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: 10 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RZAT11 - FII ARCTIUM - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 82,40 | 80,00 | -2,43% | 80,00 | 82,40 | 81,04 | 80,00 | 80,90 | 1.059 | 75.643.660 |
| 20/1/2025 | 82,00 | 81,99 | +0,77% | 80,66 | 82,26 | 81,36 | 81,60 | 81,99 | 2.133 | 58.113.547 |
| 17/1/2025 | 83,37 | 81,36 | -2,59% | 80,59 | 83,52 | 81,48 | 81,36 | 81,73 | 2.718 | 109.348.225 |
| 16/1/2025 | 83,88 | 83,52 | -1,86% | 82,32 | 83,88 | 83,36 | 83,52 | 83,71 | 1.599 | 59.199.626 |
| 15/1/2025 | 84,00 | 85,10 | +1,54% | 83,91 | 85,10 | 84,58 | 85,00 | 85,10 | 939 | 54.022.216 |
| 14/1/2025 | 83,97 | 83,81 | -0,18% | 83,50 | 84,45 | 83,90 | 83,81 | 84,00 | 630 | 29.686.162 |
| 13/1/2025 | 84,84 | 83,96 | -0,05% | 83,50 | 85,37 | 83,98 | 83,50 | 83,96 | 1.536 | 82.178.480 |
| 10/1/2025 | 84,01 | 84,00 | -0,02% | 83,87 | 85,88 | 84,51 | 84,00 | 84,48 | 2.042 | 60.080.718 |
| 9/1/2025 | 85,84 | 84,02 | -2,17% | 84,01 | 85,87 | 85,01 | 84,02 | 84,50 | 1.153 | 58.790.600 |
| 8/1/2025 | 85,75 | 85,88 | +0,92% | 83,87 | 85,97 | 84,88 | 85,00 | 85,69 | 3.166 | 89.183.853 |
| 7/1/2025 | 87,99 | 85,10 | -3,51% | 84,67 | 87,99 | 86,14 | 85,10 | 85,49 | 2.311 | 215.738.537 |
| 6/1/2025 | 86,34 | 88,20 | +2,44% | 84,07 | 88,20 | 86,01 | 86,44 | 88,20 | 2.798 | 110.129.025 |
| 3/1/2025 | 86,33 | 86,10 | 0,00% | 84,73 | 86,33 | 85,86 | 85,82 | 86,10 | 1.931 | 352.404.793 |
| 2/1/2025 | 86,50 | 86,10 | -0,34% | 85,50 | 88,19 | 86,76 | 85,53 | 86,10 | 805 | 81.148.956 |
| 30/12/2024 | 86,00 | 86,39 | 0,00% | 84,86 | 86,39 | 85,84 | 85,42 | 86,39 | 896 | 41.204.604 |
| 27/12/2024 | 85,70 | 86,39 | +0,76% | 84,28 | 86,39 | 85,36 | 86,39 | 86,40 | 1.947 | 79.339.978 |
| 26/12/2024 | 83,93 | 85,74 | +2,16% | 81,62 | 85,75 | 84,05 | 85,46 | 85,74 | 2.339 | 73.612.333 |
| 23/12/2024 | 81,90 | 83,93 | +2,42% | 80,07 | 86,23 | 83,23 | 83,52 | 83,93 | 2.874 | 112.112.341 |
| 20/12/2024 | 77,50 | 81,95 | +5,74% | 75,98 | 81,99 | 78,15 | 79,81 | 81,95 | 2.558 | 110.422.592 |
| 19/12/2024 | 77,20 | 77,50 | +0,35% | 71,50 | 78,05 | 75,50 | 77,50 | 77,88 | 3.737 | 183.452.542 |
| 18/12/2024 | 78,72 | 77,23 | -1,89% | 75,30 | 80,00 | 77,34 | 75,80 | 77,23 | 2.084 | 95.269.175 |
| 17/12/2024 | 78,60 | 78,72 | +0,15% | 77,01 | 80,00 | 78,29 | 78,72 | 79,91 | 1.545 | 95.441.919 |
| 16/12/2024 | 81,10 | 78,60 | -3,12% | 78,08 | 81,40 | 79,57 | 78,62 | 78,80 | 2.487 | 133.992.924 |
| 13/12/2024 | 81,99 | 81,13 | -1,06% | 80,74 | 83,25 | 81,97 | 81,13 | 81,40 | 1.750 | 86.348.429 |
| 12/12/2024 | 81,30 | 82,00 | +0,86% | 80,01 | 83,00 | 81,05 | 82,00 | 82,34 | 3.227 | 130.440.677 |
| 11/12/2024 | 82,26 | 81,30 | -1,48% | 81,00 | 82,52 | 81,58 | 81,30 | 81,71 | 1.635 | 94.663.269 |
| 10/12/2024 | 84,23 | 82,52 | -2,08% | 82,16 | 84,41 | 83,38 | 82,25 | 82,52 | 3.021 | 88.927.018 |
| 9/12/2024 | 85,68 | 84,27 | -1,00% | 83,65 | 86,09 | 84,68 | 84,27 | 84,35 | 3.527 | 110.101.263 |
| 6/12/2024 | 83,64 | 85,12 | +0,50% | 83,64 | 86,40 | 85,37 | 85,12 | 85,67 | 1.806 | 78.587.611 |
| 5/12/2024 | 84,00 | 84,70 | +1,27% | 83,81 | 85,63 | 84,81 | 84,70 | 84,92 | 1.501 | 170.918.947 |
| 4/12/2024 | 84,87 | 83,64 | -2,63% | 83,51 | 85,84 | 84,37 | 83,64 | 83,92 | 2.579 | 104.496.982 |
| 3/12/2024 | 84,78 | 85,90 | +1,32% | 84,65 | 86,49 | 86,08 | 85,89 | 85,90 | 3.421 | 143.623.457 |
| 2/12/2024 | 84,00 | 84,78 | +1,34% | 84,00 | 85,37 | 84,83 | 84,75 | 84,78 | 3.244 | 109.227.540 |
| 29/11/2024 | 84,30 | 83,66 | +0,24% | 83,60 | 84,58 | 84,06 | 83,66 | 83,98 | 3.941 | 98.629.049 |
| 28/11/2024 | 85,05 | 83,46 | -1,83% | 83,04 | 85,05 | 84,07 | 83,21 | 83,46 | 4.680 | 137.335.236 |
| 27/11/2024 | 86,20 | 85,02 | -0,61% | 85,01 | 86,20 | 85,43 | 85,02 | 85,27 | 2.977 | 108.413.011 |
| 26/11/2024 | 85,40 | 85,54 | +0,29% | 85,14 | 86,05 | 85,65 | 85,54 | 85,80 | 2.223 | 91.720.263 |
| 25/11/2024 | 86,00 | 85,29 | -0,48% | 85,10 | 87,11 | 85,70 | 85,29 | 85,64 | 8.379 | 205.303.208 |
| 22/11/2024 | 85,50 | 85,70 | +0,25% | 85,50 | 85,92 | 85,66 | 85,70 | 85,87 | 1.415 | 58.227.990 |
| 21/11/2024 | 85,59 | 85,49 | -0,12% | 85,49 | 85,99 | 85,60 | 85,49 | 85,66 | 2.702 | 79.815.746 |
| 19/11/2024 | 85,78 | 85,59 | -0,24% | 85,27 | 85,99 | 85,60 | 85,59 | 86,01 | 1.469 | 99.726.385 |
| 18/11/2024 | 86,75 | 85,80 | -0,91% | 85,23 | 86,95 | 85,81 | 85,55 | 85,80 | 1.123 | 90.333.787 |
| 14/11/2024 | 87,01 | 86,59 | -0,48% | 86,51 | 88,99 | 87,25 | 86,59 | 87,39 | 3.045 | 140.518.836 |
| 13/11/2024 | 89,23 | 87,01 | -1,52% | 87,00 | 89,23 | 87,65 | 87,01 | 87,25 | 900 | 87.325.582 |
| 12/11/2024 | 88,49 | 88,35 | -0,10% | 88,27 | 89,52 | 88,68 | 88,35 | 88,69 | 3.323 | 78.990.086 |
| 11/11/2024 | 90,00 | 88,44 | -1,73% | 87,61 | 90,48 | 88,77 | 88,01 | 88,49 | 5.889 | 176.380.151 |
| 8/11/2024 | 90,50 | 90,00 | -0,55% | 88,00 | 90,76 | 89,35 | 88,76 | 90,00 | 3.750 | 140.783.479 |
| 7/11/2024 | 89,31 | 90,50 | +1,33% | 88,63 | 90,92 | 89,50 | 90,50 | 90,79 | 2.643 | 125.902.228 |
| 6/11/2024 | 90,61 | 89,31 | -2,44% | 89,30 | 91,29 | 90,16 | 89,31 | 89,75 | 2.091 | 63.493.674 |
| 5/11/2024 | 91,69 | 91,54 | -0,28% | 90,62 | 91,96 | 91,46 | 90,81 | 91,55 | 2.957 | 93.457.499 |
| 4/11/2024 | 89,15 | 91,80 | +2,83% | 89,15 | 91,80 | 90,72 | 90,10 | 91,77 | 7.253 | 199.731.970 |
| 1/11/2024 | 87,57 | 89,27 | +1,94% | 87,57 | 89,30 | 88,64 | 89,15 | 89,29 | 2.364 | 77.717.942 |
| 31/10/2024 | 87,60 | 87,57 | +0,27% | 87,10 | 88,20 | 87,76 | 87,57 | 87,80 | 3.363 | 370.203.904 |
| 30/10/2024 | 87,29 | 87,33 | -0,41% | 87,08 | 88,17 | 87,46 | 87,31 | 87,33 | 3.397 | 89.682.571 |
| 29/10/2024 | 87,00 | 87,69 | +0,79% | 86,70 | 87,70 | 87,13 | 86,81 | 87,69 | 2.748 | 135.055.228 |
| 28/10/2024 | 87,10 | 87,00 | -0,01% | 86,85 | 88,37 | 87,22 | 86,92 | 87,00 | 3.370 | 121.663.421 |
| 25/10/2024 | 88,80 | 87,01 | -3,00% | 86,68 | 89,95 | 87,85 | 87,01 | 87,25 | 4.427 | 313.755.715 |
| 24/10/2024 | 87,00 | 89,70 | +3,10% | 85,03 | 89,99 | 86,86 | 89,70 | 89,97 | 4.453 | 284.176.481 |
| 23/10/2024 | 90,50 | 87,00 | -3,85% | 85,51 | 90,71 | 87,39 | 86,57 | 87,00 | 3.161 | 240.293.814 |
| 22/10/2024 | 92,50 | 90,48 | -2,28% | 90,27 | 92,59 | 91,27 | 90,48 | 90,82 | 1.123 | 99.779.280 |
