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.
RSID3F - ROSSI RESID - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,90 | 1,91 | -1,55% | 1,90 | 1,98 | 1,93 | 1,91 | 1,96 | 6 | 1.163 |
| 5/9/2025 | 1,92 | 1,94 | +1,04% | 1,92 | 1,98 | 1,93 | 1,92 | 1,98 | 7 | 5.230 |
| 4/9/2025 | 1,98 | 1,92 | -3,03% | 1,92 | 1,98 | 1,95 | 1,92 | 1,98 | 4 | 3.900 |
| 3/9/2025 | 1,90 | 1,98 | +0,51% | 1,90 | 1,98 | 1,94 | 1,90 | 1,98 | 10 | 17.149 |
| 2/9/2025 | 2,06 | 1,97 | -1,01% | 1,90 | 2,06 | 1,93 | 1,90 | 1,95 | 7 | 27.913 |
| 1/9/2025 | 1,99 | 1,99 | +2,58% | 1,99 | 1,99 | 1,99 | 1,95 | 1,99 | 4 | 2.189 |
| 29/8/2025 | 1,94 | 1,94 | -1,02% | 1,94 | 2,00 | 1,96 | 1,94 | 2,06 | 5 | 10.626 |
| 28/8/2025 | 1,97 | 1,96 | 0,00% | 1,96 | 2,01 | 1,97 | 1,96 | 1,99 | 27 | 64.064 |
| 27/8/2025 | 1,98 | 1,96 | +1,03% | 1,95 | 1,98 | 1,96 | 1,96 | 1,97 | 11 | 9.055 |
| 26/8/2025 | 1,94 | 1,94 | +1,04% | 1,93 | 1,94 | 1,93 | 1,92 | 1,98 | 6 | 9.854 |
| 25/8/2025 | 2,00 | 1,92 | -1,54% | 1,92 | 2,00 | 1,93 | 1,92 | 2,00 | 2 | 20.360 |
| 22/8/2025 | 1,96 | 1,95 | +1,56% | 1,92 | 1,96 | 1,93 | 1,94 | 2,00 | 9 | 41.077 |
| 21/8/2025 | 1,96 | 1,92 | +0,52% | 1,92 | 1,96 | 1,94 | 1,92 | 1,96 | 3 | 6.015 |
| 19/8/2025 | 1,97 | 1,91 | -1,04% | 1,91 | 1,97 | 1,91 | 1,92 | 1,93 | 5 | 10.893 |
| 18/8/2025 | 1,98 | 1,93 | 0,00% | 1,93 | 1,98 | 1,95 | 1,93 | 1,95 | 3 | 9.404 |
| 15/8/2025 | 1,91 | 1,93 | +1,05% | 1,91 | 1,98 | 1,93 | 1,93 | 1,95 | 6 | 11.198 |
| 14/8/2025 | 1,90 | 1,91 | -1,55% | 1,90 | 1,91 | 1,90 | 1,91 | 1,99 | 2 | 4.965 |
| 13/8/2025 | 1,90 | 1,94 | +1,04% | 1,89 | 1,99 | 1,90 | 1,94 | 1,98 | 7 | 24.183 |
| 12/8/2025 | 1,99 | 1,92 | -0,52% | 1,89 | 1,99 | 1,92 | 1,92 | 1,99 | 19 | 65.090 |
| 11/8/2025 | 1,90 | 1,93 | +3,21% | 1,90 | 1,93 | 1,91 | 1,93 | 1,95 | 3 | 1.337 |
| 8/8/2025 | 1,90 | 1,87 | +3,31% | 1,82 | 1,97 | 1,88 | 1,87 | 1,98 | 38 | 76.707 |
| 7/8/2025 | 1,91 | 1,81 | -5,73% | 1,81 | 2,02 | 1,89 | 1,75 | 1,90 | 18 | 66.620 |
| 6/8/2025 | 1,88 | 1,92 | -4,00% | 1,88 | 1,92 | 1,89 | 1,94 | 2,04 | 3 | 13.263 |
| 5/8/2025 | 1,87 | 2,00 | +4,71% | 1,87 | 2,00 | 1,93 | 1,92 | 2,04 | 3 | 9.307 |
| 4/8/2025 | 1,99 | 1,91 | -3,05% | 1,91 | 1,99 | 1,98 | 1,91 | 2,05 | 2 | 7.554 |
| 1/8/2025 | 1,91 | 1,97 | +12,57% | 1,91 | 1,97 | 1,91 | 1,97 | 2,05 | 3 | 4.208 |
| 31/7/2025 | 1,90 | 1,75 | -15,46% | 1,75 | 1,90 | 1,89 | 1,90 | 2,07 | 3 | 2.835 |
| 30/7/2025 | 2,02 | 2,07 | +2,48% | 2,02 | 2,07 | 2,04 | 1,90 | 2,05 | 8 | 10.446 |
| 29/7/2025 | 2,02 | 2,02 | +1,00% | 2,02 | 2,02 | 2,02 | 1,90 | 2,02 | 1 | 202 |
| 28/7/2025 | 2,06 | 2,00 | -2,44% | 1,90 | 2,09 | 2,02 | 1,90 | 1,96 | 10 | 20.843 |
| 25/7/2025 | 2,05 | 2,05 | +5,13% | 2,05 | 2,05 | 2,05 | 1,95 | 2,05 | 6 | 6.355 |
| 24/7/2025 | 1,96 | 1,95 | 0,00% | 1,95 | 1,96 | 1,95 | 1,95 | 1,96 | 4 | 3.322 |
| 23/7/2025 | 2,06 | 1,95 | -2,50% | 1,95 | 2,06 | 1,97 | 1,94 | 1,95 | 9 | 4.334 |
| 22/7/2025 | 1,98 | 2,00 | +7,53% | 1,86 | 2,00 | 1,92 | 1,89 | 2,00 | 11 | 55.771 |
| 21/7/2025 | 2,06 | 1,86 | -2,62% | 1,86 | 2,06 | 1,93 | 1,86 | 1,92 | 16 | 64.155 |
| 18/7/2025 | 1,91 | 1,91 | -4,98% | 1,91 | 2,01 | 1,94 | 1,91 | 2,05 | 3 | 7.187 |
| 17/7/2025 | 2,01 | 2,01 | +1,01% | 1,70 | 2,01 | 1,93 | 1,80 | 2,06 | 12 | 24.731 |
| 16/7/2025 | 1,94 | 1,99 | -3,40% | 1,90 | 1,99 | 1,95 | 2,01 | 2,17 | 9 | 40.605 |
| 15/7/2025 | 1,96 | 2,06 | +7,29% | 1,96 | 2,07 | 2,05 | 2,02 | 2,06 | 7 | 10.685 |
| 14/7/2025 | 2,09 | 1,92 | -1,54% | 1,86 | 2,09 | 2,05 | 1,92 | 2,00 | 8 | 13.556 |
| 11/7/2025 | 2,06 | 1,95 | -0,51% | 1,86 | 2,06 | 1,99 | 1,87 | 2,06 | 6 | 19.779 |
| 10/7/2025 | 2,06 | 1,96 | -2,49% | 1,96 | 2,07 | 2,00 | 1,98 | 2,06 | 10 | 25.688 |
| 9/7/2025 | 2,01 | 2,01 | -0,99% | 2,01 | 2,02 | 2,01 | 2,01 | 2,05 | 6 | 25.331 |
| 8/7/2025 | 2,03 | 2,03 | +1,00% | 2,03 | 2,05 | 2,03 | 2,01 | 2,06 | 6 | 10.790 |
| 7/7/2025 | 2,08 | 2,01 | -4,29% | 2,01 | 2,08 | 2,01 | 2,03 | 2,08 | 2 | 3.022 |
| 4/7/2025 | 2,10 | 2,10 | +0,48% | 2,00 | 2,10 | 2,08 | 2,03 | 2,10 | 5 | 1.670 |
| 3/7/2025 | 2,00 | 2,09 | +3,47% | 2,00 | 2,10 | 2,03 | 2,01 | 2,09 | 8 | 42.119 |
| 2/7/2025 | 1,97 | 2,02 | -1,46% | 1,97 | 2,10 | 2,05 | 1,98 | 2,05 | 239 | 996.954 |
| 1/7/2025 | 2,05 | 2,05 | +1,99% | 1,97 | 2,10 | 2,06 | 1,99 | 2,07 | 325 | 1.057.288 |
| 30/6/2025 | 2,11 | 2,01 | -3,37% | 1,96 | 2,11 | 2,04 | 1,96 | 2,17 | 10 | 52.629 |
| 27/6/2025 | 1,96 | 2,08 | +1,46% | 1,96 | 2,08 | 2,04 | 1,97 | 2,08 | 106 | 1.253.940 |
| 26/6/2025 | 2,05 | 2,05 | +0,49% | 1,99 | 2,07 | 2,03 | 2,01 | 2,10 | 445 | 2.058.499 |
| 25/6/2025 | 2,05 | 2,04 | -0,49% | 2,00 | 2,05 | 2,01 | 1,96 | 2,04 | 478 | 1.445.949 |
| 24/6/2025 | 1,98 | 2,05 | +2,50% | 1,98 | 2,05 | 2,04 | 1,96 | 2,05 | 56 | 572.802 |
| 23/6/2025 | 2,06 | 2,00 | -1,96% | 1,98 | 2,06 | 2,01 | 2,02 | 2,08 | 940 | 4.661.854 |
| 20/6/2025 | 2,02 | 2,04 | +0,99% | 2,00 | 2,06 | 2,02 | 2,00 | 2,09 | 820 | 4.081.328 |
| 18/6/2025 | 2,06 | 2,02 | 0,00% | 2,02 | 2,08 | 2,03 | 2,02 | 2,08 | 3 | 6.912 |
| 17/6/2025 | 2,01 | 2,02 | -1,94% | 2,01 | 2,06 | 2,03 | 2,02 | 2,06 | 12 | 53.243 |
| 16/6/2025 | 2,14 | 2,06 | -2,83% | 2,06 | 2,23 | 2,17 | 2,02 | 2,14 | 15 | 74.665 |
| 13/6/2025 | 2,04 | 2,12 | +3,41% | 2,01 | 2,13 | 2,10 | 2,04 | 2,12 | 30 | 223.265 |
| 12/6/2025 | 2,04 | 2,05 | 0,00% | 2,04 | 2,12 | 2,05 | 2,05 | 2,11 | 11 | 24.046 |
| 11/6/2025 | 2,09 | 2,05 | -1,44% | 2,03 | 2,09 | 2,06 | 2,05 | 2,09 | 4 | 10.097 |
