,74 | 74,77 | 74,79 | 20 | 1.068.793 |
| 10/10/2024 | 75,59 | 74,90 | 0,00% | 74,90 | 75,82 | 75,18 | 74,80 | 74,90 | 19 | 1.917.337 |
| 9/10/2024 | 75,17 | 74,90 | -0,36% | 74,90 | 75,18 | 75,18 | 74,95 | 75,17 | 19 | 8.164.781 |
| 8/10/2024 | 75,20 | 75,17 | +0,16% | 74,90 | 75,20 | 75,03 | 74,93 | 75,17 | 23 | 2.153.599 |
| 7/10/2024 | 75,30 | 75,05 | -0,33% | 75,05 | 75,40 | 75,22 | 75,02 | 75,05 | 23 | 2.565.005 |
| 4/10/2024 | 75,71 | 75,30 | -0,54% | 75,01 | 75,71 | 75,22 | 75,10 | 75,30 | 31 | 1.767.748 |
| 3/10/2024 | 75,71 | 75,71 | 0,00% | 75,24 | 75,71 | 75,46 | 75,45 | 75,65 | 17 | 845.160 |
| 2/10/2024 | 75,50 | 75,71 | +0,28% | 75,02 | 75,71 | 75,46 | 75,40 | 75,74 | 12 | 792.377 |
| 1/10/2024 | 75,87 | 75,50 | -1,58% | 74,99 | 75,87 | 75,09 | 75,50 | 75,51 | 51 | 6.179.925 |
| 30/9/2024 | 76,30 | 76,71 | +0,92% | 76,30 | 77,34 | 76,69 | 76,71 | 76,96 | 24 | 1.641.368 |
| 26/9/2024 | 76,30 | 76,01 | -0,48% | 76,01 | 76,91 | 76,37 | 76,05 | 76,45 | 23 | 1.267.744 |
| 25/9/2024 | 76,71 | 76,38 | -0,43% | 75,97 | 76,71 | 76,07 | 75,85 | 76,37 | 25 | 867.217 |
| 24/9/2024 | 76,69 | 76,71 | +0,93% | 76,31 | 76,75 | 76,49 | 76,01 | 76,46 | 29 | 6.915.563 |
| 23/9/2024 | 76,25 | 76,00 | -0,26% | 75,81 | 76,98 | 76,26 | 75,91 | 76,00 | 93 | 22.270.547 |
| 20/9/2024 | 77,19 | 76,20 | -0,97% | 76,20 | 77,19 | 76,47 | 76,20 | 76,25 | 26 | 2.018.959 |
| 19/9/2024 | 76,53 | 76,95 | +0,05% | 76,53 | 77,00 | 76,90 | 76,62 | 76,93 | 25 | 1.099.678 |
| 18/9/2024 | 76,59 | 76,91 | +0,42% | 76,36 | 77,05 | 76,89 | 76,50 | 77,00 | 34 | 4.044.763 |
| 17/9/2024 | 76,37 | 76,59 | +0,29% | 75,89 | 76,59 | 76,08 | 76,47 | 76,59 | 49 | 6.276.772 |
| 16/9/2024 | 76,50 | 76,37 | -0,10% | 76,37 | 76,50 | 76,48 | 76,37 | 76,50 | 19 | 17.668.664 |
| 13/9/2024 | 76,56 | 76,45 | -0,14% | 76,45 | 76,56 | 76,50 | 76,45 | 76,48 | 38 | 2.891.778 |
| 12/9/2024 | 76,96 | 76,56 | +0,08% | 76,14 | 76,96 | 76,31 | 76,46 | 76,58 | 15 | 1.610.190 |
| 11/9/2024 | 76,59 | 76,50 | -0,12% | 76,21 | 76,59 | 76,54 | 76,52 | 76,59 | 13 | 359.751 |
| 10/9/2024 | 77,29 | 76,59 | -0,53% | 76,02 | 77,29 | 76,28 | 76,50 | 76,59 | 55 | 12.121.867 |
| 9/9/2024 | 77,09 | 77,00 | -0,12% | 77,00 | 77,09 | 77,04 | 77,00 | 77,10 | 17 | 1.594.921 |
| 6/9/2024 | 77,29 | 77,09 | -0,25% | 77,07 | 77,29 | 77,09 | 77,07 | 77,09 | 15 | 2.829.263 |
| 5/9/2024 | 77,05 | 77,28 | +0,36% | 77,05 | 77,29 | 77,25 | 77,06 | 77,26 | 11 | 471.247 |
| 4/9/2024 | 77,34 | 77,00 | -0,01% | 77,00 | 77,34 | 77,05 | 77,10 | 77,30 | 14 | 1.564.188 |
| 3/9/2024 | 77,33 | 77,01 | -0,49% | 77,01 | 77,33 | 77,28 | 77,00 | 77,01 | 16 | 1.754.385 |
| 2/9/2024 | 77,47 | 77,39 | -0,12% | 76,25 | 77,47 | 76,43 | 76,44 | 77,34 | 35 | 3.691.838 |
| 30/8/2024 | 77,49 | 77,48 | +0,49% | 77,10 | 77,49 | 77,47 | 77,47 | 77,48 | 13 | 1.905.886 |
| 29/8/2024 | 77,40 | 77,10 | -0,01% | 77,10 | 77,51 | 77,36 | 77,10 | 77,49 | 32 | 2.529.785 |
| 28/8/2024 | 77,00 | 77,11 | +0,14% | 76,99 | 77,40 | 77,27 | 77,23 | 77,37 | 20 | 1.383.302 |
| 27/8/2024 | 77,35 | 77,00 | -0,52% | 76,80 | 77,35 | 77,03 | 76,90 | 77,00 | 59 | 7.279.361 |
| 26/8/2024 | 77,19 | 77,40 | +0,27% | 76,97 | 77,44 | 77,19 | 77,11 | 77,39 | 31 | 1.320.113 |
| 23/8/2024 | 77,03 | 77,19 | -0,04% | 77,00 | 77,48 | 77,06 | 77,11 | 77,43 | 18 | 832.313 |
| 22/8/2024 | 77,01 | 77,22 | +0,42% | 77,01 | 77,42 | 77,27 | 77,03 | 77,23 | 26 | 989.073 |
| 21/8/2024 | 77,01 | 76,90 | -0,58% | 76,90 | 77,01 | 76,93 | 76,81 | 76,90 | 22 | 1.161.716 |
| 20/8/2024 | 77,49 | 77,35 | +0,52% | 76,90 | 77,49 | 77,10 | 77,00 | 77,32 | 27 | 2.860.597 |
| 19/8/2024 | 77,30 | 76,95 | -0,49% | 76,59 | 77,36 | 77,04 | 76,92 | 76,95 | 41 | 2.211.292 |
| 16/8/2024 | 76,90 | 77,33 | +1,15% | 76,87 | 77,33 | 77,23 | 76,89 | 77,30 | 34 | 5.738.435 |
| 15/8/2024 | 76,44 | 76,45 | +0,31% | 76,16 | 76,45 | 76,43 | 76,44 | 76,45 | 23 | 3.791.368 |
| 14/8/2024 | 76,35 | 76,21 | +0,28% | 76,00 | 76,39 | 76,07 | 76,07 | 76,20 | 31 | 2.000.793 |
| 13/8/2024 | 76,44 | 76,00 | -0,13% | 75,99 | 76,44 | 76,06 | 75,95 | 76,00 | 63 | 38.091.993 |
| 12/8/2024 | 76,49 | 76,10 | -0,51% | 76,10 | 76,51 | 76,23 | 76,10 | 76,44 | 60 | 5.191.645 |
| 9/8/2024 | 76,60 | 76,49 | +0,10% | 76,16 | 77,27 | 76,44 | 76,22 | 76,66 | 22 | 1.460.059 |
| 8/8/2024 | 76,16 | 76,41 | -0,07% | 76,16 | 76,65 | 76,46 | 76,41 | 77,20 | 34 | 2.836.927 |
| 7/8/2024 | 76,40 | 76,46 | +0,38% | 76,15 | 76,48 | 76,30 | 76,19 | 76,39 | 14 | 1.258.950 |
| 6/8/2024 | 76,05 | 76,17 | -0,50% | 76,05 | 76,63 | 76,24 | 76,11 | 76,15 | 42 | 2.988.834 |
| 5/8/2024 | 76,65 | 76,55 | -0,13% | 76,01 | 76,65 | 76,27 | 76,20 | 76,49 | 50 | 10.670.467 |
| 2/8/2024 | 76,83 | 76,65 | -0,08% | 76,65 | 77,36 | 76,97 | 76,65 | 76,98 | 39 | 4.425.876 |
| 1/8/2024 | 76,64 | 76,71 | -1,01% | 76,36 | 76,84 | 76,69 | 76,41 | 76,83 | 43 | 2.109.177 |
| 31/7/2024 | 77,37 | 77,49 | +0,65% | 76,90 | 77,49 | 77,09 | 77,10 | 77,49 | 79 | 5.181.030 |
| 30/7/2024 | 77,49 | 76,99 | -0,58% | 76,72 | 77,49 | 76,79 | 76,90 | 76,99 | 156 | 13.063.096 |
| 29/7/2024 | 77,40 | 77,44 | +0,35% | 77,00 | 77,44 | 77,31 | 77,41 | 77,44 | 44 | 2.706.174 |