| 21/10/2024 | 92,74 | 92,59 | -0,17% | 92,46 | 93,80 | 92,93 | 92,59 | 92,73 | 1.408 | 64.618.983 |
| 18/10/2024 | 93,42 | 92,75 | -0,43% | 92,51 | 93,50 | 92,88 | 92,74 | 92,75 | 1.671 | 61.376.895 |
| 17/10/2024 | 93,85 | 93,15 | -0,80% | 93,14 | 93,85 | 93,78 | 93,15 | 93,18 | 1.501 | 530.789.946 |
| 16/10/2024 | 94,30 | 93,90 | -0,42% | 93,54 | 94,59 | 93,88 | 93,90 | 93,91 | 1.052 | 107.305.562 |
| 15/10/2024 | 96,10 | 94,30 | -3,97% | 94,06 | 96,19 | 94,81 | 94,30 | 94,59 | 2.488 | 214.497.565 |
| 14/10/2024 | 95,59 | 98,20 | +2,03% | 93,50 | 99,82 | 98,06 | 98,05 | 98,20 | 4.428 | 1.433.120.925 |
| 11/10/2024 | 97,50 | 96,25 | -0,88% | 96,20 | 97,66 | 96,69 | 96,25 | 96,48 | 956 | 87.587.177 |
| 10/10/2024 | 96,75 | 97,10 | -0,14% | 96,51 | 97,86 | 96,99 | 97,10 | 97,67 | 1.456 | 132.036.478 |
| 9/10/2024 | 97,60 | 97,24 | -0,66% | 96,50 | 97,60 | 97,00 | 96,58 | 97,23 | 1.151 | 74.371.959 |
| 8/10/2024 | 98,61 | 97,89 | -0,73% | 97,53 | 98,77 | 98,02 | 97,89 | 97,90 | 829 | 72.809.680 |
| 7/10/2024 | 98,53 | 98,61 | -1,39% | 98,11 | 100,20 | 99,65 | 98,61 | 98,75 | 1.428 | 359.967.671 |
| 4/10/2024 | 95,99 | 100,00 | +4,17% | 95,75 | 100,00 | 99,00 | 96,61 | 100,00 | 2.583 | 481.573.277 |
| 3/10/2024 | 95,90 | 96,00 | +0,04% | 95,42 | 96,00 | 95,77 | 95,82 | 96,00 | 571 | 46.594.824 |
| 2/10/2024 | 95,38 | 95,96 | +0,61% | 95,37 | 96,00 | 95,81 | 95,80 | 95,96 | 960 | 52.379.604 |
| 1/10/2024 | 95,50 | 95,38 | -0,54% | 95,13 | 96,49 | 95,52 | 95,31 | 95,38 | 3.359 | 96.358.908 |
| 30/9/2024 | 96,57 | 95,90 | -0,76% | 95,59 | 97,11 | 96,05 | 95,90 | 95,99 | 1.530 | 62.885.746 |
| 26/9/2024 | 97,08 | 96,63 | -0,54% | 95,31 | 97,15 | 96,63 | 96,63 | 96,75 | 1.607 | 92.849.419 |
| 25/9/2024 | 98,05 | 97,15 | -0,97% | 97,15 | 98,54 | 97,69 | 97,14 | 97,15 | 2.297 | 71.485.087 |
| 24/9/2024 | 98,99 | 98,10 | -0,70% | 98,02 | 99,35 | 98,52 | 98,10 | 98,50 | 1.044 | 82.537.018 |
| 23/9/2024 | 99,51 | 98,79 | -1,26% | 98,10 | 100,00 | 99,22 | 98,75 | 98,79 | 1.581 | 170.609.792 |
| 20/9/2024 | 100,10 | 100,05 | +1,39% | 98,70 | 100,30 | 99,80 | 99,22 | 100,05 | 1.284 | 407.538.923 |
| 19/9/2024 | 98,66 | 98,68 | -0,72% | 98,42 | 99,60 | 99,13 | 98,60 | 98,68 | 2.193 | 206.715.454 |
| 18/9/2024 | 98,98 | 99,40 | -0,09% | 98,36 | 99,40 | 98,91 | 98,94 | 99,40 | 1.607 | 143.165.549 |
| 17/9/2024 | 98,88 | 99,49 | +0,49% | 98,01 | 99,49 | 98,75 | 98,35 | 99,49 | 1.193 | 155.528.749 |
| 16/9/2024 | 99,24 | 99,00 | -1,29% | 97,66 | 99,24 | 98,21 | 97,96 | 99,00 | 1.757 | 206.246.788 |
| 13/9/2024 | 100,62 | 100,29 | -0,21% | 99,53 | 100,62 | 99,96 | 100,11 | 100,29 | 2.565 | 189.302.230 |
| 12/9/2024 | 99,69 | 100,50 | +0,81% | 99,51 | 100,50 | 99,96 | 99,95 | 100,50 | 1.547 | 107.042.431 |
| 11/9/2024 | 99,85 | 99,69 | +0,29% | 99,53 | 99,85 | 99,71 | 99,56 | 99,69 | 660 | 63.658.309 |
| 10/9/2024 | 99,69 | 99,40 | -0,29% | 99,09 | 99,84 | 99,44 | 99,36 | 99,40 | 1.195 | 43.098.185 |
| 9/9/2024 | 99,70 | 99,69 | +0,25% | 99,30 | 100,00 | 99,62 | 99,51 | 99,69 | 1.706 | 83.217.618 |
| 6/9/2024 | 99,66 | 99,44 | -0,22% | 99,07 | 100,00 | 99,45 | 99,44 | 99,56 | 1.492 | 74.320.595 |
| 5/9/2024 | 99,49 | 99,66 | +0,17% | 99,01 | 99,66 | 99,43 | 99,50 | 99,66 | 655 | 58.221.849 |
| 4/9/2024 | 99,59 | 99,49 | +0,49% | 99,09 | 99,59 | 99,33 | 99,40 | 99,49 | 1.934 | 66.137.240 |
| 3/9/2024 | 99,59 | 99,00 | +0,30% | 98,78 | 99,71 | 99,30 | 99,00 | 99,19 | 1.721 | 90.620.343 |
| 2/9/2024 | 98,69 | 98,70 | +0,44% | 98,40 | 99,40 | 98,73 | 98,70 | 98,77 | 2.428 | 87.587.014 |
| 30/8/2024 | 98,28 | 98,27 | -0,03% | 98,27 | 98,95 | 98,65 | 98,27 | 98,73 | 1.403 | 87.316.952 |
| 29/8/2024 | 98,88 | 98,30 | -0,05% | 98,27 | 98,88 | 98,48 | 98,30 | 98,46 | 1.043 | 45.905.162 |
| 28/8/2024 | 98,88 | 98,35 | -0,20% | 98,35 | 98,89 | 98,54 | 98,35 | 98,36 | 1.151 | 63.256.121 |
| 27/8/2024 | 98,67 | 98,55 | +0,23% | 98,30 | 98,95 | 98,57 | 98,50 | 98,55 | 757 | 50.823.744 |
| 26/8/2024 | 98,88 | 98,32 | +0,05% | 98,30 | 98,95 | 98,47 | 98,32 | 98,45 | 1.360 | 80.574.876 |
| 23/8/2024 | 98,80 | 98,27 | -0,23% | 98,11 | 98,80 | 98,38 | 98,27 | 98,48 | 1.964 | 61.903.481 |
| 22/8/2024 | 98,55 | 98,50 | -0,05% | 98,03 | 98,81 | 98,58 | 98,50 | 98,69 | 751 | 77.500.155 |
| 21/8/2024 | 98,60 | 98,55 | +0,05% | 98,15 | 98,80 | 98,50 | 98,51 | 98,55 | 640 | 86.503.474 |
| 20/8/2024 | 98,47 | 98,50 | +0,02% | 97,50 | 98,60 | 98,34 | 98,50 | 98,60 | 641 | 58.929.927 |
| 19/8/2024 | 98,26 | 98,48 | +0,22% | 97,52 | 98,80 | 98,17 | 98,31 | 98,49 | 1.233 | 71.012.238 |
| 16/8/2024 | 97,45 | 98,26 | +0,83% | 97,21 | 98,27 | 97,88 | 98,20 | 98,26 | 1.065 | 71.596.419 |
| 15/8/2024 | 97,74 | 97,45 | -1,47% | 96,57 | 98,20 | 97,49 | 97,44 | 97,45 | 796 | 109.341.806 |
| 14/8/2024 | 98,80 | 98,90 | +0,51% | 98,40 | 98,99 | 98,80 | 98,90 | 98,92 | 563 | 60.053.426 |
| 13/8/2024 | 98,20 | 98,40 | +0,31% | 98,01 | 98,81 | 98,39 | 98,17 | 98,40 | 632 | 47.792.262 |
| 12/8/2024 | 97,91 | 98,10 | +0,20% | 97,90 | 98,58 | 98,18 | 98,10 | 98,26 | 669 | 40.274.700 |
| 9/8/2024 | 98,20 | 97,90 | -0,46% | 97,55 | 98,49 | 97,95 | 97,88 | 97,90 | 1.264 | 67.814.393 |
| 8/8/2024 | 98,20 | 98,35 | -0,14% | 98,13 | 98,49 | 98,32 | 98,26 | 98,35 | 375 | 34.777.474 |
| 7/8/2024 | 98,60 | 98,49 | -0,16% | 98,01 | 98,99 | 98,58 | 98,48 | 98,49 | 657 | 38.713.571 |
| 6/8/2024 | 98,00 | 98,65 | +0,48% | 97,66 | 98,87 | 98,23 | 98,33 | 98,65 | 977 | 62.519.665 |
| 5/8/2024 | 98,29 | 98,18 | -0,04% | 97,50 | 98,46 | 98,05 | 98,09 | 98,18 | 709 | 64.473.546 |
| 2/8/2024 | 97,95 | 98,22 | +0,28% | 97,57 | 98,50 | 98,17 | 98,21 | 98,28 | 1.379 | 52.482.561 |
| 1/8/2024 | 97,50 | 97,95 | +0,46% | 96,81 | 98,49 | 97,47 | 97,86 | 97,95 | 2.384 | 98.066.469 |
| 31/7/2024 | 98,30 | 97,50 | -0,10% | 97,32 | 98,30 | 97,55 | 97,35 | 97,50 | 3.598 | 93.367.029 |
| 30/7/2024 | 98,29 | 97,60 | +0,10% | 97,16 | 98,29 | 97,56 | 97,49 | 97,60 | 793 | 58.985.193 |
| 29/7/2024 | 98,78 | 97,50 | -0,31% | 97,05 | 98,78 | 97,88 | 97,50 | 97,83 | 769 | 63.135.294 |
| 26/7/2024 | 97,86 | 97,80 | 0,00% | 97,00 | 98,41 | 97,73 | 97,75 | 97,80 | 1.583 | 80.390.219 |
| 25/7/2024 | 97,52 | 97,80 | +0,31% | 97,49 | 97,94 | 97,75 | 97,71 | 97,80 | 1.960 | 38.875.199 |
