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.
RSUL4F - RIOSULENSE - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 69,95 | 70,50 | +0,01% | 69,95 | 70,50 | 70,43 | 66,58 | 70,52 | 2 | 56.345 |
| 5/9/2025 | 70,00 | 70,49 | +0,34% | 68,02 | 70,51 | 69,29 | 66,45 | 70,49 | 9 | 824.580 |
| 4/9/2025 | 68,01 | 70,25 | +1,33% | 66,37 | 70,25 | 69,08 | 69,50 | 70,25 | 13 | 642.482 |
| 3/9/2025 | 68,00 | 69,33 | 0,00% | 68,00 | 70,00 | 69,95 | 68,00 | 70,50 | 3 | 587.599 |
| 2/9/2025 | 69,32 | 69,33 | -3,43% | 69,32 | 69,33 | 69,32 | 66,71 | 69,33 | 2 | 138.650 |
| 1/9/2025 | 69,00 | 71,79 | +5,57% | 69,00 | 71,79 | 69,71 | 69,00 | 71,79 | 3 | 216.122 |
| 29/8/2025 | 68,00 | 68,00 | 0,00% | 68,00 | 68,00 | 68,00 | 66,60 | 70,41 | 2 | 469.200 |
| 28/8/2025 | 68,90 | 68,00 | +2,26% | 68,00 | 70,53 | 69,41 | 66,52 | 68,00 | 7 | 1.159.155 |
| 27/8/2025 | 67,49 | 66,50 | -3,19% | 66,50 | 67,49 | 66,82 | 66,51 | 68,90 | 3 | 507.876 |
| 25/8/2025 | 65,15 | 68,69 | +3,79% | 65,15 | 68,84 | 68,70 | 65,70 | 68,90 | 5 | 398.467 |
| 22/8/2025 | 66,69 | 66,18 | +0,72% | 65,04 | 70,55 | 66,35 | 64,73 | 68,90 | 9 | 942.208 |
| 21/8/2025 | 66,35 | 65,71 | +0,18% | 65,50 | 66,35 | 65,85 | 65,60 | 66,69 | 8 | 540.049 |
| 20/8/2025 | 65,59 | 65,59 | +0,57% | 65,59 | 65,59 | 65,59 | 65,59 | 66,35 | 2 | 26.236 |
| 19/8/2025 | 65,50 | 65,22 | +0,09% | 65,14 | 66,70 | 65,41 | 63,57 | 66,68 | 5 | 1.327.942 |
| 18/8/2025 | 65,50 | 65,16 | +1,45% | 63,71 | 66,96 | 65,34 | 65,16 | 66,91 | 4 | 104.554 |
| 15/8/2025 | 64,23 | 64,23 | -2,84% | 64,23 | 64,23 | 64,23 | 64,22 | 66,91 | 1 | 6.423 |
| 14/8/2025 | 68,87 | 66,11 | -4,01% | 66,00 | 68,87 | 66,22 | 66,01 | 68,82 | 7 | 668.833 |
| 11/8/2025 | 68,87 | 68,87 | +0,54% | 68,87 | 68,87 | 68,87 | 66,01 | 68,49 | 1 | 6.887 |
| 8/8/2025 | 67,00 | 68,50 | -0,52% | 66,37 | 68,50 | 67,11 | 66,06 | 68,50 | 12 | 1.476.518 |
| 7/8/2025 | 66,21 | 68,86 | +2,78% | 65,21 | 68,86 | 66,52 | 65,54 | 68,86 | 13 | 944.592 |
| 6/8/2025 | 68,61 | 67,00 | +1,24% | 66,21 | 69,74 | 68,04 | 66,20 | 67,00 | 14 | 986.685 |
| 5/8/2025 | 67,08 | 66,18 | -1,34% | 66,18 | 67,97 | 66,70 | 62,50 | 69,74 | 12 | 680.406 |
| 1/8/2025 | 69,71 | 67,08 | -3,86% | 67,08 | 69,71 | 67,45 | 67,07 | 69,70 | 3 | 236.105 |
| 31/7/2025 | 69,00 | 69,77 | +0,90% | 69,00 | 69,77 | 69,06 | 67,10 | 69,77 | 4 | 690.609 |
| 30/7/2025 | 67,08 | 69,15 | +0,80% | 67,08 | 69,15 | 68,77 | 67,09 | 69,15 | 4 | 557.082 |
| 29/7/2025 | 68,60 | 68,60 | +2,39% | 68,60 | 68,61 | 68,60 | 67,07 | 68,99 | 3 | 75.461 |
| 28/7/2025 | 66,35 | 67,00 | +1,01% | 66,35 | 67,00 | 66,95 | 66,35 | 68,96 | 2 | 187.470 |
| 25/7/2025 | 66,32 | 66,33 | -3,86% | 66,32 | 66,33 | 66,32 | 66,76 | 68,96 | 6 | 39.797 |
| 24/7/2025 | 69,00 | 68,99 | +0,50% | 68,99 | 69,00 | 68,99 | 66,95 | 68,99 | 2 | 20.698 |
| 23/7/2025 | 68,50 | 68,65 | +1,92% | 68,50 | 69,00 | 68,79 | 66,95 | 68,65 | 4 | 371.515 |
| 22/7/2025 | 69,47 | 67,36 | +1,75% | 67,36 | 69,49 | 69,11 | 67,36 | 69,00 | 7 | 601.305 |
| 21/7/2025 | 69,49 | 66,20 | -1,19% | 66,20 | 69,49 | 67,46 | 66,21 | 67,99 | 4 | 175.420 |
| 17/7/2025 | 66,53 | 67,00 | -2,33% | 66,53 | 67,01 | 66,78 | 67,00 | 69,24 | 3 | 100.174 |
| 16/7/2025 | 69,60 | 68,60 | +0,88% | 66,83 | 69,60 | 68,67 | 68,60 | 68,96 | 5 | 130.486 |
| 15/7/2025 | 69,59 | 68,00 | -1,45% | 68,00 | 69,59 | 68,89 | 66,73 | 69,59 | 4 | 89.559 |
| 14/7/2025 | 67,36 | 69,00 | 0,00% | 67,36 | 69,00 | 68,62 | 67,33 | 69,62 | 2 | 89.208 |
| 11/7/2025 | 69,65 | 69,00 | +0,01% | 69,00 | 69,65 | 69,45 | 67,81 | 69,70 | 3 | 229.195 |
| 10/7/2025 | 69,00 | 68,99 | +0,72% | 68,60 | 69,00 | 68,81 | 68,90 | 69,60 | 4 | 378.470 |
| 9/7/2025 | 68,50 | 68,50 | +0,72% | 66,21 | 68,50 | 68,07 | 66,19 | 69,00 | 4 | 217.826 |
| 8/7/2025 | 68,01 | 68,01 | -1,43% | 68,01 | 68,01 | 68,01 | 67,60 | 69,75 | 1 | 27.204 |
| 7/7/2025 | 68,82 | 69,00 | -1,10% | 66,22 | 69,76 | 68,52 | 69,00 | 69,75 | 8 | 815.459 |
| 4/7/2025 | 69,77 | 69,77 | -0,04% | 69,77 | 69,77 | 69,77 | 68,83 | 69,77 | 1 | 6.977 |
| 3/7/2025 | 69,80 | 69,80 | -0,14% | 69,80 | 69,80 | 69,80 | 68,70 | 69,77 | 3 | 104.700 |
| 2/7/2025 | 69,80 | 69,90 | +0,14% | 69,80 | 69,90 | 69,82 | 69,88 | 69,90 | 2 | 34.910 |
| 1/7/2025 | 69,89 | 69,80 | -0,14% | 69,79 | 69,89 | 69,80 | 66,20 | 69,50 | 3 | 293.199 |
| 30/6/2025 | 67,14 | 69,90 | +2,03% | 67,14 | 69,90 | 69,06 | 68,54 | 69,90 | 14 | 1.063.547 |
| 27/6/2025 | 68,51 | 68,51 | -1,71% | 68,51 | 68,51 | 68,51 | 67,28 | 69,67 | 1 | 6.851 |
| 26/6/2025 | 69,37 | 69,70 | 0,00% | 69,37 | 69,70 | 69,37 | 67,04 | 69,70 | 2 | 256.702 |
| 25/6/2025 | 67,51 | 69,70 | +1,87% | 67,51 | 69,70 | 68,66 | 67,54 | 69,70 | 10 | 720.943 |
| 24/6/2025 | 67,96 | 68,42 | +2,18% | 66,02 | 68,42 | 67,77 | 66,06 | 68,42 | 15 | 765.839 |
| 23/6/2025 | 65,97 | 66,96 | -0,22% | 65,00 | 68,00 | 66,21 | 65,90 | 67,95 | 17 | 973.364 |
| 20/6/2025 | 67,10 | 67,11 | +1,41% | 67,10 | 67,11 | 67,10 | 66,01 | 67,39 | 2 | 26.843 |
| 18/6/2025 | 66,42 | 66,18 | -0,30% | 66,18 | 66,42 | 66,30 | 66,08 | 67,19 | 2 | 125.982 |
| 17/6/2025 | 66,58 | 66,38 | -4,94% | 66,18 | 67,44 | 66,52 | 66,38 | 67,99 | 12 | 286.078 |
| 16/6/2025 | 67,00 | 69,83 | +4,57% | 67,00 | 69,83 | 67,13 | 66,63 | 69,88 | 3 | 140.983 |
| 13/6/2025 | 66,79 | 66,78 | -4,46% | 66,77 | 66,79 | 66,77 | 66,78 | 69,86 | 3 | 80.129 |
| 11/6/2025 | 67,00 | 69,90 | +3,56% | 66,99 | 69,90 | 67,60 | 66,70 | 69,90 | 13 | 784.191 |
| 10/6/2025 | 67,70 | 67,50 | +1,99% | 66,22 | 67,70 | 66,97 | 66,21 | 67,63 | 7 | 428.620 |
| 9/6/2025 | 67,68 | 66,18 | -2,36% | 66,18 | 67,68 | 66,33 | 66,18 | 67,49 | 7 | 212.261 |
| 6/6/2025 | 66,70 | 67,78 | +1,03% | 66,19 | 67,78 | 67,27 | 66,23 | 67,76 | 6 | 114.368 |
| 5/6/2025 | 69,83 | 67,09 | -1,90% | 67,03 | 69,90 | 68,86 | 67,17 | 69,46 | 9 | 750.574 |