| 26/7/2024 | 76,70 | 77,17 | -0,03% | 76,51 | 77,19 | 77,00 | 77,00 | 77,18 | 68 | 8.516.271 |
| 25/7/2024 | 76,76 | 77,19 | +0,56% | 76,76 | 77,37 | 77,17 | 76,96 | 77,19 | 21 | 1.018.671 |
| 24/7/2024 | 77,15 | 76,76 | -0,25% | 76,76 | 77,48 | 76,94 | 76,70 | 76,76 | 54 | 5.940.476 |
| 23/7/2024 | 77,50 | 76,95 | -0,06% | 76,86 | 77,50 | 77,16 | 76,92 | 77,19 | 449 | 4.560.633 |
| 22/7/2024 | 76,89 | 77,00 | +0,14% | 76,85 | 77,50 | 77,00 | 77,00 | 77,41 | 531 | 5.197.809 |
| 19/7/2024 | 76,78 | 76,89 | +0,13% | 76,70 | 77,30 | 76,92 | 76,88 | 77,26 | 520 | 4.777.191 |
| 18/7/2024 | 77,29 | 76,79 | -0,03% | 76,79 | 77,29 | 76,81 | 76,79 | 76,99 | 409 | 3.572.088 |
| 17/7/2024 | 76,90 | 76,81 | 0,00% | 76,71 | 77,00 | 76,78 | 76,81 | 77,17 | 489 | 5.528.867 |
| 16/7/2024 | 76,69 | 76,81 | -0,07% | 76,69 | 77,14 | 76,81 | 76,81 | 77,29 | 431 | 6.022.436 |
| 15/7/2024 | 77,30 | 76,86 | -0,56% | 76,85 | 77,30 | 77,11 | 76,87 | 77,13 | 434 | 7.950.113 |
| 12/7/2024 | 77,30 | 77,29 | 0,00% | 76,95 | 77,30 | 77,04 | 77,29 | 77,30 | 28 | 7.634.882 |
| 11/7/2024 | 77,10 | 77,29 | +0,36% | 77,09 | 77,29 | 77,18 | 77,29 | 77,30 | 12 | 918.531 |
| 10/7/2024 | 76,92 | 77,01 | +0,10% | 76,92 | 77,36 | 76,96 | 76,81 | 77,33 | 22 | 5.302.778 |
| 9/7/2024 | 77,27 | 76,93 | +0,30% | 76,93 | 77,28 | 76,96 | 76,90 | 76,94 | 77 | 6.326.822 |
| 8/7/2024 | 76,90 | 76,70 | +0,39% | 76,40 | 77,25 | 76,64 | 76,70 | 77,25 | 19 | 3.533.140 |
| 5/7/2024 | 76,30 | 76,40 | +0,26% | 76,05 | 76,50 | 76,14 | 76,40 | 77,28 | 739 | 6.441.630 |
| 4/7/2024 | 76,28 | 76,20 | +0,20% | 76,20 | 76,55 | 76,37 | 76,20 | 77,28 | 111 | 4.353.151 |
| 3/7/2024 | 76,36 | 76,05 | -0,42% | 76,00 | 76,46 | 76,19 | 76,05 | 76,28 | 534 | 8.473.222 |
| 2/7/2024 | 76,85 | 76,37 | -0,61% | 76,22 | 77,18 | 76,46 | 76,37 | 77,27 | 560 | 4.565.064 |
| 1/7/2024 | 77,27 | 76,84 | -1,70% | 76,53 | 77,29 | 77,00 | 76,84 | 77,15 | 51 | 2.317.704 |
| 28/6/2024 | 78,17 | 78,17 | 0,00% | 77,99 | 78,42 | 78,10 | 78,06 | 78,42 | 72 | 15.403.170 |
| 27/6/2024 | 78,33 | 78,17 | +0,89% | 77,89 | 78,35 | 78,14 | 78,10 | 78,19 | 48 | 8.392.603 |
| 26/6/2024 | 77,53 | 77,48 | +0,30% | 77,09 | 78,19 | 77,34 | 77,48 | 78,24 | 32 | 1.082.897 |
| 25/6/2024 | 77,45 | 77,25 | -0,26% | 77,11 | 77,88 | 77,51 | 77,25 | 77,74 | 267 | 3.279.029 |
| 24/6/2024 | 77,46 | 77,45 | +0,03% | 77,11 | 77,79 | 77,38 | 77,31 | 77,36 | 107 | 3.381.926 |
| 21/6/2024 | 78,00 | 77,43 | -0,73% | 77,43 | 78,00 | 77,53 | 77,57 | 78,15 | 1.985 | 17.004.059 |
| 20/6/2024 | 77,95 | 78,00 | 0,00% | 77,95 | 78,40 | 78,22 | 78,00 | 78,39 | 32 | 2.894.290 |
| 19/6/2024 | 77,90 | 78,00 | +0,13% | 77,90 | 78,00 | 77,98 | 78,00 | 78,42 | 39 | 4.624.753 |
| 18/6/2024 | 78,14 | 77,90 | -0,42% | 77,61 | 78,14 | 77,87 | 77,89 | 77,90 | 50 | 10.590.653 |
| 17/6/2024 | 79,23 | 78,23 | -1,26% | 78,00 | 79,23 | 78,31 | 78,17 | 78,23 | 58 | 5.137.719 |
| 14/6/2024 | 79,77 | 79,23 | -0,66% | 79,21 | 79,77 | 79,75 | 79,30 | 79,76 | 52 | 3.054.474 |
| 13/6/2024 | 80,20 | 79,76 | -0,30% | 78,90 | 80,20 | 79,36 | 79,61 | 79,77 | 30 | 2.055.556 |
| 12/6/2024 | 80,12 | 80,00 | -0,15% | 79,99 | 80,39 | 80,05 | 80,00 | 80,40 | 30 | 2.697.966 |
| 11/6/2024 | 80,15 | 80,12 | -1,11% | 80,11 | 80,90 | 80,21 | 80,12 | 80,69 | 46 | 8.069.501 |
| 10/6/2024 | 81,02 | 81,02 | +0,01% | 81,01 | 81,40 | 81,16 | 80,95 | 81,02 | 24 | 2.459.443 |
| 7/6/2024 | 81,52 | 81,01 | -1,11% | 80,95 | 81,52 | 81,04 | 81,01 | 81,51 | 32 | 3.460.632 |
| 6/6/2024 | 82,01 | 81,92 | -0,11% | 81,92 | 82,14 | 82,10 | 81,53 | 81,99 | 19 | 4.532.091 |
| 5/6/2024 | 82,30 | 82,01 | -0,35% | 82,01 | 82,31 | 82,14 | 82,01 | 82,06 | 14 | 813.220 |
| 3/6/2024 | 83,11 | 82,30 | -0,97% | 82,30 | 83,11 | 82,51 | 82,30 | 82,37 | 18 | 610.600 |
| 31/5/2024 | 83,12 | 83,11 | +0,31% | 82,90 | 83,44 | 83,12 | 83,11 | 83,28 | 9 | 532.004 |
| 29/5/2024 | 83,01 | 82,85 | -0,30% | 82,85 | 83,01 | 82,93 | 82,85 | 82,90 | 23 | 4.528.160 |
| 28/5/2024 | 83,01 | 83,10 | -0,12% | 83,00 | 83,11 | 83,00 | 83,00 | 83,10 | 4 | 1.261.632 |
| 27/5/2024 | 83,48 | 83,20 | -0,34% | 83,20 | 83,48 | 83,30 | 83,01 | 83,32 | 11 | 899.665 |
| 24/5/2024 | 82,93 | 83,48 | +0,66% | 82,91 | 83,48 | 82,98 | 82,92 | 83,47 | 15 | 1.435.574 |
| 23/5/2024 | 83,37 | 82,93 | -0,20% | 82,90 | 83,38 | 83,26 | 82,91 | 82,93 | 23 | 2.472.852 |
| 22/5/2024 | 83,38 | 83,10 | -0,34% | 83,10 | 83,38 | 83,36 | 82,90 | 83,36 | 12 | 291.774 |
| 21/5/2024 | 83,43 | 83,38 | -0,06% | 83,12 | 83,43 | 83,21 | 83,00 | 83,38 | 16 | 1.256.491 |
| 20/5/2024 | 83,39 | 83,43 | +0,05% | 83,12 | 83,43 | 83,38 | 83,28 | 83,38 | 12 | 1.617.711 |
| 17/5/2024 | 82,69 | 83,39 | -0,01% | 82,69 | 83,39 | 82,96 | 83,21 | 83,40 | 9 | 132.743 |
| 16/5/2024 | 83,34 | 83,40 | +0,06% | 82,85 | 83,43 | 83,27 | 82,96 | 83,40 | 24 | 841.058 |
| 15/5/2024 | 83,25 | 83,35 | +0,77% | 83,25 | 83,35 | 83,28 | 83,25 | 83,35 | 11 | 291.499 |
| 14/5/2024 | 83,26 | 82,71 | -0,67% | 82,71 | 83,26 | 82,76 | 82,85 | 83,00 | 6 | 132.423 |
| 13/5/2024 | 83,05 | 83,27 | +0,37% | 82,67 | 83,27 | 82,89 | 83,03 | 83,26 | 21 | 1.434.066 |
| 10/5/2024 | 83,11 | 82,96 | +0,23% | 82,63 | 83,16 | 83,02 | 82,74 | 83,05 | 24 | 1.951.023 |
