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.
RZTR11 - FII RIZA TX - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 92,30 | 92,43 | -0,23% | 92,10 | 92,70 | 92,39 | 92,43 | 92,45 | 3.593 | 205.088.568 |
| 5/9/2025 | 91,40 | 92,64 | +1,60% | 91,40 | 92,90 | 92,20 | 92,60 | 92,64 | 10.827 | 347.441.822 |
| 4/9/2025 | 91,40 | 91,18 | -0,24% | 90,96 | 91,72 | 91,41 | 91,18 | 91,70 | 3.369 | 181.811.508 |
| 3/9/2025 | 90,91 | 91,40 | +0,54% | 90,81 | 91,40 | 91,09 | 91,38 | 91,40 | 3.683 | 181.013.150 |
| 2/9/2025 | 90,65 | 90,91 | +0,23% | 90,51 | 91,22 | 90,94 | 90,81 | 90,91 | 3.035 | 233.794.206 |
| 1/9/2025 | 90,50 | 90,70 | -1,22% | 89,86 | 91,22 | 90,50 | 90,66 | 90,70 | 7.471 | 360.916.142 |
| 29/8/2025 | 91,00 | 91,82 | +1,01% | 90,85 | 91,85 | 91,48 | 91,81 | 91,82 | 6.162 | 322.551.140 |
| 28/8/2025 | 90,60 | 90,90 | +0,26% | 89,95 | 90,99 | 90,43 | 90,87 | 90,90 | 6.267 | 229.815.598 |
| 27/8/2025 | 90,34 | 90,66 | +0,96% | 89,60 | 90,95 | 90,48 | 90,66 | 90,74 | 6.187 | 299.788.479 |
| 26/8/2025 | 89,92 | 89,80 | -0,04% | 89,80 | 90,36 | 90,03 | 89,80 | 89,84 | 6.228 | 304.032.779 |
| 25/8/2025 | 89,59 | 89,84 | +0,36% | 89,40 | 90,00 | 89,68 | 89,62 | 89,85 | 7.006 | 287.352.124 |
| 22/8/2025 | 89,51 | 89,52 | +0,25% | 89,40 | 89,78 | 89,60 | 89,52 | 89,60 | 3.633 | 193.088.161 |
| 21/8/2025 | 89,31 | 89,30 | -0,01% | 89,06 | 89,92 | 89,41 | 89,30 | 89,38 | 4.528 | 205.039.879 |
| 20/8/2025 | 90,00 | 89,31 | -0,77% | 89,05 | 90,14 | 89,47 | 89,31 | 89,54 | 5.318 | 294.092.815 |
| 19/8/2025 | 90,70 | 90,00 | -0,34% | 89,76 | 90,70 | 90,17 | 89,99 | 90,00 | 6.162 | 275.175.273 |
| 18/8/2025 | 89,77 | 90,31 | +0,91% | 89,40 | 90,69 | 90,13 | 90,31 | 90,46 | 7.115 | 308.636.809 |
| 15/8/2025 | 89,92 | 89,50 | -0,03% | 89,50 | 89,95 | 89,69 | 89,50 | 89,75 | 5.391 | 250.975.334 |
| 14/8/2025 | 89,56 | 89,53 | 0,00% | 89,50 | 90,00 | 89,72 | 89,53 | 89,64 | 3.688 | 199.986.694 |
| 13/8/2025 | 89,80 | 89,53 | -0,19% | 89,50 | 90,46 | 89,85 | 89,53 | 89,55 | 5.403 | 233.167.237 |
| 12/8/2025 | 90,14 | 89,70 | -0,28% | 89,26 | 90,44 | 89,75 | 89,69 | 89,70 | 5.857 | 253.603.227 |
| 11/8/2025 | 90,82 | 89,95 | -0,96% | 89,95 | 90,99 | 90,48 | 89,95 | 89,97 | 8.074 | 253.704.512 |
| 8/8/2025 | 89,72 | 90,82 | +1,59% | 89,34 | 91,18 | 90,23 | 90,82 | 90,88 | 6.948 | 334.248.342 |
| 7/8/2025 | 89,12 | 89,40 | +0,73% | 88,83 | 89,84 | 89,31 | 89,36 | 89,40 | 6.695 | 277.822.978 |