| 4/6/2025 | 68,38 | 68,39 | +3,25% | 68,38 | 68,39 | 68,38 | 67,04 | 68,51 | 2 | 75.219 |
| 3/6/2025 | 67,67 | 66,24 | -1,13% | 66,22 | 67,99 | 66,97 | 66,24 | 68,00 | 4 | 73.669 |
| 2/6/2025 | 66,22 | 67,00 | 0,00% | 66,22 | 69,95 | 68,52 | 66,33 | 69,90 | 11 | 555.088 |
| 30/5/2025 | 66,22 | 67,00 | -4,27% | 66,22 | 69,99 | 67,16 | 66,26 | 69,93 | 6 | 335.823 |
| 29/5/2025 | 67,04 | 69,99 | -0,01% | 67,04 | 69,99 | 67,36 | 66,23 | 69,99 | 2 | 60.631 |
| 28/5/2025 | 68,15 | 70,00 | +4,48% | 68,15 | 70,00 | 68,73 | 66,31 | 70,00 | 14 | 1.099.746 |
| 26/5/2025 | 66,89 | 67,00 | +3,08% | 66,51 | 68,22 | 67,29 | 64,71 | 68,25 | 12 | 1.191.172 |
| 23/5/2025 | 65,56 | 65,00 | -4,68% | 64,50 | 66,00 | 65,50 | 63,53 | 65,94 | 14 | 773.008 |
| 22/5/2025 | 66,22 | 68,19 | -0,07% | 65,56 | 68,19 | 66,23 | 65,66 | 67,90 | 8 | 423.930 |
| 21/5/2025 | 68,24 | 68,24 | +0,37% | 68,24 | 68,24 | 68,24 | 66,20 | 67,99 | 3 | 136.480 |
| 20/5/2025 | 68,00 | 67,99 | +0,31% | 67,00 | 69,14 | 67,40 | 66,19 | 67,99 | 12 | 1.051.455 |
| 19/5/2025 | 69,29 | 67,78 | -1,20% | 66,82 | 69,29 | 67,78 | 67,75 | 67,80 | 12 | 1.308.205 |
| 16/5/2025 | 67,82 | 68,60 | +1,18% | 67,82 | 68,98 | 68,44 | 67,85 | 70,99 | 9 | 800.769 |
| 15/5/2025 | 66,23 | 67,80 | +2,06% | 66,21 | 68,99 | 67,31 | 68,50 | 70,99 | 21 | 1.662.572 |
| 14/5/2025 | 68,00 | 66,43 | -2,94% | 66,43 | 68,00 | 67,73 | 66,44 | 68,43 | 3 | 426.755 |
| 13/5/2025 | 67,25 | 68,44 | -3,61% | 67,25 | 68,45 | 67,32 | 67,50 | 68,45 | 10 | 754.010 |
| 12/5/2025 | 67,50 | 71,00 | +5,00% | 67,50 | 71,00 | 70,53 | 67,81 | 71,00 | 5 | 536.091 |
| 9/5/2025 | 69,50 | 67,62 | -3,34% | 67,62 | 69,94 | 69,49 | 67,65 | 69,94 | 4 | 83.388 |
| 8/5/2025 | 69,18 | 69,96 | +3,61% | 69,18 | 69,96 | 69,35 | 66,22 | 69,96 | 4 | 346.787 |
| 7/5/2025 | 69,00 | 67,52 | -2,29% | 67,52 | 69,00 | 67,73 | 66,19 | 68,79 | 4 | 474.130 |
| 6/5/2025 | 69,10 | 69,10 | -0,49% | 69,10 | 69,10 | 69,10 | 66,20 | 69,25 | 1 | 69.100 |
| 5/5/2025 | 66,25 | 69,44 | -0,09% | 66,25 | 69,44 | 67,15 | 66,23 | 69,47 | 7 | 993.860 |
| 2/5/2025 | 68,50 | 69,50 | +1,30% | 66,20 | 69,50 | 68,46 | 67,51 | 69,50 | 7 | 486.131 |
| 29/4/2025 | 71,74 | 68,61 | +0,09% | 68,61 | 71,75 | 70,02 | 68,50 | 69,00 | 10 | 1.729.505 |
| 28/4/2025 | 67,19 | 68,55 | -2,06% | 67,19 | 69,99 | 67,93 | 67,20 | 69,99 | 6 | 400.791 |
| 25/4/2025 | 68,00 | 69,99 | 0,00% | 68,00 | 69,99 | 68,62 | 66,21 | 69,99 | 5 | 686.232 |
| 24/4/2025 | 65,88 | 69,99 | +6,01% | 65,88 | 69,99 | 67,14 | 66,19 | 69,99 | 13 | 705.069 |
| 23/4/2025 | 66,70 | 66,02 | -1,93% | 66,02 | 68,91 | 67,69 | 64,44 | 67,23 | 17 | 1.211.661 |
| 22/4/2025 | 67,05 | 67,32 | -0,24% | 65,50 | 67,39 | 66,38 | 66,70 | 67,32 | 11 | 1.347.547 |
| 17/4/2025 | 67,47 | 67,48 | -2,09% | 67,00 | 67,48 | 67,04 | 67,05 | 68,89 | 3 | 140.795 |
| 16/4/2025 | 68,50 | 68,92 | +4,79% | 68,50 | 68,92 | 68,50 | 66,50 | 68,93 | 7 | 698.783 |
| 15/4/2025 | 65,78 | 65,77 | -1,87% | 65,77 | 65,78 | 65,77 | 65,76 | 67,11 | 3 | 85.505 |
| 14/4/2025 | 65,77 | 67,02 | -1,44% | 65,77 | 67,02 | 66,13 | 67,00 | 67,89 | 4 | 112.434 |
| 11/4/2025 | 68,93 | 68,00 | +0,62% | 67,99 | 68,93 | 68,25 | 66,01 | 68,00 | 4 | 143.344 |
| 10/4/2025 | 67,97 | 67,58 | +0,19% | 66,00 | 67,97 | 66,49 | 66,59 | 68,93 | 5 | 445.510 |
| 9/4/2025 | 66,18 | 67,45 | -0,81% | 64,45 | 67,45 | 66,20 | 65,00 | 67,45 | 6 | 383.978 |
| 8/4/2025 | 68,99 | 68,00 | +2,41% | 67,20 | 68,99 | 68,25 | 66,17 | 68,92 | 5 | 382.250 |
| 7/4/2025 | 66,20 | 66,40 | -5,13% | 66,20 | 68,99 | 67,40 | 66,18 | 68,96 | 6 | 559.431 |
| 4/4/2025 | 68,59 | 69,99 | +2,18% | 68,59 | 69,99 | 69,54 | 67,36 | 69,98 | 9 | 472.904 |
| 2/4/2025 | 66,20 | 68,50 | -3,25% | 66,19 | 68,58 | 67,82 | 66,17 | 68,69 | 5 | 345.903 |
| 1/4/2025 | 68,96 | 70,80 | +6,93% | 68,96 | 70,80 | 70,26 | 67,63 | 70,80 | 8 | 407.538 |
| 31/3/2025 | 68,01 | 66,21 | -4,04% | 66,21 | 70,48 | 68,16 | 66,20 | 68,97 | 9 | 374.919 |
| 28/3/2025 | 68,01 | 69,00 | -2,13% | 67,71 | 69,00 | 68,12 | 67,76 | 70,50 | 12 | 361.070 |
| 27/3/2025 | 70,52 | 70,50 | +1,00% | 70,50 | 70,52 | 70,50 | 67,81 | 70,50 | 2 | 338.410 |
| 26/3/2025 | 68,11 | 69,80 | +0,42% | 68,01 | 71,79 | 68,80 | 67,90 | 71,78 | 11 | 715.536 |
| 25/3/2025 | 67,49 | 69,51 | -0,70% | 67,48 | 69,71 | 68,88 | 67,76 | 70,97 | 10 | 578.670 |
| 24/3/2025 | 67,13 | 70,00 | 0,00% | 67,13 | 70,90 | 70,28 | 70,00 | 70,92 | 9 | 1.026.203 |
| 21/3/2025 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 68,54 | 70,00 | 3 | 161.000 |
| 20/3/2025 | 70,00 | 70,00 | 0,00% | 70,00 | 70,00 | 70,00 | 69,05 | 70,00 | 1 | 28.000 |
| 19/3/2025 | 69,74 | 70,00 | +0,37% | 69,74 | 70,00 | 69,82 | 66,54 | 70,00 | 6 | 740.120 |
| 18/3/2025 | 67,74 | 69,74 | +4,87% | 67,74 | 69,74 | 68,09 | 66,33 | 69,74 | 4 | 612.815 |
| 17/3/2025 | 66,34 | 66,50 | +0,74% | 66,34 | 68,93 | 67,14 | 66,09 | 68,87 | 6 | 235.024 |
| 14/3/2025 | 68,00 | 66,01 | -2,93% | 66,01 | 68,84 | 67,95 | 66,01 | 68,84 | 11 | 863.091 |
| 13/3/2025 | 65,41 | 68,00 | +1,03% | 65,41 | 68,94 | 66,31 | 68,00 | 68,21 | 8 | 769.246 |
| 12/3/2025 | 67,48 | 67,31 | -2,36% | 66,50 | 67,48 | 67,30 | 67,31 | 68,74 | 5 | 269.230 |
| 11/3/2025 | 66,23 | 68,94 | +4,11% | 65,50 | 68,94 | 67,05 | 64,80 | 68,94 | 12 | 824.742 |
| 10/3/2025 | 67,98 | 66,22 | -3,95% | 65,96 | 68,94 | 67,65 | 66,22 | 68,03 | 10 | 1.143.364 |
| 7/3/2025 | 65,00 | 68,94 | +2,90% | 65,00 | 68,94 | 67,75 | 63,57 | 68,94 | 7 | 1.016.266 |
| 6/3/2025 | 66,18 | 67,00 | +5,45% | 65,01 | 68,02 | 67,68 | 67,00 | 68,00 | 11 | 1.428.147 |
| 5/3/2025 | 65,95 | 63,54 | -1,07% | 62,68 | 66,18 | 64,55 | 63,54 | 66,18 | 12 | 1.071.650 |
| 28/2/2025 | 64,89 | 64,23 | -1,02% | 62,54 | 65,95 | 64,11 | 61,50 | 64,23 | 14 | 1.481.113 |