| 9/5/2024 | 83,15 | 82,77 | -0,68% | 82,77 | 83,34 | 82,85 | 82,77 | 83,26 | 15 | 1.043.973 |
| 8/5/2024 | 83,34 | 83,34 | +0,52% | 83,32 | 83,34 | 83,33 | 82,91 | 83,09 | 10 | 5.549.923 |
| 7/5/2024 | 83,03 | 82,91 | -0,17% | 82,53 | 83,29 | 83,09 | 82,62 | 83,22 | 17 | 3.141.081 |
| 6/5/2024 | 82,41 | 83,05 | +0,06% | 82,03 | 83,15 | 82,88 | 83,00 | 83,15 | 34 | 4.525.441 |
| 3/5/2024 | 82,34 | 83,00 | +0,48% | 82,34 | 83,07 | 82,59 | 82,53 | 83,24 | 23 | 2.205.179 |
| 2/5/2024 | 82,14 | 82,60 | -0,65% | 81,17 | 82,60 | 81,53 | 82,26 | 82,67 | 40 | 2.348.237 |
| 30/4/2024 | 83,67 | 83,14 | -0,45% | 82,50 | 83,67 | 82,77 | 83,14 | 83,29 | 30 | 3.129.026 |
| 29/4/2024 | 83,73 | 83,52 | +0,57% | 82,99 | 83,73 | 83,00 | 83,01 | 83,71 | 32 | 10.981.842 |
| 26/4/2024 | 83,77 | 83,05 | -0,85% | 83,00 | 83,77 | 83,04 | 83,05 | 83,22 | 22 | 1.428.313 |
| 25/4/2024 | 82,90 | 83,76 | +0,77% | 82,89 | 83,78 | 83,29 | 83,05 | 83,41 | 23 | 982.895 |
| 24/4/2024 | 83,60 | 83,12 | -0,57% | 82,89 | 83,79 | 83,07 | 83,02 | 83,38 | 41 | 3.107.175 |
| 23/4/2024 | 83,06 | 83,60 | +0,69% | 83,03 | 83,76 | 83,33 | 83,60 | 83,66 | 24 | 891.642 |
| 22/4/2024 | 83,00 | 83,03 | +0,02% | 83,00 | 83,68 | 83,04 | 83,03 | 83,12 | 24 | 1.461.640 |
| 19/4/2024 | 83,44 | 83,01 | -0,87% | 82,89 | 83,44 | 83,06 | 83,01 | 83,18 | 30 | 1.262.581 |
| 18/4/2024 | 83,83 | 83,74 | +0,10% | 83,40 | 83,83 | 83,54 | 83,55 | 83,74 | 18 | 1.888.099 |
| 17/4/2024 | 83,55 | 83,66 | +0,12% | 83,52 | 83,78 | 83,63 | 83,50 | 83,60 | 9 | 167.261 |
| 16/4/2024 | 83,47 | 83,56 | +0,02% | 83,36 | 83,84 | 83,56 | 83,39 | 83,80 | 14 | 601.674 |
| 15/4/2024 | 83,52 | 83,54 | -0,43% | 83,52 | 83,87 | 83,53 | 83,69 | 83,85 | 13 | 2.146.769 |
| 12/4/2024 | 83,43 | 83,90 | +0,61% | 83,43 | 83,92 | 83,80 | 83,47 | 83,90 | 19 | 3.159.621 |
| 11/4/2024 | 83,92 | 83,39 | -0,63% | 83,39 | 83,92 | 83,60 | 83,39 | 83,90 | 8 | 317.689 |
| 10/4/2024 | 83,91 | 83,92 | +0,74% | 83,90 | 83,93 | 83,92 | 83,37 | 83,92 | 12 | 914.748 |
| 9/4/2024 | 83,60 | 83,30 | -0,36% | 83,30 | 83,92 | 83,66 | 83,30 | 83,92 | 9 | 418.303 |
| 8/4/2024 | 83,40 | 83,60 | +0,24% | 83,01 | 83,60 | 83,40 | 83,40 | 83,60 | 27 | 2.869.267 |
| 5/4/2024 | 83,11 | 83,40 | +0,34% | 83,11 | 83,55 | 83,39 | 83,10 | 83,40 | 8 | 216.826 |
| 4/4/2024 | 83,05 | 83,12 | +0,95% | 82,99 | 83,60 | 83,13 | 83,12 | 83,56 | 25 | 1.488.184 |
| 3/4/2024 | 83,27 | 82,34 | -1,10% | 82,18 | 83,41 | 82,71 | 82,72 | 83,25 | 21 | 951.207 |
| 2/4/2024 | 83,89 | 83,26 | +0,53% | 82,93 | 83,93 | 83,56 | 82,91 | 83,59 | 13 | 325.914 |
| 1/4/2024 | 83,40 | 82,82 | -0,71% | 82,58 | 83,40 | 82,97 | 82,82 | 83,30 | 47 | 2.464.218 |
| 28/3/2024 | 83,99 | 83,41 | -0,58% | 83,40 | 83,99 | 83,82 | 83,41 | 83,72 | 32 | 4.015.158 |
| 27/3/2024 | 83,60 | 83,90 | +0,48% | 83,47 | 83,90 | 83,67 | 83,90 | 83,98 | 21 | 577.348 |
| 26/3/2024 | 83,50 | 83,50 | +0,07% | 83,40 | 83,50 | 83,49 | 83,50 | 83,60 | 235 | 18.236.237 |
| 25/3/2024 | 83,44 | 83,44 | +0,05% | 83,44 | 83,50 | 83,49 | 83,45 | 83,50 | 116 | 8.249.400 |
| 22/3/2024 | 83,39 | 83,40 | -0,12% | 83,00 | 83,40 | 83,00 | 83,27 | 83,47 | 32 | 19.664.173 |
| 21/3/2024 | 83,43 | 83,50 | +0,12% | 83,43 | 83,50 | 83,01 | 83,43 | 83,50 | 21 | 4.474.663 |
| 20/3/2024 | 83,15 | 83,40 | -0,02% | 83,15 | 83,43 | 83,41 | 83,40 | 83,43 | 20 | 1.893.515 |
| 19/3/2024 | 83,42 | 83,42 | -0,01% | 83,10 | 83,43 | 83,41 | 83,11 | 83,43 | 23 | 4.896.315 |
| 18/3/2024 | 82,71 | 83,43 | -0,02% | 82,49 | 83,50 | 83,10 | 82,71 | 83,43 | 51 | 4.230.030 |
| 15/3/2024 | 83,45 | 83,45 | +1,03% | 83,28 | 83,59 | 83,44 | 83,45 | 83,62 | 28 | 12.701.003 |
| 14/3/2024 | 82,89 | 82,60 | -0,01% | 82,60 | 83,52 | 82,87 | 82,62 | 83,58 | 28 | 3.165.856 |
| 13/3/2024 | 82,72 | 82,61 | -1,30% | 82,30 | 82,72 | 82,57 | 82,60 | 83,23 | 19 | 1.767.121 |
| 12/3/2024 | 82,52 | 83,70 | +1,43% | 82,50 | 83,88 | 82,73 | 82,54 | 83,69 | 19 | 736.342 |
| 11/3/2024 | 83,10 | 82,52 | -0,71% | 82,52 | 83,20 | 83,00 | 82,58 | 83,19 | 23 | 1.925.826 |
| 8/3/2024 | 83,74 | 83,11 | -0,31% | 82,85 | 83,90 | 83,23 | 0,00 | 0,00 | 39 | 7.890.597 |
| 7/3/2024 | 83,00 | 83,37 | +0,45% | 82,95 | 83,37 | 83,08 | 83,15 | 83,39 | 12 | 1.345.929 |
| 6/3/2024 | 83,10 | 83,00 | -0,13% | 82,99 | 83,20 | 83,02 | 83,01 | 83,48 | 32 | 12.021.990 |
| 5/3/2024 | 83,75 | 83,11 | -0,76% | 83,05 | 83,75 | 83,27 | 83,11 | 83,55 | 25 | 1.373.994 |
| 4/3/2024 | 83,03 | 83,75 | +0,94% | 83,01 | 84,05 | 83,69 | 83,09 | 83,75 | 44 | 6.804.605 |
| 1/3/2024 | 82,80 | 82,97 | -0,46% | 81,69 | 83,80 | 82,84 | 82,60 | 82,97 | 37 | 9.684.407 |
| 29/2/2024 | 83,97 | 83,35 | +0,05% | 82,81 | 84,00 | 83,34 | 83,36 | 83,62 | 88 | 3.600.404 |
| 28/2/2024 | 83,76 | 83,31 | -0,54% | 83,31 | 83,99 | 83,66 | 83,31 | 83,84 | 18 | 1.606.290 |
| 27/2/2024 | 83,76 | 83,76 | +0,75% | 83,22 | 83,76 | 83,73 | 83,21 | 83,75 | 15 | 3.240.732 |
| 26/2/2024 | 83,65 | 83,14 | -0,04% | 82,73 | 83,65 | 83,12 | 83,14 | 83,78 | 26 | 1.487.856 |
| 23/2/2024 | 82,51 | 83,17 | +1,16% | 82,51 | 83,25 | 82,85 | 0,00 | 0,00 | 5 | 356.267 |
| 22/2/2024 | 83,28 | 82,22 | -1,27% | 82,22 | 83,63 | 83,08 | 82,53 | 83,28 | 52 | 3.007.818 |