| 10/6/2025 | 2,01 | 2,08 | +3,48% | 2,01 | 2,13 | 2,05 | 2,03 | 2,08 | 33 | 394.277 |
| 9/6/2025 | 1,95 | 2,01 | 0,00% | 1,95 | 2,05 | 2,02 | 1,99 | 2,04 | 37 | 218.941 |
| 6/6/2025 | 1,92 | 2,01 | +5,24% | 1,79 | 2,05 | 1,98 | 1,93 | 2,00 | 13 | 40.022 |
| 5/6/2025 | 1,85 | 1,91 | +6,11% | 1,78 | 1,91 | 1,87 | 1,88 | 1,91 | 16 | 116.603 |
| 4/6/2025 | 1,85 | 1,80 | +1,69% | 1,80 | 1,89 | 1,83 | 1,78 | 1,89 | 14 | 24.946 |
| 3/6/2025 | 1,76 | 1,77 | -2,21% | 1,69 | 1,89 | 1,81 | 1,72 | 1,80 | 51 | 449.877 |
| 2/6/2025 | 1,89 | 1,81 | -6,22% | 1,78 | 1,92 | 1,86 | 1,79 | 1,82 | 52 | 59.130 |
| 30/5/2025 | 1,91 | 1,93 | -2,03% | 1,91 | 1,97 | 1,95 | 1,93 | 1,96 | 112 | 741.188 |
| 29/5/2025 | 1,93 | 1,97 | +2,07% | 1,92 | 1,97 | 1,92 | 1,92 | 1,97 | 9 | 22.112 |
| 28/5/2025 | 1,97 | 1,93 | -0,52% | 1,93 | 2,02 | 1,97 | 1,90 | 1,94 | 177 | 1.299.675 |
| 27/5/2025 | 1,94 | 1,94 | -2,51% | 1,94 | 1,94 | 1,94 | 1,92 | 2,04 | 4 | 10.476 |
| 26/5/2025 | 1,90 | 1,99 | +4,74% | 1,90 | 2,05 | 1,97 | 1,91 | 2,04 | 376 | 3.142.337 |
| 23/5/2025 | 1,90 | 1,90 | -2,06% | 1,90 | 1,94 | 1,91 | 1,90 | 1,96 | 35 | 29.715 |
| 22/5/2025 | 1,96 | 1,94 | -1,02% | 1,94 | 2,03 | 1,99 | 1,94 | 1,96 | 232 | 1.103.976 |
| 21/5/2025 | 2,01 | 1,96 | +1,55% | 1,88 | 2,04 | 1,99 | 1,89 | 1,95 | 146 | 1.144.385 |
| 20/5/2025 | 1,89 | 1,93 | +2,66% | 1,83 | 1,94 | 1,89 | 1,84 | 1,92 | 21 | 93.687 |
| 19/5/2025 | 2,01 | 1,88 | -6,00% | 1,85 | 2,01 | 1,92 | 1,88 | 1,91 | 35 | 149.660 |
| 16/5/2025 | 2,00 | 2,00 | +0,50% | 1,99 | 2,00 | 1,99 | 1,98 | 2,04 | 6 | 13.990 |
| 15/5/2025 | 2,01 | 1,99 | -1,49% | 1,95 | 2,08 | 2,05 | 1,99 | 2,05 | 79 | 556.713 |
| 14/5/2025 | 2,05 | 2,02 | -2,42% | 2,02 | 2,05 | 2,04 | 2,03 | 2,11 | 3 | 2.867 |
| 13/5/2025 | 2,10 | 2,07 | -1,43% | 1,98 | 2,10 | 2,04 | 2,03 | 2,08 | 14 | 70.392 |
| 12/5/2025 | 2,20 | 2,10 | +0,96% | 2,10 | 2,20 | 2,13 | 2,08 | 2,18 | 604 | 7.381.932 |
| 9/5/2025 | 2,20 | 2,08 | -1,89% | 2,08 | 2,20 | 2,11 | 2,08 | 2,15 | 276 | 2.691.836 |
| 8/5/2025 | 2,10 | 2,12 | +0,95% | 2,05 | 2,16 | 2,11 | 2,12 | 2,19 | 275 | 2.760.380 |
| 7/5/2025 | 2,14 | 2,10 | -0,47% | 2,09 | 2,17 | 2,11 | 2,08 | 2,14 | 320 | 2.457.254 |
| 6/5/2025 | 2,16 | 2,11 | +0,96% | 2,06 | 2,16 | 2,11 | 2,08 | 2,15 | 43 | 366.100 |
| 5/5/2025 | 2,15 | 2,09 | -0,48% | 2,06 | 2,20 | 2,16 | 2,06 | 2,16 | 9 | 29.933 |
| 2/5/2025 | 2,00 | 2,10 | +1,45% | 2,00 | 2,10 | 2,03 | 2,02 | 2,18 | 4 | 6.310 |
| 29/4/2025 | 2,16 | 2,07 | -5,05% | 2,01 | 2,20 | 2,09 | 2,03 | 2,08 | 16 | 60.860 |
| 28/4/2025 | 2,23 | 2,18 | -1,80% | 2,18 | 2,25 | 2,22 | 2,17 | 2,22 | 120 | 1.765.133 |
| 25/4/2025 | 2,20 | 2,22 | -1,33% | 2,18 | 2,25 | 2,20 | 2,21 | 2,26 | 81 | 419.769 |
| 24/4/2025 | 2,25 | 2,25 | +2,27% | 2,19 | 2,27 | 2,24 | 2,20 | 2,25 | 136 | 1.384.723 |
| 23/4/2025 | 2,20 | 2,20 | +0,92% | 2,18 | 2,27 | 2,25 | 2,20 | 2,22 | 191 | 1.761.524 |
| 22/4/2025 | 2,25 | 2,18 | 0,00% | 2,10 | 2,25 | 2,15 | 2,10 | 2,19 | 22 | 63.029 |
| 17/4/2025 | 2,26 | 2,18 | -0,91% | 2,18 | 2,32 | 2,24 | 2,18 | 2,21 | 179 | 817.385 |
| 16/4/2025 | 2,47 | 2,20 | -9,84% | 2,19 | 2,47 | 2,32 | 2,17 | 2,23 | 181 | 1.440.685 |
| 15/4/2025 | 2,57 | 2,44 | 0,00% | 2,41 | 2,57 | 2,44 | 2,41 | 2,47 | 6 | 15.867 |
| 14/4/2025 | 2,45 | 2,44 | +1,67% | 2,41 | 2,48 | 2,43 | 2,41 | 2,44 | 101 | 792.687 |
| 11/4/2025 | 2,40 | 2,40 | +0,42% | 2,33 | 2,47 | 2,40 | 2,36 | 2,40 | 310 | 2.204.296 |
| 10/4/2025 | 2,61 | 2,39 | -7,36% | 2,30 | 2,61 | 2,39 | 2,35 | 2,39 | 33 | 184.871 |
| 9/4/2025 | 2,55 | 2,58 | -1,15% | 2,52 | 2,59 | 2,57 | 2,51 | 2,65 | 9 | 66.332 |
| 8/4/2025 | 2,74 | 2,61 | -5,09% | 2,53 | 2,74 | 2,62 | 2,57 | 2,65 | 11 | 68.425 |
| 7/4/2025 | 2,84 | 2,75 | -2,83% | 2,73 | 2,84 | 2,77 | 2,73 | 2,75 | 16 | 67.333 |
| 4/4/2025 | 2,93 | 2,83 | -5,35% | 2,78 | 2,96 | 2,92 | 2,78 | 2,88 | 42 | 295.551 |
| 3/4/2025 | 2,93 | 2,99 | -0,33% | 2,93 | 3,02 | 3,00 | 2,92 | 2,99 | 93 | 821.057 |
| 2/4/2025 | 2,91 | 3,00 | +2,74% | 2,90 | 3,03 | 2,98 | 2,94 | 3,04 | 408 | 4.561.933 |
| 1/4/2025 | 2,92 | 2,92 | -1,35% | 2,92 | 2,92 | 2,92 | 2,90 | 2,99 | 2 | 14.600 |
| 31/3/2025 | 2,90 | 2,96 | +0,34% | 2,88 | 2,96 | 2,93 | 2,92 | 2,96 | 4 | 38.704 |
| 28/3/2025 | 3,24 | 2,95 | -4,84% | 2,95 | 3,24 | 2,97 | 2,95 | 3,04 | 11 | 14.584 |
| 27/3/2025 | 2,94 | 3,10 | +0,65% | 2,94 | 3,10 | 2,96 | 2,97 | 3,10 | 6 | 19.560 |
| 25/3/2025 | 3,11 | 3,08 | +1,99% | 3,03 | 3,11 | 3,06 | 3,01 | 3,08 | 5 | 6.121 |
| 24/3/2025 | 2,81 | 3,02 | +5,23% | 2,81 | 3,08 | 2,99 | 2,96 | 3,06 | 143 | 1.937.514 |
| 21/3/2025 | 2,88 | 2,87 | +0,35% | 2,87 | 3,01 | 2,91 | 2,87 | 3,02 | 7 | 62.403 |
| 19/3/2025 | 3,00 | 2,86 | -3,05% | 2,86 | 3,00 | 2,92 | 2,85 | 3,01 | 8 | 88.197 |
| 18/3/2025 | 2,90 | 2,95 | -0,34% | 2,90 | 3,05 | 2,96 | 2,84 | 2,99 | 89 | 146.589 |
| 17/3/2025 | 2,92 | 2,96 | +2,42% | 2,92 | 3,00 | 2,97 | 2,92 | 3,00 | 299 | 3.135.162 |
| 14/3/2025 | 2,97 | 2,89 | -1,70% | 2,89 | 3,04 | 2,96 | 2,85 | 2,94 | 188 | 2.191.525 |
| 13/3/2025 | 3,09 | 2,94 | +0,68% | 2,84 | 3,09 | 2,93 | 2,87 | 2,95 | 202 | 2.281.985 |
| 12/3/2025 | 2,84 | 2,92 | +0,69% | 2,84 | 3,10 | 2,94 | 2,82 | 2,93 | 398 | 4.771.839 |
| 11/3/2025 | 2,85 | 2,90 | +1,40% | 2,81 | 2,90 | 2,87 | 2,91 | 2,95 | 121 | 1.551.352 |
| 10/3/2025 | 2,75 | 2,86 | +3,25% | 2,75 | 2,86 | 2,79 | 2,77 | 2,90 | 101 | 810.492 |
| 7/3/2025 | 2,80 | 2,77 | -1,77% | 2,73 | 2,81 | 2,79 | 2,76 | 2,83 | 8 | 56.101 |