| 24/7/2024 | 97,62 | 97,50 | -0,10% | 97,49 | 98,00 | 97,78 | 97,51 | 97,64 | 926 | 67.913.115 |
| 23/7/2024 | 97,88 | 97,60 | -0,08% | 97,49 | 98,01 | 97,71 | 97,60 | 97,74 | 1.052 | 68.917.587 |
| 22/7/2024 | 97,22 | 97,68 | +0,49% | 97,13 | 97,96 | 97,40 | 97,50 | 97,68 | 2.973 | 85.908.081 |
| 19/7/2024 | 98,00 | 97,20 | -0,32% | 97,09 | 98,29 | 97,64 | 97,20 | 97,75 | 530 | 55.872.534 |
| 18/7/2024 | 98,00 | 97,51 | -0,50% | 97,51 | 98,51 | 97,88 | 97,51 | 97,93 | 1.337 | 64.483.822 |
| 17/7/2024 | 98,00 | 98,00 | +0,09% | 97,91 | 98,59 | 98,23 | 97,99 | 98,00 | 751 | 57.341.518 |
| 16/7/2024 | 98,99 | 97,91 | -1,58% | 97,51 | 98,99 | 97,92 | 97,91 | 98,15 | 3.129 | 129.843.572 |
| 15/7/2024 | 98,65 | 99,48 | -0,37% | 97,02 | 99,48 | 98,01 | 99,48 | 99,49 | 4.217 | 163.121.367 |
| 12/7/2024 | 98,01 | 99,85 | +1,94% | 97,90 | 99,85 | 98,73 | 99,39 | 99,85 | 1.169 | 206.289.889 |
| 11/7/2024 | 97,60 | 97,95 | +0,36% | 97,49 | 98,01 | 97,85 | 97,93 | 97,95 | 404 | 57.492.417 |
| 10/7/2024 | 97,31 | 97,60 | +0,23% | 97,02 | 97,89 | 97,57 | 97,60 | 97,71 | 499 | 50.053.963 |
| 9/7/2024 | 97,51 | 97,38 | -0,01% | 96,97 | 98,00 | 97,37 | 97,02 | 97,38 | 857 | 79.913.127 |
| 8/7/2024 | 97,90 | 97,39 | -0,62% | 96,76 | 98,20 | 97,08 | 96,83 | 97,39 | 2.754 | 96.670.343 |
| 5/7/2024 | 96,40 | 98,00 | +1,67% | 95,90 | 98,00 | 96,75 | 97,77 | 98,00 | 1.157 | 87.838.162 |
| 4/7/2024 | 95,65 | 96,39 | +0,69% | 95,65 | 96,40 | 95,95 | 96,35 | 96,39 | 398 | 41.548.709 |
| 3/7/2024 | 95,91 | 95,73 | +0,02% | 95,51 | 96,34 | 95,79 | 95,52 | 95,72 | 1.129 | 59.002.835 |
| 2/7/2024 | 95,66 | 95,71 | -0,77% | 95,54 | 96,45 | 95,96 | 95,71 | 95,80 | 1.789 | 74.357.521 |
| 1/7/2024 | 95,15 | 96,45 | +1,39% | 94,99 | 96,88 | 95,43 | 96,30 | 96,45 | 5.097 | 337.901.527 |
| 28/6/2024 | 95,15 | 95,13 | +0,01% | 94,80 | 95,15 | 95,00 | 95,12 | 95,13 | 1.215 | 114.413.142 |
| 27/6/2024 | 94,81 | 95,12 | +0,13% | 94,81 | 95,15 | 95,09 | 95,12 | 95,15 | 1.138 | 61.698.235 |
| 26/6/2024 | 94,80 | 95,00 | +0,02% | 94,80 | 95,15 | 95,08 | 95,00 | 95,03 | 664 | 54.007.165 |
| 25/6/2024 | 95,10 | 94,98 | +0,19% | 94,80 | 95,25 | 95,05 | 94,82 | 94,97 | 5.230 | 298.648.297 |
| 24/6/2024 | 95,10 | 94,80 | -0,32% | 94,75 | 95,25 | 95,07 | 94,80 | 94,95 | 1.249 | 85.238.401 |
| 21/6/2024 | 95,25 | 95,10 | -0,05% | 94,85 | 95,87 | 95,43 | 94,95 | 95,10 | 740 | 90.922.300 |
| 20/6/2024 | 95,00 | 95,15 | +0,58% | 94,47 | 95,50 | 95,01 | 95,00 | 95,15 | 1.706 | 66.839.764 |
| 19/6/2024 | 94,71 | 94,60 | -0,12% | 94,20 | 94,71 | 94,58 | 94,54 | 94,60 | 875 | 54.151.460 |
| 18/6/2024 | 94,89 | 94,71 | +0,49% | 94,26 | 94,95 | 94,70 | 94,62 | 94,71 | 1.695 | 77.347.142 |
| 17/6/2024 | 93,93 | 94,25 | -0,26% | 93,40 | 95,50 | 94,44 | 94,25 | 94,33 | 3.833 | 195.206.974 |
| 14/6/2024 | 94,50 | 94,50 | +0,07% | 94,15 | 94,50 | 94,45 | 94,41 | 94,50 | 3.249 | 157.558.501 |
| 13/6/2024 | 94,50 | 94,43 | -0,07% | 94,02 | 94,50 | 94,32 | 94,42 | 94,43 | 2.247 | 80.568.377 |
| 12/6/2024 | 95,10 | 94,50 | -0,42% | 94,23 | 95,45 | 94,63 | 94,49 | 94,50 | 1.066 | 114.372.825 |
| 11/6/2024 | 94,88 | 94,90 | +0,06% | 94,80 | 95,55 | 95,01 | 94,86 | 94,90 | 2.765 | 103.874.957 |
| 10/6/2024 | 94,53 | 94,84 | +1,32% | 94,52 | 95,24 | 94,87 | 94,82 | 94,84 | 2.497 | 163.691.518 |
| 7/6/2024 | 93,88 | 93,60 | +0,17% | 93,01 | 94,65 | 93,60 | 93,60 | 93,79 | 7.710 | 564.099.381 |
| 6/6/2024 | 95,44 | 93,44 | -1,97% | 93,01 | 96,09 | 93,85 | 93,44 | 93,69 | 6.224 | 486.776.700 |
| 5/6/2024 | 98,30 | 95,32 | -3,03% | 95,32 | 98,50 | 95,76 | 95,32 | 95,69 | 4.177 | 408.759.460 |
| 4/6/2024 | 98,70 | 98,30 | -0,41% | 97,91 | 98,70 | 98,35 | 97,98 | 98,30 | 1.056 | 64.737.978 |
| 3/6/2024 | 98,95 | 98,70 | +0,55% | 98,51 | 99,20 | 98,75 | 98,57 | 98,70 | 1.419 | 50.324.086 |
| 31/5/2024 | 98,40 | 98,16 | -0,24% | 98,16 | 99,49 | 98,75 | 98,16 | 98,70 | 3.149 | 132.757.614 |
| 29/5/2024 | 98,99 | 98,40 | +0,25% | 98,20 | 99,20 | 98,80 | 98,39 | 98,40 | 618 | 34.344.698 |
| 28/5/2024 | 99,12 | 98,15 | -0,77% | 97,82 | 99,75 | 98,36 | 98,10 | 98,15 | 1.588 | 69.889.390 |
| 27/5/2024 | 99,61 | 98,91 | -0,50% | 97,53 | 99,77 | 98,76 | 98,91 | 99,40 | 2.479 | 132.598.117 |
| 24/5/2024 | 99,71 | 99,41 | -0,24% | 99,41 | 99,90 | 99,62 | 99,41 | 99,78 | 2.294 | 68.560.812 |
| 23/5/2024 | 99,80 | 99,65 | -0,15% | 99,59 | 100,00 | 99,77 | 99,61 | 99,65 | 425 | 26.898.951 |
| 22/5/2024 | 99,90 | 99,80 | -0,05% | 99,60 | 99,99 | 99,77 | 99,61 | 99,70 | 568 | 38.534.022 |
| 21/5/2024 | 99,82 | 99,85 | +0,23% | 99,65 | 99,96 | 99,81 | 99,71 | 99,85 | 701 | 36.910.213 |
| 20/5/2024 | 99,96 | 99,62 | -0,34% | 99,61 | 99,96 | 99,82 | 99,62 | 99,96 | 585 | 52.629.947 |
| 17/5/2024 | 99,92 | 99,96 | +0,04% | 99,50 | 100,35 | 99,95 | 99,90 | 99,96 | 2.713 | 75.976.752 |
| 16/5/2024 | 98,90 | 99,92 | -0,95% | 98,90 | 99,93 | 99,60 | 99,90 | 99,92 | 960 | 58.269.177 |
| 15/5/2024 | 100,49 | 100,88 | +0,85% | 100,03 | 100,89 | 100,39 | 100,68 | 100,88 | 2.394 | 95.916.346 |
| 14/5/2024 | 100,69 | 100,03 | -0,21% | 100,00 | 100,69 | 100,24 | 100,05 | 100,39 | 634 | 43.664.763 |
| 13/5/2024 | 100,58 | 100,24 | -0,36% | 100,11 | 100,80 | 100,48 | 100,24 | 100,44 | 1.295 | 62.442.683 |
| 10/5/2024 | 100,09 | 100,60 | +0,74% | 99,85 | 100,70 | 100,30 | 100,50 | 100,60 | 1.660 | 52.088.546 |
| 9/5/2024 | 100,42 | 99,86 | -0,25% | 99,70 | 100,45 | 100,03 | 99,86 | 99,90 | 657 | 49.927.220 |
| 8/5/2024 | 100,60 | 100,11 | -0,39% | 99,75 | 100,60 | 100,18 | 100,11 | 100,20 | 608 | 62.265.375 |
| 7/5/2024 | 100,00 | 100,50 | +0,51% | 99,69 | 100,70 | 100,21 | 100,36 | 100,50 | 664 | 46.571.224 |
| 6/5/2024 | 99,60 | 99,99 | +0,40% | 99,59 | 100,10 | 99,84 | 99,98 | 99,99 | 2.080 | 72.094.689 |
| 3/5/2024 | 99,98 | 99,59 | -0,20% | 99,10 | 101,00 | 99,89 | 99,58 | 99,59 | 4.792 | 159.918.109 |
| 2/5/2024 | 100,00 | 99,79 | +0,30% | 99,58 | 100,36 | 99,88 | 99,79 | 99,82 | 1.401 | 52.328.674 |
| 30/4/2024 | 100,10 | 99,49 | -0,62% | 99,00 | 100,80 | 99,52 | 99,49 | 99,77 | 787 | 97.423.009 |
| 29/4/2024 | 99,85 | 100,11 | +0,60% | 98,52 | 100,13 | 99,64 | 99,99 | 100,11 | 886 | 96.973.296 |
| 26/4/2024 | 99,60 | 99,51 | -0,14% | 99,26 | 100,39 | 99,76 | 99,51 | 99,84 | 2.537 | 88.623.360 |