| 27/2/2025 | 63,46 | 64,89 | +4,59% | 60,31 | 64,89 | 61,61 | 61,00 | 64,90 | 7 | 572.989 |
| 26/2/2025 | 63,52 | 62,04 | +1,70% | 62,04 | 63,53 | 63,44 | 62,07 | 63,53 | 5 | 222.047 |
| 25/2/2025 | 61,99 | 61,00 | -3,05% | 61,00 | 61,99 | 61,05 | 60,25 | 62,30 | 4 | 103.799 |
| 24/2/2025 | 62,06 | 62,92 | +4,33% | 60,29 | 62,92 | 62,46 | 60,00 | 61,99 | 7 | 462.206 |
| 21/2/2025 | 60,31 | 60,31 | +0,28% | 60,31 | 60,31 | 60,31 | 60,38 | 62,00 | 1 | 6.031 |
| 20/2/2025 | 62,57 | 60,14 | -3,30% | 59,62 | 63,52 | 60,91 | 60,26 | 63,52 | 10 | 359.406 |
| 19/2/2025 | 59,28 | 62,19 | +2,12% | 59,28 | 62,19 | 61,01 | 62,19 | 62,36 | 3 | 170.828 |
| 18/2/2025 | 62,90 | 60,90 | -2,09% | 60,90 | 62,95 | 61,42 | 60,90 | 62,58 | 8 | 399.235 |
| 17/2/2025 | 61,45 | 62,20 | +1,75% | 61,45 | 62,50 | 61,85 | 62,20 | 62,95 | 8 | 420.582 |
| 14/2/2025 | 58,97 | 61,13 | +0,54% | 58,56 | 61,13 | 59,20 | 58,56 | 61,13 | 16 | 775.609 |
| 13/2/2025 | 60,83 | 60,80 | +1,05% | 59,50 | 60,83 | 60,29 | 59,51 | 60,80 | 8 | 301.465 |
| 12/2/2025 | 60,17 | 60,17 | +1,91% | 60,17 | 60,17 | 60,17 | 58,55 | 60,86 | 2 | 120.340 |
| 11/2/2025 | 60,92 | 59,04 | +1,78% | 59,04 | 60,98 | 60,60 | 58,55 | 61,12 | 7 | 551.504 |
| 10/2/2025 | 59,60 | 58,01 | -1,56% | 58,01 | 59,99 | 58,89 | 58,01 | 59,99 | 8 | 512.411 |
| 7/2/2025 | 60,96 | 58,93 | -3,36% | 58,49 | 60,96 | 59,72 | 57,50 | 60,98 | 8 | 704.696 |
| 6/2/2025 | 59,59 | 60,98 | +2,14% | 59,59 | 60,98 | 60,19 | 57,50 | 60,98 | 9 | 349.105 |
| 5/2/2025 | 59,70 | 59,70 | -2,05% | 59,70 | 59,70 | 59,70 | 58,00 | 59,50 | 1 | 5.970 |
| 4/2/2025 | 59,00 | 60,95 | +4,62% | 59,00 | 60,95 | 59,84 | 59,35 | 60,04 | 9 | 718.120 |
| 3/2/2025 | 60,97 | 58,26 | -3,78% | 58,26 | 60,97 | 60,81 | 58,26 | 60,97 | 2 | 109.475 |
| 31/1/2025 | 58,99 | 60,55 | +3,45% | 58,99 | 60,55 | 59,56 | 59,00 | 60,05 | 6 | 220.395 |
| 30/1/2025 | 57,23 | 58,53 | +1,74% | 57,23 | 58,53 | 58,24 | 56,19 | 58,30 | 3 | 52.417 |
| 29/1/2025 | 56,15 | 57,53 | +2,46% | 56,15 | 58,53 | 57,84 | 54,57 | 58,52 | 13 | 2.041.913 |
| 28/1/2025 | 55,64 | 56,15 | +0,04% | 55,26 | 56,15 | 55,80 | 54,39 | 56,15 | 8 | 173.005 |
| 27/1/2025 | 55,00 | 56,13 | +5,61% | 54,91 | 56,13 | 55,09 | 54,06 | 56,13 | 6 | 143.241 |
| 24/1/2025 | 53,15 | 53,15 | -2,06% | 53,15 | 53,15 | 53,15 | 53,79 | 54,93 | 2 | 106.300 |
| 23/1/2025 | 54,27 | 54,27 | -1,29% | 54,27 | 54,27 | 54,27 | 53,47 | 56,00 | 1 | 54.270 |
| 22/1/2025 | 55,89 | 54,98 | -0,33% | 54,98 | 55,89 | 55,74 | 54,12 | 56,14 | 5 | 362.369 |
| 21/1/2025 | 56,08 | 55,16 | +2,13% | 54,03 | 56,08 | 54,86 | 54,03 | 55,86 | 8 | 219.447 |
| 20/1/2025 | 56,14 | 54,01 | -3,73% | 54,00 | 56,14 | 54,86 | 54,00 | 56,14 | 17 | 899.859 |
| 17/1/2025 | 54,02 | 56,10 | +3,87% | 54,02 | 56,12 | 55,66 | 54,05 | 56,10 | 7 | 656.858 |
| 16/1/2025 | 54,01 | 54,01 | -3,79% | 54,01 | 54,80 | 54,32 | 54,01 | 54,80 | 7 | 277.072 |
| 15/1/2025 | 55,78 | 56,14 | +0,63% | 54,03 | 56,14 | 55,95 | 54,70 | 56,14 | 7 | 341.322 |
| 14/1/2025 | 54,94 | 55,79 | +1,81% | 54,94 | 55,79 | 55,08 | 54,19 | 56,14 | 5 | 66.098 |
| 13/1/2025 | 54,65 | 54,80 | -2,28% | 54,14 | 54,80 | 54,74 | 53,60 | 54,14 | 5 | 366.800 |
| 10/1/2025 | 55,00 | 56,08 | +0,12% | 54,95 | 56,08 | 55,61 | 53,09 | 56,04 | 7 | 572.868 |
| 9/1/2025 | 56,13 | 56,01 | +5,50% | 53,09 | 56,13 | 55,48 | 53,09 | 56,04 | 5 | 27.741 |
| 8/1/2025 | 55,07 | 53,09 | -3,47% | 53,09 | 55,07 | 53,65 | 53,08 | 54,99 | 5 | 230.698 |
| 7/1/2025 | 56,07 | 55,00 | -0,87% | 54,99 | 56,07 | 55,12 | 54,99 | 55,00 | 9 | 270.109 |
| 6/1/2025 | 55,91 | 55,48 | +0,58% | 54,99 | 55,91 | 55,21 | 54,99 | 55,40 | 11 | 325.757 |
| 3/1/2025 | 53,95 | 55,16 | -0,24% | 53,68 | 55,16 | 54,37 | 54,50 | 55,16 | 7 | 647.097 |
| 2/1/2025 | 54,95 | 55,29 | +0,55% | 53,94 | 56,00 | 54,89 | 54,49 | 55,30 | 13 | 944.278 |
| 30/12/2024 | 54,90 | 54,99 | -5,71% | 54,74 | 55,00 | 54,90 | 54,63 | 57,84 | 7 | 505.165 |
| 27/12/2024 | 58,39 | 58,32 | +6,04% | 54,90 | 58,39 | 56,34 | 53,94 | 58,31 | 9 | 422.562 |
| 26/12/2024 | 53,35 | 55,00 | -1,79% | 53,35 | 57,77 | 56,45 | 55,00 | 58,49 | 8 | 400.799 |
| 23/12/2024 | 51,68 | 56,00 | +0,02% | 51,68 | 57,40 | 55,62 | 55,01 | 57,19 | 17 | 2.185.931 |
| 20/12/2024 | 52,33 | 55,99 | -0,04% | 52,33 | 56,00 | 54,42 | 53,55 | 55,99 | 20 | 854.528 |
| 19/12/2024 | 52,00 | 56,01 | +7,71% | 51,00 | 56,01 | 53,43 | 51,62 | 55,93 | 14 | 459.579 |
| 18/12/2024 | 55,78 | 52,00 | -7,16% | 52,00 | 55,78 | 53,64 | 51,00 | 53,96 | 15 | 649.127 |
| 17/12/2024 | 55,99 | 56,01 | +3,82% | 54,50 | 56,01 | 55,49 | 53,75 | 56,01 | 8 | 699.299 |
| 16/12/2024 | 53,99 | 53,95 | +0,84% | 52,77 | 54,64 | 54,00 | 52,51 | 54,20 | 9 | 577.855 |
| 13/12/2024 | 53,64 | 53,50 | +1,90% | 52,38 | 56,16 | 53,21 | 52,40 | 56,14 | 9 | 244.794 |
| 12/12/2024 | 54,03 | 52,50 | -0,21% | 52,50 | 54,03 | 53,15 | 52,50 | 53,69 | 15 | 1.116.241 |
| 11/12/2024 | 54,27 | 52,61 | -3,80% | 52,61 | 54,53 | 53,20 | 52,61 | 54,26 | 24 | 1.282.212 |
| 10/12/2024 | 53,94 | 54,69 | -0,74% | 53,94 | 57,64 | 54,90 | 53,06 | 54,67 | 22 | 949.803 |
| 9/12/2024 | 55,05 | 55,10 | +1,10% | 54,46 | 55,10 | 54,96 | 54,47 | 55,10 | 10 | 197.856 |
| 6/12/2024 | 55,94 | 54,50 | -1,20% | 54,00 | 55,94 | 54,61 | 54,00 | 54,50 | 10 | 322.229 |
| 5/12/2024 | 55,25 | 55,16 | -0,25% | 54,21 | 55,27 | 54,76 | 55,17 | 56,89 | 21 | 1.347.180 |
| 4/12/2024 | 55,50 | 55,30 | -0,18% | 54,45 | 55,50 | 54,61 | 54,32 | 55,30 | 9 | 464.212 |
| 3/12/2024 | 55,02 | 55,40 | -0,81% | 54,49 | 56,12 | 55,00 | 54,70 | 57,67 | 23 | 1.903.080 |
| 2/12/2024 | 58,44 | 55,85 | -1,85% | 54,99 | 58,44 | 55,63 | 55,02 | 57,68 | 21 | 867.905 |
| 29/11/2024 | 59,87 | 56,90 | -4,14% | 56,00 | 59,87 | 56,66 | 56,25 | 58,50 | 35 | 1.745.139 |