| 6/3/2025 | 2,91 | 2,82 | -2,76% | 2,82 | 2,91 | 2,83 | 2,80 | 2,84 | 34 | 97.562 |
| 5/3/2025 | 2,90 | 2,90 | -4,29% | 2,90 | 3,00 | 2,90 | 2,88 | 3,25 | 10 | 72.562 |
| 28/2/2025 | 3,08 | 3,03 | -1,30% | 3,03 | 3,25 | 3,08 | 3,03 | 3,10 | 296 | 3.565.327 |
| 27/2/2025 | 3,10 | 3,07 | -1,29% | 3,07 | 3,26 | 3,17 | 3,07 | 3,20 | 194 | 1.613.778 |
| 26/2/2025 | 3,28 | 3,11 | -4,31% | 3,11 | 3,28 | 3,18 | 3,11 | 3,19 | 276 | 3.122.016 |
| 25/2/2025 | 3,28 | 3,25 | +5,52% | 3,16 | 3,28 | 3,21 | 3,16 | 3,25 | 153 | 1.720.910 |
| 24/2/2025 | 3,13 | 3,08 | +0,98% | 3,06 | 3,30 | 3,23 | 3,06 | 3,14 | 143 | 1.241.999 |
| 21/2/2025 | 3,13 | 3,05 | +0,33% | 3,04 | 3,13 | 3,07 | 3,01 | 3,12 | 222 | 4.227.725 |
| 20/2/2025 | 3,00 | 3,04 | +2,70% | 3,00 | 3,06 | 3,04 | 3,02 | 3,13 | 28 | 262.565 |
| 19/2/2025 | 2,96 | 2,96 | -2,31% | 2,96 | 3,14 | 3,06 | 2,95 | 3,00 | 292 | 3.391.035 |
| 18/2/2025 | 3,19 | 3,03 | -4,72% | 3,01 | 3,19 | 3,09 | 3,03 | 3,08 | 351 | 3.391.157 |
| 17/2/2025 | 3,18 | 3,18 | +0,32% | 3,06 | 3,19 | 3,10 | 3,08 | 3,18 | 320 | 6.500.707 |
| 14/2/2025 | 3,05 | 3,17 | +1,28% | 2,98 | 3,17 | 3,10 | 3,09 | 3,17 | 239 | 4.468.948 |
| 13/2/2025 | 3,06 | 3,13 | +2,62% | 3,02 | 3,13 | 3,08 | 3,07 | 3,17 | 577 | 7.076.763 |
| 12/2/2025 | 3,05 | 3,05 | +2,01% | 2,90 | 3,05 | 2,99 | 3,00 | 3,05 | 282 | 3.216.776 |
| 11/2/2025 | 2,99 | 2,99 | +1,36% | 2,91 | 3,05 | 2,98 | 2,99 | 3,06 | 589 | 4.991.851 |
| 10/2/2025 | 2,92 | 2,95 | -0,67% | 2,90 | 2,95 | 2,91 | 2,93 | 3,02 | 6 | 18.388 |
| 7/2/2025 | 2,98 | 2,97 | -1,33% | 2,94 | 3,03 | 2,99 | 2,88 | 2,96 | 500 | 5.403.856 |
| 6/2/2025 | 3,10 | 3,01 | +0,67% | 2,96 | 3,10 | 3,02 | 2,95 | 3,05 | 437 | 4.969.138 |
| 5/2/2025 | 3,10 | 2,99 | -3,24% | 2,95 | 3,10 | 3,01 | 3,03 | 3,10 | 767 | 11.264.830 |
| 4/2/2025 | 3,00 | 3,09 | +3,34% | 2,90 | 3,09 | 2,99 | 3,00 | 3,09 | 984 | 14.217.814 |
| 3/2/2025 | 3,02 | 2,99 | -0,66% | 2,92 | 3,02 | 2,98 | 2,91 | 2,99 | 269 | 2.874.950 |
| 31/1/2025 | 2,96 | 3,01 | +0,67% | 2,90 | 3,02 | 2,99 | 2,95 | 3,03 | 236 | 3.855.379 |
| 30/1/2025 | 2,90 | 2,99 | +4,55% | 2,90 | 3,03 | 2,97 | 2,97 | 3,06 | 91 | 878.706 |
| 29/1/2025 | 2,85 | 2,86 | -2,39% | 2,85 | 2,98 | 2,93 | 2,77 | 2,88 | 486 | 4.954.584 |
| 28/1/2025 | 2,69 | 2,93 | -0,34% | 2,69 | 3,02 | 2,95 | 2,85 | 2,93 | 730 | 9.029.746 |
| 27/1/2025 | 2,93 | 2,94 | +4,63% | 2,82 | 2,94 | 2,87 | 2,88 | 2,97 | 570 | 5.079.540 |
| 24/1/2025 | 2,94 | 2,81 | -2,09% | 2,81 | 2,94 | 2,88 | 2,81 | 2,92 | 37 | 467.294 |
| 23/1/2025 | 2,85 | 2,87 | +1,77% | 2,80 | 2,87 | 2,85 | 2,81 | 2,91 | 106 | 1.587.158 |
| 21/1/2025 | 2,94 | 2,82 | -1,74% | 2,72 | 2,94 | 2,87 | 2,75 | 3,00 | 111 | 1.463.125 |
| 20/1/2025 | 2,71 | 2,87 | +0,35% | 2,71 | 2,89 | 2,84 | 2,76 | 3,13 | 385 | 5.241.395 |
| 17/1/2025 | 2,72 | 2,86 | +2,88% | 2,72 | 2,86 | 2,79 | 2,76 | 2,86 | 92 | 1.332.758 |
| 16/1/2025 | 2,76 | 2,78 | +1,09% | 2,74 | 2,81 | 2,79 | 2,67 | 2,79 | 458 | 7.328.311 |
| 15/1/2025 | 2,70 | 2,75 | 0,00% | 2,69 | 2,75 | 2,72 | 2,73 | 2,81 | 7 | 46.384 |
| 14/1/2025 | 2,71 | 2,75 | -2,14% | 2,71 | 2,79 | 2,77 | 2,70 | 2,78 | 4 | 69.617 |
| 13/1/2025 | 2,82 | 2,81 | 0,00% | 2,64 | 2,84 | 2,70 | 2,71 | 2,81 | 716 | 6.759.981 |
| 10/1/2025 | 2,76 | 2,81 | +3,31% | 2,50 | 2,89 | 2,70 | 2,50 | 2,81 | 1.587 | 13.243.781 |
| 9/1/2025 | 2,80 | 2,72 | -4,90% | 2,72 | 3,26 | 2,86 | 2,70 | 2,76 | 1.822 | 25.185.104 |
| 8/1/2025 | 2,97 | 2,86 | -1,38% | 2,83 | 2,97 | 2,88 | 2,84 | 2,92 | 295 | 3.018.684 |
| 7/1/2025 | 2,80 | 2,90 | +0,35% | 2,77 | 2,93 | 2,86 | 2,90 | 2,96 | 1.134 | 8.725.595 |
| 6/1/2025 | 2,94 | 2,89 | +2,48% | 2,76 | 2,94 | 2,82 | 2,82 | 2,89 | 617 | 4.569.538 |
| 3/1/2025 | 2,94 | 2,82 | +4,44% | 2,51 | 2,94 | 2,80 | 2,75 | 2,90 | 714 | 9.601.989 |
| 2/1/2025 | 2,70 | 2,70 | -2,17% | 2,52 | 2,94 | 2,67 | 2,61 | 2,93 | 763 | 9.466.167 |
| 30/12/2024 | 2,50 | 2,76 | +11,74% | 2,48 | 2,85 | 2,63 | 2,72 | 2,81 | 890 | 11.325.536 |
| 27/12/2024 | 2,55 | 2,47 | -3,14% | 2,45 | 2,58 | 2,50 | 2,43 | 2,51 | 409 | 4.539.493 |
| 26/12/2024 | 2,45 | 2,55 | +4,94% | 2,16 | 2,55 | 2,44 | 2,05 | 2,54 | 315 | 1.913.969 |
| 23/12/2024 | 2,54 | 2,43 | -2,41% | 2,40 | 2,57 | 2,49 | 2,43 | 2,55 | 627 | 5.763.704 |
| 20/12/2024 | 2,56 | 2,49 | +0,40% | 2,44 | 2,56 | 2,51 | 2,39 | 2,49 | 481 | 6.910.214 |
| 19/12/2024 | 2,50 | 2,48 | +0,81% | 2,44 | 2,61 | 2,53 | 2,47 | 2,57 | 954 | 6.276.776 |
| 18/12/2024 | 2,57 | 2,46 | 0,00% | 2,46 | 2,57 | 2,48 | 2,38 | 2,43 | 6 | 12.426 |
| 17/12/2024 | 2,51 | 2,46 | +2,07% | 2,45 | 2,56 | 2,50 | 2,44 | 2,50 | 979 | 9.149.523 |
| 16/12/2024 | 2,52 | 2,41 | -3,98% | 2,41 | 2,52 | 2,50 | 2,43 | 2,49 | 6 | 7.516 |
| 13/12/2024 | 2,53 | 2,51 | +4,15% | 2,45 | 2,53 | 2,46 | 2,47 | 2,52 | 38 | 207.045 |
| 12/12/2024 | 2,45 | 2,41 | -2,43% | 2,35 | 2,48 | 2,42 | 2,44 | 2,51 | 430 | 2.610.736 |
| 11/12/2024 | 2,73 | 2,47 | -8,86% | 2,46 | 2,73 | 2,63 | 2,47 | 2,52 | 349 | 2.144.888 |
| 10/12/2024 | 2,82 | 2,71 | -1,09% | 2,71 | 2,84 | 2,81 | 2,65 | 2,75 | 71 | 443.751 |
| 9/12/2024 | 3,22 | 2,74 | -13,02% | 2,55 | 3,22 | 3,03 | 2,74 | 2,80 | 495 | 7.032.625 |
| 6/12/2024 | 3,12 | 3,15 | +0,96% | 3,12 | 3,24 | 3,21 | 3,10 | 3,16 | 92 | 1.105.295 |
| 5/12/2024 | 3,13 | 3,12 | +3,65% | 3,01 | 3,16 | 3,08 | 3,11 | 3,16 | 285 | 3.024.146 |
| 4/12/2024 | 2,93 | 3,01 | -0,99% | 2,91 | 3,12 | 3,09 | 2,98 | 3,06 | 91 | 925.938 |
| 3/12/2024 | 3,05 | 3,04 | -3,49% | 3,04 | 3,15 | 3,12 | 3,04 | 3,12 | 28 | 216.373 |