| 25/4/2024 | 99,80 | 99,65 | -0,15% | 99,20 | 100,38 | 99,87 | 99,60 | 99,65 | 752 | 83.374.465 |
| 24/4/2024 | 100,20 | 99,80 | -0,66% | 99,80 | 100,88 | 100,26 | 99,80 | 99,90 | 450 | 49.832.005 |
| 23/4/2024 | 100,83 | 100,46 | -0,08% | 100,09 | 100,89 | 100,55 | 100,45 | 100,64 | 1.420 | 84.387.583 |
| 22/4/2024 | 99,85 | 100,54 | +0,69% | 99,13 | 100,98 | 100,49 | 100,54 | 100,85 | 4.202 | 142.455.528 |
| 19/4/2024 | 99,45 | 99,85 | +0,65% | 99,30 | 100,00 | 99,81 | 99,85 | 99,99 | 2.108 | 55.814.221 |
| 18/4/2024 | 99,67 | 99,21 | -0,45% | 99,00 | 100,10 | 99,50 | 99,21 | 99,49 | 1.213 | 51.254.041 |
| 17/4/2024 | 99,18 | 99,66 | +0,49% | 99,18 | 100,13 | 99,63 | 99,66 | 99,79 | 1.261 | 57.440.708 |
| 16/4/2024 | 100,50 | 99,17 | -1,07% | 99,15 | 100,80 | 99,65 | 99,17 | 99,50 | 2.040 | 119.182.038 |
| 15/4/2024 | 100,95 | 100,24 | -1,77% | 99,18 | 101,16 | 100,11 | 100,07 | 100,24 | 2.621 | 119.022.907 |
| 12/4/2024 | 101,69 | 102,05 | +0,36% | 101,69 | 102,20 | 102,08 | 102,03 | 102,05 | 1.728 | 104.481.376 |
| 11/4/2024 | 101,56 | 101,68 | +0,38% | 101,41 | 101,99 | 101,66 | 101,68 | 101,97 | 1.206 | 63.379.748 |
| 10/4/2024 | 101,29 | 101,30 | +0,01% | 101,04 | 102,66 | 101,80 | 101,04 | 101,30 | 3.392 | 129.734.614 |
| 9/4/2024 | 101,36 | 101,29 | +0,34% | 100,95 | 101,53 | 101,22 | 100,98 | 101,29 | 745 | 62.175.228 |
| 8/4/2024 | 101,52 | 100,95 | -0,25% | 100,65 | 101,52 | 101,01 | 100,92 | 100,95 | 1.442 | 58.510.459 |
| 5/4/2024 | 100,00 | 101,20 | +1,20% | 99,68 | 101,48 | 100,57 | 100,34 | 100,97 | 1.790 | 103.112.818 |
| 4/4/2024 | 100,96 | 100,00 | -0,73% | 99,70 | 100,96 | 100,32 | 99,99 | 100,00 | 2.936 | 99.987.568 |
| 3/4/2024 | 100,60 | 100,74 | 0,00% | 100,57 | 101,26 | 100,83 | 100,72 | 100,75 | 1.157 | 52.042.049 |
| 2/4/2024 | 100,54 | 100,74 | +0,20% | 100,54 | 101,15 | 100,87 | 100,74 | 100,84 | 918 | 44.705.927 |
| 1/4/2024 | 99,37 | 100,54 | +0,56% | 98,86 | 102,98 | 100,48 | 100,10 | 100,54 | 4.288 | 497.161.799 |
| 28/3/2024 | 99,38 | 99,98 | +0,80% | 99,19 | 99,99 | 99,50 | 99,98 | 99,99 | 570 | 90.223.612 |
| 27/3/2024 | 99,15 | 99,19 | +0,04% | 98,81 | 99,57 | 99,19 | 99,19 | 99,31 | 1.498 | 56.392.316 |
| 26/3/2024 | 99,37 | 99,15 | -0,23% | 98,52 | 99,55 | 99,26 | 99,15 | 99,20 | 1.503 | 85.516.357 |
| 25/3/2024 | 98,52 | 99,38 | +0,72% | 97,80 | 99,43 | 98,70 | 99,31 | 99,38 | 735 | 75.855.888 |
| 22/3/2024 | 98,05 | 98,67 | +0,68% | 97,70 | 98,71 | 98,00 | 98,30 | 98,67 | 3.144 | 144.327.424 |
| 21/3/2024 | 97,73 | 98,00 | +0,56% | 96,95 | 98,00 | 97,57 | 97,77 | 98,00 | 1.654 | 87.715.451 |
| 20/3/2024 | 97,14 | 97,45 | +0,48% | 97,01 | 97,75 | 97,40 | 97,45 | 97,50 | 2.262 | 63.919.302 |
| 19/3/2024 | 97,51 | 96,98 | -0,55% | 96,95 | 97,83 | 97,34 | 96,98 | 97,14 | 1.149 | 68.736.470 |
| 18/3/2024 | 97,50 | 97,52 | -0,61% | 97,25 | 97,99 | 97,55 | 97,50 | 97,52 | 3.489 | 92.154.523 |
| 15/3/2024 | 97,35 | 98,12 | -0,74% | 96,41 | 98,98 | 97,70 | 97,71 | 98,12 | 1.650 | 108.598.881 |
| 14/3/2024 | 98,50 | 98,85 | +0,36% | 98,10 | 98,90 | 98,55 | 98,85 | 98,90 | 816 | 85.843.707 |
| 13/3/2024 | 97,60 | 98,50 | +1,02% | 97,28 | 98,77 | 98,17 | 97,76 | 98,50 | 1.281 | 90.094.778 |
| 12/3/2024 | 96,75 | 97,51 | +0,79% | 96,40 | 97,51 | 97,11 | 97,13 | 97,51 | 1.280 | 70.571.862 |
| 11/3/2024 | 96,20 | 96,75 | +0,38% | 96,01 | 96,98 | 96,56 | 96,75 | 96,86 | 1.047 | 98.842.546 |
| 8/3/2024 | 95,96 | 96,38 | +0,42% | 95,96 | 96,69 | 96,31 | 0,00 | 0,00 | 2.688 | 96.454.796 |
| 7/3/2024 | 96,40 | 95,98 | -0,44% | 95,42 | 96,50 | 95,89 | 95,69 | 95,99 | 2.497 | 148.753.827 |
| 6/3/2024 | 96,47 | 96,40 | -0,08% | 96,10 | 96,50 | 96,41 | 96,30 | 96,40 | 1.002 | 72.954.416 |
| 5/3/2024 | 96,13 | 96,48 | +0,36% | 95,61 | 96,50 | 96,13 | 96,25 | 96,48 | 944 | 71.563.475 |
| 4/3/2024 | 96,38 | 96,13 | -0,26% | 95,70 | 96,80 | 96,17 | 96,01 | 96,13 | 1.174 | 155.020.003 |
| 1/3/2024 | 96,39 | 96,38 | -0,01% | 96,05 | 96,80 | 96,43 | 96,37 | 96,38 | 2.871 | 105.450.414 |
| 29/2/2024 | 96,17 | 96,39 | +0,23% | 96,00 | 96,90 | 96,34 | 96,38 | 96,39 | 753 | 80.531.056 |
| 28/2/2024 | 96,24 | 96,17 | -0,06% | 95,00 | 97,00 | 96,29 | 95,53 | 96,17 | 792 | 115.247.709 |
| 27/2/2024 | 95,69 | 96,23 | +0,56% | 95,69 | 96,24 | 96,05 | 96,22 | 96,23 | 2.755 | 92.952.536 |
| 26/2/2024 | 95,48 | 95,69 | +0,21% | 95,11 | 95,70 | 95,38 | 95,52 | 95,69 | 2.378 | 97.679.597 |
| 23/2/2024 | 95,07 | 95,49 | +0,40% | 94,85 | 95,68 | 95,13 | 0,00 | 0,00 | 5.068 | 129.140.927 |
| 22/2/2024 | 95,08 | 95,11 | +0,01% | 94,82 | 95,11 | 94,93 | 95,01 | 95,11 | 2.903 | 84.521.836 |
| 21/2/2024 | 94,83 | 95,10 | +0,31% | 94,70 | 95,11 | 94,93 | 95,02 | 95,10 | 2.052 | 94.043.163 |
| 20/2/2024 | 95,62 | 94,81 | -0,87% | 94,72 | 95,65 | 95,09 | 94,81 | 95,08 | 8.146 | 166.024.267 |
| 19/2/2024 | 95,32 | 95,64 | -0,72% | 95,31 | 95,87 | 95,46 | 95,31 | 95,64 | 2.080 | 101.216.112 |
| 16/2/2024 | 96,01 | 96,33 | +0,34% | 96,00 | 96,50 | 96,34 | 96,33 | 96,41 | 1.665 | 189.765.057 |
| 15/2/2024 | 95,29 | 96,00 | +1,03% | 95,11 | 96,50 | 96,04 | 96,00 | 96,29 | 1.507 | 102.729.044 |
| 14/2/2024 | 96,48 | 95,02 | -1,51% | 94,64 | 96,50 | 96,08 | 95,02 | 95,30 | 2.854 | 101.835.679 |
| 9/2/2024 | 95,84 | 96,48 | +0,67% | 95,50 | 96,50 | 96,28 | 0,00 | 0,00 | 1.907 | 96.417.417 |
| 8/2/2024 | 95,49 | 95,84 | +0,37% | 95,08 | 95,96 | 95,66 | 95,76 | 95,84 | 918 | 101.590.859 |
| 7/2/2024 | 95,69 | 95,49 | +0,20% | 95,00 | 95,98 | 95,51 | 95,06 | 95,57 | 1.099 | 88.881.913 |
| 6/2/2024 | 96,00 | 95,30 | -0,73% | 95,20 | 96,22 | 95,58 | 95,30 | 95,50 | 1.011 | 104.451.497 |
| 5/2/2024 | 95,60 | 96,00 | +0,41% | 95,03 | 96,23 | 95,80 | 95,17 | 96,00 | 2.014 | 95.932.146 |
| 2/2/2024 | 94,00 | 95,61 | +1,90% | 93,51 | 97,47 | 95,12 | 95,61 | 96,30 | 3.998 | 618.080.365 |
| 1/2/2024 | 93,15 | 93,83 | -0,02% | 92,80 | 94,08 | 93,44 | 93,63 | 93,86 | 1.664 | 150.870.765 |
| 31/1/2024 | 93,95 | 93,85 | -0,11% | 93,00 | 94,52 | 93,82 | 93,41 | 93,89 | 1.456 | 176.297.458 |
| 30/1/2024 | 95,27 | 93,95 | -0,73% | 93,91 | 95,27 | 94,23 | 93,95 | 94,35 | 2.421 | 140.131.717 |
| 29/1/2024 | 94,85 | 94,64 | -0,22% | 94,25 | 95,20 | 94,61 | 94,64 | 94,83 | 2.039 | 128.038.907 |