| 6/8/2025 | 88,80 | 88,75 | -0,28% | 88,40 | 89,30 | 88,85 | 88,75 | 89,14 | 4.311 | 234.319.346 |
| 5/8/2025 | 88,80 | 89,00 | +0,23% | 88,44 | 89,18 | 88,90 | 88,95 | 89,00 | 5.376 | 260.300.373 |
| 4/8/2025 | 89,48 | 88,80 | -0,21% | 88,26 | 89,48 | 88,89 | 88,80 | 88,81 | 7.054 | 299.082.161 |
| 1/8/2025 | 90,77 | 88,99 | -2,41% | 88,88 | 90,99 | 89,81 | 88,99 | 89,00 | 7.513 | 363.698.588 |
| 31/7/2025 | 91,61 | 91,19 | +0,21% | 90,85 | 91,61 | 91,18 | 91,01 | 91,19 | 5.391 | 302.676.011 |
| 30/7/2025 | 91,20 | 91,00 | -0,03% | 90,63 | 91,50 | 91,02 | 90,90 | 91,00 | 5.399 | 377.497.076 |
| 29/7/2025 | 91,30 | 91,03 | -0,13% | 90,71 | 91,39 | 90,96 | 91,01 | 91,06 | 4.039 | 269.198.336 |
| 28/7/2025 | 91,64 | 91,15 | -0,49% | 90,50 | 91,70 | 91,13 | 91,15 | 91,26 | 6.318 | 329.909.465 |
| 25/7/2025 | 91,75 | 91,60 | -0,17% | 91,00 | 91,76 | 91,31 | 91,46 | 91,60 | 4.880 | 321.003.272 |
| 24/7/2025 | 92,50 | 91,76 | +0,44% | 91,00 | 92,50 | 91,37 | 91,34 | 91,76 | 5.871 | 260.507.483 |
| 23/7/2025 | 91,45 | 91,36 | -0,10% | 91,20 | 92,24 | 91,46 | 91,36 | 91,45 | 4.977 | 266.914.789 |
| 22/7/2025 | 92,02 | 91,45 | -0,61% | 91,22 | 92,24 | 91,59 | 91,45 | 91,48 | 4.096 | 289.681.342 |
| 21/7/2025 | 92,70 | 92,01 | -0,74% | 91,70 | 92,70 | 92,03 | 92,01 | 92,02 | 6.960 | 361.764.762 |
| 18/7/2025 | 94,00 | 92,70 | -1,10% | 92,66 | 94,07 | 93,27 | 92,70 | 92,77 | 3.916 | 312.292.593 |
| 17/7/2025 | 94,09 | 93,73 | -0,23% | 93,62 | 94,15 | 93,87 | 93,73 | 93,90 | 4.749 | 217.795.418 |
| 16/7/2025 | 94,15 | 93,95 | -0,21% | 93,62 | 94,31 | 94,01 | 93,95 | 93,96 | 2.619 | 161.618.415 |
| 15/7/2025 | 94,45 | 94,15 | -0,32% | 94,00 | 94,53 | 94,27 | 94,05 | 94,15 | 4.524 | 185.080.587 |
| 14/7/2025 | 94,19 | 94,45 | +0,28% | 94,00 | 94,74 | 94,41 | 94,45 | 94,49 | 6.089 | 305.682.337 |
| 11/7/2025 | 93,60 | 94,19 | +0,73% | 93,57 | 94,47 | 94,05 | 94,11 | 94,19 | 4.388 | 184.869.519 |
| 10/7/2025 | 93,82 | 93,51 | -0,33% | 93,05 | 93,82 | 93,46 | 93,47 | 93,51 | 5.188 | 242.259.549 |
| 9/7/2025 | 93,98 | 93,82 | -0,17% | 93,69 | 94,24 | 93,95 | 93,81 | 93,82 | 2.212 | 153.422.242 |
| 8/7/2025 | 94,00 | 93,98 | +0,43% | 93,20 | 94,23 | 93,59 | 93,56 | 93,98 | 6.093 | 252.615.209 |
| 7/7/2025 | 94,21 | 93,58 | -0,67% | 93,25 | 94,90 | 93,91 | 93,58 | 93,64 | 7.034 | 325.229.813 |
| 4/7/2025 | 94,00 | 94,21 | +0,44% | 93,99 | 94,52 | 94,26 | 94,21 | 94,28 | 3.763 | 185.650.013 |