| 2/12/2024 | 3,08 | 3,15 | +1,94% | 3,00 | 3,15 | 3,10 | 3,08 | 3,17 | 128 | 1.002.997 |
| 29/11/2024 | 3,15 | 3,09 | -4,92% | 3,03 | 3,16 | 3,11 | 3,09 | 3,27 | 7 | 13.062 |
| 28/11/2024 | 3,27 | 3,25 | -0,61% | 3,17 | 3,27 | 3,22 | 3,18 | 3,27 | 82 | 1.029.111 |
| 27/11/2024 | 3,36 | 3,27 | +2,19% | 3,18 | 3,36 | 3,21 | 3,22 | 3,29 | 137 | 672.074 |
| 26/11/2024 | 3,25 | 3,20 | +1,59% | 3,18 | 3,26 | 3,20 | 3,20 | 3,26 | 143 | 1.194.209 |
| 25/11/2024 | 3,14 | 3,15 | +1,29% | 3,13 | 3,19 | 3,15 | 3,17 | 3,25 | 162 | 1.334.302 |
| 22/11/2024 | 3,23 | 3,11 | -1,58% | 3,07 | 3,23 | 3,09 | 3,11 | 3,21 | 68 | 404.641 |
| 21/11/2024 | 3,07 | 3,16 | 0,00% | 3,07 | 3,30 | 3,19 | 3,12 | 3,29 | 128 | 1.508.056 |
| 19/11/2024 | 3,21 | 3,16 | +0,32% | 3,09 | 3,21 | 3,15 | 3,15 | 3,20 | 70 | 817.979 |
| 18/11/2024 | 3,35 | 3,15 | +0,96% | 3,11 | 3,35 | 3,22 | 3,09 | 3,30 | 32 | 361.957 |
| 14/11/2024 | 3,14 | 3,12 | 0,00% | 3,12 | 3,15 | 3,14 | 3,11 | 3,35 | 7 | 27.058 |
| 13/11/2024 | 3,30 | 3,12 | -0,95% | 3,12 | 3,30 | 3,20 | 3,12 | 3,20 | 131 | 1.188.055 |
| 12/11/2024 | 3,24 | 3,15 | 0,00% | 3,14 | 3,28 | 3,21 | 3,15 | 3,19 | 184 | 2.797.071 |
| 11/11/2024 | 3,25 | 3,15 | -1,56% | 3,09 | 3,28 | 3,21 | 3,13 | 3,21 | 542 | 9.269.517 |
| 8/11/2024 | 3,11 | 3,20 | +1,91% | 3,04 | 3,22 | 3,14 | 3,14 | 3,25 | 693 | 14.331.270 |
| 7/11/2024 | 3,15 | 3,14 | +0,96% | 2,98 | 3,18 | 3,11 | 2,96 | 3,18 | 596 | 8.824.290 |
| 6/11/2024 | 3,10 | 3,11 | +0,97% | 3,02 | 3,13 | 3,08 | 3,03 | 3,13 | 172 | 2.869.149 |
| 5/11/2024 | 3,00 | 3,08 | +4,76% | 2,97 | 3,08 | 2,99 | 3,02 | 3,10 | 93 | 1.227.180 |
| 4/11/2024 | 2,98 | 2,94 | +1,38% | 2,87 | 2,98 | 2,92 | 2,90 | 2,94 | 140 | 2.578.754 |
| 1/11/2024 | 2,94 | 2,90 | -0,68% | 2,83 | 2,99 | 2,90 | 2,90 | 2,99 | 179 | 3.295.793 |
| 31/10/2024 | 3,00 | 2,92 | -2,99% | 2,92 | 3,00 | 2,96 | 2,93 | 3,05 | 15 | 50.724 |
| 30/10/2024 | 2,98 | 3,01 | +2,38% | 2,94 | 3,05 | 3,01 | 2,95 | 3,06 | 12 | 72.778 |
| 29/10/2024 | 2,91 | 2,94 | +1,73% | 2,91 | 3,00 | 2,93 | 2,89 | 2,97 | 73 | 1.294.326 |
| 28/10/2024 | 2,89 | 2,89 | +0,70% | 2,87 | 3,08 | 2,90 | 2,87 | 2,95 | 110 | 1.937.854 |
| 25/10/2024 | 2,89 | 2,87 | -0,69% | 2,87 | 2,92 | 2,90 | 2,87 | 2,97 | 10 | 22.649 |
| 24/10/2024 | 2,99 | 2,89 | -2,36% | 2,89 | 2,99 | 2,93 | 2,86 | 2,92 | 54 | 605.153 |
| 23/10/2024 | 2,96 | 2,96 | -0,34% | 2,89 | 2,96 | 2,91 | 2,88 | 2,96 | 32 | 197.102 |
| 22/10/2024 | 3,17 | 2,97 | -4,50% | 2,97 | 3,17 | 3,08 | 2,95 | 3,03 | 41 | 182.835 |
| 21/10/2024 | 3,18 | 3,11 | -4,89% | 3,10 | 3,26 | 3,19 | 3,09 | 3,13 | 146 | 1.634.262 |
| 18/10/2024 | 3,19 | 3,27 | +2,51% | 3,15 | 3,27 | 3,17 | 3,15 | 3,27 | 7 | 10.793 |
| 17/10/2024 | 3,27 | 3,19 | +0,31% | 3,18 | 3,28 | 3,22 | 3,20 | 3,27 | 170 | 2.539.217 |
| 16/10/2024 | 3,07 | 3,18 | +1,92% | 3,06 | 3,23 | 3,09 | 3,15 | 3,23 | 174 | 1.889.543 |
| 15/10/2024 | 2,96 | 3,12 | +6,12% | 2,96 | 3,13 | 3,07 | 3,05 | 3,17 | 221 | 2.618.449 |
| 14/10/2024 | 2,91 | 2,94 | +0,68% | 2,91 | 2,94 | 2,93 | 2,96 | 3,04 | 8 | 42.015 |
| 11/10/2024 | 3,03 | 2,92 | -1,68% | 2,92 | 3,03 | 2,94 | 2,93 | 3,01 | 12 | 81.867 |
| 10/10/2024 | 3,19 | 2,97 | 0,00% | 2,97 | 3,19 | 3,07 | 2,97 | 3,03 | 12 | 50.782 |
| 9/10/2024 | 3,19 | 2,97 | -4,19% | 2,97 | 3,19 | 3,02 | 2,95 | 3,04 | 10 | 27.187 |
| 8/10/2024 | 3,13 | 3,10 | +0,65% | 3,01 | 3,13 | 3,03 | 3,05 | 3,10 | 28 | 333.758 |
| 7/10/2024 | 3,12 | 3,08 | -0,96% | 3,00 | 3,24 | 3,15 | 3,08 | 3,16 | 75 | 854.030 |
| 4/10/2024 | 3,01 | 3,11 | +3,67% | 2,99 | 3,11 | 3,07 | 3,05 | 3,13 | 15 | 123.737 |
| 3/10/2024 | 3,28 | 3,00 | -8,54% | 2,99 | 3,28 | 3,04 | 3,02 | 3,09 | 46 | 285.415 |
| 2/10/2024 | 3,12 | 3,28 | +0,61% | 3,12 | 3,30 | 3,21 | 3,22 | 3,30 | 8 | 24.452 |
| 1/10/2024 | 3,34 | 3,26 | 0,00% | 3,20 | 3,34 | 3,29 | 3,22 | 3,31 | 28 | 186.774 |
| 30/9/2024 | 3,23 | 3,26 | +6,19% | 3,10 | 3,26 | 3,20 | 3,25 | 3,33 | 8 | 44.537 |
| 26/9/2024 | 3,13 | 3,07 | -1,92% | 3,07 | 3,14 | 3,08 | 3,06 | 3,11 | 22 | 299.929 |
| 25/9/2024 | 3,17 | 3,13 | +0,97% | 3,10 | 3,17 | 3,14 | 3,06 | 3,13 | 13 | 26.767 |
| 24/9/2024 | 3,06 | 3,10 | +0,32% | 3,06 | 3,18 | 3,09 | 3,09 | 3,15 | 20 | 105.015 |
| 23/9/2024 | 3,17 | 3,09 | -0,64% | 3,09 | 3,20 | 3,15 | 3,08 | 3,12 | 78 | 303.259 |
| 20/9/2024 | 3,21 | 3,11 | -4,60% | 3,09 | 3,21 | 3,13 | 3,11 | 3,20 | 33 | 159.014 |
| 19/9/2024 | 3,55 | 3,26 | -7,12% | 3,20 | 3,55 | 3,30 | 3,27 | 3,31 | 64 | 306.104 |
| 18/9/2024 | 3,68 | 3,51 | -1,96% | 3,31 | 3,68 | 3,45 | 3,47 | 3,55 | 71 | 458.568 |
| 17/9/2024 | 3,85 | 3,58 | -7,49% | 3,57 | 3,97 | 3,71 | 3,62 | 3,65 | 61 | 342.504 |
| 16/9/2024 | 4,11 | 3,87 | -3,49% | 3,87 | 4,11 | 4,00 | 3,87 | 4,05 | 13 | 56.409 |
| 13/9/2024 | 3,94 | 4,01 | +1,26% | 3,85 | 4,07 | 3,99 | 3,97 | 4,08 | 15 | 85.449 |
| 12/9/2024 | 3,95 | 3,96 | +1,80% | 3,84 | 3,96 | 3,89 | 3,86 | 4,12 | 26 | 656.197 |
| 11/9/2024 | 3,83 | 3,89 | +1,57% | 3,76 | 4,06 | 3,95 | 3,89 | 3,95 | 35 | 244.533 |
| 10/9/2024 | 3,82 | 3,83 | +2,41% | 3,80 | 3,94 | 3,86 | 3,56 | 3,88 | 13 | 130.375 |
| 9/9/2024 | 3,57 | 3,74 | +0,54% | 3,56 | 3,82 | 3,69 | 3,72 | 3,81 | 33 | 132.192 |
| 6/9/2024 | 3,68 | 3,72 | 0,00% | 3,68 | 3,81 | 3,75 | 3,55 | 3,80 | 17 | 85.680 |
| 5/9/2024 | 3,86 | 3,72 | 0,00% | 3,72 | 3,86 | 3,78 | 3,72 | 3,84 | 9 | 36.377 |
| 4/9/2024 | 3,64 | 3,72 | +2,76% | 3,64 | 3,72 | 3,69 | 3,64 | 3,78 | 22 | 51.725 |
| 3/9/2024 | 3,65 | 3,62 | -7,65% | 3,62 | 3,65 | 3,62 | 3,62 | 3,65 | 6 | 31.539 |