| 21/2/2024 | 83,06 | 83,28 | +0,26% | 83,06 | 83,66 | 83,41 | 83,28 | 83,48 | 32 | 3.670.238 |
| 20/2/2024 | 83,84 | 83,06 | -0,56% | 83,06 | 83,84 | 83,12 | 83,07 | 83,77 | 12 | 2.751.535 |
| 19/2/2024 | 83,10 | 83,53 | +0,52% | 82,86 | 83,53 | 83,14 | 82,90 | 83,53 | 28 | 1.887.409 |
| 16/2/2024 | 83,44 | 83,10 | +0,48% | 82,50 | 83,44 | 83,01 | 82,77 | 83,11 | 55 | 7.969.627 |
| 15/2/2024 | 82,11 | 82,70 | +0,06% | 82,11 | 82,70 | 82,67 | 82,50 | 83,43 | 5 | 248.022 |
| 14/2/2024 | 82,50 | 82,65 | +0,18% | 82,06 | 82,88 | 82,24 | 82,55 | 82,70 | 21 | 1.340.639 |
| 9/2/2024 | 82,80 | 82,50 | -0,28% | 82,03 | 83,13 | 82,56 | 0,00 | 0,00 | 30 | 3.640.910 |
| 8/2/2024 | 83,80 | 82,73 | -0,39% | 82,72 | 83,80 | 82,96 | 82,73 | 83,52 | 20 | 1.858.420 |
| 7/2/2024 | 83,90 | 83,05 | -2,12% | 83,05 | 84,39 | 83,50 | 83,05 | 83,83 | 25 | 2.121.051 |
| 6/2/2024 | 82,58 | 84,85 | +2,00% | 82,57 | 84,85 | 83,44 | 83,89 | 84,72 | 19 | 1.585.458 |
| 5/2/2024 | 84,02 | 83,19 | -0,83% | 83,15 | 84,20 | 83,38 | 83,20 | 84,39 | 12 | 2.384.949 |
| 2/2/2024 | 83,88 | 83,89 | +0,01% | 83,88 | 86,13 | 84,55 | 83,03 | 85,98 | 6 | 169.108 |
| 1/2/2024 | 82,98 | 83,88 | +0,60% | 82,51 | 83,88 | 83,15 | 82,90 | 83,85 | 32 | 4.340.528 |
| 31/1/2024 | 84,89 | 83,38 | -0,67% | 83,35 | 84,89 | 84,00 | 83,41 | 84,05 | 58 | 2.755.429 |
| 30/1/2024 | 83,98 | 83,94 | 0,00% | 83,19 | 83,98 | 83,33 | 83,94 | 84,02 | 9 | 491.681 |
| 29/1/2024 | 83,17 | 83,94 | +0,96% | 83,11 | 85,01 | 84,84 | 83,26 | 83,99 | 49 | 9.189.140 |
| 26/1/2024 | 83,55 | 83,14 | 0,00% | 83,11 | 83,55 | 83,25 | 83,14 | 83,82 | 15 | 599.466 |
| 25/1/2024 | 83,76 | 83,14 | -0,73% | 83,14 | 84,97 | 83,89 | 83,14 | 83,70 | 16 | 771.869 |
| 24/1/2024 | 83,87 | 83,75 | +0,04% | 83,71 | 84,95 | 84,31 | 84,00 | 84,89 | 21 | 2.613.864 |
| 23/1/2024 | 83,20 | 83,72 | -0,16% | 83,20 | 84,82 | 84,01 | 83,71 | 84,69 | 41 | 1.621.453 |
| 22/1/2024 | 82,68 | 83,85 | +0,66% | 82,68 | 83,95 | 83,22 | 83,17 | 83,84 | 29 | 1.855.943 |
| 19/1/2024 | 83,00 | 83,30 | +0,01% | 83,00 | 83,30 | 83,06 | 82,66 | 83,30 | 21 | 2.873.935 |
| 18/1/2024 | 83,16 | 83,29 | +0,17% | 82,51 | 83,29 | 82,68 | 82,95 | 83,27 | 40 | 7.954.102 |
| 17/1/2024 | 83,00 | 83,15 | +0,17% | 83,00 | 83,19 | 83,03 | 83,02 | 83,15 | 12 | 3.246.600 |
| 16/1/2024 | 83,01 | 83,01 | +0,01% | 83,00 | 83,49 | 83,05 | 83,00 | 83,36 | 42 | 1.544.779 |
| 15/1/2024 | 83,00 | 83,00 | 0,00% | 82,79 | 83,49 | 82,96 | 82,58 | 83,00 | 53 | 11.034.998 |
| 12/1/2024 | 83,02 | 83,00 | -0,01% | 82,99 | 83,35 | 83,13 | 82,95 | 83,00 | 24 | 3.366.863 |
| 11/1/2024 | 82,81 | 83,01 | -0,06% | 82,81 | 83,15 | 82,86 | 83,01 | 83,15 | 33 | 9.074.247 |
| 10/1/2024 | 83,00 | 83,06 | +0,07% | 82,87 | 83,07 | 82,98 | 82,88 | 83,07 | 17 | 663.883 |
| 9/1/2024 | 82,47 | 83,00 | +0,65% | 82,46 | 83,00 | 82,52 | 82,81 | 82,95 | 17 | 775.770 |
| 8/1/2024 | 82,36 | 82,46 | -0,95% | 82,35 | 83,11 | 82,40 | 82,45 | 83,06 | 49 | 5.603.490 |
| 5/1/2024 | 83,00 | 83,25 | -0,06% | 83,00 | 83,25 | 83,01 | 82,66 | 83,25 | 6 | 232.450 |
| 4/1/2024 | 82,48 | 83,30 | +1,02% | 82,48 | 83,48 | 82,96 | 82,69 | 83,30 | 16 | 1.244.507 |
| 3/1/2024 | 83,97 | 82,46 | +0,13% | 82,43 | 83,97 | 82,63 | 82,47 | 82,98 | 18 | 1.553.497 |
| 2/1/2024 | 82,30 | 82,35 | -0,35% | 82,30 | 82,96 | 82,33 | 82,50 | 82,97 | 21 | 1.284.388 |
| 28/12/2023 | 83,48 | 82,64 | -0,43% | 82,64 | 83,49 | 82,89 | 82,75 | 83,35 | 54 | 3.846.437 |
| 27/12/2023 | 83,31 | 83,00 | -0,30% | 82,95 | 83,31 | 83,07 | 82,90 | 83,00 | 39 | 8.764.260 |
| 26/12/2023 | 83,19 | 83,25 | +0,06% | 83,08 | 83,25 | 83,24 | 83,26 | 83,31 | 21 | 20.461.027 |
| 22/12/2023 | 82,50 | 83,20 | +0,85% | 82,49 | 83,20 | 82,60 | 82,26 | 83,20 | 26 | 2.114.628 |
| 21/12/2023 | 82,05 | 82,50 | +0,65% | 82,00 | 82,50 | 82,07 | 82,00 | 82,50 | 21 | 3.980.754 |
| 20/12/2023 | 81,93 | 81,97 | +0,33% | 81,92 | 82,50 | 82,40 | 82,01 | 82,47 | 23 | 980.575 |
| 19/12/2023 | 81,94 | 81,70 | -0,31% | 81,43 | 82,00 | 81,61 | 81,70 | 82,50 | 53 | 6.496.702 |
| 18/12/2023 | 82,50 | 81,95 | -0,09% | 81,73 | 82,50 | 81,96 | 81,81 | 81,95 | 36 | 3.622.956 |
| 15/12/2023 | 82,50 | 82,02 | +0,02% | 82,02 | 82,50 | 82,18 | 82,05 | 82,40 | 15 | 287.664 |
| 14/12/2023 | 81,96 | 82,00 | +0,33% | 81,96 | 82,00 | 81,99 | 82,00 | 82,45 | 10 | 4.304.916 |
| 13/12/2023 | 81,70 | 81,73 | +0,15% | 81,69 | 82,26 | 81,71 | 81,73 | 82,48 | 22 | 1.552.521 |
| 12/12/2023 | 81,89 | 81,61 | -0,46% | 81,56 | 81,91 | 81,80 | 81,61 | 82,30 | 20 | 1.128.840 |
| 11/12/2023 | 81,51 | 81,99 | -0,26% | 81,51 | 82,73 | 82,44 | 81,87 | 81,98 | 11 | 659.545 |
| 8/12/2023 | 82,15 | 82,20 | +0,12% | 82,15 | 82,20 | 82,19 | 82,20 | 82,30 | 13 | 1.553.549 |
| 7/12/2023 | 81,81 | 82,10 | +0,11% | 81,69 | 82,10 | 81,78 | 81,85 | 82,65 | 11 | 1.987.364 |
| 6/12/2023 | 82,70 | 82,01 | -0,83% | 82,01 | 82,70 | 82,05 | 82,01 | 82,54 | 6 | 402.071 |
| 5/12/2023 | 81,81 | 82,70 | +1,09% | 81,70 | 82,77 | 82,53 | 82,26 | 82,74 | 33 | 4.060.541 |
| 4/12/2023 | 81,81 | 81,81 | -0,51% | 81,51 | 82,00 | 81,77 | 81,81 | 82,00 | 19 | 2.567.668 |
| 1/12/2023 | 82,26 | 82,23 | -0,78% | 81,51 | 82,30 | 82,10 | 81,51 | 82,23 | 15 | 377.698 |