| 28/11/2024 | 59,97 | 59,36 | -2,66% | 58,06 | 59,97 | 58,86 | 58,06 | 59,96 | 17 | 488.590 |
| 27/11/2024 | 60,97 | 60,98 | +4,47% | 58,45 | 60,98 | 59,83 | 58,04 | 60,97 | 10 | 370.971 |
| 26/11/2024 | 59,27 | 58,37 | -4,28% | 58,17 | 60,96 | 59,44 | 58,13 | 60,97 | 15 | 1.593.090 |
| 25/11/2024 | 60,97 | 60,98 | +4,19% | 58,23 | 60,98 | 60,69 | 58,02 | 60,98 | 8 | 212.443 |
| 22/11/2024 | 57,78 | 58,53 | +1,44% | 57,78 | 60,95 | 58,87 | 58,53 | 60,95 | 17 | 989.120 |
| 21/11/2024 | 58,40 | 57,70 | -3,40% | 57,70 | 59,10 | 58,14 | 57,70 | 60,96 | 12 | 930.383 |
| 19/11/2024 | 58,74 | 59,73 | -0,57% | 57,50 | 59,84 | 58,43 | 58,01 | 60,97 | 27 | 1.630.391 |
| 18/11/2024 | 61,45 | 60,07 | -0,92% | 58,74 | 61,45 | 59,99 | 58,74 | 60,07 | 13 | 1.145.871 |
| 14/11/2024 | 59,91 | 60,63 | +1,20% | 59,91 | 62,10 | 60,97 | 60,01 | 61,89 | 6 | 91.459 |
| 13/11/2024 | 60,49 | 59,91 | -0,96% | 59,91 | 60,49 | 60,27 | 59,02 | 60,49 | 4 | 78.361 |
| 12/11/2024 | 63,22 | 60,49 | +0,90% | 60,49 | 63,22 | 61,01 | 60,21 | 60,49 | 3 | 305.055 |
| 11/11/2024 | 60,42 | 59,95 | -0,78% | 59,05 | 61,23 | 60,18 | 59,32 | 63,52 | 13 | 686.137 |
| 8/11/2024 | 60,43 | 60,42 | -0,03% | 59,71 | 60,43 | 60,21 | 59,70 | 60,42 | 13 | 650.342 |
| 7/11/2024 | 60,00 | 60,44 | +0,32% | 59,71 | 60,99 | 60,21 | 59,71 | 60,59 | 11 | 529.882 |
| 6/11/2024 | 60,25 | 60,25 | -0,48% | 60,25 | 61,40 | 60,40 | 59,99 | 61,39 | 9 | 489.265 |
| 5/11/2024 | 62,00 | 60,54 | -2,34% | 60,54 | 62,00 | 61,65 | 60,25 | 63,52 | 11 | 974.125 |
| 4/11/2024 | 61,84 | 61,99 | +0,23% | 61,84 | 61,99 | 61,84 | 60,99 | 61,96 | 4 | 364.909 |
| 1/11/2024 | 59,82 | 61,85 | +5,33% | 59,82 | 61,90 | 61,17 | 59,73 | 61,85 | 9 | 642.299 |
| 31/10/2024 | 59,64 | 58,72 | -1,56% | 58,62 | 59,70 | 58,80 | 59,42 | 60,99 | 8 | 346.946 |
| 30/10/2024 | 60,02 | 59,65 | -3,18% | 59,65 | 61,44 | 60,14 | 59,65 | 61,41 | 21 | 980.297 |
| 29/10/2024 | 61,40 | 61,61 | -2,98% | 60,03 | 61,63 | 60,82 | 60,02 | 61,99 | 12 | 1.021.796 |
| 28/10/2024 | 63,50 | 63,50 | +1,62% | 63,50 | 63,50 | 63,50 | 61,30 | 63,50 | 1 | 6.350 |
| 25/10/2024 | 61,49 | 62,49 | +1,61% | 61,49 | 62,49 | 61,98 | 61,30 | 62,49 | 12 | 514.505 |
| 24/10/2024 | 61,50 | 61,50 | +0,82% | 61,50 | 61,50 | 61,50 | 60,75 | 63,50 | 2 | 12.300 |
| 23/10/2024 | 61,02 | 61,00 | -1,93% | 60,05 | 61,59 | 60,43 | 60,49 | 61,00 | 14 | 991.105 |
| 22/10/2024 | 61,02 | 62,20 | +1,95% | 61,02 | 62,20 | 61,68 | 61,98 | 63,48 | 5 | 215.882 |
| 21/10/2024 | 62,30 | 61,01 | -3,83% | 60,44 | 62,30 | 61,16 | 61,01 | 63,51 | 10 | 318.073 |
| 18/10/2024 | 63,44 | 63,44 | +1,72% | 63,44 | 63,44 | 63,44 | 61,02 | 62,79 | 1 | 380.640 |
| 17/10/2024 | 62,37 | 62,37 | +0,76% | 62,37 | 62,37 | 62,37 | 62,31 | 63,39 | 3 | 49.896 |
| 16/10/2024 | 61,86 | 61,90 | +1,48% | 61,01 | 61,90 | 61,60 | 61,01 | 62,34 | 6 | 209.460 |
| 15/10/2024 | 60,78 | 61,00 | -1,47% | 60,78 | 61,00 | 60,80 | 60,78 | 61,85 | 4 | 188.506 |
| 14/10/2024 | 61,90 | 61,91 | -0,15% | 61,00 | 62,02 | 61,57 | 60,95 | 62,02 | 10 | 1.059.134 |
| 11/10/2024 | 61,26 | 62,00 | -0,59% | 61,26 | 62,00 | 61,36 | 60,89 | 62,04 | 8 | 576.810 |
| 10/10/2024 | 63,20 | 62,37 | -1,44% | 62,37 | 63,21 | 62,57 | 61,45 | 62,36 | 4 | 494.309 |
| 9/10/2024 | 61,35 | 63,28 | +2,21% | 61,35 | 63,28 | 62,90 | 61,49 | 63,52 | 6 | 540.963 |
| 8/10/2024 | 62,00 | 61,91 | -0,15% | 61,37 | 62,00 | 61,71 | 61,39 | 63,49 | 6 | 160.466 |
| 7/10/2024 | 62,00 | 62,00 | +0,90% | 62,00 | 62,11 | 62,00 | 61,21 | 63,51 | 9 | 1.264.965 |
| 4/10/2024 | 62,00 | 61,45 | -0,89% | 61,40 | 63,14 | 62,51 | 61,45 | 63,53 | 14 | 1.244.057 |
| 3/10/2024 | 61,99 | 62,00 | -2,41% | 61,94 | 62,00 | 61,96 | 61,65 | 62,00 | 146 | 1.902.420 |
| 2/10/2024 | 61,42 | 63,53 | +0,33% | 61,41 | 63,53 | 62,49 | 61,52 | 63,53 | 141 | 1.118.658 |
| 1/10/2024 | 63,38 | 63,32 | -0,09% | 61,30 | 63,38 | 62,02 | 62,00 | 63,32 | 14 | 1.072.964 |
| 30/9/2024 | 60,80 | 63,38 | +2,09% | 60,80 | 63,38 | 62,32 | 61,01 | 63,39 | 8 | 299.168 |
| 26/9/2024 | 61,41 | 62,08 | +2,19% | 61,34 | 62,10 | 61,62 | 61,02 | 62,08 | 11 | 727.195 |
| 24/9/2024 | 61,04 | 60,75 | -1,07% | 60,72 | 61,04 | 60,78 | 60,17 | 60,75 | 6 | 261.366 |
| 23/9/2024 | 62,80 | 61,41 | -1,43% | 61,41 | 62,80 | 61,08 | 61,11 | 61,41 | 13 | 678.017 |
| 20/9/2024 | 63,00 | 62,30 | -0,80% | 62,04 | 63,76 | 62,77 | 62,04 | 63,53 | 16 | 1.387.264 |
| 19/9/2024 | 62,99 | 62,80 | -2,64% | 62,51 | 63,99 | 62,55 | 62,71 | 64,49 | 26 | 1.276.115 |
| 18/9/2024 | 62,99 | 64,50 | +2,22% | 62,99 | 65,00 | 63,50 | 63,00 | 65,00 | 10 | 863.718 |
| 17/9/2024 | 62,99 | 63,10 | -0,80% | 62,06 | 63,54 | 62,86 | 62,52 | 65,99 | 12 | 1.037.353 |
| 16/9/2024 | 61,58 | 63,61 | +2,58% | 61,58 | 65,67 | 63,90 | 63,01 | 65,70 | 25 | 2.939.720 |
| 13/9/2024 | 63,51 | 62,01 | -6,30% | 61,57 | 64,52 | 62,64 | 61,57 | 66,17 | 14 | 1.152.594 |
| 12/9/2024 | 64,74 | 66,18 | +3,52% | 64,74 | 66,18 | 65,76 | 63,93 | 66,18 | 8 | 486.632 |
| 11/9/2024 | 66,16 | 63,93 | -3,27% | 63,93 | 66,17 | 64,55 | 63,50 | 64,74 | 11 | 884.400 |
| 10/9/2024 | 66,09 | 66,09 | +0,06% | 66,09 | 66,09 | 66,09 | 63,85 | 66,18 | 1 | 19.827 |
| 9/9/2024 | 63,70 | 66,05 | +4,00% | 63,70 | 66,11 | 64,47 | 63,51 | 66,06 | 5 | 477.084 |
| 6/9/2024 | 64,70 | 63,51 | -0,30% | 63,51 | 65,50 | 64,91 | 63,50 | 64,57 | 17 | 1.603.370 |
| 5/9/2024 | 64,34 | 63,70 | -3,65% | 63,70 | 64,88 | 64,30 | 63,50 | 64,10 | 11 | 585.136 |
| 4/9/2024 | 64,82 | 66,11 | +2,83% | 64,34 | 66,16 | 65,37 | 64,35 | 66,11 | 9 | 1.235.664 |
| 3/9/2024 | 64,29 | 64,29 | -0,94% | 64,29 | 64,29 | 64,29 | 64,29 | 66,02 | 5 | 482.175 |
| 2/9/2024 | 64,90 | 64,90 | -1,92% | 64,90 | 64,90 | 64,90 | 64,01 | 66,11 | 4 | 285.560 |
| 30/8/2024 | 64,93 | 66,17 | +1,46% | 64,93 | 66,17 | 65,28 | 64,31 | 66,17 | 12 | 1.227.417 |