| 3/7/2025 | 93,72 | 93,80 | +0,12% | 93,30 | 93,99 | 93,63 | 93,80 | 93,81 | 3.434 | 185.061.732 |
| 2/7/2025 | 93,93 | 93,69 | -0,22% | 93,50 | 94,10 | 93,88 | 93,69 | 93,70 | 2.931 | 167.251.707 |
| 1/7/2025 | 94,24 | 93,90 | -1,15% | 93,31 | 94,48 | 93,63 | 93,70 | 93,90 | 5.591 | 250.250.230 |
| 30/6/2025 | 94,39 | 94,99 | +0,80% | 94,24 | 95,00 | 94,53 | 94,97 | 94,99 | 6.399 | 367.381.557 |
| 27/6/2025 | 93,94 | 94,24 | +0,85% | 93,47 | 94,25 | 93,92 | 94,20 | 94,24 | 4.358 | 250.381.057 |
| 26/6/2025 | 93,50 | 93,45 | +0,46% | 93,17 | 93,90 | 93,58 | 93,45 | 93,62 | 5.102 | 240.311.089 |
| 25/6/2025 | 92,94 | 93,02 | +0,12% | 92,05 | 94,18 | 92,96 | 93,00 | 93,02 | 4.189 | 326.974.372 |
| 24/6/2025 | 91,90 | 92,91 | +0,96% | 91,90 | 93,00 | 92,73 | 92,91 | 92,98 | 4.010 | 250.230.035 |
| 23/6/2025 | 91,59 | 92,03 | +1,11% | 91,56 | 92,37 | 92,03 | 92,03 | 92,09 | 6.902 | 338.738.110 |
| 20/6/2025 | 91,50 | 91,02 | -0,49% | 90,89 | 92,11 | 91,46 | 91,02 | 91,46 | 5.985 | 286.645.351 |
| 18/6/2025 | 91,99 | 91,47 | -0,07% | 91,11 | 92,33 | 91,78 | 91,47 | 91,48 | 3.280 | 221.929.408 |
| 17/6/2025 | 91,45 | 91,53 | +0,14% | 91,00 | 92,70 | 91,51 | 91,42 | 91,53 | 5.551 | 332.188.380 |
| 16/6/2025 | 91,05 | 91,40 | +0,68% | 91,01 | 92,35 | 91,65 | 91,40 | 91,60 | 6.923 | 305.151.950 |
| 13/6/2025 | 90,20 | 90,78 | +0,72% | 90,20 | 91,15 | 90,70 | 90,78 | 90,79 | 5.050 | 336.817.536 |
| 12/6/2025 | 90,90 | 90,13 | -0,97% | 89,78 | 91,20 | 90,21 | 90,13 | 90,50 | 6.194 | 337.825.162 |
| 11/6/2025 | 91,26 | 91,01 | -0,24% | 90,35 | 91,54 | 90,95 | 91,01 | 91,03 | 6.927 | 331.336.458 |
| 10/6/2025 | 92,30 | 91,23 | -1,47% | 91,00 | 92,50 | 91,61 | 91,22 | 91,23 | 5.817 | 322.339.344 |
| 9/6/2025 | 93,06 | 92,59 | -0,23% | 92,06 | 93,25 | 92,60 | 92,51 | 92,59 | 4.435 | 268.007.392 |
| 6/6/2025 | 92,90 | 92,80 | +0,05% | 92,57 | 93,23 | 92,84 | 92,78 | 92,80 | 4.163 | 208.751.910 |
| 5/6/2025 | 92,44 | 92,75 | +0,35% | 92,19 | 92,77 | 92,52 | 92,60 | 92,75 | 3.166 | 223.646.233 |
| 4/6/2025 | 92,47 | 92,43 | -0,02% | 92,40 | 92,98 | 92,76 | 92,43 | 92,50 | 5.024 | 229.903.318 |
| 3/6/2025 | 92,94 | 92,45 | -0,53% | 92,06 | 93,16 | 92,37 | 92,43 | 92,45 | 4.871 | 238.973.423 |
| 2/6/2025 | 93,00 | 92,94 | -1,12% | 92,50 | 93,49 | 92,83 | 92,94 | 92,95 | 4.610 | 283.054.473 |
| 30/5/2025 | 92,80 | 93,99 | +1,60% | 92,67 | 94,00 | 93,36 | 93,99 | 94,00 | 3.899 | 254.544.522 |