| 30/11/2023 | 81,94 | 82,88 | +0,66% | 81,94 | 82,88 | 82,34 | 82,20 | 82,88 | 40 | 20.717.996 |
| 29/11/2023 | 81,99 | 82,34 | +0,41% | 81,98 | 82,34 | 82,07 | 82,25 | 82,33 | 21 | 1.715.270 |
| 28/11/2023 | 81,53 | 82,00 | +0,01% | 81,53 | 82,00 | 81,95 | 81,92 | 82,00 | 24 | 1.024.398 |
| 27/11/2023 | 82,35 | 81,99 | -0,06% | 81,46 | 82,35 | 81,97 | 81,84 | 81,99 | 27 | 1.967.359 |
| 24/11/2023 | 82,25 | 82,04 | -0,44% | 81,86 | 82,26 | 82,06 | 81,96 | 82,23 | 14 | 467.743 |
| 23/11/2023 | 82,23 | 82,40 | +0,21% | 81,44 | 82,40 | 82,18 | 81,60 | 82,35 | 102 | 10.461.952 |
| 22/11/2023 | 82,17 | 82,23 | +0,05% | 82,00 | 82,23 | 82,13 | 82,00 | 82,29 | 25 | 2.998.046 |
| 21/11/2023 | 81,66 | 82,19 | +0,71% | 81,66 | 82,26 | 81,89 | 81,92 | 82,19 | 34 | 1.080.967 |
| 20/11/2023 | 82,39 | 81,61 | -0,28% | 81,61 | 82,39 | 81,94 | 81,73 | 82,06 | 25 | 2.253.547 |
| 17/11/2023 | 82,43 | 81,84 | -0,82% | 81,80 | 82,50 | 82,41 | 82,03 | 82,40 | 36 | 3.304.700 |
| 16/11/2023 | 82,65 | 82,52 | +1,02% | 81,75 | 82,65 | 81,87 | 81,76 | 82,54 | 22 | 1.817.570 |
| 14/11/2023 | 82,85 | 81,69 | -1,17% | 81,49 | 82,85 | 81,71 | 81,68 | 81,69 | 45 | 3.767.124 |
| 13/11/2023 | 81,49 | 82,66 | +1,50% | 81,43 | 82,91 | 81,56 | 81,55 | 82,64 | 29 | 3.792.561 |
| 10/11/2023 | 81,42 | 81,44 | +0,30% | 81,21 | 81,44 | 81,33 | 81,21 | 81,44 | 20 | 553.076 |
| 9/11/2023 | 81,62 | 81,20 | -0,11% | 81,20 | 81,65 | 81,24 | 81,22 | 81,50 | 37 | 2.892.483 |
| 8/11/2023 | 82,00 | 81,29 | -1,01% | 81,13 | 82,00 | 81,34 | 81,29 | 81,88 | 770 | 21.758.538 |
| 7/11/2023 | 82,22 | 82,12 | -0,10% | 81,83 | 82,22 | 82,14 | 81,90 | 82,84 | 17 | 2.111.210 |
| 6/11/2023 | 81,85 | 82,20 | +0,44% | 81,85 | 82,81 | 82,08 | 82,20 | 82,45 | 46 | 3.299.926 |
| 3/11/2023 | 82,10 | 81,84 | -0,32% | 81,71 | 83,00 | 82,12 | 81,83 | 82,46 | 49 | 2.545.987 |
| 1/11/2023 | 82,67 | 82,10 | -1,83% | 82,04 | 82,67 | 82,16 | 82,10 | 82,43 | 17 | 969.575 |
| 31/10/2023 | 82,65 | 83,63 | +1,31% | 82,60 | 83,90 | 83,28 | 82,82 | 83,63 | 48 | 7.828.462 |
| 30/10/2023 | 83,51 | 82,55 | -1,15% | 82,40 | 83,52 | 82,68 | 82,41 | 82,55 | 58 | 6.713.929 |
| 27/10/2023 | 82,60 | 83,51 | +1,31% | 82,10 | 83,54 | 82,65 | 82,65 | 83,49 | 16 | 834.768 |
| 26/10/2023 | 83,02 | 82,43 | -0,75% | 82,42 | 83,05 | 82,55 | 82,46 | 83,00 | 32 | 1.114.504 |
| 25/10/2023 | 83,50 | 83,05 | +0,05% | 83,05 | 83,88 | 83,62 | 82,72 | 83,09 | 17 | 1.363.098 |
| 24/10/2023 | 83,50 | 83,01 | -0,01% | 83,01 | 84,00 | 83,08 | 83,05 | 83,79 | 80 | 5.267.834 |
| 23/10/2023 | 82,73 | 83,02 | +0,11% | 82,71 | 83,49 | 82,96 | 83,02 | 83,46 | 21 | 2.488.947 |
| 20/10/2023 | 82,71 | 82,93 | +0,24% | 82,71 | 82,94 | 82,71 | 82,71 | 83,00 | 30 | 1.943.774 |
| 19/10/2023 | 83,48 | 82,73 | -0,91% | 82,65 | 83,49 | 83,03 | 82,75 | 83,20 | 17 | 556.358 |
| 18/10/2023 | 83,53 | 83,49 | +0,47% | 82,30 | 83,80 | 82,70 | 82,65 | 83,49 | 26 | 3.688.452 |
| 17/10/2023 | 83,90 | 83,10 | -0,84% | 82,18 | 84,00 | 82,83 | 83,10 | 83,44 | 46 | 4.125.067 |
| 16/10/2023 | 83,81 | 83,80 | 0,00% | 83,50 | 84,20 | 83,93 | 83,21 | 83,90 | 8 | 696.676 |
| 13/10/2023 | 83,02 | 83,80 | +0,42% | 83,02 | 84,89 | 83,39 | 83,18 | 83,80 | 7 | 83.393 |
| 11/10/2023 | 82,99 | 83,45 | +1,03% | 82,99 | 83,90 | 83,49 | 83,44 | 83,89 | 121 | 14.552.639 |
| 10/10/2023 | 82,49 | 82,60 | +0,12% | 82,35 | 82,60 | 82,35 | 82,41 | 82,99 | 48 | 4.661.312 |
| 9/10/2023 | 82,12 | 82,50 | +0,01% | 82,10 | 82,50 | 82,34 | 82,32 | 82,60 | 30 | 1.968.066 |
| 6/10/2023 | 82,38 | 82,49 | +0,06% | 82,34 | 82,50 | 82,45 | 82,34 | 82,46 | 14 | 1.071.876 |
| 5/10/2023 | 82,15 | 82,44 | +0,45% | 82,12 | 82,44 | 82,31 | 82,12 | 82,44 | 6 | 205.778 |
| 4/10/2023 | 82,45 | 82,07 | -0,52% | 82,05 | 82,50 | 82,16 | 82,10 | 82,49 | 13 | 460.137 |
| 3/10/2023 | 82,21 | 82,50 | +0,36% | 82,21 | 82,50 | 82,26 | 82,31 | 82,49 | 7 | 320.819 |
| 2/10/2023 | 82,57 | 82,20 | -1,62% | 81,91 | 82,57 | 82,12 | 82,20 | 82,29 | 20 | 1.034.733 |
| 29/9/2023 | 82,60 | 83,55 | +1,00% | 82,30 | 83,55 | 82,69 | 83,40 | 83,59 | 23 | 4.606.315 |
| 28/9/2023 | 82,06 | 82,72 | +0,82% | 82,06 | 82,74 | 82,25 | 82,26 | 82,72 | 18 | 2.747.191 |
| 27/9/2023 | 82,15 | 82,05 | -0,01% | 81,84 | 82,89 | 82,08 | 82,07 | 82,82 | 21 | 2.757.975 |
| 26/9/2023 | 83,10 | 82,06 | -1,25% | 82,06 | 83,11 | 82,82 | 82,20 | 82,88 | 29 | 2.741.494 |
| 25/9/2023 | 83,67 | 83,10 | -0,53% | 83,10 | 83,67 | 83,11 | 83,10 | 83,39 | 20 | 9.359.188 |
| 22/9/2023 | 83,69 | 83,54 | +0,89% | 81,84 | 83,69 | 83,04 | 83,01 | 83,55 | 47 | 6.809.535 |
| 21/9/2023 | 83,49 | 82,80 | -0,24% | 82,80 | 83,70 | 82,97 | 82,44 | 82,80 | 33 | 4.837.571 |
| 20/9/2023 | 82,10 | 83,00 | +0,84% | 82,00 | 83,69 | 82,65 | 82,84 | 83,47 | 40 | 2.562.314 |
| 19/9/2023 | 83,20 | 82,31 | -0,83% | 82,12 | 83,29 | 82,45 | 82,32 | 82,80 | 17 | 643.112 |
| 18/9/2023 | 83,48 | 83,00 | -1,07% | 82,66 | 83,49 | 82,99 | 82,65 | 83,00 | 31 | 3.220.031 |
| 15/9/2023 | 82,96 | 83,90 | +2,94% | 81,50 | 83,90 | 82,66 | 82,03 | 83,68 | 382 | 11.482.014 |
| 14/9/2023 | 81,42 | 81,50 | +0,21% | 81,41 | 81,93 | 81,60 | 81,47 | 81,91 | 10 | 962.904 |