| 29/8/2024 | 64,44 | 65,22 | +0,96% | 64,44 | 65,22 | 64,48 | 64,45 | 65,36 | 3 | 128.970 |
| 28/8/2024 | 64,90 | 64,60 | -0,39% | 63,51 | 66,18 | 64,56 | 64,60 | 65,72 | 22 | 1.543.219 |
| 27/8/2024 | 65,48 | 64,85 | -0,67% | 64,68 | 65,48 | 64,83 | 64,40 | 65,46 | 15 | 790.943 |
| 26/8/2024 | 64,90 | 65,29 | +0,59% | 64,46 | 65,29 | 64,90 | 64,04 | 65,99 | 8 | 616.639 |
| 23/8/2024 | 64,40 | 64,91 | +1,26% | 63,63 | 64,91 | 64,56 | 63,71 | 64,91 | 4 | 142.034 |
| 22/8/2024 | 63,52 | 64,10 | -1,49% | 63,02 | 65,48 | 64,10 | 64,20 | 65,98 | 20 | 756.492 |
| 21/8/2024 | 65,00 | 65,07 | +1,04% | 65,00 | 65,07 | 64,70 | 64,95 | 66,15 | 14 | 1.074.057 |
| 20/8/2024 | 65,80 | 64,40 | -2,13% | 64,02 | 66,16 | 65,04 | 64,03 | 65,02 | 24 | 1.424.586 |
| 19/8/2024 | 65,79 | 65,80 | +0,94% | 64,50 | 66,00 | 65,62 | 64,61 | 65,80 | 12 | 1.502.848 |
| 16/8/2024 | 65,00 | 65,19 | +2,24% | 65,00 | 65,58 | 65,09 | 63,66 | 65,98 | 9 | 1.204.341 |
| 15/8/2024 | 63,40 | 63,76 | +1,05% | 63,15 | 66,18 | 64,76 | 63,53 | 66,00 | 21 | 1.528.490 |
| 14/8/2024 | 63,48 | 63,10 | +0,16% | 63,08 | 64,94 | 63,86 | 63,12 | 63,98 | 14 | 1.577.396 |
| 13/8/2024 | 63,30 | 63,00 | -0,46% | 62,01 | 63,30 | 62,95 | 61,61 | 63,36 | 13 | 1.277.970 |
| 12/8/2024 | 62,00 | 63,29 | +4,10% | 61,98 | 63,49 | 62,18 | 61,56 | 63,50 | 12 | 833.227 |
| 9/8/2024 | 61,60 | 60,80 | -0,47% | 60,80 | 61,68 | 61,23 | 60,15 | 62,50 | 11 | 936.884 |
| 8/8/2024 | 61,50 | 61,09 | +0,69% | 60,00 | 61,50 | 60,72 | 60,00 | 61,50 | 9 | 868.397 |
| 7/8/2024 | 60,00 | 60,67 | +1,12% | 59,91 | 60,67 | 60,48 | 59,90 | 60,67 | 11 | 332.682 |
| 6/8/2024 | 59,60 | 60,00 | +0,20% | 57,90 | 60,00 | 59,36 | 59,51 | 60,00 | 27 | 1.038.823 |
| 5/8/2024 | 59,04 | 59,88 | +1,25% | 59,04 | 59,89 | 59,64 | 59,10 | 59,99 | 29 | 1.210.762 |
| 2/8/2024 | 61,29 | 59,14 | -0,61% | 59,14 | 61,29 | 60,04 | 59,04 | 60,50 | 22 | 1.471.195 |
| 1/8/2024 | 61,97 | 59,50 | -3,72% | 59,50 | 61,97 | 60,28 | 59,50 | 63,49 | 40 | 1.633.765 |
| 31/7/2024 | 61,51 | 61,80 | +1,16% | 61,47 | 62,50 | 61,60 | 61,80 | 62,99 | 11 | 406.584 |
| 30/7/2024 | 61,70 | 61,09 | -0,33% | 60,93 | 61,70 | 61,28 | 60,60 | 61,68 | 7 | 441.263 |
| 29/7/2024 | 61,05 | 61,29 | -0,18% | 60,26 | 61,96 | 61,11 | 60,38 | 61,99 | 36 | 2.298.021 |
| 26/7/2024 | 61,05 | 61,40 | -0,97% | 61,05 | 62,49 | 61,74 | 61,05 | 62,69 | 14 | 975.628 |
| 25/7/2024 | 62,50 | 62,00 | -0,96% | 61,60 | 63,00 | 62,21 | 60,99 | 62,59 | 23 | 640.776 |
| 24/7/2024 | 63,99 | 62,60 | -3,35% | 62,60 | 64,00 | 62,77 | 62,80 | 64,67 | 24 | 1.450.108 |
| 23/7/2024 | 64,98 | 64,77 | -0,34% | 64,32 | 64,98 | 64,67 | 63,99 | 64,94 | 13 | 446.245 |
| 22/7/2024 | 66,14 | 64,99 | +4,79% | 64,31 | 66,14 | 65,31 | 64,99 | 66,17 | 14 | 927.509 |
| 19/7/2024 | 66,26 | 62,02 | -5,18% | 62,02 | 66,50 | 64,51 | 63,06 | 65,86 | 20 | 767.672 |
| 18/7/2024 | 65,20 | 65,41 | -2,37% | 65,00 | 65,49 | 65,32 | 64,12 | 65,50 | 27 | 705.540 |
| 17/7/2024 | 68,99 | 67,00 | -1,75% | 67,00 | 68,99 | 67,20 | 66,69 | 67,95 | 17 | 1.155.878 |
| 16/7/2024 | 68,59 | 68,19 | -0,68% | 67,87 | 68,81 | 68,30 | 67,79 | 70,97 | 13 | 662.588 |
| 15/7/2024 | 68,50 | 68,66 | -0,39% | 68,01 | 68,78 | 68,57 | 68,13 | 68,76 | 10 | 329.167 |
| 12/7/2024 | 69,83 | 68,93 | +0,48% | 68,65 | 69,84 | 69,53 | 68,51 | 69,77 | 7 | 639.689 |
| 11/7/2024 | 69,79 | 68,60 | +0,90% | 68,60 | 69,79 | 69,12 | 67,03 | 69,79 | 8 | 725.765 |
| 10/7/2024 | 68,24 | 67,99 | +0,16% | 67,80 | 68,30 | 68,32 | 67,83 | 67,99 | 17 | 1.797.065 |
| 9/7/2024 | 68,74 | 67,88 | -1,25% | 66,17 | 68,74 | 66,98 | 66,23 | 69,99 | 14 | 1.259.299 |
| 8/7/2024 | 68,98 | 68,74 | +3,06% | 67,70 | 68,98 | 68,43 | 67,70 | 68,75 | 8 | 390.107 |
| 5/7/2024 | 68,58 | 66,70 | -3,46% | 66,70 | 68,58 | 67,21 | 66,56 | 67,80 | 12 | 840.218 |
| 4/7/2024 | 68,80 | 69,09 | -1,30% | 68,20 | 69,63 | 68,87 | 67,73 | 71,00 | 5 | 592.325 |
| 3/7/2024 | 67,80 | 70,00 | +3,18% | 67,53 | 70,00 | 68,53 | 67,32 | 70,00 | 9 | 795.031 |
| 2/7/2024 | 66,51 | 67,84 | +0,86% | 66,51 | 68,87 | 67,93 | 67,52 | 68,99 | 14 | 944.262 |
| 1/7/2024 | 68,50 | 67,26 | -3,22% | 67,11 | 69,99 | 67,78 | 67,11 | 68,10 | 13 | 528.757 |
| 28/6/2024 | 68,50 | 69,50 | -0,27% | 68,50 | 69,50 | 68,84 | 68,57 | 69,50 | 7 | 729.718 |
| 27/6/2024 | 69,00 | 69,69 | +1,74% | 69,00 | 70,00 | 69,62 | 68,69 | 71,82 | 10 | 1.128.001 |
| 26/6/2024 | 67,00 | 68,50 | +2,68% | 66,20 | 68,50 | 67,11 | 66,18 | 67,68 | 6 | 201.339 |
| 25/6/2024 | 66,69 | 66,71 | -3,23% | 66,60 | 66,71 | 66,70 | 67,00 | 69,72 | 4 | 600.314 |
| 24/6/2024 | 65,85 | 68,94 | +4,71% | 65,84 | 68,94 | 67,28 | 69,66 | 69,97 | 12 | 874.647 |
| 21/6/2024 | 66,48 | 65,84 | +2,20% | 65,84 | 66,48 | 66,19 | 65,45 | 65,85 | 10 | 158.856 |
| 20/6/2024 | 66,17 | 64,42 | -3,84% | 63,15 | 66,17 | 63,88 | 63,50 | 66,00 | 20 | 1.558.691 |
| 19/6/2024 | 67,00 | 66,99 | -1,49% | 66,99 | 67,69 | 67,10 | 65,00 | 67,00 | 7 | 395.939 |
| 18/6/2024 | 67,03 | 68,00 | -2,12% | 67,02 | 68,20 | 67,42 | 67,21 | 69,36 | 13 | 1.611.448 |
| 17/6/2024 | 69,47 | 69,47 | +2,77% | 69,47 | 69,47 | 69,47 | 67,21 | 69,38 | 1 | 55.576 |
| 14/6/2024 | 68,20 | 67,60 | -0,43% | 66,00 | 68,20 | 67,00 | 66,00 | 67,60 | 11 | 817.488 |
| 13/6/2024 | 68,00 | 67,89 | -0,82% | 67,46 | 68,12 | 67,82 | 67,02 | 68,00 | 5 | 352.697 |
| 12/6/2024 | 68,65 | 68,45 | +1,18% | 68,45 | 70,99 | 69,24 | 67,45 | 68,39 | 6 | 228.514 |
| 11/6/2024 | 71,80 | 67,65 | +0,61% | 67,61 | 71,80 | 69,10 | 67,61 | 68,55 | 7 | 207.314 |
| 10/6/2024 | 67,41 | 67,24 | +0,13% | 67,06 | 68,27 | 67,25 | 67,24 | 71,81 | 13 | 672.560 |
| 7/6/2024 | 68,50 | 67,15 | -1,97% | 67,15 | 68,50 | 68,28 | 67,10 | 68,30 | 5 | 648.735 |
| 6/6/2024 | 67,58 | 68,50 | +2,13% | 67,58 | 69,30 | 68,17 | 67,08 | 71,82 | 11 | 934.030 |