| 29/5/2025 | 92,36 | 92,51 | +0,16% | 92,01 | 93,05 | 92,70 | 92,51 | 92,68 | 5.080 | 189.194.125 |
| 28/5/2025 | 92,47 | 92,36 | +0,14% | 91,93 | 92,80 | 92,34 | 92,36 | 92,43 | 3.966 | 373.123.653 |
| 27/5/2025 | 92,99 | 92,23 | -0,50% | 92,15 | 93,25 | 92,58 | 92,23 | 92,43 | 6.620 | 318.890.194 |
| 26/5/2025 | 92,92 | 92,69 | -0,42% | 92,50 | 93,25 | 92,82 | 92,69 | 92,91 | 4.055 | 306.631.528 |
| 23/5/2025 | 92,26 | 93,08 | +1,17% | 91,67 | 93,27 | 92,69 | 93,06 | 93,08 | 8.491 | 403.317.749 |
| 22/5/2025 | 91,81 | 92,00 | +0,21% | 91,73 | 92,35 | 92,03 | 92,00 | 92,10 | 4.996 | 200.103.965 |
| 21/5/2025 | 92,33 | 91,81 | -0,41% | 91,81 | 92,76 | 92,25 | 91,81 | 91,88 | 3.490 | 197.249.474 |
| 20/5/2025 | 92,06 | 92,19 | +0,21% | 91,03 | 92,41 | 91,80 | 92,13 | 92,19 | 6.683 | 407.056.983 |
| 19/5/2025 | 92,10 | 92,00 | -0,11% | 91,50 | 93,24 | 92,03 | 91,99 | 92,05 | 7.708 | 404.783.766 |
| 16/5/2025 | 92,20 | 92,10 | -0,08% | 92,00 | 92,89 | 92,48 | 92,10 | 92,65 | 5.176 | 248.389.113 |
| 15/5/2025 | 91,77 | 92,17 | +0,44% | 91,51 | 92,17 | 91,90 | 92,17 | 92,18 | 5.491 | 242.987.591 |
| 14/5/2025 | 91,80 | 91,77 | +0,16% | 91,18 | 92,11 | 91,55 | 91,30 | 91,77 | 4.373 | 295.614.282 |
| 13/5/2025 | 92,00 | 91,62 | -0,52% | 91,50 | 92,60 | 92,01 | 91,62 | 91,78 | 6.815 | 331.397.950 |
| 12/5/2025 | 92,12 | 92,10 | +0,01% | 91,90 | 92,79 | 92,32 | 92,09 | 92,10 | 4.916 | 303.634.934 |
| 9/5/2025 | 92,10 | 92,09 | +0,32% | 91,80 | 92,50 | 92,20 | 92,09 | 92,10 | 5.594 | 259.199.382 |
| 8/5/2025 | 91,25 | 91,80 | +0,60% | 91,15 | 92,69 | 91,77 | 91,80 | 91,85 | 4.986 | 286.114.671 |
| 7/5/2025 | 91,69 | 91,25 | +0,55% | 90,50 | 91,69 | 91,05 | 90,90 | 91,25 | 6.384 | 234.245.666 |
| 6/5/2025 | 90,55 | 90,75 | +0,29% | 90,55 | 91,48 | 91,19 | 90,75 | 91,20 | 9.124 | 291.500.165 |
| 5/5/2025 | 91,50 | 90,49 | -1,08% | 90,49 | 91,95 | 91,31 | 90,49 | 90,87 | 8.421 | 340.534.392 |
| 2/5/2025 | 90,25 | 91,48 | +0,21% | 90,02 | 91,60 | 90,96 | 91,42 | 91,48 | 8.286 | 483.816.718 |
| 29/4/2025 | 92,00 | 91,29 | -0,57% | 90,94 | 92,75 | 91,64 | 91,27 | 91,29 | 8.867 | 647.024.401 |
| 28/4/2025 | 91,50 | 91,81 | +0,34% | 90,79 | 92,67 | 91,63 | 91,64 | 91,81 | 6.565 | 530.297.958 |
| 25/4/2025 | 91,00 | 91,50 | +0,55% | 90,70 | 92,36 | 91,61 | 91,45 | 91,50 | 5.616 | 681.936.088 |
| 24/4/2025 | 90,98 | 91,00 | +0,02% | 90,18 | 91,33 | 90,82 | 90,90 | 91,00 | 5.655 | 528.840.264 |