| 13/9/2023 | 81,40 | 81,33 | -0,07% | 81,33 | 81,87 | 81,56 | 81,34 | 81,84 | 47 | 7.193.714 |
| 12/9/2023 | 82,71 | 81,39 | -1,35% | 81,38 | 82,71 | 81,62 | 81,39 | 82,46 | 495 | 18.872.155 |
| 11/9/2023 | 82,83 | 82,50 | +0,10% | 82,42 | 83,01 | 82,70 | 82,50 | 82,78 | 21 | 2.109.013 |
| 8/9/2023 | 82,80 | 82,42 | -0,29% | 82,36 | 82,96 | 82,61 | 82,41 | 82,87 | 17 | 636.138 |
| 6/9/2023 | 83,12 | 82,66 | -0,55% | 82,19 | 83,12 | 82,38 | 82,36 | 82,67 | 28 | 2.413.940 |
| 5/9/2023 | 83,00 | 83,12 | +0,13% | 82,56 | 84,44 | 83,12 | 83,11 | 83,12 | 25 | 3.067.277 |
| 4/9/2023 | 82,42 | 83,01 | +0,28% | 82,42 | 84,00 | 83,31 | 83,01 | 84,00 | 44 | 4.757.463 |
| 1/9/2023 | 83,29 | 82,78 | -0,84% | 82,00 | 83,29 | 82,41 | 82,35 | 82,95 | 32 | 2.398.418 |
| 31/8/2023 | 82,16 | 83,48 | +1,00% | 82,16 | 83,53 | 83,21 | 83,40 | 83,49 | 42 | 2.421.469 |
| 30/8/2023 | 83,04 | 82,65 | +0,01% | 82,64 | 83,04 | 82,66 | 82,66 | 83,05 | 27 | 2.116.125 |
| 29/8/2023 | 82,80 | 82,64 | +0,05% | 82,16 | 83,04 | 82,38 | 82,25 | 83,03 | 58 | 4.646.609 |
| 28/8/2023 | 83,29 | 82,60 | -1,03% | 82,20 | 83,29 | 82,27 | 82,80 | 83,02 | 42 | 9.848.344 |
| 25/8/2023 | 83,53 | 83,46 | +0,32% | 83,20 | 83,53 | 83,43 | 83,35 | 83,46 | 10 | 300.377 |
| 24/8/2023 | 83,62 | 83,19 | +0,53% | 82,27 | 83,63 | 82,91 | 82,50 | 83,17 | 18 | 480.895 |
| 23/8/2023 | 82,01 | 82,75 | -0,04% | 82,01 | 82,75 | 82,43 | 82,75 | 83,47 | 31 | 3.709.676 |
| 22/8/2023 | 82,99 | 82,78 | +0,58% | 82,01 | 82,99 | 82,21 | 82,03 | 82,79 | 71 | 10.252.797 |
| 21/8/2023 | 83,74 | 82,30 | -1,71% | 82,29 | 83,74 | 82,76 | 82,51 | 82,93 | 55 | 4.883.241 |
| 18/8/2023 | 83,99 | 83,73 | -0,44% | 83,01 | 83,99 | 83,34 | 83,11 | 84,00 | 46 | 3.367.025 |
| 17/8/2023 | 84,00 | 84,10 | 0,00% | 83,05 | 84,39 | 83,47 | 83,23 | 84,28 | 63 | 9.382.601 |
| 16/8/2023 | 83,95 | 84,10 | +0,18% | 83,52 | 84,10 | 83,96 | 83,53 | 84,10 | 29 | 1.360.250 |
| 15/8/2023 | 84,28 | 83,95 | +0,05% | 83,95 | 84,29 | 84,03 | 83,52 | 83,90 | 38 | 1.235.274 |
| 14/8/2023 | 84,36 | 83,91 | -0,14% | 83,31 | 84,40 | 83,53 | 83,94 | 84,27 | 49 | 5.028.795 |
| 11/8/2023 | 84,49 | 84,03 | -0,53% | 84,03 | 84,49 | 84,40 | 84,03 | 84,35 | 11 | 236.325 |
| 10/8/2023 | 84,02 | 84,48 | +0,55% | 84,02 | 84,50 | 84,12 | 84,03 | 84,45 | 23 | 2.044.356 |
| 9/8/2023 | 84,50 | 84,02 | -0,20% | 84,02 | 84,50 | 84,06 | 84,02 | 84,22 | 14 | 1.437.540 |
| 8/8/2023 | 84,00 | 84,19 | +0,23% | 84,00 | 88,45 | 84,58 | 84,20 | 86,98 | 20 | 1.903.195 |
| 7/8/2023 | 84,42 | 84,00 | -0,57% | 84,00 | 84,79 | 84,14 | 84,00 | 84,93 | 20 | 866.677 |
| 4/8/2023 | 83,25 | 84,48 | +1,48% | 83,25 | 84,54 | 83,94 | 83,51 | 83,97 | 15 | 1.662.123 |
| 3/8/2023 | 83,10 | 83,25 | -0,06% | 83,10 | 83,90 | 83,76 | 83,18 | 83,88 | 19 | 1.222.940 |
| 2/8/2023 | 83,23 | 83,30 | -0,48% | 83,20 | 83,96 | 83,30 | 83,20 | 83,40 | 23 | 2.440.733 |
| 1/8/2023 | 84,68 | 83,70 | -1,18% | 83,07 | 84,68 | 83,73 | 83,70 | 83,73 | 28 | 1.624.437 |
| 31/7/2023 | 84,42 | 84,70 | 0,00% | 84,42 | 86,78 | 84,98 | 84,71 | 85,99 | 70 | 11.005.709 |
| 28/7/2023 | 84,74 | 84,70 | +0,80% | 84,50 | 84,74 | 84,58 | 84,70 | 84,80 | 17 | 1.260.361 |
| 27/7/2023 | 84,23 | 84,03 | +0,92% | 83,47 | 84,50 | 83,98 | 83,69 | 84,27 | 36 | 3.334.181 |
| 26/7/2023 | 84,89 | 83,26 | -1,13% | 83,26 | 84,90 | 84,14 | 83,27 | 84,25 | 48 | 1.758.666 |
| 25/7/2023 | 83,74 | 84,21 | +0,02% | 83,74 | 84,90 | 84,39 | 84,22 | 84,89 | 24 | 2.076.091 |
| 24/7/2023 | 84,20 | 84,19 | -0,01% | 83,74 | 84,20 | 84,16 | 84,19 | 84,20 | 21 | 1.026.774 |
| 21/7/2023 | 84,28 | 84,20 | +0,36% | 84,18 | 84,28 | 84,25 | 84,01 | 84,20 | 14 | 1.803.074 |
| 20/7/2023 | 83,75 | 83,90 | -0,02% | 83,61 | 84,27 | 83,87 | 83,61 | 84,24 | 28 | 4.302.822 |
| 19/7/2023 | 84,29 | 83,92 | +0,20% | 83,61 | 84,29 | 83,91 | 83,62 | 83,92 | 12 | 579.009 |
| 18/7/2023 | 84,11 | 83,75 | -0,06% | 82,80 | 84,42 | 83,88 | 83,75 | 84,00 | 31 | 3.816.811 |
| 17/7/2023 | 84,00 | 83,80 | -0,12% | 83,29 | 84,01 | 83,92 | 83,80 | 83,82 | 32 | 4.095.359 |
| 14/7/2023 | 83,47 | 83,90 | +1,02% | 82,55 | 84,90 | 82,94 | 83,88 | 84,00 | 65 | 6.817.922 |
| 13/7/2023 | 83,03 | 83,05 | -0,60% | 83,01 | 83,50 | 83,11 | 83,00 | 83,48 | 36 | 8.004.090 |
| 12/7/2023 | 83,67 | 83,55 | +0,06% | 83,30 | 83,67 | 83,44 | 83,31 | 83,55 | 20 | 4.314.210 |
| 11/7/2023 | 83,07 | 83,50 | +0,59% | 83,05 | 83,54 | 83,33 | 83,48 | 83,50 | 16 | 3.416.534 |
| 10/7/2023 | 83,40 | 83,01 | -1,08% | 82,91 | 83,89 | 83,31 | 83,08 | 83,69 | 62 | 10.098.182 |
| 7/7/2023 | 83,98 | 83,92 | +0,52% | 83,34 | 83,98 | 83,47 | 83,92 | 83,97 | 16 | 3.055.022 |
| 6/7/2023 | 83,77 | 83,49 | -0,37% | 83,34 | 83,77 | 83,49 | 83,46 | 83,49 | 9 | 325.635 |
| 5/7/2023 | 83,95 | 83,80 | +0,12% | 83,80 | 84,00 | 83,97 | 83,80 | 83,98 | 20 | 2.662.106 |
| 4/7/2023 | 83,70 | 83,70 | 0,00% | 82,75 | 83,89 | 83,61 | 83,70 | 83,75 | 21 | 886.282 |
| 3/7/2023 | 82,97 | 83,70 | -0,36% | 82,55 | 83,70 | 82,93 | 82,65 | 83,65 | 82 | 22.633.099 |
| 30/6/2023 | 83,95 | 84,00 | +0,30% | 83,51 | 84,23 | 83,83 | 83,90 | 84,00 | 47 | 3.990.405 |
| 29/6/2023 | 83,75 | 83,75 | -0,04% | 83,50 | 83,77 | 83,63 | 83,50 | 83,75 | 20 | 1.212.643 |