| 26/1/2024 | 94,98 | 94,85 | +0,46% | 94,29 | 95,00 | 94,70 | 94,85 | 95,00 | 1.444 | 79.338.560 |
| 25/1/2024 | 94,90 | 94,42 | -0,58% | 94,17 | 94,99 | 94,49 | 94,42 | 94,49 | 758 | 62.133.122 |
| 24/1/2024 | 94,00 | 94,97 | +1,03% | 93,58 | 94,99 | 94,05 | 94,39 | 94,97 | 1.763 | 86.219.066 |
| 23/1/2024 | 93,82 | 94,00 | +0,53% | 93,49 | 94,51 | 94,19 | 94,00 | 94,37 | 3.722 | 189.912.618 |
| 22/1/2024 | 92,68 | 93,50 | +1,05% | 92,68 | 94,08 | 93,53 | 93,50 | 93,66 | 1.731 | 132.754.380 |
| 19/1/2024 | 92,43 | 92,53 | +0,10% | 91,91 | 92,68 | 92,19 | 92,06 | 92,53 | 4.248 | 121.894.019 |
| 18/1/2024 | 92,57 | 92,44 | -0,14% | 91,80 | 92,70 | 92,25 | 92,44 | 92,45 | 2.968 | 116.084.888 |
| 17/1/2024 | 94,25 | 92,57 | -1,78% | 91,79 | 94,45 | 92,42 | 92,25 | 92,57 | 7.638 | 262.249.208 |
| 16/1/2024 | 95,32 | 94,25 | -2,26% | 92,61 | 95,32 | 94,08 | 94,18 | 94,25 | 2.633 | 167.066.790 |
| 15/1/2024 | 96,00 | 96,43 | +0,47% | 95,95 | 97,06 | 96,29 | 96,30 | 96,44 | 1.638 | 129.972.735 |
| 12/1/2024 | 96,49 | 95,98 | +0,02% | 95,86 | 97,41 | 96,51 | 95,98 | 96,11 | 1.344 | 75.078.030 |
| 11/1/2024 | 95,70 | 95,96 | +0,27% | 95,44 | 96,50 | 96,00 | 95,67 | 95,96 | 970 | 54.063.084 |
| 10/1/2024 | 95,39 | 95,70 | +0,32% | 95,25 | 95,85 | 95,44 | 95,51 | 95,69 | 1.830 | 45.614.365 |
| 9/1/2024 | 95,54 | 95,39 | +0,21% | 95,18 | 95,88 | 95,50 | 95,33 | 95,39 | 2.010 | 66.242.636 |
| 8/1/2024 | 95,20 | 95,19 | -0,01% | 94,57 | 95,53 | 94,97 | 94,64 | 95,20 | 1.494 | 135.444.723 |
| 5/1/2024 | 94,65 | 95,20 | +0,58% | 94,00 | 95,37 | 94,83 | 95,01 | 95,20 | 961 | 63.796.189 |
| 4/1/2024 | 94,49 | 94,65 | +0,17% | 94,21 | 94,70 | 94,51 | 94,53 | 94,65 | 3.128 | 85.855.932 |
| 3/1/2024 | 93,90 | 94,49 | +0,57% | 93,69 | 94,50 | 94,18 | 94,31 | 94,49 | 1.880 | 58.742.432 |
| 2/1/2024 | 92,70 | 93,95 | +1,55% | 92,70 | 94,31 | 93,80 | 93,70 | 93,88 | 1.007 | 59.456.435 |
| 28/12/2023 | 94,43 | 92,52 | -2,02% | 92,52 | 95,00 | 94,40 | 92,52 | 94,97 | 803 | 74.647.669 |
| 27/12/2023 | 93,00 | 94,43 | +1,54% | 92,90 | 94,98 | 93,24 | 94,00 | 94,43 | 642 | 61.829.402 |
| 26/12/2023 | 92,19 | 93,00 | +0,55% | 91,50 | 93,00 | 92,39 | 92,89 | 93,00 | 1.430 | 97.812.389 |
| 22/12/2023 | 90,93 | 92,49 | +1,70% | 90,71 | 92,59 | 91,38 | 92,24 | 92,50 | 766 | 88.853.717 |
| 21/12/2023 | 91,00 | 90,94 | -0,07% | 90,48 | 91,00 | 90,78 | 90,72 | 90,93 | 1.127 | 76.991.471 |
| 20/12/2023 | 91,15 | 91,00 | -0,19% | 90,40 | 91,40 | 90,87 | 90,61 | 91,00 | 812 | 103.043.978 |
| 19/12/2023 | 90,84 | 91,17 | +0,36% | 90,40 | 91,43 | 90,73 | 91,17 | 91,18 | 4.518 | 94.125.040 |
| 18/12/2023 | 90,50 | 90,84 | +0,43% | 90,50 | 91,68 | 91,10 | 90,84 | 91,08 | 1.266 | 72.741.360 |
| 15/12/2023 | 91,64 | 90,45 | -1,68% | 90,21 | 91,75 | 90,99 | 90,45 | 90,98 | 746 | 105.414.528 |
| 14/12/2023 | 90,46 | 92,00 | +1,77% | 90,46 | 92,49 | 91,85 | 91,81 | 92,00 | 1.619 | 83.477.916 |
| 13/12/2023 | 91,81 | 90,40 | -1,54% | 90,40 | 92,27 | 91,38 | 90,45 | 91,63 | 715 | 59.124.183 |
| 12/12/2023 | 92,60 | 91,81 | -0,85% | 91,75 | 92,91 | 92,25 | 91,80 | 92,00 | 2.119 | 84.379.205 |
| 11/12/2023 | 91,85 | 92,60 | +0,87% | 91,79 | 92,92 | 92,52 | 92,55 | 92,60 | 947 | 46.465.915 |
| 8/12/2023 | 90,82 | 91,80 | +1,09% | 90,82 | 92,27 | 91,81 | 91,80 | 92,11 | 674 | 31.667.891 |
| 7/12/2023 | 91,25 | 90,81 | -0,76% | 90,72 | 92,00 | 91,21 | 90,81 | 91,19 | 980 | 82.009.719 |
| 6/12/2023 | 92,39 | 91,51 | -1,19% | 91,20 | 92,39 | 91,61 | 91,51 | 91,86 | 894 | 54.466.434 |
| 5/12/2023 | 92,99 | 92,61 | -0,42% | 91,25 | 93,64 | 92,44 | 91,90 | 92,61 | 4.694 | 253.267.680 |
| 4/12/2023 | 87,89 | 93,00 | +6,26% | 87,89 | 95,20 | 91,63 | 92,99 | 93,00 | 2.457 | 499.274.949 |
| 1/12/2023 | 87,56 | 87,52 | +0,46% | 86,90 | 87,74 | 87,22 | 87,18 | 87,54 | 2.206 | 113.084.845 |
| 30/11/2023 | 88,28 | 87,12 | -1,31% | 86,95 | 88,95 | 87,60 | 87,07 | 87,12 | 2.934 | 193.589.884 |
| 29/11/2023 | 88,43 | 88,28 | -0,17% | 87,77 | 88,63 | 88,05 | 87,95 | 88,28 | 1.534 | 65.893.361 |
| 28/11/2023 | 88,10 | 88,43 | +0,37% | 87,89 | 89,46 | 88,56 | 87,92 | 88,44 | 1.106 | 79.046.118 |
| 27/11/2023 | 88,45 | 88,10 | -0,40% | 87,91 | 89,00 | 88,39 | 87,91 | 88,10 | 1.366 | 95.938.204 |
| 24/11/2023 | 88,37 | 88,45 | +0,42% | 87,91 | 88,90 | 88,27 | 88,20 | 88,45 | 1.523 | 97.632.104 |
| 23/11/2023 | 88,11 | 88,08 | -0,03% | 87,87 | 88,75 | 88,19 | 87,89 | 88,10 | 1.254 | 85.849.343 |
| 22/11/2023 | 88,21 | 88,11 | -0,07% | 87,90 | 89,00 | 88,28 | 88,11 | 88,12 | 1.162 | 74.986.875 |
| 21/11/2023 | 88,50 | 88,17 | -0,17% | 88,00 | 88,59 | 88,31 | 88,17 | 88,40 | 1.115 | 73.778.837 |
| 20/11/2023 | 87,60 | 88,32 | +0,82% | 87,51 | 88,32 | 87,92 | 88,00 | 88,31 | 2.831 | 121.692.769 |
| 17/11/2023 | 87,02 | 87,60 | -0,83% | 86,90 | 87,64 | 87,42 | 87,59 | 87,60 | 882 | 109.846.047 |
| 16/11/2023 | 88,67 | 88,33 | -0,37% | 87,86 | 88,75 | 88,08 | 88,33 | 88,44 | 4.239 | 314.923.390 |
| 14/11/2023 | 88,29 | 88,66 | +0,36% | 87,89 | 88,93 | 88,14 | 88,40 | 88,66 | 5.319 | 204.356.774 |
| 13/11/2023 | 88,71 | 88,34 | -0,38% | 88,02 | 89,73 | 88,41 | 88,11 | 88,34 | 6.104 | 195.585.752 |
| 10/11/2023 | 88,41 | 88,68 | +0,42% | 88,41 | 89,76 | 88,54 | 88,45 | 88,68 | 4.416 | 152.699.627 |
| 9/11/2023 | 88,99 | 88,31 | -0,76% | 88,30 | 88,99 | 88,62 | 88,35 | 88,92 | 1.515 | 73.629.421 |
| 8/11/2023 | 88,80 | 88,99 | +0,21% | 88,19 | 88,99 | 88,48 | 88,95 | 88,99 | 2.982 | 80.877.460 |
| 7/11/2023 | 88,62 | 88,80 | +0,25% | 87,56 | 88,89 | 88,21 | 88,77 | 88,80 | 1.750 | 141.285.342 |
| 6/11/2023 | 88,55 | 88,58 | +0,03% | 88,15 | 89,10 | 88,69 | 88,58 | 88,60 | 1.405 | 96.285.233 |
| 3/11/2023 | 88,40 | 88,55 | +0,33% | 88,00 | 88,99 | 88,43 | 88,45 | 88,55 | 528 | 91.475.165 |
| 1/11/2023 | 89,00 | 88,26 | -0,83% | 88,11 | 89,60 | 88,52 | 88,25 | 88,26 | 2.930 | 165.340.502 |
| 31/10/2023 | 88,57 | 89,00 | 0,00% | 88,50 | 89,80 | 89,14 | 89,00 | 89,45 | 1.690 | 87.872.481 |
| 30/10/2023 | 87,50 | 89,00 | +3,01% | 87,50 | 89,20 | 88,48 | 88,57 | 89,00 | 1.315 | 172.225.966 |
| 27/10/2023 | 85,76 | 86,40 | +0,75% | 85,17 | 86,43 | 85,97 | 86,30 | 86,40 | 828 | 53.014.263 |
| 26/10/2023 | 85,35 | 85,76 | -0,45% | 85,02 | 86,55 | 85,85 | 85,76 | 86,08 | 1.331 | 50.140.171 |