| 23/4/2025 | 91,10 | 90,98 | -0,13% | 90,77 | 91,45 | 91,02 | 90,95 | 90,98 | 5.540 | 466.344.262 |
| 22/4/2025 | 90,30 | 91,10 | +0,89% | 90,00 | 91,50 | 91,10 | 91,09 | 91,10 | 5.235 | 350.480.995 |
| 17/4/2025 | 89,62 | 90,30 | +0,49% | 89,62 | 90,33 | 90,07 | 90,30 | 90,33 | 7.366 | 367.505.265 |
| 16/4/2025 | 89,65 | 89,86 | +0,32% | 89,65 | 90,50 | 90,11 | 89,86 | 90,20 | 6.207 | 399.417.361 |
| 15/4/2025 | 88,70 | 89,57 | +1,21% | 88,70 | 90,10 | 89,59 | 89,52 | 89,57 | 6.419 | 439.618.405 |
| 14/4/2025 | 86,93 | 88,50 | +1,84% | 86,92 | 88,89 | 87,70 | 88,38 | 88,50 | 5.805 | 459.357.891 |
| 11/4/2025 | 87,17 | 86,90 | +0,18% | 86,66 | 87,47 | 86,99 | 86,89 | 86,90 | 5.957 | 255.640.047 |
| 10/4/2025 | 87,10 | 86,74 | -0,41% | 86,70 | 87,88 | 87,21 | 86,74 | 86,95 | 3.119 | 202.972.955 |
| 9/4/2025 | 87,90 | 87,10 | -0,34% | 86,52 | 87,90 | 86,96 | 87,10 | 87,11 | 3.911 | 283.130.426 |
| 8/4/2025 | 87,80 | 87,40 | -0,35% | 87,05 | 88,44 | 87,83 | 87,40 | 87,41 | 4.188 | 257.647.309 |
| 7/4/2025 | 87,70 | 87,71 | +0,14% | 86,50 | 87,89 | 87,32 | 87,71 | 87,74 | 6.305 | 417.281.666 |
| 4/4/2025 | 87,95 | 87,59 | -0,86% | 86,30 | 88,37 | 87,46 | 87,57 | 87,59 | 7.386 | 365.861.367 |
| 3/4/2025 | 88,65 | 88,35 | -0,34% | 88,01 | 89,00 | 88,48 | 88,14 | 88,35 | 3.810 | 250.914.602 |
| 2/4/2025 | 88,38 | 88,65 | +0,50% | 88,12 | 89,00 | 88,53 | 88,65 | 88,66 | 4.796 | 308.364.062 |
| 1/4/2025 | 89,70 | 88,21 | -1,88% | 87,50 | 89,80 | 88,50 | 88,00 | 88,31 | 8.665 | 383.553.125 |
| 31/3/2025 | 90,12 | 89,90 | -0,08% | 89,90 | 90,71 | 90,26 | 89,90 | 90,00 | 8.231 | 489.049.617 |
| 28/3/2025 | 90,15 | 89,97 | -0,03% | 89,87 | 90,80 | 90,18 | 89,97 | 90,00 | 7.564 | 451.972.299 |
| 27/3/2025 | 90,50 | 90,00 | -0,54% | 89,75 | 90,88 | 90,15 | 89,95 | 90,00 | 7.437 | 510.632.498 |
| 26/3/2025 | 89,86 | 90,49 | +1,21% | 89,43 | 90,87 | 90,06 | 90,09 | 90,49 | 6.762 | 408.049.001 |
| 25/3/2025 | 90,88 | 89,41 | -0,96% | 89,30 | 91,30 | 90,27 | 89,41 | 89,89 | 10.520 | 473.414.347 |
| 24/3/2025 | 90,00 | 90,28 | +0,33% | 90,00 | 91,45 | 90,42 | 90,18 | 90,28 | 9.794 | 337.541.842 |
| 21/3/2025 | 90,78 | 89,98 | -0,88% | 89,83 | 92,56 | 91,12 | 89,98 | 89,99 | 10.447 | 542.783.795 |
| 20/3/2025 | 90,30 | 90,78 | +0,50% | 89,00 | 91,00 | 90,62 | 90,77 | 90,78 | 7.818 | 411.107.546 |
| 19/3/2025 | 89,05 | 90,33 | +1,75% | 88,96 | 90,80 | 89,84 | 90,32 | 90,33 | 6.866 | 398.773.302 |