| 28/6/2023 | 82,66 | 83,78 | +1,40% | 82,66 | 83,89 | 82,91 | 82,70 | 83,77 | 13 | 522.370 |
| 27/6/2023 | 83,46 | 82,62 | +0,10% | 82,62 | 83,47 | 83,21 | 82,69 | 83,41 | 10 | 216.348 |
| 26/6/2023 | 83,45 | 82,54 | -1,73% | 80,99 | 83,45 | 82,16 | 82,54 | 83,44 | 61 | 5.389.734 |
| 23/6/2023 | 84,23 | 83,99 | +1,03% | 83,99 | 84,23 | 84,01 | 83,30 | 83,98 | 15 | 5.183.844 |
| 22/6/2023 | 83,99 | 83,13 | -0,44% | 83,13 | 83,99 | 83,23 | 83,13 | 83,76 | 35 | 1.506.635 |
| 21/6/2023 | 83,50 | 83,50 | +0,12% | 83,50 | 83,89 | 83,52 | 83,50 | 83,89 | 12 | 918.765 |
| 20/6/2023 | 83,10 | 83,40 | +0,35% | 83,10 | 83,80 | 83,38 | 83,26 | 83,80 | 15 | 825.530 |
| 19/6/2023 | 83,38 | 83,11 | -0,32% | 83,11 | 83,85 | 83,40 | 83,10 | 83,35 | 26 | 10.801.070 |
| 16/6/2023 | 83,42 | 83,38 | -0,05% | 83,05 | 83,42 | 83,07 | 83,06 | 83,38 | 21 | 1.794.440 |
| 15/6/2023 | 83,01 | 83,42 | +0,49% | 83,01 | 83,73 | 83,35 | 83,05 | 83,42 | 14 | 216.716 |
| 14/6/2023 | 82,72 | 83,01 | +0,35% | 82,72 | 83,23 | 83,02 | 82,90 | 83,01 | 16 | 1.469.596 |
| 13/6/2023 | 83,80 | 82,72 | -0,58% | 82,72 | 83,80 | 83,03 | 82,72 | 82,88 | 19 | 2.781.579 |
| 12/6/2023 | 83,50 | 83,20 | +0,29% | 82,02 | 83,98 | 83,14 | 82,68 | 83,20 | 29 | 1.696.218 |
| 9/6/2023 | 82,91 | 82,96 | +0,02% | 82,21 | 83,50 | 83,01 | 82,99 | 83,49 | 25 | 2.158.478 |
| 7/6/2023 | 82,53 | 82,94 | +0,50% | 82,03 | 82,99 | 82,77 | 82,03 | 82,64 | 14 | 728.436 |
| 6/6/2023 | 82,51 | 82,53 | +0,02% | 81,70 | 82,81 | 82,48 | 82,53 | 82,79 | 31 | 2.639.670 |
| 5/6/2023 | 82,98 | 82,51 | +0,44% | 82,51 | 82,98 | 82,87 | 82,51 | 82,95 | 20 | 1.408.842 |
| 2/6/2023 | 82,17 | 82,15 | -0,01% | 82,15 | 82,98 | 82,66 | 82,16 | 82,94 | 34 | 7.167.348 |
| 1/6/2023 | 82,18 | 82,16 | -1,23% | 81,15 | 82,18 | 81,47 | 81,88 | 82,16 | 32 | 993.977 |
| 31/5/2023 | 82,65 | 83,18 | +0,69% | 82,41 | 83,18 | 82,71 | 82,61 | 83,18 | 20 | 297.760 |
| 30/5/2023 | 82,22 | 82,61 | +0,47% | 82,22 | 82,61 | 82,38 | 82,55 | 82,85 | 5 | 164.776 |
| 29/5/2023 | 82,71 | 82,22 | -0,58% | 82,10 | 83,19 | 82,25 | 82,65 | 82,91 | 33 | 2.089.375 |
| 26/5/2023 | 82,82 | 82,70 | -0,14% | 81,80 | 82,88 | 82,11 | 82,70 | 83,18 | 19 | 1.157.838 |
| 25/5/2023 | 82,49 | 82,82 | +1,76% | 82,37 | 83,37 | 82,61 | 82,82 | 83,35 | 34 | 3.635.174 |
| 24/5/2023 | 82,89 | 81,39 | -1,70% | 81,39 | 83,35 | 83,01 | 81,61 | 82,82 | 32 | 10.136.457 |
| 23/5/2023 | 82,88 | 82,80 | -0,10% | 81,24 | 83,38 | 82,69 | 81,72 | 82,90 | 29 | 2.365.080 |
| 22/5/2023 | 83,30 | 82,88 | -0,49% | 82,55 | 83,40 | 83,07 | 82,61 | 82,88 | 23 | 2.035.305 |
| 19/5/2023 | 81,50 | 83,29 | +1,83% | 81,50 | 83,40 | 82,14 | 83,10 | 83,29 | 13 | 936.485 |
| 18/5/2023 | 81,49 | 81,79 | +0,48% | 81,43 | 81,79 | 81,50 | 81,51 | 81,91 | 23 | 5.762.462 |
| 17/5/2023 | 80,71 | 81,40 | +1,14% | 80,71 | 81,49 | 80,99 | 80,83 | 81,40 | 30 | 1.320.224 |
| 16/5/2023 | 80,50 | 80,48 | -0,02% | 80,17 | 81,00 | 80,56 | 80,49 | 80,83 | 43 | 1.990.047 |
| 15/5/2023 | 81,00 | 80,50 | -0,38% | 79,32 | 81,00 | 80,51 | 80,40 | 80,50 | 42 | 5.298.173 |
| 12/5/2023 | 80,79 | 80,81 | -0,20% | 80,20 | 80,95 | 80,77 | 80,80 | 80,81 | 15 | 848.103 |
| 11/5/2023 | 80,59 | 80,97 | +2,07% | 79,16 | 80,97 | 79,65 | 79,37 | 80,87 | 53 | 12.243.171 |
| 10/5/2023 | 78,98 | 79,33 | +0,99% | 78,84 | 79,46 | 79,26 | 79,06 | 79,33 | 40 | 4.478.400 |
| 9/5/2023 | 79,26 | 78,55 | -0,59% | 78,51 | 80,40 | 79,09 | 78,56 | 79,65 | 311 | 30.491.698 |
| 8/5/2023 | 80,55 | 79,02 | -1,75% | 78,95 | 80,99 | 80,23 | 79,01 | 80,05 | 84 | 6.049.504 |
| 5/5/2023 | 79,95 | 80,43 | +0,79% | 79,55 | 80,43 | 79,80 | 79,69 | 80,43 | 46 | 12.066.048 |
| 4/5/2023 | 79,32 | 79,80 | -0,13% | 78,66 | 79,81 | 79,59 | 79,48 | 79,80 | 9 | 270.606 |
| 3/5/2023 | 78,54 | 79,90 | -0,09% | 78,54 | 79,96 | 79,31 | 79,32 | 79,91 | 29 | 2.236.769 |
| 2/5/2023 | 78,99 | 79,97 | -0,57% | 78,49 | 80,15 | 79,15 | 78,65 | 78,98 | 29 | 2.533.033 |
| 28/4/2023 | 79,11 | 80,43 | +1,71% | 79,08 | 80,44 | 79,56 | 79,42 | 80,70 | 19 | 2.371.077 |
| 27/4/2023 | 79,79 | 79,08 | +0,38% | 79,07 | 79,96 | 79,39 | 79,08 | 80,32 | 27 | 4.588.797 |
| 26/4/2023 | 78,89 | 78,78 | -0,14% | 78,36 | 79,09 | 78,60 | 78,77 | 79,09 | 24 | 2.971.202 |
| 25/4/2023 | 78,98 | 78,89 | +0,11% | 78,22 | 79,14 | 78,90 | 78,61 | 78,89 | 40 | 4.371.538 |
| 24/4/2023 | 79,11 | 78,80 | +0,22% | 78,65 | 79,11 | 78,77 | 78,67 | 78,84 | 32 | 4.190.777 |
| 20/4/2023 | 78,59 | 78,63 | +0,04% | 78,59 | 78,63 | 78,61 | 78,62 | 78,88 | 8 | 1.108.409 |
| 19/4/2023 | 78,70 | 78,60 | +0,19% | 78,17 | 78,99 | 78,47 | 78,71 | 78,94 | 88 | 12.768.084 |
| 18/4/2023 | 78,48 | 78,45 | +0,84% | 77,95 | 78,94 | 78,40 | 78,45 | 78,50 | 33 | 4.916.166 |
| 17/4/2023 | 77,82 | 77,80 | 0,00% | 77,80 | 78,50 | 78,02 | 77,79 | 78,46 | 54 | 5.454.159 |
| 14/4/2023 | 77,67 | 77,80 | -0,04% | 77,09 | 77,82 | 77,67 | 77,62 | 77,80 | 43 | 3.883.556 |
| 13/4/2023 | 77,71 | 77,83 | +0,13% | 77,20 | 77,89 | 77,74 | 77,67 | 77,80 | 312 | 27.116.772 |
| 12/4/2023 | 77,80 | 77,73 | -0,09% | 77,14 | 77,94 | 77,53 | 77,44 | 77,70 | 30 | 5.272.311 |