| 2/9/2024 | 3,60 | 3,92 | +10,42% | 3,60 | 3,95 | 3,81 | 3,63 | 4,00 | 101 | 1.170.681 |
| 30/8/2024 | 3,83 | 3,55 | -6,58% | 3,55 | 3,89 | 3,82 | 3,55 | 3,90 | 155 | 1.315.219 |
| 29/8/2024 | 3,90 | 3,80 | -1,81% | 3,80 | 3,90 | 3,88 | 3,74 | 3,88 | 142 | 841.175 |
| 28/8/2024 | 3,86 | 3,87 | +0,52% | 3,86 | 3,95 | 3,89 | 3,85 | 4,00 | 17 | 244.484 |
| 27/8/2024 | 3,90 | 3,85 | -2,28% | 3,85 | 3,95 | 3,94 | 3,85 | 3,89 | 48 | 695.438 |
| 26/8/2024 | 4,00 | 3,94 | +1,29% | 3,83 | 4,00 | 3,89 | 3,92 | 4,00 | 37 | 642.622 |
| 23/8/2024 | 3,94 | 3,89 | +1,04% | 3,84 | 4,06 | 3,89 | 3,86 | 4,00 | 87 | 560.954 |
| 22/8/2024 | 3,76 | 3,85 | -3,75% | 3,76 | 4,02 | 3,91 | 3,80 | 3,94 | 80 | 693.793 |
| 21/8/2024 | 3,95 | 4,00 | +1,52% | 3,86 | 4,03 | 3,95 | 3,93 | 4,00 | 65 | 1.099.001 |
| 20/8/2024 | 3,86 | 3,94 | +1,81% | 3,81 | 3,95 | 3,89 | 3,82 | 3,98 | 48 | 847.722 |
| 19/8/2024 | 3,88 | 3,87 | +2,65% | 3,74 | 3,97 | 3,86 | 3,87 | 3,98 | 861 | 19.163.138 |
| 16/8/2024 | 3,60 | 3,77 | +3,01% | 3,52 | 3,82 | 3,68 | 3,59 | 3,78 | 260 | 8.864.682 |
| 15/8/2024 | 3,62 | 3,66 | +0,27% | 3,54 | 3,68 | 3,59 | 3,60 | 3,72 | 473 | 15.898.367 |
| 14/8/2024 | 3,73 | 3,65 | -1,62% | 3,63 | 3,77 | 3,73 | 3,62 | 3,65 | 602 | 20.584.009 |
| 13/8/2024 | 3,77 | 3,71 | -1,07% | 3,70 | 3,96 | 3,91 | 3,70 | 3,79 | 328 | 11.684.908 |
| 12/8/2024 | 3,59 | 3,75 | +5,93% | 3,54 | 3,75 | 3,64 | 3,74 | 3,82 | 441 | 15.305.543 |
| 9/8/2024 | 3,53 | 3,54 | -1,39% | 3,37 | 3,58 | 3,49 | 3,50 | 3,57 | 628 | 19.098.197 |
| 8/8/2024 | 3,62 | 3,59 | -4,27% | 3,59 | 3,83 | 3,75 | 3,58 | 3,61 | 342 | 10.308.510 |
| 7/8/2024 | 3,74 | 3,75 | +0,54% | 3,67 | 3,75 | 3,71 | 3,69 | 3,77 | 491 | 17.070.269 |
| 6/8/2024 | 3,94 | 3,73 | -0,53% | 3,73 | 3,94 | 3,88 | 3,70 | 3,82 | 525 | 16.788.309 |
| 5/8/2024 | 3,81 | 3,75 | -3,60% | 3,70 | 3,83 | 3,75 | 3,75 | 3,81 | 382 | 11.554.511 |
| 2/8/2024 | 3,97 | 3,89 | -2,26% | 3,21 | 4,00 | 3,93 | 3,84 | 4,03 | 756 | 19.984.770 |
| 1/8/2024 | 3,95 | 3,98 | -0,75% | 3,95 | 3,98 | 3,97 | 3,93 | 4,09 | 97 | 40.194 |
| 31/7/2024 | 4,05 | 4,01 | -2,20% | 4,00 | 4,05 | 4,02 | 4,00 | 4,10 | 10 | 68.398 |
| 30/7/2024 | 4,05 | 4,10 | -0,49% | 4,05 | 4,10 | 4,05 | 4,02 | 4,11 | 3 | 7.708 |
| 29/7/2024 | 4,05 | 4,12 | +1,73% | 4,05 | 4,13 | 4,07 | 4,03 | 4,18 | 9 | 55.845 |
| 26/7/2024 | 4,11 | 4,05 | -3,57% | 3,70 | 4,18 | 3,93 | 4,13 | 4,25 | 56 | 239.610 |
| 25/7/2024 | 4,35 | 4,20 | -5,19% | 4,20 | 4,42 | 4,36 | 4,20 | 4,31 | 103 | 619.366 |
| 24/7/2024 | 4,37 | 4,43 | +1,61% | 4,34 | 4,43 | 4,35 | 4,35 | 4,45 | 9 | 81.936 |
| 23/7/2024 | 4,42 | 4,36 | -1,36% | 4,36 | 4,44 | 4,40 | 4,35 | 4,49 | 6 | 36.543 |
| 22/7/2024 | 4,40 | 4,42 | 0,00% | 4,40 | 4,51 | 4,47 | 4,42 | 4,52 | 12 | 80.949 |
| 19/7/2024 | 4,42 | 4,42 | 0,00% | 4,28 | 4,48 | 4,43 | 4,40 | 4,49 | 28 | 62.027 |
| 18/7/2024 | 4,52 | 4,42 | -0,67% | 4,41 | 4,52 | 4,45 | 4,42 | 4,49 | 7 | 21.815 |
| 17/7/2024 | 4,65 | 4,45 | -5,72% | 4,38 | 4,65 | 4,53 | 4,43 | 4,52 | 44 | 334.279 |
| 16/7/2024 | 4,99 | 4,72 | -4,65% | 4,68 | 4,99 | 4,78 | 4,66 | 4,76 | 35 | 191.265 |
| 15/7/2024 | 5,00 | 4,95 | -1,20% | 4,94 | 5,00 | 4,97 | 4,90 | 5,05 | 7 | 43.812 |
| 12/7/2024 | 4,99 | 5,01 | +0,20% | 4,99 | 5,05 | 5,03 | 4,91 | 5,05 | 25 | 269.430 |
| 11/7/2024 | 4,90 | 5,00 | -0,20% | 4,90 | 5,10 | 4,96 | 4,98 | 5,13 | 26 | 244.679 |
| 10/7/2024 | 5,06 | 5,01 | -0,79% | 4,92 | 5,07 | 5,04 | 4,99 | 5,10 | 38 | 529.561 |
| 9/7/2024 | 5,24 | 5,05 | -6,48% | 5,05 | 5,25 | 5,16 | 4,95 | 5,10 | 18 | 84.145 |
| 8/7/2024 | 5,34 | 5,40 | 0,00% | 5,34 | 5,40 | 5,37 | 5,26 | 5,43 | 6 | 18.279 |
| 5/7/2024 | 5,40 | 5,40 | -0,74% | 5,40 | 5,40 | 5,40 | 4,91 | 5,40 | 1 | 45.900 |
| 4/7/2024 | 5,25 | 5,44 | +6,67% | 5,25 | 5,47 | 5,32 | 5,34 | 5,47 | 90 | 844.252 |
| 3/7/2024 | 4,96 | 5,10 | +1,19% | 4,96 | 5,12 | 5,08 | 5,07 | 5,14 | 12 | 150.032 |
| 2/7/2024 | 5,05 | 5,04 | -1,37% | 5,00 | 5,08 | 5,03 | 5,03 | 5,12 | 26 | 159.685 |
| 1/7/2024 | 5,31 | 5,11 | -0,58% | 5,11 | 5,31 | 5,20 | 5,10 | 5,16 | 12 | 114.967 |
| 28/6/2024 | 5,09 | 5,14 | +0,59% | 5,09 | 5,28 | 5,17 | 5,13 | 5,24 | 6 | 83.828 |
| 27/6/2024 | 5,27 | 5,11 | -3,22% | 5,11 | 5,36 | 5,29 | 5,14 | 5,29 | 292 | 5.139.898 |
| 26/6/2024 | 5,20 | 5,28 | -0,38% | 5,20 | 5,40 | 5,29 | 5,21 | 5,35 | 130 | 1.548.991 |
| 25/6/2024 | 4,94 | 5,30 | +0,38% | 4,94 | 5,33 | 5,29 | 5,22 | 5,40 | 5 | 29.632 |
| 24/6/2024 | 5,23 | 5,28 | +1,73% | 5,23 | 5,38 | 5,33 | 5,23 | 5,36 | 134 | 1.551.079 |
| 21/6/2024 | 4,84 | 5,19 | +4,22% | 4,84 | 5,32 | 5,04 | 5,12 | 5,29 | 153 | 2.603.683 |
| 20/6/2024 | 5,02 | 4,98 | +2,68% | 4,92 | 5,06 | 5,03 | 4,91 | 5,10 | 39 | 990.308 |
| 19/6/2024 | 5,00 | 4,85 | 0,00% | 4,85 | 5,00 | 4,98 | 4,84 | 4,96 | 67 | 934.103 |
| 18/6/2024 | 4,85 | 4,85 | -1,42% | 4,85 | 4,85 | 4,85 | 4,82 | 4,97 | 1 | 4.850 |
| 17/6/2024 | 5,15 | 4,92 | -4,84% | 4,86 | 5,15 | 5,12 | 4,86 | 5,01 | 36 | 1.315.545 |
| 14/6/2024 | 5,06 | 5,17 | +8,84% | 4,90 | 5,20 | 5,07 | 5,07 | 5,24 | 138 | 2.219.348 |
| 13/6/2024 | 4,81 | 4,75 | -2,66% | 4,75 | 4,97 | 4,85 | 4,75 | 4,95 | 6 | 15.039 |
| 12/6/2024 | 5,00 | 4,88 | -4,13% | 4,86 | 5,18 | 5,06 | 4,88 | 5,02 | 100 | 1.791.992 |
| 11/6/2024 | 5,00 | 5,09 | -1,17% | 5,00 | 5,12 | 5,08 | 5,01 | 5,14 | 203 | 2.796.331 |
| 10/6/2024 | 5,15 | 5,15 | 0,00% | 4,85 | 5,31 | 5,05 | 5,05 | 5,20 | 235 | 3.223.546 |