| 5/6/2024 | 69,49 | 67,07 | -1,32% | 67,07 | 69,99 | 67,53 | 67,07 | 71,81 | 12 | 715.921 |
| 4/6/2024 | 67,51 | 67,97 | -1,46% | 67,00 | 68,47 | 67,40 | 67,01 | 70,00 | 10 | 775.120 |
| 3/6/2024 | 67,01 | 68,98 | +2,96% | 67,01 | 69,00 | 67,68 | 67,21 | 68,98 | 10 | 1.069.397 |
| 31/5/2024 | 68,02 | 67,00 | -2,57% | 67,00 | 69,79 | 68,28 | 69,00 | 71,81 | 18 | 1.133.498 |
| 29/5/2024 | 70,81 | 68,77 | -0,56% | 68,77 | 70,83 | 69,77 | 68,00 | 69,20 | 11 | 795.408 |
| 28/5/2024 | 68,91 | 69,16 | +0,25% | 68,91 | 70,00 | 69,45 | 68,91 | 69,99 | 8 | 284.760 |
| 27/5/2024 | 71,72 | 68,99 | -2,83% | 68,99 | 71,72 | 69,30 | 68,99 | 74,78 | 23 | 1.053.414 |
| 24/5/2024 | 69,01 | 71,00 | +2,32% | 69,01 | 71,47 | 70,47 | 69,04 | 71,20 | 5 | 232.555 |
| 23/5/2024 | 70,01 | 69,39 | -4,28% | 69,24 | 70,87 | 69,79 | 69,30 | 74,78 | 12 | 1.472.630 |
| 22/5/2024 | 74,78 | 72,49 | +0,15% | 71,40 | 74,78 | 72,42 | 70,01 | 72,50 | 9 | 753.268 |
| 21/5/2024 | 69,82 | 72,38 | -0,85% | 69,82 | 72,38 | 72,18 | 69,91 | 72,99 | 4 | 267.092 |
| 20/5/2024 | 74,78 | 73,00 | +1,39% | 71,80 | 74,78 | 72,99 | 71,87 | 74,79 | 10 | 299.268 |
| 17/5/2024 | 72,49 | 72,00 | +3,58% | 70,10 | 72,49 | 72,33 | 72,01 | 74,79 | 8 | 643.812 |
| 16/5/2024 | 71,95 | 69,51 | -3,19% | 69,51 | 71,99 | 70,93 | 69,50 | 74,78 | 35 | 1.276.775 |
| 15/5/2024 | 68,01 | 71,80 | -0,64% | 68,01 | 71,80 | 71,51 | 70,26 | 74,78 | 7 | 672.261 |
| 14/5/2024 | 71,00 | 72,26 | +4,60% | 71,00 | 72,80 | 71,99 | 71,25 | 72,80 | 4 | 151.196 |
| 13/5/2024 | 70,10 | 69,08 | -3,11% | 68,51 | 71,20 | 69,88 | 69,08 | 70,99 | 4 | 712.843 |
| 10/5/2024 | 72,51 | 71,30 | -4,67% | 71,30 | 72,51 | 71,92 | 71,30 | 71,80 | 11 | 762.368 |
| 9/5/2024 | 74,79 | 74,79 | -0,45% | 74,79 | 74,79 | 74,79 | 73,00 | 75,98 | 2 | 97.227 |
| 8/5/2024 | 74,90 | 75,13 | -0,56% | 74,90 | 75,13 | 74,93 | 72,22 | 75,97 | 3 | 179.852 |
| 7/5/2024 | 74,79 | 75,55 | -2,15% | 74,79 | 75,97 | 75,63 | 75,55 | 75,98 | 8 | 824.367 |
| 6/5/2024 | 78,95 | 77,21 | -2,20% | 76,03 | 78,95 | 76,24 | 76,03 | 81,15 | 7 | 442.203 |
| 3/5/2024 | 79,47 | 78,95 | -1,93% | 78,95 | 79,90 | 79,37 | 78,30 | 79,95 | 6 | 849.304 |
| 2/5/2024 | 79,99 | 80,50 | +1,65% | 78,09 | 80,50 | 79,62 | 78,04 | 80,40 | 12 | 1.154.580 |
| 30/4/2024 | 79,19 | 79,19 | +0,46% | 79,19 | 79,19 | 79,19 | 79,29 | 80,00 | 1 | 7.919 |
| 29/4/2024 | 77,92 | 78,83 | +1,19% | 77,90 | 78,83 | 78,32 | 78,83 | 78,98 | 5 | 297.637 |
| 26/4/2024 | 77,47 | 77,90 | +3,87% | 77,47 | 77,90 | 77,54 | 77,90 | 77,92 | 7 | 845.277 |
| 25/4/2024 | 75,72 | 75,00 | -2,09% | 74,00 | 75,72 | 75,17 | 70,00 | 75,00 | 12 | 1.465.842 |
| 24/4/2024 | 77,00 | 76,60 | -1,79% | 76,00 | 77,59 | 76,38 | 76,60 | 76,65 | 14 | 695.087 |
| 23/4/2024 | 78,12 | 78,00 | -1,87% | 77,66 | 78,12 | 77,97 | 77,15 | 78,00 | 9 | 756.314 |
| 22/4/2024 | 79,17 | 79,49 | +0,62% | 77,15 | 79,99 | 79,04 | 77,01 | 79,80 | 43 | 600.714 |
| 19/4/2024 | 75,56 | 79,00 | -0,09% | 75,56 | 79,00 | 76,93 | 77,00 | 79,99 | 9 | 507.755 |
| 18/4/2024 | 80,50 | 79,07 | -1,51% | 79,07 | 80,98 | 79,05 | 79,07 | 79,89 | 14 | 924.936 |
| 17/4/2024 | 79,95 | 80,28 | +0,38% | 79,95 | 80,28 | 80,01 | 79,95 | 82,02 | 5 | 800.177 |
| 16/4/2024 | 78,81 | 79,98 | -1,27% | 78,73 | 79,99 | 79,48 | 79,29 | 79,98 | 50 | 1.295.525 |
| 15/4/2024 | 81,90 | 81,01 | +3,65% | 81,00 | 81,90 | 81,69 | 77,86 | 81,01 | 9 | 849.612 |
| 12/4/2024 | 82,02 | 78,16 | -4,71% | 78,16 | 82,02 | 79,44 | 78,75 | 81,01 | 2 | 119.170 |
| 11/4/2024 | 80,30 | 82,02 | +2,54% | 80,30 | 82,02 | 80,79 | 79,91 | 82,03 | 5 | 557.508 |
| 10/4/2024 | 80,29 | 79,99 | -1,25% | 79,00 | 80,29 | 79,86 | 79,99 | 80,52 | 10 | 606.993 |
| 9/4/2024 | 81,00 | 81,00 | +1,43% | 81,00 | 81,39 | 81,04 | 81,00 | 81,20 | 19 | 907.753 |
| 8/4/2024 | 80,29 | 79,86 | +1,08% | 79,86 | 81,19 | 80,40 | 79,95 | 80,96 | 12 | 482.401 |
| 5/4/2024 | 79,80 | 79,01 | -1,59% | 77,90 | 81,00 | 79,81 | 78,60 | 80,99 | 21 | 2.689.836 |
| 4/4/2024 | 79,98 | 80,29 | +0,36% | 79,90 | 80,29 | 80,15 | 78,36 | 79,94 | 7 | 561.118 |
| 3/4/2024 | 80,10 | 80,00 | -1,84% | 80,00 | 80,49 | 80,28 | 79,98 | 80,46 | 10 | 923.301 |
| 2/4/2024 | 80,38 | 81,50 | +3,72% | 78,00 | 81,50 | 79,81 | 79,99 | 81,00 | 16 | 1.197.267 |
| 1/4/2024 | 80,96 | 78,58 | -2,99% | 78,58 | 81,00 | 79,65 | 77,85 | 80,11 | 18 | 1.099.199 |
| 28/3/2024 | 83,99 | 81,00 | +1,25% | 80,20 | 83,99 | 80,95 | 78,63 | 81,02 | 8 | 283.357 |
| 27/3/2024 | 80,50 | 80,00 | -3,54% | 79,99 | 80,50 | 80,21 | 78,21 | 83,99 | 4 | 40.109 |
| 26/3/2024 | 80,99 | 82,94 | +3,69% | 78,55 | 82,94 | 80,48 | 80,50 | 82,94 | 12 | 1.199.295 |
| 25/3/2024 | 78,40 | 79,99 | +2,51% | 77,85 | 79,99 | 78,87 | 77,85 | 79,99 | 8 | 804.558 |
| 22/3/2024 | 81,22 | 78,03 | -6,89% | 78,03 | 82,00 | 79,52 | 77,85 | 79,50 | 22 | 2.155.245 |
| 21/3/2024 | 82,99 | 83,80 | +2,70% | 82,50 | 83,80 | 83,08 | 81,22 | 83,80 | 8 | 315.707 |
| 20/3/2024 | 83,69 | 81,60 | +0,12% | 81,22 | 83,69 | 81,55 | 81,80 | 84,47 | 8 | 358.832 |
| 19/3/2024 | 81,50 | 81,50 | -0,63% | 81,50 | 81,50 | 81,50 | 81,50 | 83,00 | 1 | 309.700 |
| 18/3/2024 | 78,09 | 82,02 | -0,58% | 78,09 | 82,50 | 82,04 | 82,02 | 83,02 | 8 | 270.732 |
| 15/3/2024 | 82,97 | 82,50 | +1,85% | 81,20 | 82,98 | 81,83 | 81,20 | 82,49 | 10 | 924.787 |
| 14/3/2024 | 79,98 | 81,00 | -0,61% | 79,98 | 81,95 | 80,94 | 78,04 | 82,01 | 8 | 396.609 |
| 13/3/2024 | 82,20 | 81,50 | +0,62% | 80,50 | 82,20 | 81,44 | 79,98 | 81,50 | 14 | 1.539.314 |
| 12/3/2024 | 84,44 | 81,00 | -0,48% | 80,20 | 84,44 | 81,61 | 79,98 | 81,99 | 12 | 1.167.028 |
| 11/3/2024 | 81,49 | 81,39 | -2,48% | 79,24 | 81,49 | 80,42 | 77,86 | 82,01 | 11 | 619.292 |
| 8/3/2024 | 82,47 | 83,46 | +7,21% | 77,90 | 84,47 | 81,59 | 0,00 | 0,00 | 15 | 1.615.599 |