| 11/4/2023 | 77,70 | 77,80 | +0,39% | 77,00 | 77,82 | 77,29 | 77,23 | 77,80 | 40 | 11.216.128 |
| 10/4/2023 | 77,80 | 77,50 | +0,85% | 76,81 | 77,80 | 77,30 | 77,49 | 77,50 | 26 | 2.017.785 |
| 6/4/2023 | 78,07 | 76,85 | -1,94% | 76,14 | 78,07 | 76,87 | 76,76 | 76,82 | 102 | 13.898.339 |
| 5/4/2023 | 78,09 | 78,37 | +0,40% | 78,02 | 78,46 | 78,16 | 78,08 | 78,37 | 52 | 3.931.629 |
| 4/4/2023 | 78,82 | 78,06 | -0,47% | 78,06 | 78,82 | 78,37 | 78,06 | 78,41 | 53 | 4.114.444 |
| 3/4/2023 | 79,95 | 78,43 | -2,00% | 78,42 | 79,95 | 78,67 | 78,60 | 79,00 | 38 | 2.902.937 |
| 31/3/2023 | 80,05 | 80,03 | +0,01% | 79,41 | 80,25 | 80,03 | 80,02 | 80,03 | 421 | 30.501.864 |
| 30/3/2023 | 80,40 | 80,02 | -0,35% | 80,02 | 80,40 | 80,22 | 80,03 | 80,20 | 19 | 738.098 |
| 29/3/2023 | 80,72 | 80,30 | -0,16% | 80,20 | 80,72 | 80,31 | 80,29 | 80,30 | 75 | 7.525.692 |
| 28/3/2023 | 80,80 | 80,43 | -0,31% | 80,21 | 80,80 | 80,41 | 80,38 | 80,43 | 52 | 5.307.340 |
| 27/3/2023 | 80,45 | 80,68 | +0,07% | 80,00 | 81,13 | 80,38 | 80,05 | 80,70 | 38 | 3.561.088 |
| 24/3/2023 | 80,17 | 80,62 | +0,62% | 80,03 | 80,67 | 80,15 | 80,30 | 80,61 | 35 | 2.653.051 |
| 23/3/2023 | 81,88 | 80,12 | -2,13% | 80,12 | 81,88 | 80,59 | 80,12 | 81,20 | 93 | 21.036.351 |
| 22/3/2023 | 81,86 | 81,86 | -0,11% | 81,86 | 82,27 | 81,95 | 81,95 | 82,29 | 24 | 3.319.087 |
| 21/3/2023 | 81,86 | 81,95 | 0,00% | 81,86 | 81,95 | 81,87 | 81,90 | 81,95 | 11 | 2.841.198 |
| 20/3/2023 | 82,27 | 81,95 | +0,63% | 81,85 | 82,27 | 82,06 | 81,95 | 82,20 | 11 | 311.857 |
| 17/3/2023 | 81,96 | 81,44 | -0,65% | 81,44 | 82,39 | 81,77 | 81,45 | 82,32 | 26 | 1.136.690 |
| 16/3/2023 | 82,09 | 81,97 | +0,01% | 81,69 | 82,10 | 81,74 | 81,69 | 81,98 | 24 | 1.177.112 |
| 15/3/2023 | 80,56 | 81,96 | +1,69% | 80,12 | 82,03 | 81,33 | 81,70 | 81,99 | 57 | 2.952.483 |
| 14/3/2023 | 82,07 | 80,60 | -1,72% | 80,11 | 82,50 | 81,55 | 80,58 | 81,60 | 57 | 2.944.277 |
| 13/3/2023 | 82,51 | 82,01 | -0,61% | 82,01 | 82,51 | 82,27 | 82,00 | 82,01 | 18 | 855.654 |
| 10/3/2023 | 83,00 | 82,51 | -0,59% | 82,45 | 83,00 | 82,56 | 82,47 | 82,51 | 30 | 3.640.943 |
| 9/3/2023 | 85,69 | 83,00 | -0,32% | 83,00 | 85,69 | 83,29 | 82,95 | 83,00 | 21 | 982.859 |
| 8/3/2023 | 84,09 | 83,27 | -0,98% | 82,90 | 85,95 | 84,41 | 83,25 | 83,28 | 53 | 6.136.995 |
| 7/3/2023 | 83,21 | 84,09 | +1,07% | 83,20 | 84,09 | 83,41 | 83,20 | 84,09 | 11 | 1.201.177 |
| 6/3/2023 | 83,00 | 83,20 | -0,16% | 82,91 | 84,97 | 83,19 | 83,20 | 83,30 | 32 | 2.013.395 |
| 3/3/2023 | 83,21 | 83,33 | +0,29% | 83,05 | 83,33 | 83,21 | 82,90 | 83,50 | 28 | 6.349.408 |
| 2/3/2023 | 83,04 | 83,09 | -0,01% | 83,04 | 83,11 | 83,09 | 83,09 | 83,45 | 15 | 1.113.442 |
| 1/3/2023 | 83,60 | 83,10 | -1,26% | 82,86 | 83,60 | 83,07 | 83,10 | 83,48 | 25 | 2.982.389 |
| 28/2/2023 | 84,19 | 84,16 | -0,05% | 82,99 | 84,19 | 83,52 | 83,98 | 84,17 | 49 | 2.656.096 |
| 27/2/2023 | 83,51 | 84,20 | +0,83% | 83,51 | 84,20 | 83,55 | 83,55 | 84,39 | 26 | 1.863.377 |
| 24/2/2023 | 83,36 | 83,51 | +0,18% | 82,86 | 83,84 | 83,33 | 82,96 | 83,70 | 43 | 2.525.038 |
| 23/2/2023 | 83,30 | 83,36 | +0,01% | 83,23 | 83,41 | 83,29 | 83,36 | 83,42 | 26 | 2.540.503 |
| 22/2/2023 | 83,48 | 83,35 | -0,14% | 83,00 | 83,48 | 83,22 | 83,05 | 83,35 | 33 | 907.104 |
| 17/2/2023 | 83,30 | 83,47 | +0,51% | 83,11 | 83,47 | 83,30 | 83,10 | 83,48 | 16 | 1.932.711 |
| 16/2/2023 | 83,12 | 83,05 | +0,21% | 83,05 | 83,12 | 83,07 | 82,88 | 83,10 | 12 | 1.944.039 |
| 15/2/2023 | 83,76 | 82,88 | -1,06% | 82,88 | 83,76 | 83,37 | 82,88 | 83,88 | 86 | 7.370.180 |
| 14/2/2023 | 83,05 | 83,77 | +0,87% | 83,05 | 83,99 | 83,77 | 83,08 | 83,83 | 68 | 5.118.362 |
| 13/2/2023 | 83,71 | 83,05 | -1,19% | 83,05 | 84,19 | 83,74 | 83,04 | 84,19 | 97 | 5.878.868 |
| 10/2/2023 | 84,18 | 84,05 | -0,12% | 84,00 | 84,18 | 84,03 | 84,00 | 84,50 | 11 | 1.403.447 |
| 9/2/2023 | 85,56 | 84,15 | -0,47% | 84,09 | 85,56 | 84,23 | 84,10 | 84,29 | 17 | 817.118 |
| 8/2/2023 | 83,74 | 84,55 | +2,15% | 83,74 | 84,55 | 84,20 | 83,73 | 86,00 | 18 | 1.978.746 |
| 7/2/2023 | 84,45 | 82,77 | -1,95% | 82,67 | 87,04 | 86,86 | 82,88 | 87,01 | 162 | 104.516.388 |
| 6/2/2023 | 86,01 | 84,42 | -1,85% | 84,29 | 86,01 | 85,59 | 84,44 | 85,99 | 27 | 9.424.138 |
| 3/2/2023 | 86,82 | 86,01 | -0,94% | 86,01 | 86,90 | 86,30 | 86,01 | 86,68 | 26 | 4.591.260 |
| 2/2/2023 | 86,50 | 86,83 | +0,38% | 86,01 | 86,84 | 86,52 | 86,01 | 86,84 | 29 | 3.123.404 |
| 1/2/2023 | 84,57 | 86,50 | 0,00% | 84,56 | 86,88 | 86,04 | 86,03 | 86,60 | 46 | 6.108.974 |
| 31/1/2023 | 86,49 | 86,50 | +0,01% | 86,14 | 86,99 | 86,68 | 86,25 | 86,50 | 64 | 6.847.855 |
| 30/1/2023 | 86,20 | 86,49 | +0,34% | 86,01 | 86,78 | 86,05 | 86,30 | 86,49 | 39 | 5.842.869 |
| 27/1/2023 | 86,85 | 86,20 | -0,75% | 86,14 | 87,00 | 86,79 | 86,03 | 86,99 | 47 | 5.294.229 |
| 26/1/2023 | 86,90 | 86,85 | -0,08% | 86,63 | 86,90 | 86,78 | 86,69 | 86,89 | 18 | 6.890.535 |
| 25/1/2023 | 86,60 | 86,92 | +1,05% | 86,03 | 87,00 | 86,76 | 86,63 | 87,07 | 28 | 4.971.642 |
| 24/1/2023 | 86,25 | 86,02 | -0,27% | 86,01 | 86,65 | 86,17 | 86,02 | 86,64 | 46 | 8.419.560 |
| 23/1/2023 | 86,76 | 86,25 | -0,59% | 86,25 | 87,28 | 86,87 | 86,21 | 86,30 | 114 | 19.294.724 |