| 18/3/2025 | 88,74 | 88,78 | +0,20% | 88,08 | 89,30 | 88,86 | 88,77 | 88,78 | 5.593 | 366.648.212 |
| 17/3/2025 | 88,62 | 88,60 | +0,40% | 88,40 | 89,50 | 88,93 | 88,60 | 88,72 | 5.586 | 330.374.748 |
| 14/3/2025 | 87,34 | 88,25 | +0,89% | 87,34 | 88,37 | 87,99 | 88,25 | 88,30 | 4.850 | 253.624.267 |
| 13/3/2025 | 87,86 | 87,47 | -0,47% | 87,15 | 88,40 | 87,72 | 87,35 | 87,48 | 7.835 | 363.033.297 |
| 12/3/2025 | 87,00 | 87,88 | +1,05% | 86,50 | 87,91 | 87,03 | 87,71 | 87,88 | 8.093 | 272.525.758 |
| 11/3/2025 | 87,40 | 86,97 | -0,49% | 86,72 | 88,00 | 87,44 | 86,97 | 86,98 | 9.563 | 405.556.125 |
| 10/3/2025 | 86,70 | 87,40 | +0,81% | 86,70 | 87,75 | 87,34 | 87,28 | 87,40 | 5.306 | 308.139.176 |
| 7/3/2025 | 85,50 | 86,70 | +1,40% | 85,50 | 86,80 | 86,27 | 86,56 | 86,70 | 6.402 | 300.370.668 |
| 6/3/2025 | 84,86 | 85,50 | +0,75% | 84,84 | 85,61 | 85,35 | 85,44 | 85,50 | 4.219 | 267.949.868 |
| 5/3/2025 | 83,90 | 84,86 | -0,52% | 83,75 | 85,70 | 84,32 | 84,83 | 84,86 | 4.649 | 295.846.935 |
| 28/2/2025 | 85,43 | 85,30 | -0,06% | 84,62 | 86,15 | 85,64 | 85,26 | 85,30 | 5.962 | 439.776.582 |
| 27/2/2025 | 85,76 | 85,35 | -0,09% | 85,25 | 85,99 | 85,76 | 85,31 | 85,35 | 4.887 | 321.883.924 |
| 26/2/2025 | 85,33 | 85,43 | +0,49% | 84,13 | 85,96 | 85,33 | 85,40 | 85,43 | 6.279 | 430.136.641 |
| 25/2/2025 | 85,50 | 85,01 | -0,25% | 85,00 | 86,20 | 85,44 | 85,01 | 85,40 | 4.969 | 382.093.405 |
| 24/2/2025 | 84,90 | 85,22 | +0,90% | 84,36 | 85,90 | 85,25 | 85,22 | 85,35 | 4.897 | 451.509.016 |
| 21/2/2025 | 84,19 | 84,46 | +0,48% | 84,00 | 85,50 | 84,73 | 84,40 | 84,46 | 8.574 | 532.367.406 |
| 20/2/2025 | 84,09 | 84,06 | +0,33% | 83,61 | 84,20 | 83,94 | 83,72 | 84,06 | 6.481 | 345.952.114 |
| 19/2/2025 | 83,50 | 83,78 | +0,29% | 83,40 | 84,37 | 83,84 | 83,60 | 83,78 | 5.114 | 261.589.088 |
| 18/2/2025 | 82,88 | 83,54 | +0,89% | 82,71 | 83,76 | 83,05 | 82,95 | 83,54 | 4.619 | 338.703.542 |
| 17/2/2025 | 82,10 | 82,80 | +1,15% | 82,01 | 82,95 | 82,58 | 82,80 | 82,92 | 4.105 | 356.461.933 |
| 14/2/2025 | 81,30 | 81,86 | +0,69% | 81,30 | 82,19 | 81,74 | 81,69 | 81,86 | 5.794 | 281.373.907 |
| 13/2/2025 | 81,21 | 81,30 | +0,37% | 80,70 | 81,66 | 81,15 | 81,12 | 81,30 | 3.999 | 218.230.142 |
| 12/2/2025 | 81,15 | 81,00 | -0,37% | 80,50 | 81,69 | 81,24 | 80,82 | 81,00 | 8.029 | 464.462.013 |