| 7/6/2024 | 5,52 | 5,15 | -6,70% | 5,15 | 5,60 | 5,52 | 5,13 | 5,28 | 291 | 4.127.723 |
| 6/6/2024 | 5,38 | 5,52 | +1,10% | 5,38 | 5,68 | 5,55 | 5,47 | 5,61 | 408 | 7.953.975 |
| 5/6/2024 | 5,56 | 5,46 | -0,18% | 5,38 | 5,56 | 5,49 | 5,40 | 5,62 | 161 | 2.079.228 |
| 4/6/2024 | 5,54 | 5,47 | 0,00% | 5,32 | 5,55 | 5,39 | 5,47 | 5,58 | 47 | 549.461 |
| 3/6/2024 | 5,05 | 5,47 | +21,29% | 4,99 | 5,47 | 5,13 | 5,13 | 5,47 | 154 | 1.301.703 |
| 31/5/2024 | 5,10 | 4,51 | -12,93% | 4,51 | 5,10 | 4,55 | 4,51 | 5,27 | 5 | 19.570 |
| 29/5/2024 | 5,10 | 5,18 | -2,63% | 5,10 | 5,18 | 5,13 | 5,10 | 5,20 | 2 | 88.902 |
| 28/5/2024 | 5,26 | 5,32 | +0,76% | 5,26 | 5,32 | 5,29 | 5,11 | 5,38 | 2 | 2.648 |
| 27/5/2024 | 5,26 | 5,28 | +0,96% | 5,24 | 5,32 | 5,27 | 5,30 | 5,50 | 71 | 1.908.607 |
| 24/5/2024 | 5,32 | 5,23 | -0,76% | 5,17 | 5,32 | 5,26 | 5,17 | 5,30 | 113 | 2.889.682 |
| 23/5/2024 | 5,23 | 5,27 | +0,57% | 5,11 | 5,33 | 5,19 | 5,20 | 5,33 | 364 | 8.622.564 |
| 22/5/2024 | 5,24 | 5,24 | +0,38% | 5,20 | 5,30 | 5,24 | 5,17 | 5,30 | 542 | 8.514.527 |
| 21/5/2024 | 5,18 | 5,22 | 0,00% | 5,16 | 5,22 | 5,17 | 5,15 | 5,32 | 104 | 2.695.796 |
| 20/5/2024 | 5,34 | 5,22 | -0,95% | 5,18 | 5,34 | 5,28 | 5,13 | 5,29 | 107 | 1.530.505 |
| 17/5/2024 | 5,27 | 5,27 | -0,94% | 5,27 | 5,38 | 5,33 | 5,22 | 5,33 | 82 | 1.422.977 |
| 16/5/2024 | 5,07 | 5,32 | +0,95% | 4,95 | 5,33 | 5,18 | 4,91 | 5,92 | 362 | 4.001.106 |
| 15/5/2024 | 6,12 | 5,27 | -14,03% | 5,27 | 6,12 | 5,89 | 5,27 | 5,43 | 201 | 3.402.322 |
| 14/5/2024 | 6,04 | 6,13 | +2,68% | 5,86 | 6,24 | 6,10 | 6,02 | 6,17 | 676 | 18.356.685 |
| 13/5/2024 | 5,98 | 5,97 | -0,50% | 5,88 | 6,10 | 5,97 | 5,74 | 6,04 | 1.034 | 18.562.133 |
| 10/5/2024 | 5,96 | 6,00 | +3,45% | 5,90 | 6,20 | 6,00 | 5,92 | 6,04 | 568 | 9.511.503 |
| 9/5/2024 | 5,88 | 5,80 | -0,85% | 5,75 | 5,98 | 5,83 | 5,76 | 5,90 | 566 | 7.500.527 |
| 8/5/2024 | 5,81 | 5,85 | +1,56% | 5,74 | 5,94 | 5,86 | 5,74 | 5,87 | 355 | 7.044.801 |
| 7/5/2024 | 5,85 | 5,76 | -0,69% | 5,70 | 6,07 | 5,78 | 5,73 | 5,83 | 543 | 9.385.478 |
| 6/5/2024 | 5,60 | 5,80 | +1,22% | 5,59 | 5,85 | 5,71 | 5,73 | 5,80 | 658 | 22.015.436 |
| 3/5/2024 | 5,50 | 5,73 | +6,70% | 5,36 | 5,80 | 5,69 | 5,55 | 5,83 | 319 | 7.728.298 |
| 2/5/2024 | 5,33 | 5,37 | +3,27% | 5,28 | 5,48 | 5,38 | 4,51 | 5,41 | 862 | 15.249.839 |
| 30/4/2024 | 5,16 | 5,20 | +0,78% | 5,06 | 5,38 | 5,21 | 5,14 | 5,30 | 1.107 | 20.385.602 |
| 29/4/2024 | 5,30 | 5,16 | -0,77% | 5,16 | 5,30 | 5,20 | 5,15 | 5,22 | 20 | 401.559 |
| 26/4/2024 | 5,27 | 5,20 | -1,33% | 5,20 | 5,33 | 5,26 | 5,16 | 5,30 | 251 | 2.880.773 |
| 25/4/2024 | 5,37 | 5,27 | +0,76% | 5,21 | 5,37 | 5,26 | 5,24 | 5,35 | 431 | 8.613.344 |
| 24/4/2024 | 5,24 | 5,23 | +2,15% | 5,17 | 5,33 | 5,27 | 5,22 | 5,38 | 521 | 10.063.047 |
| 23/4/2024 | 5,05 | 5,12 | -0,58% | 5,05 | 5,25 | 5,20 | 5,12 | 5,25 | 142 | 2.538.108 |
| 22/4/2024 | 5,27 | 5,15 | +0,39% | 4,92 | 5,27 | 5,12 | 5,05 | 5,17 | 445 | 10.668.737 |
| 19/4/2024 | 4,46 | 5,13 | +12,50% | 4,46 | 5,13 | 4,92 | 4,92 | 5,13 | 359 | 5.066.267 |
| 18/4/2024 | 4,48 | 4,56 | +6,54% | 4,46 | 4,64 | 4,56 | 4,52 | 4,65 | 476 | 8.480.633 |
| 17/4/2024 | 4,09 | 4,28 | -0,70% | 4,05 | 4,64 | 4,29 | 4,21 | 4,40 | 487 | 6.971.698 |
| 16/4/2024 | 4,23 | 4,31 | +1,89% | 4,23 | 4,48 | 4,45 | 4,30 | 4,38 | 245 | 4.637.054 |
| 15/4/2024 | 4,18 | 4,23 | +4,96% | 3,87 | 4,25 | 4,04 | 4,15 | 4,27 | 73 | 1.555.347 |
| 12/4/2024 | 4,15 | 4,03 | -0,49% | 3,97 | 4,15 | 4,04 | 3,95 | 4,05 | 121 | 2.747.313 |
| 11/4/2024 | 4,13 | 4,05 | +0,75% | 3,98 | 4,13 | 4,07 | 4,01 | 4,13 | 47 | 411.217 |
| 10/4/2024 | 4,00 | 4,02 | +1,01% | 4,00 | 4,16 | 4,06 | 4,00 | 4,14 | 113 | 1.299.101 |
| 9/4/2024 | 3,92 | 3,98 | +3,11% | 3,92 | 4,13 | 4,05 | 4,01 | 4,14 | 72 | 788.646 |
| 8/4/2024 | 3,91 | 3,86 | +0,26% | 3,82 | 3,91 | 3,87 | 3,84 | 3,99 | 155 | 2.228.951 |
| 5/4/2024 | 3,83 | 3,85 | +0,26% | 3,71 | 3,85 | 3,76 | 3,66 | 3,84 | 10 | 96.018 |
| 4/4/2024 | 3,75 | 3,84 | +5,21% | 3,68 | 3,84 | 3,73 | 3,78 | 3,87 | 25 | 180.928 |
| 3/4/2024 | 3,76 | 3,65 | -4,20% | 3,60 | 3,76 | 3,71 | 3,60 | 3,74 | 70 | 642.966 |
| 2/4/2024 | 3,79 | 3,81 | +0,26% | 3,71 | 3,93 | 3,86 | 3,70 | 3,82 | 184 | 3.129.160 |
| 1/4/2024 | 3,93 | 3,80 | -1,04% | 3,80 | 3,98 | 3,95 | 3,80 | 4,05 | 1.254 | 31.464.210 |
| 28/3/2024 | 3,90 | 3,84 | -2,54% | 3,80 | 3,92 | 3,87 | 3,85 | 4,04 | 360 | 6.046.549 |
| 27/3/2024 | 4,00 | 3,94 | -0,51% | 3,89 | 4,01 | 3,94 | 3,88 | 4,02 | 311 | 4.866.727 |
| 26/3/2024 | 3,99 | 3,96 | +0,76% | 3,88 | 4,06 | 3,97 | 3,67 | 4,05 | 770 | 15.286.161 |
| 25/3/2024 | 3,84 | 3,93 | +3,97% | 3,84 | 4,10 | 3,93 | 3,87 | 3,97 | 364 | 6.580.134 |
| 22/3/2024 | 3,68 | 3,78 | +0,27% | 3,68 | 3,84 | 3,76 | 3,74 | 3,85 | 364 | 6.549.208 |
| 21/3/2024 | 3,50 | 3,77 | +6,80% | 3,50 | 3,86 | 3,74 | 3,72 | 3,81 | 319 | 4.032.899 |
| 20/3/2024 | 3,55 | 3,53 | 0,00% | 3,49 | 3,57 | 3,54 | 3,51 | 3,57 | 111 | 1.342.978 |
| 19/3/2024 | 3,47 | 3,53 | +2,32% | 3,47 | 3,54 | 3,51 | 3,47 | 3,55 | 182 | 935.141 |
| 18/3/2024 | 3,64 | 3,45 | -3,90% | 3,45 | 3,64 | 3,51 | 3,42 | 3,51 | 833 | 9.630.161 |
| 15/3/2024 | 3,64 | 3,59 | -1,64% | 3,59 | 3,64 | 3,60 | 3,56 | 3,63 | 8 | 57.682 |
| 14/3/2024 | 3,67 | 3,65 | +1,11% | 3,60 | 3,69 | 3,68 | 3,56 | 3,65 | 85 | 570.409 |
| 13/3/2024 | 3,59 | 3,61 | -1,10% | 3,59 | 3,66 | 3,61 | 3,61 | 3,70 | 78 | 798.094 |
| 12/3/2024 | 3,64 | 3,65 | +1,39% | 3,59 | 3,65 | 3,62 | 3,59 | 3,73 | 116 | 1.396.387 |