| 25/10/2023 | 86,04 | 86,15 | +0,15% | 84,34 | 86,51 | 85,66 | 85,50 | 86,15 | 1.408 | 120.568.165 |
| 24/10/2023 | 86,50 | 86,02 | -0,55% | 86,02 | 86,50 | 86,19 | 86,02 | 86,49 | 1.279 | 43.139.105 |
| 23/10/2023 | 86,20 | 86,50 | +0,58% | 86,12 | 86,56 | 86,36 | 86,33 | 86,50 | 708 | 61.749.151 |
| 20/10/2023 | 87,00 | 86,00 | -1,04% | 85,69 | 87,00 | 86,23 | 85,99 | 86,00 | 1.224 | 135.352.783 |
| 19/10/2023 | 87,36 | 86,90 | -0,45% | 86,52 | 87,92 | 86,92 | 86,85 | 86,99 | 953 | 63.378.579 |
| 18/10/2023 | 88,06 | 87,29 | -1,59% | 87,26 | 88,62 | 87,73 | 87,30 | 87,44 | 1.814 | 66.651.931 |
| 17/10/2023 | 87,99 | 88,70 | -0,72% | 86,21 | 88,99 | 87,61 | 88,38 | 88,70 | 5.084 | 196.169.699 |
| 16/10/2023 | 89,36 | 89,34 | -0,02% | 88,91 | 89,60 | 89,30 | 89,34 | 89,47 | 629 | 55.218.740 |
| 13/10/2023 | 88,30 | 89,36 | +1,37% | 88,01 | 89,36 | 88,96 | 89,35 | 89,36 | 992 | 57.424.180 |
| 11/10/2023 | 88,59 | 88,15 | -0,50% | 87,00 | 89,26 | 88,30 | 88,15 | 88,89 | 987 | 71.317.261 |
| 10/10/2023 | 88,57 | 88,59 | 0,00% | 87,99 | 89,26 | 88,53 | 88,59 | 88,80 | 1.221 | 49.951.549 |
| 9/10/2023 | 88,50 | 88,59 | -0,35% | 86,50 | 89,00 | 88,17 | 87,96 | 88,59 | 1.253 | 82.541.071 |
| 6/10/2023 | 89,30 | 88,90 | -0,46% | 87,91 | 89,30 | 88,61 | 88,11 | 88,96 | 914 | 45.629.192 |
| 5/10/2023 | 88,35 | 89,31 | +0,35% | 88,35 | 89,36 | 88,82 | 88,91 | 89,31 | 561 | 241.394.187 |
| 4/10/2023 | 88,75 | 89,00 | +0,55% | 88,15 | 89,23 | 88,85 | 88,90 | 89,03 | 395 | 32.404.689 |
| 3/10/2023 | 90,24 | 88,51 | -0,34% | 88,13 | 90,24 | 89,05 | 88,51 | 88,88 | 1.419 | 59.158.298 |
| 2/10/2023 | 89,85 | 88,81 | -1,16% | 88,01 | 89,88 | 89,25 | 88,81 | 88,98 | 1.007 | 60.244.525 |
| 29/9/2023 | 88,03 | 89,85 | +2,31% | 87,58 | 89,88 | 89,09 | 89,69 | 89,85 | 1.558 | 72.337.553 |
| 28/9/2023 | 88,32 | 87,82 | -0,41% | 87,60 | 88,32 | 87,93 | 87,82 | 87,98 | 1.062 | 57.088.124 |
| 27/9/2023 | 88,29 | 88,18 | -0,02% | 88,18 | 88,88 | 88,37 | 88,18 | 88,27 | 736 | 36.595.086 |
| 26/9/2023 | 89,04 | 88,20 | -0,88% | 88,20 | 89,04 | 88,66 | 88,20 | 88,64 | 894 | 50.246.294 |
| 25/9/2023 | 88,99 | 88,98 | +0,08% | 88,50 | 89,70 | 88,93 | 88,98 | 88,99 | 910 | 44.367.436 |
| 22/9/2023 | 90,00 | 88,91 | -1,52% | 88,90 | 90,69 | 89,48 | 88,91 | 88,99 | 1.517 | 92.179.314 |
| 21/9/2023 | 90,30 | 90,28 | -0,02% | 89,62 | 90,90 | 90,09 | 90,01 | 90,28 | 512 | 54.266.208 |
| 20/9/2023 | 91,69 | 90,30 | -1,57% | 90,30 | 91,74 | 90,99 | 90,28 | 90,45 | 636 | 80.208.831 |
| 19/9/2023 | 89,22 | 91,74 | +2,82% | 89,22 | 91,96 | 90,86 | 91,28 | 91,74 | 3.349 | 113.803.412 |
| 18/9/2023 | 88,75 | 89,22 | +0,25% | 88,75 | 89,30 | 89,03 | 89,01 | 89,22 | 1.212 | 86.007.768 |
| 15/9/2023 | 90,37 | 89,00 | -1,52% | 89,00 | 91,16 | 89,47 | 89,00 | 89,15 | 4.004 | 171.335.464 |
| 14/9/2023 | 90,90 | 90,37 | -1,09% | 90,00 | 91,32 | 90,50 | 90,40 | 90,87 | 1.186 | 81.587.563 |
| 13/9/2023 | 91,20 | 91,37 | +0,34% | 90,22 | 92,00 | 91,14 | 90,85 | 91,30 | 375 | 29.732.820 |
| 12/9/2023 | 90,30 | 91,06 | +0,99% | 89,56 | 91,12 | 90,44 | 91,06 | 91,10 | 875 | 61.374.160 |
| 11/9/2023 | 90,15 | 90,17 | +0,01% | 90,15 | 90,98 | 90,30 | 90,17 | 90,23 | 887 | 58.436.496 |
| 8/9/2023 | 89,82 | 90,16 | +0,46% | 89,25 | 90,41 | 89,93 | 90,01 | 90,16 | 981 | 55.554.024 |
| 6/9/2023 | 89,68 | 89,75 | +0,07% | 89,47 | 90,26 | 89,75 | 89,75 | 89,79 | 629 | 42.156.838 |
| 5/9/2023 | 89,78 | 89,69 | -0,24% | 89,00 | 90,79 | 89,63 | 89,15 | 89,69 | 1.198 | 49.702.570 |
| 4/9/2023 | 90,60 | 89,91 | -1,63% | 89,90 | 91,40 | 90,41 | 89,91 | 90,20 | 874 | 58.400.035 |
| 1/9/2023 | 90,09 | 91,40 | +2,78% | 89,51 | 92,54 | 91,11 | 91,35 | 91,40 | 2.117 | 59.472.376 |
| 31/8/2023 | 88,89 | 88,93 | +0,02% | 88,35 | 90,09 | 89,00 | 88,93 | 89,91 | 477 | 37.639.435 |
| 30/8/2023 | 88,31 | 88,91 | +0,76% | 88,30 | 89,58 | 88,90 | 88,73 | 88,91 | 477 | 34.956.664 |
| 29/8/2023 | 88,48 | 88,24 | -0,28% | 88,20 | 88,93 | 88,50 | 88,24 | 88,40 | 714 | 51.395.043 |
| 28/8/2023 | 89,64 | 88,49 | -1,05% | 88,04 | 89,95 | 88,63 | 88,42 | 88,49 | 1.193 | 74.998.149 |
| 25/8/2023 | 89,70 | 89,43 | -0,30% | 89,20 | 89,98 | 89,53 | 89,43 | 89,64 | 737 | 50.670.289 |
| 24/8/2023 | 89,64 | 89,70 | +0,06% | 88,94 | 89,91 | 89,31 | 89,47 | 89,70 | 634 | 44.478.062 |
| 23/8/2023 | 89,00 | 89,65 | +0,73% | 88,78 | 89,65 | 89,10 | 89,28 | 89,65 | 1.045 | 54.424.850 |
| 22/8/2023 | 89,99 | 89,00 | -1,17% | 88,50 | 90,00 | 88,86 | 89,00 | 89,06 | 1.036 | 124.964.935 |
| 21/8/2023 | 90,98 | 90,05 | -1,01% | 89,61 | 91,17 | 90,20 | 90,00 | 90,05 | 990 | 89.397.264 |
| 18/8/2023 | 90,75 | 90,97 | +0,13% | 90,20 | 91,00 | 90,39 | 90,50 | 90,97 | 629 | 84.123.740 |
| 17/8/2023 | 90,26 | 90,85 | +0,66% | 90,26 | 91,46 | 90,67 | 90,80 | 90,85 | 629 | 59.597.615 |
| 16/8/2023 | 91,38 | 90,25 | -1,03% | 90,00 | 91,50 | 90,45 | 90,23 | 90,25 | 913 | 72.573.590 |
| 15/8/2023 | 90,46 | 91,19 | -1,73% | 89,61 | 91,54 | 90,82 | 90,85 | 91,19 | 1.590 | 92.744.088 |
| 14/8/2023 | 93,35 | 92,80 | -0,61% | 91,31 | 93,70 | 92,78 | 92,45 | 92,80 | 1.671 | 84.229.580 |
| 11/8/2023 | 93,90 | 93,37 | -0,67% | 92,51 | 94,15 | 93,67 | 93,20 | 93,37 | 1.169 | 72.990.941 |
| 10/8/2023 | 93,48 | 94,00 | +0,56% | 93,48 | 94,29 | 93,86 | 93,91 | 94,00 | 567 | 41.910.463 |
| 9/8/2023 | 93,50 | 93,48 | -0,02% | 93,08 | 93,99 | 93,51 | 93,30 | 93,48 | 969 | 37.191.855 |
| 8/8/2023 | 93,21 | 93,50 | +0,31% | 93,16 | 93,93 | 93,58 | 93,43 | 93,50 | 1.473 | 79.127.822 |
| 7/8/2023 | 93,81 | 93,21 | -0,64% | 92,93 | 93,96 | 93,41 | 93,21 | 93,48 | 1.401 | 89.398.371 |
| 4/8/2023 | 93,50 | 93,81 | +0,34% | 93,48 | 93,99 | 93,83 | 93,81 | 93,96 | 718 | 54.189.299 |
| 3/8/2023 | 92,79 | 93,49 | +0,83% | 92,73 | 93,95 | 93,30 | 93,22 | 93,49 | 988 | 77.928.430 |
| 2/8/2023 | 92,49 | 92,72 | +0,99% | 92,10 | 92,79 | 92,60 | 92,70 | 92,72 | 820 | 49.193.112 |
| 1/8/2023 | 90,80 | 91,81 | +1,20% | 90,72 | 93,44 | 91,74 | 91,81 | 91,99 | 2.265 | 120.012.479 |
| 31/7/2023 | 90,46 | 90,72 | +0,35% | 90,42 | 91,49 | 90,79 | 90,72 | 91,37 | 2.064 | 102.503.582 |
| 28/7/2023 | 90,50 | 90,40 | -0,11% | 90,40 | 91,16 | 90,58 | 90,40 | 90,95 | 2.546 | 97.847.458 |