| 7/3/2024 | 80,69 | 77,85 | -5,06% | 77,85 | 80,99 | 79,71 | 77,85 | 80,95 | 9 | 1.052.194 |
| 6/3/2024 | 80,69 | 82,00 | -2,26% | 80,69 | 82,73 | 81,38 | 80,68 | 84,47 | 9 | 1.326.593 |
| 5/3/2024 | 82,97 | 83,90 | +0,17% | 82,97 | 83,98 | 83,62 | 80,68 | 83,98 | 6 | 334.512 |
| 4/3/2024 | 83,30 | 83,76 | +1,66% | 80,09 | 83,76 | 82,89 | 79,98 | 83,76 | 15 | 1.649.640 |
| 1/3/2024 | 81,00 | 82,39 | +1,78% | 81,00 | 82,39 | 81,12 | 81,00 | 83,76 | 5 | 97.351 |
| 29/2/2024 | 81,00 | 80,95 | -0,43% | 80,93 | 81,00 | 80,96 | 77,85 | 80,96 | 7 | 129.544 |
| 28/2/2024 | 81,50 | 81,30 | +0,38% | 81,30 | 81,50 | 81,44 | 77,85 | 80,89 | 7 | 708.590 |
| 27/2/2024 | 79,59 | 80,99 | -0,11% | 78,62 | 80,99 | 80,51 | 80,00 | 81,02 | 7 | 869.558 |
| 26/2/2024 | 79,90 | 81,08 | +4,62% | 79,90 | 81,08 | 80,54 | 80,00 | 81,08 | 7 | 418.845 |
| 23/2/2024 | 78,01 | 77,50 | -0,65% | 77,50 | 78,70 | 77,92 | 0,00 | 0,00 | 8 | 436.382 |
| 22/2/2024 | 78,50 | 78,01 | -0,48% | 77,31 | 78,50 | 77,63 | 77,62 | 81,08 | 6 | 954.880 |
| 21/2/2024 | 75,01 | 78,39 | -0,63% | 75,00 | 78,88 | 77,78 | 76,20 | 78,88 | 70 | 1.174.511 |
| 20/2/2024 | 77,48 | 78,89 | +1,44% | 77,25 | 78,89 | 77,99 | 77,25 | 80,00 | 10 | 1.279.073 |
| 19/2/2024 | 78,26 | 77,77 | +1,21% | 76,79 | 78,26 | 77,46 | 77,36 | 77,93 | 12 | 968.271 |
| 16/2/2024 | 76,80 | 76,84 | +1,09% | 76,80 | 76,99 | 76,86 | 76,10 | 80,99 | 8 | 591.861 |
| 15/2/2024 | 75,97 | 76,01 | -2,06% | 75,97 | 76,91 | 76,12 | 76,05 | 81,00 | 8 | 776.504 |
| 14/2/2024 | 80,95 | 77,61 | -0,27% | 77,00 | 80,95 | 78,62 | 75,00 | 80,99 | 14 | 1.202.935 |
| 9/2/2024 | 77,82 | 77,82 | 0,00% | 77,82 | 79,34 | 78,33 | 0,00 | 0,00 | 6 | 736.350 |
| 8/2/2024 | 78,95 | 77,82 | 0,00% | 77,82 | 78,95 | 78,34 | 77,00 | 80,89 | 14 | 477.884 |
| 7/2/2024 | 78,09 | 77,82 | -5,09% | 77,82 | 79,09 | 78,28 | 77,82 | 78,38 | 19 | 1.056.872 |
| 6/2/2024 | 79,26 | 81,99 | +3,43% | 78,00 | 81,99 | 80,39 | 77,82 | 78,89 | 7 | 233.141 |
| 5/2/2024 | 80,12 | 79,27 | -1,53% | 77,83 | 80,50 | 79,91 | 77,97 | 80,50 | 23 | 1.438.443 |
| 2/2/2024 | 81,30 | 80,50 | -0,92% | 80,50 | 81,49 | 81,22 | 80,11 | 81,49 | 9 | 511.702 |
| 1/2/2024 | 81,96 | 81,25 | +0,93% | 79,98 | 81,96 | 81,07 | 81,25 | 81,50 | 8 | 162.143 |
| 31/1/2024 | 81,98 | 80,50 | +0,09% | 80,09 | 81,98 | 80,73 | 80,50 | 81,20 | 15 | 1.953.793 |
| 30/1/2024 | 80,00 | 80,43 | -0,58% | 79,50 | 81,93 | 80,11 | 80,00 | 80,43 | 9 | 344.506 |
| 29/1/2024 | 80,00 | 80,90 | -0,09% | 79,02 | 84,46 | 80,80 | 79,99 | 84,47 | 17 | 1.680.652 |
| 26/1/2024 | 79,59 | 80,97 | +2,12% | 79,10 | 82,68 | 80,71 | 80,00 | 83,00 | 10 | 734.510 |
| 25/1/2024 | 79,14 | 79,29 | +0,25% | 77,91 | 79,54 | 78,96 | 77,82 | 80,99 | 22 | 1.689.814 |
| 24/1/2024 | 79,09 | 79,09 | -1,09% | 79,09 | 79,09 | 79,09 | 77,82 | 79,68 | 1 | 7.909 |
| 23/1/2024 | 79,50 | 79,96 | -1,28% | 79,41 | 80,30 | 79,54 | 79,70 | 81,00 | 8 | 1.034.030 |
| 22/1/2024 | 80,99 | 81,00 | +1,35% | 80,02 | 81,00 | 80,61 | 77,82 | 80,50 | 4 | 209.608 |
| 19/1/2024 | 77,83 | 79,92 | +0,03% | 77,83 | 79,94 | 79,04 | 77,82 | 79,94 | 11 | 1.051.242 |
| 18/1/2024 | 79,50 | 79,90 | -0,13% | 79,11 | 80,01 | 79,76 | 77,82 | 79,95 | 9 | 366.931 |
| 17/1/2024 | 79,79 | 80,00 | +2,17% | 79,79 | 81,08 | 80,32 | 78,47 | 80,00 | 16 | 2.144.662 |
| 16/1/2024 | 78,09 | 78,30 | +1,68% | 78,00 | 79,55 | 78,71 | 77,55 | 79,99 | 20 | 1.542.881 |
| 15/1/2024 | 78,98 | 77,01 | -2,52% | 77,01 | 79,75 | 79,20 | 77,00 | 79,98 | 11 | 958.436 |
| 12/1/2024 | 77,64 | 79,00 | +1,50% | 76,13 | 79,00 | 77,81 | 75,00 | 79,00 | 12 | 957.178 |
| 11/1/2024 | 76,25 | 77,83 | +1,65% | 75,99 | 77,83 | 76,58 | 75,00 | 77,83 | 14 | 1.049.265 |
| 10/1/2024 | 76,48 | 76,57 | +0,16% | 76,19 | 76,57 | 76,41 | 76,19 | 77,46 | 9 | 389.699 |
| 9/1/2024 | 76,79 | 76,45 | +0,45% | 76,40 | 76,83 | 76,61 | 75,00 | 76,83 | 7 | 498.021 |
| 8/1/2024 | 76,03 | 76,11 | -1,16% | 76,03 | 76,87 | 76,32 | 75,00 | 77,46 | 8 | 190.812 |
| 5/1/2024 | 76,47 | 77,00 | +0,79% | 75,71 | 77,00 | 76,52 | 76,02 | 77,46 | 8 | 313.741 |
| 4/1/2024 | 77,45 | 76,40 | +0,66% | 76,01 | 77,45 | 76,69 | 74,15 | 76,68 | 14 | 1.464.875 |
| 3/1/2024 | 76,99 | 75,90 | -0,65% | 74,00 | 76,99 | 75,61 | 74,15 | 77,46 | 9 | 1.141.733 |
| 2/1/2024 | 77,83 | 76,40 | -0,51% | 76,40 | 77,83 | 76,96 | 74,20 | 77,52 | 19 | 1.947.235 |
| 28/12/2023 | 77,38 | 76,79 | -0,78% | 76,45 | 77,77 | 77,16 | 74,22 | 77,79 | 12 | 1.219.237 |
| 27/12/2023 | 75,01 | 77,39 | +3,24% | 75,01 | 77,39 | 75,86 | 74,50 | 77,39 | 9 | 751.090 |
| 26/12/2023 | 74,95 | 74,96 | +1,02% | 74,40 | 74,96 | 74,60 | 75,00 | 75,60 | 6 | 246.205 |
| 22/12/2023 | 74,95 | 74,20 | -1,32% | 74,01 | 74,95 | 74,28 | 74,20 | 75,04 | 12 | 943.425 |
| 21/12/2023 | 74,80 | 75,19 | +0,98% | 74,65 | 75,19 | 74,86 | 74,65 | 77,00 | 9 | 494.133 |
| 20/12/2023 | 75,00 | 74,46 | -0,96% | 74,46 | 76,95 | 75,57 | 74,45 | 75,28 | 17 | 1.398.063 |
| 19/12/2023 | 76,05 | 75,18 | -0,40% | 75,18 | 76,05 | 75,49 | 75,18 | 77,00 | 15 | 1.577.889 |
| 18/12/2023 | 76,53 | 75,48 | -1,04% | 75,48 | 76,53 | 76,12 | 75,50 | 77,00 | 9 | 776.511 |
| 15/12/2023 | 77,10 | 76,27 | -0,65% | 76,21 | 77,10 | 76,63 | 75,47 | 76,98 | 8 | 567.114 |
| 14/12/2023 | 77,35 | 76,77 | +1,71% | 76,21 | 77,35 | 76,70 | 75,47 | 77,39 | 17 | 667.334 |
| 13/12/2023 | 76,99 | 75,48 | -1,58% | 75,48 | 77,39 | 76,28 | 75,47 | 77,37 | 8 | 450.064 |
| 12/12/2023 | 75,08 | 76,69 | +1,71% | 75,08 | 76,69 | 76,25 | 75,98 | 76,68 | 12 | 998.948 |
| 11/12/2023 | 75,95 | 75,40 | +0,91% | 75,10 | 75,95 | 75,85 | 75,12 | 75,40 | 9 | 872.308 |
| 8/12/2023 | 75,84 | 74,72 | -0,37% | 73,03 | 76,02 | 74,98 | 73,00 | 77,82 | 10 | 554.867 |
| 7/12/2023 | 75,50 | 75,00 | -2,42% | 75,00 | 76,40 | 75,55 | 75,05 | 75,50 | 13 | 1.110.641 |