| 11/3/2024 | 3,57 | 3,60 | +0,84% | 3,57 | 3,66 | 3,65 | 3,59 | 3,65 | 92 | 1.266.130 |
| 8/3/2024 | 3,66 | 3,57 | 0,00% | 3,57 | 3,66 | 3,60 | 0,00 | 0,00 | 23 | 388.780 |
| 7/3/2024 | 3,54 | 3,57 | 0,00% | 3,54 | 3,61 | 3,60 | 3,56 | 3,68 | 104 | 1.560.911 |
| 6/3/2024 | 3,70 | 3,57 | -3,51% | 3,57 | 3,70 | 3,61 | 3,56 | 3,64 | 158 | 2.370.060 |
| 5/3/2024 | 3,81 | 3,70 | -2,12% | 3,70 | 3,81 | 3,79 | 3,67 | 3,75 | 45 | 1.287.869 |
| 4/3/2024 | 3,79 | 3,78 | -0,53% | 3,78 | 3,79 | 3,78 | 3,72 | 3,81 | 2 | 22.681 |
| 1/3/2024 | 3,78 | 3,80 | +2,70% | 3,72 | 3,81 | 3,77 | 3,73 | 3,82 | 81 | 1.414.913 |
| 29/2/2024 | 3,80 | 3,70 | -2,89% | 3,70 | 3,80 | 3,76 | 3,70 | 3,90 | 6 | 31.284 |
| 28/2/2024 | 3,88 | 3,81 | -0,26% | 3,79 | 3,93 | 3,87 | 3,76 | 3,84 | 120 | 2.516.765 |
| 27/2/2024 | 3,90 | 3,82 | -1,29% | 3,81 | 3,95 | 3,88 | 3,85 | 3,93 | 172 | 3.354.693 |
| 26/2/2024 | 3,71 | 3,87 | +4,31% | 3,67 | 3,87 | 3,78 | 3,79 | 3,87 | 340 | 4.365.359 |
| 23/2/2024 | 3,66 | 3,71 | +1,09% | 3,63 | 3,73 | 3,66 | 0,00 | 0,00 | 191 | 3.611.007 |
| 22/2/2024 | 3,55 | 3,67 | +1,10% | 3,55 | 3,75 | 3,68 | 3,67 | 3,76 | 363 | 5.756.108 |
| 21/2/2024 | 3,59 | 3,63 | -0,27% | 3,55 | 3,70 | 3,59 | 3,58 | 3,69 | 182 | 3.262.423 |
| 20/2/2024 | 3,57 | 3,64 | +1,39% | 3,57 | 3,79 | 3,61 | 3,57 | 3,80 | 68 | 927.051 |
| 19/2/2024 | 3,75 | 3,59 | -2,18% | 3,59 | 3,79 | 3,65 | 3,55 | 3,65 | 112 | 1.765.908 |
| 16/2/2024 | 3,73 | 3,67 | -2,65% | 3,66 | 3,78 | 3,75 | 3,61 | 3,70 | 110 | 2.038.523 |
| 15/2/2024 | 3,76 | 3,77 | +1,89% | 3,73 | 3,81 | 3,78 | 3,55 | 3,81 | 93 | 2.370.917 |
| 14/2/2024 | 3,70 | 3,70 | +1,65% | 3,67 | 3,80 | 3,74 | 3,55 | 3,78 | 136 | 3.133.119 |
| 9/2/2024 | 3,72 | 3,64 | -2,15% | 3,64 | 3,79 | 3,72 | 0,00 | 0,00 | 893 | 13.976.313 |
| 8/2/2024 | 3,59 | 3,72 | +2,48% | 3,54 | 3,72 | 3,60 | 3,65 | 3,72 | 64 | 545.924 |
| 7/2/2024 | 3,64 | 3,63 | +0,28% | 3,58 | 3,68 | 3,62 | 3,58 | 3,64 | 98 | 2.155.179 |
| 6/2/2024 | 3,78 | 3,62 | -2,69% | 3,59 | 3,79 | 3,62 | 3,60 | 3,72 | 49 | 518.479 |
| 5/2/2024 | 3,80 | 3,72 | -2,87% | 3,69 | 3,83 | 3,74 | 3,67 | 3,75 | 272 | 2.700.571 |
| 2/2/2024 | 3,75 | 3,83 | +2,96% | 3,71 | 3,83 | 3,77 | 3,79 | 3,83 | 162 | 3.157.323 |
| 1/2/2024 | 3,64 | 3,72 | +0,54% | 3,64 | 3,83 | 3,75 | 3,68 | 3,78 | 103 | 2.574.428 |
| 31/1/2024 | 3,81 | 3,70 | -1,33% | 3,69 | 3,81 | 3,73 | 3,68 | 3,76 | 220 | 5.723.620 |
| 30/1/2024 | 3,74 | 3,75 | +1,35% | 3,67 | 3,78 | 3,71 | 3,63 | 3,75 | 137 | 4.244.115 |
| 29/1/2024 | 3,74 | 3,70 | -1,60% | 3,64 | 3,77 | 3,70 | 3,70 | 3,81 | 242 | 4.864.963 |
| 26/1/2024 | 3,82 | 3,76 | +0,80% | 3,76 | 3,89 | 3,80 | 3,69 | 3,78 | 137 | 3.778.087 |
| 25/1/2024 | 3,75 | 3,73 | -0,80% | 3,73 | 3,78 | 3,76 | 3,72 | 3,83 | 67 | 1.163.716 |
| 24/1/2024 | 3,75 | 3,76 | +1,90% | 3,74 | 3,88 | 3,80 | 3,75 | 3,83 | 358 | 6.700.445 |
| 23/1/2024 | 3,70 | 3,69 | -2,38% | 3,69 | 3,82 | 3,73 | 3,69 | 3,78 | 179 | 3.075.447 |
| 22/1/2024 | 3,62 | 3,78 | +2,16% | 3,60 | 3,78 | 3,69 | 3,69 | 3,80 | 418 | 8.272.780 |
| 19/1/2024 | 3,73 | 3,70 | +2,78% | 3,65 | 3,76 | 3,68 | 3,64 | 3,70 | 156 | 3.187.428 |
| 18/1/2024 | 3,73 | 3,60 | -2,44% | 3,60 | 3,73 | 3,64 | 3,59 | 3,74 | 214 | 2.615.044 |
| 17/1/2024 | 3,69 | 3,69 | -1,60% | 3,67 | 3,78 | 3,72 | 3,66 | 3,80 | 166 | 3.397.802 |
| 16/1/2024 | 3,80 | 3,75 | +2,74% | 3,55 | 3,80 | 3,67 | 3,56 | 3,80 | 614 | 11.399.317 |
| 15/1/2024 | 3,72 | 3,65 | -3,95% | 3,55 | 3,72 | 3,63 | 3,54 | 3,80 | 486 | 8.356.905 |
| 12/1/2024 | 3,57 | 3,80 | +8,26% | 3,53 | 3,80 | 3,60 | 3,57 | 3,80 | 806 | 13.782.394 |
| 11/1/2024 | 3,48 | 3,51 | +4,78% | 3,44 | 3,61 | 3,53 | 3,49 | 3,57 | 554 | 8.976.320 |
| 10/1/2024 | 3,70 | 3,35 | -11,14% | 3,31 | 3,74 | 3,55 | 3,35 | 3,45 | 393 | 4.417.912 |
| 9/1/2024 | 3,86 | 3,77 | -3,33% | 3,72 | 3,86 | 3,81 | 3,72 | 3,77 | 169 | 4.021.321 |
| 8/1/2024 | 3,84 | 3,90 | -1,76% | 3,81 | 3,91 | 3,86 | 3,85 | 3,90 | 95 | 1.074.923 |
| 5/1/2024 | 3,90 | 3,97 | +3,12% | 3,84 | 3,97 | 3,87 | 3,86 | 3,97 | 210 | 2.939.552 |
| 4/1/2024 | 4,09 | 3,85 | -5,64% | 3,85 | 4,10 | 3,96 | 3,85 | 3,90 | 311 | 2.854.486 |
| 3/1/2024 | 3,98 | 4,08 | +3,03% | 3,98 | 4,11 | 4,06 | 4,05 | 4,12 | 551 | 6.044.040 |
| 2/1/2024 | 4,02 | 3,96 | -2,46% | 3,93 | 4,17 | 4,03 | 3,95 | 4,18 | 49 | 830.158 |
| 28/12/2023 | 4,00 | 4,06 | +0,25% | 3,98 | 4,08 | 4,03 | 3,91 | 4,16 | 74 | 789.172 |
| 27/12/2023 | 4,13 | 4,05 | 0,00% | 3,98 | 4,13 | 4,01 | 3,91 | 4,08 | 60 | 924.353 |
| 26/12/2023 | 4,08 | 4,05 | -0,49% | 4,01 | 4,13 | 4,06 | 3,98 | 4,10 | 300 | 3.923.000 |
| 22/12/2023 | 4,04 | 4,07 | +0,74% | 3,93 | 4,07 | 3,98 | 3,99 | 4,10 | 355 | 6.201.067 |
| 21/12/2023 | 4,05 | 4,04 | +1,51% | 3,95 | 4,13 | 4,07 | 3,98 | 4,09 | 1.477 | 20.997.357 |
| 20/12/2023 | 4,10 | 3,98 | -2,69% | 3,96 | 4,22 | 4,13 | 3,95 | 4,04 | 476 | 8.039.280 |
| 19/12/2023 | 4,31 | 4,09 | -3,54% | 4,09 | 4,31 | 4,18 | 4,04 | 4,09 | 606 | 8.859.181 |
| 18/12/2023 | 4,16 | 4,24 | +1,19% | 4,05 | 4,26 | 4,16 | 4,13 | 4,27 | 902 | 11.609.185 |
| 15/12/2023 | 4,23 | 4,19 | -0,71% | 4,10 | 4,35 | 4,23 | 4,05 | 4,40 | 812 | 14.662.591 |
| 14/12/2023 | 4,26 | 4,22 | +2,93% | 4,14 | 4,30 | 4,20 | 4,13 | 4,31 | 418 | 7.740.902 |
| 13/12/2023 | 4,15 | 4,10 | +1,23% | 4,02 | 4,25 | 4,13 | 4,06 | 4,21 | 487 | 8.403.727 |
| 12/12/2023 | 3,97 | 4,05 | 0,00% | 3,95 | 4,16 | 4,07 | 4,05 | 4,19 | 576 | 9.973.142 |
| 11/12/2023 | 4,01 | 4,05 | +3,32% | 3,97 | 4,07 | 4,02 | 3,98 | 4,11 | 108 | 3.532.329 |