| 27/7/2023 | 91,01 | 90,50 | -0,66% | 90,20 | 91,57 | 90,55 | 90,50 | 90,67 | 1.352 | 90.186.785 |
| 26/7/2023 | 91,54 | 91,10 | -0,65% | 91,00 | 91,70 | 91,26 | 91,10 | 91,25 | 1.193 | 50.560.320 |
| 25/7/2023 | 91,90 | 91,70 | -0,25% | 91,46 | 92,13 | 91,73 | 91,67 | 91,70 | 933 | 69.667.277 |
| 24/7/2023 | 92,40 | 91,93 | -0,57% | 91,44 | 92,40 | 91,78 | 91,90 | 91,93 | 1.027 | 78.449.535 |
| 21/7/2023 | 92,30 | 92,46 | +0,50% | 91,08 | 92,79 | 92,09 | 91,98 | 92,46 | 1.253 | 98.369.553 |
| 20/7/2023 | 92,00 | 92,00 | +0,35% | 92,00 | 92,81 | 92,17 | 92,00 | 92,12 | 973 | 63.933.343 |
| 19/7/2023 | 94,42 | 91,68 | -2,90% | 89,11 | 95,00 | 92,04 | 91,68 | 92,14 | 3.513 | 195.844.973 |
| 18/7/2023 | 94,95 | 94,42 | -0,57% | 94,39 | 95,02 | 94,75 | 94,42 | 94,43 | 776 | 51.828.823 |
| 17/7/2023 | 95,37 | 94,96 | -2,55% | 94,00 | 95,77 | 95,15 | 94,96 | 95,30 | 1.528 | 132.816.428 |
| 14/7/2023 | 97,00 | 97,44 | +0,45% | 96,90 | 98,00 | 97,28 | 97,43 | 97,44 | 1.579 | 140.033.359 |
| 13/7/2023 | 96,51 | 97,00 | +0,02% | 96,40 | 97,00 | 96,93 | 96,94 | 97,00 | 493 | 64.462.678 |
| 12/7/2023 | 96,50 | 96,98 | +0,04% | 96,10 | 97,00 | 96,39 | 96,51 | 96,98 | 715 | 89.335.066 |
| 11/7/2023 | 96,49 | 96,94 | +0,98% | 95,85 | 96,96 | 96,31 | 96,10 | 96,94 | 1.282 | 82.831.975 |
| 10/7/2023 | 96,50 | 96,00 | -0,64% | 96,00 | 97,48 | 96,81 | 96,00 | 96,49 | 1.649 | 72.899.503 |
| 7/7/2023 | 95,31 | 96,62 | +1,36% | 95,03 | 97,39 | 96,64 | 96,62 | 97,37 | 1.187 | 74.268.735 |
| 6/7/2023 | 95,75 | 95,32 | -0,46% | 95,10 | 96,27 | 95,78 | 95,32 | 95,97 | 793 | 46.166.722 |
| 5/7/2023 | 95,50 | 95,76 | +0,10% | 94,53 | 95,88 | 95,55 | 95,45 | 95,76 | 906 | 52.250.404 |
| 4/7/2023 | 94,32 | 95,66 | +1,67% | 94,20 | 95,80 | 94,84 | 95,65 | 95,66 | 1.214 | 75.838.650 |
| 3/7/2023 | 95,00 | 94,09 | -0,96% | 93,00 | 96,48 | 94,31 | 94,00 | 94,09 | 3.186 | 183.636.350 |
| 30/6/2023 | 95,05 | 95,00 | +0,03% | 94,97 | 95,65 | 95,31 | 94,97 | 95,00 | 1.059 | 71.268.633 |
| 29/6/2023 | 94,26 | 94,97 | +0,48% | 94,25 | 95,12 | 94,78 | 94,96 | 94,97 | 640 | 41.384.312 |
| 28/6/2023 | 94,46 | 94,52 | +0,06% | 94,30 | 95,30 | 94,77 | 94,52 | 95,19 | 1.048 | 53.037.780 |
| 27/6/2023 | 95,20 | 94,46 | -0,62% | 94,46 | 95,39 | 94,83 | 94,45 | 94,50 | 855 | 59.346.601 |
| 26/6/2023 | 94,81 | 95,05 | +0,25% | 94,81 | 95,40 | 95,05 | 94,96 | 95,05 | 750 | 47.127.455 |
| 23/6/2023 | 95,21 | 94,81 | -0,42% | 94,81 | 95,41 | 95,06 | 94,81 | 95,20 | 769 | 69.321.037 |
| 22/6/2023 | 95,30 | 95,21 | -0,06% | 94,86 | 95,49 | 95,15 | 95,21 | 95,27 | 3.002 | 82.480.162 |
| 21/6/2023 | 95,12 | 95,27 | +0,29% | 94,91 | 95,41 | 95,02 | 95,25 | 95,27 | 932 | 63.886.845 |
| 20/6/2023 | 95,10 | 94,99 | -0,17% | 94,92 | 95,50 | 95,10 | 94,99 | 95,16 | 1.104 | 89.123.348 |
| 19/6/2023 | 95,04 | 95,15 | +0,16% | 94,20 | 95,99 | 95,01 | 95,10 | 95,15 | 4.960 | 132.009.394 |
| 16/6/2023 | 95,00 | 95,00 | -2,46% | 94,32 | 96,17 | 95,28 | 95,00 | 95,82 | 1.413 | 115.929.226 |
| 15/6/2023 | 97,00 | 97,40 | +0,41% | 96,50 | 97,49 | 97,19 | 97,37 | 97,40 | 1.553 | 88.525.593 |
| 14/6/2023 | 96,00 | 97,00 | +1,04% | 95,85 | 97,00 | 96,10 | 96,99 | 97,00 | 702 | 61.504.065 |
| 13/6/2023 | 96,00 | 96,00 | 0,00% | 95,50 | 96,00 | 95,70 | 95,87 | 96,00 | 1.612 | 71.727.514 |
| 12/6/2023 | 95,65 | 96,00 | +0,42% | 95,00 | 96,00 | 95,80 | 95,90 | 96,00 | 866 | 76.872.483 |
| 9/6/2023 | 95,55 | 95,60 | +0,05% | 94,71 | 95,65 | 95,40 | 95,41 | 95,60 | 910 | 82.831.315 |
| 7/6/2023 | 95,10 | 95,55 | +0,64% | 94,50 | 95,95 | 95,25 | 95,55 | 95,95 | 662 | 59.684.739 |
| 6/6/2023 | 94,99 | 94,94 | -0,05% | 94,21 | 95,30 | 94,87 | 94,73 | 94,94 | 796 | 62.059.140 |
| 5/6/2023 | 95,36 | 94,99 | +0,01% | 94,11 | 95,36 | 94,90 | 94,81 | 95,00 | 778 | 54.285.646 |
| 2/6/2023 | 93,98 | 94,98 | +1,05% | 93,90 | 95,00 | 94,66 | 94,12 | 94,98 | 968 | 62.074.287 |
| 1/6/2023 | 93,81 | 93,99 | +0,14% | 92,56 | 94,17 | 93,75 | 93,90 | 93,99 | 2.223 | 92.511.370 |
| 31/5/2023 | 93,95 | 93,86 | -0,14% | 93,80 | 94,28 | 93,97 | 93,82 | 93,86 | 852 | 45.889.633 |
| 30/5/2023 | 93,99 | 93,99 | +0,01% | 93,80 | 94,39 | 93,97 | 93,98 | 93,99 | 574 | 37.457.403 |
| 29/5/2023 | 93,33 | 93,98 | +0,70% | 93,10 | 94,49 | 93,59 | 93,60 | 93,98 | 733 | 39.770.266 |
| 26/5/2023 | 93,77 | 93,33 | +0,34% | 92,52 | 94,50 | 93,61 | 93,33 | 93,70 | 931 | 79.300.708 |
| 25/5/2023 | 94,91 | 93,01 | -1,99% | 93,01 | 95,00 | 94,03 | 93,01 | 93,31 | 3.280 | 96.973.693 |
| 24/5/2023 | 94,90 | 94,90 | 0,00% | 94,60 | 95,00 | 94,83 | 94,90 | 94,99 | 420 | 44.725.802 |
| 23/5/2023 | 95,00 | 94,90 | -0,11% | 94,43 | 95,00 | 94,92 | 94,90 | 94,97 | 923 | 66.103.461 |
| 22/5/2023 | 94,00 | 95,00 | +1,10% | 94,00 | 95,00 | 94,81 | 94,99 | 95,00 | 1.020 | 108.131.397 |
| 19/5/2023 | 94,65 | 93,97 | +0,29% | 92,85 | 94,95 | 93,91 | 93,73 | 93,97 | 1.432 | 59.093.681 |
| 18/5/2023 | 94,12 | 93,70 | -0,45% | 93,70 | 95,00 | 94,51 | 93,70 | 93,81 | 668 | 69.600.040 |
| 17/5/2023 | 93,29 | 94,12 | +0,93% | 92,52 | 95,97 | 93,88 | 94,12 | 94,15 | 824 | 65.389.977 |
| 16/5/2023 | 92,80 | 93,25 | -0,63% | 92,80 | 93,99 | 93,60 | 93,25 | 93,95 | 646 | 60.750.390 |
| 15/5/2023 | 92,68 | 93,84 | +1,24% | 92,58 | 94,48 | 94,06 | 93,84 | 94,00 | 1.768 | 138.959.524 |
| 12/5/2023 | 91,99 | 92,69 | +0,76% | 91,98 | 92,92 | 92,48 | 92,69 | 92,73 | 1.187 | 89.169.709 |
| 11/5/2023 | 90,84 | 91,99 | +1,29% | 90,84 | 91,99 | 91,67 | 91,88 | 91,99 | 904 | 49.213.177 |
| 10/5/2023 | 90,68 | 90,82 | +0,09% | 90,00 | 91,29 | 90,60 | 90,82 | 91,18 | 1.983 | 68.327.413 |
| 9/5/2023 | 88,99 | 90,74 | +2,23% | 88,50 | 90,86 | 89,66 | 89,36 | 90,74 | 1.094 | 67.000.209 |
| 8/5/2023 | 91,92 | 88,76 | -3,44% | 87,79 | 92,14 | 89,39 | 88,76 | 89,45 | 2.309 | 191.071.437 |
| 5/5/2023 | 92,99 | 91,92 | -0,25% | 91,53 | 92,99 | 92,37 | 91,92 | 92,14 | 1.231 | 103.012.059 |
| 4/5/2023 | 93,75 | 92,15 | -1,97% | 91,40 | 93,97 | 92,81 | 92,20 | 92,99 | 1.203 | 75.679.341 |
| 3/5/2023 | 90,50 | 94,00 | +3,41% | 88,20 | 94,90 | 91,86 | 93,32 | 94,00 | 2.387 | 124.013.932 |
| 2/5/2023 | 86,90 | 90,90 | +4,60% | 86,13 | 91,39 | 88,09 | 90,45 | 90,90 | 977 | 88.876.106 |
| 28/4/2023 | 86,50 | 86,90 | +0,46% | 85,96 | 87,25 | 86,84 | 86,90 | 87,13 | 949 | 62.369.905 |