| 6/12/2023 | 76,80 | 76,86 | -0,44% | 76,80 | 76,90 | 76,88 | 75,00 | 77,83 | 4 | 84.568 |
| 5/12/2023 | 76,30 | 77,20 | +0,63% | 76,30 | 77,20 | 76,69 | 75,00 | 77,83 | 5 | 268.448 |
| 4/12/2023 | 76,00 | 76,72 | +0,95% | 71,80 | 77,00 | 75,11 | 75,50 | 77,00 | 18 | 1.224.429 |
| 1/12/2023 | 77,00 | 76,00 | -0,91% | 75,50 | 77,19 | 76,21 | 75,20 | 77,82 | 18 | 1.120.357 |
| 30/11/2023 | 76,85 | 76,70 | +0,01% | 75,00 | 76,88 | 76,20 | 76,70 | 77,83 | 11 | 548.705 |
| 29/11/2023 | 76,70 | 76,69 | -1,20% | 76,69 | 76,70 | 76,69 | 75,00 | 76,67 | 2 | 61.359 |
| 28/11/2023 | 74,62 | 77,62 | +5,61% | 72,11 | 77,62 | 74,41 | 75,00 | 77,81 | 10 | 1.034.399 |
| 27/11/2023 | 74,61 | 73,50 | -3,37% | 73,50 | 74,61 | 74,34 | 71,69 | 73,50 | 8 | 847.479 |
| 24/11/2023 | 73,50 | 76,06 | +0,03% | 73,50 | 76,99 | 73,79 | 74,25 | 75,00 | 8 | 582.983 |
| 23/11/2023 | 76,00 | 76,04 | -0,80% | 73,97 | 76,60 | 75,71 | 75,00 | 76,04 | 21 | 1.309.878 |
| 22/11/2023 | 77,18 | 76,65 | -0,78% | 76,65 | 77,18 | 76,82 | 76,00 | 77,18 | 2 | 115.240 |
| 21/11/2023 | 77,75 | 77,25 | -1,21% | 76,70 | 77,75 | 76,81 | 76,00 | 77,24 | 4 | 445.550 |
| 20/11/2023 | 75,00 | 78,20 | +9,08% | 75,00 | 78,20 | 77,26 | 76,00 | 78,73 | 26 | 1.946.974 |
| 17/11/2023 | 76,98 | 71,69 | -6,65% | 71,69 | 77,39 | 74,72 | 71,69 | 77,20 | 29 | 2.458.487 |
| 16/11/2023 | 75,60 | 76,80 | -1,29% | 75,60 | 76,80 | 76,19 | 76,35 | 77,39 | 10 | 647.628 |
| 14/11/2023 | 76,61 | 77,80 | +2,46% | 76,20 | 77,80 | 77,20 | 75,03 | 78,72 | 25 | 2.292.860 |
| 13/11/2023 | 78,71 | 75,93 | -2,72% | 75,03 | 78,71 | 76,15 | 75,03 | 77,53 | 11 | 1.317.552 |
| 10/11/2023 | 78,00 | 78,05 | -0,78% | 77,55 | 78,05 | 77,98 | 75,03 | 78,04 | 9 | 850.067 |
| 9/11/2023 | 77,55 | 78,66 | +0,85% | 77,51 | 78,66 | 78,14 | 70,00 | 78,98 | 10 | 1.304.997 |
| 8/11/2023 | 78,00 | 78,00 | +0,52% | 77,51 | 78,00 | 77,87 | 70,00 | 78,45 | 17 | 1.456.301 |
| 7/11/2023 | 78,50 | 77,60 | -1,15% | 77,40 | 78,50 | 77,93 | 74,00 | 77,95 | 7 | 545.546 |
| 6/11/2023 | 77,93 | 78,50 | +1,95% | 77,29 | 78,50 | 77,93 | 74,00 | 80,00 | 13 | 2.236.795 |
| 3/11/2023 | 76,00 | 77,00 | -1,41% | 76,00 | 79,09 | 77,08 | 76,51 | 78,00 | 14 | 1.372.188 |
| 1/11/2023 | 77,89 | 78,10 | +4,08% | 75,52 | 79,05 | 77,76 | 76,43 | 79,05 | 22 | 1.524.288 |
| 31/10/2023 | 76,77 | 75,04 | -2,80% | 74,28 | 76,77 | 75,54 | 75,04 | 75,25 | 19 | 1.639.288 |
| 30/10/2023 | 77,66 | 77,20 | -0,71% | 76,27 | 77,66 | 77,07 | 76,26 | 81,17 | 14 | 1.294.914 |
| 27/10/2023 | 77,70 | 77,75 | +0,03% | 76,77 | 77,92 | 77,64 | 77,75 | 78,00 | 17 | 885.099 |
| 26/10/2023 | 75,96 | 77,73 | +2,28% | 75,05 | 77,73 | 76,95 | 76,51 | 77,68 | 12 | 1.223.656 |
| 25/10/2023 | 75,77 | 76,00 | +0,86% | 74,55 | 76,08 | 75,25 | 75,02 | 90,00 | 13 | 587.004 |
| 24/10/2023 | 73,61 | 75,35 | +3,13% | 73,58 | 75,39 | 75,08 | 75,34 | 75,78 | 22 | 2.440.185 |
| 23/10/2023 | 73,50 | 73,06 | -1,93% | 73,02 | 75,10 | 73,47 | 70,03 | 75,09 | 10 | 514.302 |
| 20/10/2023 | 73,90 | 74,50 | +0,01% | 73,59 | 74,50 | 74,13 | 73,59 | 74,50 | 9 | 326.188 |
| 19/10/2023 | 72,56 | 74,49 | +1,49% | 72,56 | 74,79 | 73,63 | 73,07 | 74,50 | 11 | 493.325 |
| 18/10/2023 | 73,55 | 73,40 | -0,85% | 71,02 | 73,55 | 73,27 | 71,20 | 73,65 | 12 | 857.314 |
| 17/10/2023 | 73,90 | 74,03 | +0,87% | 73,27 | 75,09 | 74,28 | 73,42 | 74,20 | 17 | 950.907 |
| 16/10/2023 | 73,90 | 73,39 | -2,21% | 73,39 | 74,79 | 73,75 | 73,02 | 73,85 | 12 | 1.423.564 |
| 13/10/2023 | 73,00 | 75,05 | +2,81% | 72,21 | 75,05 | 73,64 | 73,00 | 78,00 | 9 | 368.214 |
| 11/10/2023 | 72,50 | 73,00 | +1,04% | 72,00 | 73,00 | 72,83 | 72,21 | 73,00 | 12 | 670.115 |
| 10/10/2023 | 72,64 | 72,25 | +4,17% | 71,21 | 72,66 | 72,21 | 69,00 | 78,00 | 14 | 1.870.467 |
| 9/10/2023 | 69,00 | 69,36 | +2,59% | 67,00 | 69,86 | 68,56 | 66,94 | 72,65 | 22 | 2.132.383 |
| 6/10/2023 | 66,55 | 67,61 | +2,42% | 66,01 | 67,80 | 66,93 | 65,01 | 68,99 | 10 | 829.957 |
| 5/10/2023 | 67,41 | 66,01 | -0,11% | 66,01 | 68,43 | 67,50 | 66,00 | 68,97 | 19 | 1.208.310 |
| 4/10/2023 | 67,40 | 66,08 | -1,37% | 66,01 | 67,99 | 67,05 | 66,00 | 68,49 | 14 | 1.213.712 |
| 3/10/2023 | 68,25 | 67,00 | -0,59% | 67,00 | 69,00 | 67,75 | 67,00 | 68,50 | 18 | 1.056.960 |
| 2/10/2023 | 71,97 | 67,40 | -8,94% | 66,01 | 71,97 | 68,18 | 66,00 | 67,99 | 38 | 2.366.058 |
| 29/9/2023 | 70,01 | 74,02 | +3,48% | 70,01 | 74,02 | 72,53 | 72,00 | 78,00 | 17 | 1.450.642 |
| 28/9/2023 | 69,68 | 71,53 | +3,83% | 68,01 | 71,62 | 70,09 | 67,54 | 71,99 | 18 | 1.850.590 |
| 27/9/2023 | 69,00 | 68,89 | +1,28% | 67,01 | 69,19 | 68,50 | 68,06 | 69,52 | 17 | 2.089.323 |
| 26/9/2023 | 67,93 | 68,02 | +1,02% | 66,21 | 68,02 | 66,80 | 66,98 | 69,68 | 17 | 1.409.665 |
| 25/9/2023 | 67,15 | 67,33 | +0,49% | 67,00 | 67,89 | 67,35 | 67,30 | 68,00 | 19 | 1.670.409 |
| 22/9/2023 | 67,59 | 67,00 | -0,48% | 65,91 | 68,63 | 67,35 | 66,00 | 67,00 | 17 | 639.897 |
| 21/9/2023 | 67,83 | 67,32 | -1,01% | 65,51 | 67,83 | 66,07 | 65,71 | 69,68 | 26 | 1.235.536 |
| 20/9/2023 | 67,00 | 68,01 | +2,12% | 66,00 | 68,01 | 66,89 | 67,00 | 67,22 | 12 | 876.385 |
| 19/9/2023 | 66,88 | 66,60 | +0,02% | 65,03 | 68,28 | 67,24 | 65,03 | 67,05 | 16 | 1.627.366 |
| 18/9/2023 | 65,80 | 66,59 | +3,29% | 64,47 | 66,65 | 65,91 | 66,02 | 66,59 | 15 | 1.140.410 |
| 15/9/2023 | 64,39 | 64,47 | +0,97% | 64,05 | 64,47 | 64,16 | 64,07 | 65,99 | 17 | 1.655.471 |
| 14/9/2023 | 64,05 | 63,85 | -0,31% | 63,85 | 64,05 | 63,99 | 63,85 | 64,00 | 6 | 326.377 |
| 13/9/2023 | 63,65 | 64,05 | +0,23% | 63,65 | 64,19 | 64,04 | 63,43 | 64,56 | 18 | 1.300.181 |
| 12/9/2023 | 64,20 | 63,90 | -0,47% | 63,90 | 64,50 | 64,14 | 63,65 | 64,80 | 23 | 1.533.105 |
| 11/9/2023 | 64,68 | 64,20 | -1,14% | 63,80 | 64,68 | 64,11 | 63,61 | 64,99 | 12 | 602.654 |