| 8/12/2023 | 3,95 | 3,92 | -1,75% | 3,92 | 4,06 | 3,99 | 3,92 | 4,02 | 690 | 9.290.666 |
| 7/12/2023 | 3,89 | 3,99 | +1,53% | 3,83 | 4,05 | 3,96 | 3,92 | 4,03 | 377 | 5.743.807 |
| 6/12/2023 | 3,96 | 3,93 | +2,61% | 3,88 | 4,01 | 3,95 | 3,86 | 3,96 | 177 | 5.684.899 |
| 5/12/2023 | 3,85 | 3,83 | -0,78% | 3,83 | 3,99 | 3,90 | 3,83 | 3,93 | 972 | 14.414.096 |
| 4/12/2023 | 4,19 | 3,86 | -5,85% | 3,84 | 4,33 | 4,03 | 3,83 | 3,91 | 141 | 3.869.762 |
| 1/12/2023 | 4,05 | 4,10 | -1,68% | 3,93 | 4,17 | 4,11 | 4,04 | 4,17 | 157 | 4.324.287 |
| 30/11/2023 | 4,20 | 4,17 | +3,22% | 4,09 | 4,31 | 4,16 | 4,08 | 4,22 | 115 | 2.769.337 |
| 29/11/2023 | 4,19 | 4,04 | -3,12% | 4,04 | 4,32 | 4,21 | 4,04 | 4,11 | 79 | 2.599.314 |
| 28/11/2023 | 4,15 | 4,17 | +1,21% | 4,10 | 4,19 | 4,13 | 4,09 | 4,17 | 204 | 3.749.865 |
| 27/11/2023 | 4,13 | 4,12 | +0,49% | 4,12 | 4,22 | 4,14 | 4,08 | 4,18 | 117 | 2.781.882 |
| 24/11/2023 | 4,17 | 4,10 | -0,49% | 4,01 | 4,23 | 4,14 | 4,00 | 4,22 | 276 | 3.458.346 |
| 23/11/2023 | 4,13 | 4,12 | -1,44% | 4,11 | 4,21 | 4,12 | 4,11 | 4,34 | 32 | 549.218 |
| 22/11/2023 | 4,25 | 4,18 | 0,00% | 4,16 | 4,30 | 4,18 | 4,13 | 4,24 | 45 | 663.281 |
| 21/11/2023 | 4,17 | 4,18 | -1,18% | 4,07 | 4,19 | 4,10 | 4,14 | 4,25 | 105 | 763.163 |
| 20/11/2023 | 4,19 | 4,23 | +3,68% | 4,08 | 4,23 | 4,15 | 4,15 | 4,23 | 845 | 14.251.684 |
| 17/11/2023 | 4,11 | 4,08 | -0,24% | 4,04 | 4,19 | 4,08 | 4,05 | 4,16 | 388 | 5.735.595 |
| 16/11/2023 | 3,96 | 4,09 | +2,00% | 3,95 | 4,17 | 4,00 | 3,95 | 4,11 | 176 | 2.081.522 |
| 14/11/2023 | 3,95 | 4,01 | +4,43% | 3,88 | 4,05 | 3,92 | 3,92 | 4,06 | 120 | 742.771 |
| 13/11/2023 | 4,18 | 3,84 | -3,03% | 3,79 | 4,18 | 3,86 | 3,84 | 3,94 | 261 | 3.321.585 |
| 10/11/2023 | 4,31 | 3,96 | -10,81% | 3,96 | 4,41 | 4,26 | 3,99 | 4,20 | 198 | 3.553.134 |
| 9/11/2023 | 4,54 | 4,44 | +2,30% | 4,34 | 4,99 | 4,47 | 4,36 | 4,49 | 857 | 14.603.824 |
| 8/11/2023 | 4,33 | 4,34 | +5,85% | 4,12 | 4,49 | 4,32 | 4,31 | 4,54 | 301 | 3.270.953 |
| 7/11/2023 | 4,15 | 4,10 | +0,99% | 4,10 | 4,18 | 4,13 | 4,13 | 4,23 | 151 | 2.158.186 |
| 6/11/2023 | 4,34 | 4,06 | -4,92% | 4,05 | 4,34 | 4,24 | 4,06 | 4,34 | 325 | 4.133.206 |
| 3/11/2023 | 4,08 | 4,27 | +6,75% | 4,08 | 4,40 | 4,28 | 4,10 | 4,40 | 519 | 9.702.749 |
| 1/11/2023 | 3,97 | 4,00 | +0,76% | 3,87 | 4,14 | 4,01 | 4,00 | 4,10 | 256 | 4.489.471 |
| 31/10/2023 | 4,05 | 3,97 | +5,59% | 3,91 | 4,05 | 3,99 | 3,90 | 3,97 | 43 | 444.979 |
| 30/10/2023 | 4,05 | 3,76 | -8,52% | 3,76 | 4,08 | 3,99 | 3,76 | 4,10 | 16 | 58.274 |
| 27/10/2023 | 4,10 | 4,11 | -1,44% | 4,09 | 4,11 | 4,09 | 3,76 | 4,21 | 19 | 417.887 |
| 26/10/2023 | 4,06 | 4,17 | +1,71% | 4,06 | 4,19 | 4,09 | 4,06 | 4,17 | 67 | 959.633 |
| 25/10/2023 | 4,01 | 4,10 | +1,49% | 4,00 | 4,10 | 4,02 | 4,00 | 4,14 | 91 | 694.950 |
| 24/10/2023 | 4,02 | 4,04 | +3,86% | 3,85 | 4,04 | 3,88 | 3,92 | 4,06 | 117 | 1.431.522 |
| 23/10/2023 | 3,84 | 3,89 | +0,78% | 3,76 | 3,89 | 3,88 | 3,82 | 3,90 | 21 | 326.723 |
| 20/10/2023 | 3,83 | 3,86 | +2,93% | 3,78 | 3,86 | 3,82 | 3,76 | 3,84 | 6 | 20.263 |
| 19/10/2023 | 3,71 | 3,75 | +2,74% | 3,71 | 3,80 | 3,72 | 3,72 | 3,80 | 10 | 31.301 |
| 18/10/2023 | 3,69 | 3,65 | -1,08% | 3,65 | 3,69 | 3,68 | 3,64 | 3,68 | 7 | 16.951 |
| 17/10/2023 | 3,77 | 3,69 | -2,38% | 3,64 | 3,79 | 3,69 | 3,65 | 3,69 | 19 | 115.899 |
| 16/10/2023 | 3,97 | 3,78 | -6,90% | 3,78 | 3,97 | 3,83 | 3,78 | 3,90 | 27 | 107.804 |
| 13/10/2023 | 3,84 | 4,06 | +5,18% | 3,82 | 4,06 | 3,88 | 3,67 | 4,06 | 10 | 69.508 |
| 11/10/2023 | 4,05 | 3,86 | -3,98% | 3,86 | 4,05 | 3,88 | 3,87 | 4,00 | 7 | 91.332 |
| 10/10/2023 | 3,91 | 4,02 | +3,88% | 3,90 | 4,02 | 3,90 | 3,92 | 4,04 | 8 | 32.047 |
| 9/10/2023 | 3,81 | 3,87 | +1,57% | 3,81 | 3,87 | 3,85 | 3,88 | 3,91 | 5 | 18.516 |
| 6/10/2023 | 3,83 | 3,81 | +1,06% | 3,78 | 3,83 | 3,82 | 3,81 | 3,91 | 8 | 34.784 |
| 5/10/2023 | 3,78 | 3,77 | -0,79% | 3,72 | 3,87 | 3,79 | 3,74 | 3,80 | 7 | 36.806 |
| 4/10/2023 | 3,67 | 3,80 | +2,70% | 3,67 | 3,83 | 3,72 | 3,72 | 3,82 | 14 | 247.166 |
| 3/10/2023 | 3,82 | 3,70 | -3,90% | 3,70 | 3,85 | 3,76 | 3,66 | 3,72 | 7 | 105.394 |
| 2/10/2023 | 3,83 | 3,85 | +0,52% | 3,80 | 3,85 | 3,83 | 3,85 | 3,91 | 10 | 77.003 |
| 29/9/2023 | 3,87 | 3,83 | +1,86% | 3,81 | 3,91 | 3,83 | 3,83 | 3,91 | 30 | 577.639 |
| 28/9/2023 | 3,87 | 3,76 | -1,83% | 3,76 | 3,88 | 3,82 | 3,76 | 3,84 | 7 | 71.133 |
| 27/9/2023 | 3,98 | 3,83 | -2,30% | 3,75 | 4,01 | 3,90 | 3,75 | 3,87 | 19 | 97.742 |
| 26/9/2023 | 3,89 | 3,92 | +0,51% | 3,82 | 3,97 | 3,93 | 3,92 | 3,99 | 8 | 70.858 |
| 25/9/2023 | 3,85 | 3,90 | +3,45% | 3,80 | 3,97 | 3,88 | 3,84 | 3,98 | 30 | 360.577 |
| 22/9/2023 | 3,82 | 3,77 | -0,79% | 3,75 | 3,86 | 3,80 | 3,77 | 3,92 | 7 | 38.847 |
| 20/9/2023 | 3,80 | 3,80 | -1,04% | 3,80 | 3,80 | 3,80 | 3,84 | 3,92 | 1 | 32.300 |
| 19/9/2023 | 3,80 | 3,84 | +0,79% | 3,79 | 3,84 | 3,81 | 3,84 | 3,91 | 6 | 25.917 |
| 18/9/2023 | 3,95 | 3,81 | -1,55% | 3,81 | 3,95 | 3,84 | 3,84 | 3,85 | 8 | 35.803 |
| 15/9/2023 | 3,91 | 3,87 | -1,02% | 3,85 | 3,91 | 3,86 | 3,79 | 3,87 | 5 | 79.276 |
| 14/9/2023 | 3,84 | 3,91 | +3,99% | 3,84 | 3,91 | 3,87 | 3,81 | 3,91 | 12 | 121.824 |
| 13/9/2023 | 3,90 | 3,76 | -3,34% | 3,76 | 3,90 | 3,80 | 3,76 | 3,87 | 7 | 13.334 |
| 12/9/2023 | 3,86 | 3,89 | +2,91% | 3,79 | 3,89 | 3,83 | 3,78 | 3,89 | 16 | 300.888 |
| 11/9/2023 | 3,81 | 3,78 | +1,34% | 3,76 | 3,81 | 3,77 | 3,76 | 3,85 | 3 | 2.641 |