| 27/4/2023 | 86,05 | 86,50 | +1,44% | 85,35 | 87,05 | 86,42 | 86,00 | 86,50 | 3.868 | 156.822.226 |
| 26/4/2023 | 85,11 | 85,27 | +0,19% | 85,11 | 86,10 | 85,71 | 85,27 | 86,04 | 1.026 | 71.128.454 |
| 25/4/2023 | 85,00 | 85,11 | -0,43% | 84,35 | 85,93 | 85,21 | 85,11 | 85,81 | 2.185 | 124.340.197 |
| 24/4/2023 | 85,70 | 85,48 | -0,26% | 83,98 | 86,10 | 85,10 | 85,04 | 85,48 | 1.710 | 93.218.896 |
| 20/4/2023 | 84,00 | 85,70 | +2,02% | 83,90 | 86,99 | 84,87 | 85,40 | 85,70 | 2.582 | 123.803.540 |
| 19/4/2023 | 84,29 | 84,00 | -0,36% | 83,91 | 84,30 | 84,11 | 83,95 | 84,00 | 1.008 | 47.080.119 |
| 18/4/2023 | 84,48 | 84,30 | +0,60% | 83,62 | 84,89 | 84,26 | 84,03 | 84,30 | 1.352 | 72.477.019 |
| 17/4/2023 | 84,61 | 83,80 | -1,03% | 83,76 | 85,50 | 84,47 | 83,80 | 84,36 | 1.546 | 96.269.186 |
| 14/4/2023 | 83,70 | 84,67 | +1,21% | 83,70 | 84,89 | 84,27 | 84,65 | 84,67 | 1.991 | 73.137.169 |
| 13/4/2023 | 83,92 | 83,66 | -0,48% | 83,59 | 83,99 | 83,73 | 83,66 | 83,73 | 1.936 | 54.059.616 |
| 12/4/2023 | 83,80 | 84,06 | +0,12% | 83,54 | 84,06 | 83,79 | 83,99 | 84,25 | 1.444 | 59.829.863 |
| 11/4/2023 | 83,74 | 83,96 | -0,12% | 83,31 | 84,05 | 83,74 | 83,80 | 83,96 | 1.303 | 74.822.093 |
| 10/4/2023 | 84,70 | 84,06 | -1,27% | 83,98 | 85,10 | 84,21 | 84,06 | 84,33 | 2.292 | 84.290.765 |
| 6/4/2023 | 85,60 | 85,14 | -0,71% | 84,21 | 85,60 | 84,75 | 85,11 | 85,14 | 2.815 | 71.237.752 |
| 5/4/2023 | 84,42 | 85,75 | +0,88% | 84,01 | 85,87 | 84,72 | 85,70 | 85,75 | 3.192 | 81.723.138 |
| 4/4/2023 | 84,31 | 85,00 | +0,70% | 84,03 | 85,97 | 84,88 | 85,00 | 85,23 | 3.786 | 87.043.531 |
| 3/4/2023 | 85,60 | 84,41 | -1,63% | 84,05 | 86,99 | 85,21 | 84,41 | 84,60 | 4.042 | 117.172.092 |
| 31/3/2023 | 84,46 | 85,81 | +1,55% | 84,15 | 86,00 | 85,30 | 85,72 | 85,81 | 1.082 | 49.432.413 |
| 30/3/2023 | 87,24 | 84,50 | -3,20% | 84,04 | 87,24 | 85,62 | 84,50 | 84,78 | 2.421 | 64.037.444 |
| 29/3/2023 | 87,40 | 87,29 | -0,13% | 86,19 | 87,90 | 87,14 | 86,80 | 87,29 | 675 | 60.606.456 |
| 28/3/2023 | 86,96 | 87,40 | +0,44% | 86,71 | 88,99 | 87,27 | 87,35 | 87,40 | 1.497 | 74.299.972 |
| 27/3/2023 | 86,60 | 87,02 | +0,48% | 86,50 | 87,79 | 86,84 | 87,03 | 87,21 | 711 | 51.905.096 |
| 24/3/2023 | 86,10 | 86,60 | +0,58% | 85,20 | 86,60 | 86,32 | 86,57 | 86,60 | 1.140 | 39.874.895 |
| 23/3/2023 | 85,84 | 86,10 | +0,30% | 85,21 | 86,60 | 86,10 | 86,10 | 86,13 | 1.025 | 43.706.620 |
| 22/3/2023 | 84,96 | 85,84 | +1,06% | 83,61 | 86,87 | 85,35 | 85,33 | 85,84 | 1.063 | 48.505.289 |
| 21/3/2023 | 83,72 | 84,94 | +1,46% | 83,50 | 84,99 | 84,09 | 84,38 | 84,94 | 1.485 | 61.148.757 |
| 20/3/2023 | 83,99 | 83,72 | -0,35% | 83,21 | 83,99 | 83,52 | 83,66 | 83,72 | 1.861 | 65.928.400 |
| 17/3/2023 | 83,75 | 84,01 | +0,29% | 83,16 | 84,01 | 83,55 | 83,50 | 84,01 | 1.475 | 63.983.118 |
| 16/3/2023 | 83,69 | 83,77 | +0,12% | 83,00 | 84,22 | 83,59 | 83,50 | 83,77 | 1.630 | 76.050.766 |
| 15/3/2023 | 83,56 | 83,67 | -0,06% | 83,16 | 84,00 | 83,57 | 83,47 | 83,67 | 1.563 | 91.276.119 |
| 14/3/2023 | 84,51 | 83,72 | -0,93% | 83,58 | 84,51 | 83,95 | 83,72 | 83,99 | 1.163 | 99.618.372 |
| 13/3/2023 | 84,90 | 84,51 | -0,46% | 84,51 | 85,00 | 84,70 | 84,51 | 84,54 | 823 | 57.360.793 |
| 10/3/2023 | 84,90 | 84,90 | +0,11% | 84,50 | 85,00 | 84,80 | 84,70 | 84,90 | 1.929 | 81.460.759 |
| 9/3/2023 | 84,86 | 84,81 | -0,06% | 84,05 | 84,99 | 84,55 | 84,80 | 84,97 | 1.136 | 58.416.321 |
| 8/3/2023 | 84,52 | 84,86 | +0,90% | 84,11 | 85,51 | 84,95 | 84,86 | 85,43 | 1.535 | 48.447.132 |
| 7/3/2023 | 83,60 | 84,10 | +0,60% | 83,60 | 84,65 | 84,07 | 84,10 | 84,63 | 1.313 | 46.921.002 |
| 6/3/2023 | 83,00 | 83,60 | +0,37% | 82,76 | 84,30 | 83,64 | 83,60 | 83,87 | 1.261 | 87.186.726 |
| 3/3/2023 | 83,36 | 83,29 | +0,29% | 83,08 | 83,85 | 83,29 | 83,08 | 83,29 | 1.597 | 53.532.984 |
| 2/3/2023 | 85,29 | 83,05 | -2,64% | 82,01 | 85,98 | 83,11 | 83,05 | 83,49 | 6.028 | 717.882.674 |
| 1/3/2023 | 85,15 | 85,30 | -0,16% | 84,90 | 86,00 | 85,67 | 85,06 | 85,30 | 1.434 | 72.395.824 |
| 28/2/2023 | 85,33 | 85,44 | +0,99% | 84,22 | 85,73 | 84,96 | 85,44 | 85,56 | 876 | 38.182.624 |
| 27/2/2023 | 84,68 | 84,60 | -0,26% | 84,60 | 85,34 | 84,94 | 84,60 | 85,29 | 876 | 45.836.660 |
| 24/2/2023 | 84,50 | 84,82 | +0,84% | 83,80 | 85,00 | 84,46 | 84,82 | 85,00 | 2.367 | 94.188.919 |
| 23/2/2023 | 83,85 | 84,11 | +0,31% | 83,52 | 85,00 | 84,05 | 84,11 | 84,90 | 1.361 | 83.819.983 |
| 22/2/2023 | 84,77 | 83,85 | -1,09% | 83,61 | 84,98 | 84,14 | 83,85 | 84,09 | 804 | 33.987.131 |
| 17/2/2023 | 84,33 | 84,77 | +0,78% | 83,92 | 85,74 | 84,49 | 84,42 | 84,77 | 827 | 44.231.422 |
| 16/2/2023 | 84,50 | 84,11 | -0,46% | 84,11 | 86,99 | 85,38 | 84,11 | 84,86 | 1.685 | 63.650.874 |
| 15/2/2023 | 84,54 | 84,50 | -0,45% | 83,54 | 84,88 | 84,29 | 84,47 | 84,50 | 1.035 | 57.791.468 |
| 14/2/2023 | 84,60 | 84,88 | +0,39% | 83,76 | 86,44 | 84,99 | 84,51 | 84,88 | 1.723 | 71.130.961 |
| 13/2/2023 | 84,93 | 84,55 | -0,53% | 84,51 | 87,38 | 85,05 | 84,56 | 85,49 | 1.555 | 68.691.036 |
| 10/2/2023 | 84,58 | 85,00 | +0,50% | 84,58 | 85,00 | 84,91 | 84,77 | 85,00 | 1.747 | 89.920.043 |
| 9/2/2023 | 84,58 | 84,58 | -0,15% | 84,58 | 85,00 | 84,76 | 84,58 | 84,88 | 1.075 | 32.311.766 |
| 8/2/2023 | 84,82 | 84,71 | -0,13% | 84,50 | 85,37 | 84,86 | 84,71 | 85,00 | 1.132 | 69.591.328 |
| 7/2/2023 | 85,51 | 84,82 | -1,60% | 84,60 | 86,20 | 84,99 | 84,82 | 85,37 | 4.710 | 170.350.171 |
| 6/2/2023 | 85,84 | 86,20 | +0,27% | 84,06 | 86,92 | 86,07 | 86,20 | 86,89 | 1.754 | 229.152.365 |
| 3/2/2023 | 82,73 | 85,97 | +3,72% | 82,20 | 86,19 | 84,47 | 85,51 | 85,97 | 1.669 | 87.627.353 |
| 2/2/2023 | 83,57 | 82,89 | -1,40% | 81,48 | 84,02 | 82,04 | 82,31 | 82,90 | 2.032 | 519.557.281 |
| 1/2/2023 | 84,16 | 84,07 | -0,11% | 83,35 | 84,16 | 83,63 | 83,53 | 84,07 | 2.053 | 77.776.709 |
| 31/1/2023 | 83,85 | 84,16 | +0,37% | 83,25 | 84,99 | 83,83 | 84,16 | 84,60 | 2.061 | 96.892.776 |
| 30/1/2023 | 85,22 | 83,85 | -1,61% | 83,50 | 85,22 | 84,08 | 83,85 | 84,19 | 1.588 | 90.573.665 |
| 27/1/2023 | 86,11 | 85,22 | -1,42% | 84,52 | 86,40 | 85,29 | 85,00 | 85,22 | 1.829 | 109.158.173 |
| 26/1/2023 | 86,40 | 86,45 | 0,00% | 86,05 | 87,00 | 86,35 | 86,20 | 86,45 | 1.584 | 63.916.737 |