| 11/2/2025 | 82,75 | 81,30 | -1,75% | 81,00 | 82,89 | 82,00 | 81,30 | 81,50 | 6.713 | 318.070.283 |
| 10/2/2025 | 81,90 | 82,75 | +1,91% | 81,37 | 82,80 | 82,25 | 82,35 | 82,75 | 13.954 | 654.767.133 |
| 7/2/2025 | 81,00 | 81,20 | +1,26% | 80,68 | 81,50 | 81,11 | 81,00 | 81,20 | 6.840 | 310.118.814 |
| 6/2/2025 | 80,44 | 80,19 | -0,31% | 80,00 | 81,44 | 80,48 | 80,19 | 80,80 | 8.740 | 372.990.555 |
| 5/2/2025 | 79,99 | 80,44 | +0,61% | 79,96 | 80,54 | 80,23 | 80,27 | 80,44 | 6.095 | 343.885.700 |
| 4/2/2025 | 80,51 | 79,95 | -0,57% | 79,24 | 80,89 | 79,79 | 79,95 | 79,96 | 13.109 | 700.699.583 |
| 3/2/2025 | 82,70 | 80,41 | -3,70% | 80,10 | 82,80 | 81,24 | 80,41 | 80,51 | 11.602 | 536.693.678 |
| 31/1/2025 | 83,90 | 83,50 | +0,52% | 83,15 | 84,63 | 83,57 | 83,42 | 83,50 | 10.726 | 391.535.967 |
| 30/1/2025 | 83,00 | 83,07 | +0,33% | 82,03 | 83,41 | 82,59 | 83,07 | 83,15 | 8.052 | 436.823.882 |
| 29/1/2025 | 82,30 | 82,80 | +0,61% | 81,60 | 83,38 | 82,41 | 81,97 | 82,80 | 8.869 | 388.986.311 |
| 28/1/2025 | 82,59 | 82,30 | -0,40% | 82,02 | 82,64 | 82,33 | 82,30 | 82,48 | 5.984 | 301.067.001 |
| 27/1/2025 | 82,00 | 82,63 | +0,11% | 82,00 | 83,11 | 82,54 | 82,60 | 82,63 | 11.711 | 351.588.515 |
| 24/1/2025 | 82,40 | 82,54 | -0,04% | 81,26 | 83,11 | 82,22 | 82,12 | 82,54 | 8.517 | 420.289.922 |
| 23/1/2025 | 82,36 | 82,57 | +0,39% | 81,53 | 83,11 | 82,49 | 82,38 | 82,57 | 5.383 | 276.150.270 |
| 22/1/2025 | 81,50 | 82,25 | +1,39% | 81,50 | 82,55 | 82,09 | 82,25 | 82,35 | 5.769 | 249.904.147 |
| 21/1/2025 | 82,49 | 81,12 | -1,66% | 80,90 | 82,95 | 81,48 | 81,12 | 81,30 | 10.764 | 638.336.893 |
| 20/1/2025 | 82,06 | 82,49 | +0,29% | 82,02 | 83,11 | 82,48 | 82,48 | 82,49 | 7.901 | 402.048.798 |
| 17/1/2025 | 83,00 | 82,25 | -1,97% | 82,05 | 83,34 | 82,63 | 82,20 | 82,25 | 8.641 | 538.503.435 |
| 16/1/2025 | 84,07 | 83,90 | +0,25% | 82,80 | 84,17 | 83,38 | 83,50 | 83,90 | 11.898 | 351.767.625 |
| 15/1/2025 | 83,64 | 83,69 | +0,29% | 83,13 | 84,47 | 83,62 | 83,62 | 83,69 | 7.698 | 352.060.610 |
| 14/1/2025 | 84,62 | 83,45 | -1,37% | 83,45 | 84,98 | 84,03 | 83,45 | 83,63 | 6.912 | 298.423.368 |
| 13/1/2025 | 84,57 | 84,61 | +0,05% | 84,20 | 85,18 | 84,46 | 84,25 | 84,61 | 5.863 | 296.897.369 |
| 10/1/2025 | 84,30 | 84,57 | +0,32% | 84,00 | 85,30 | 84,35 | 84,27 | 84,57 | 6.699 | 297.450.355 |
| 9/1/2025 | 84,70 | 84,30 | -0,47% | 83,00 | 85,03 | 83,91 | 83,60 | 84,30 | 13.974 | 399.759.095 |
| 8/1/2025 | 86,11 | 84,70 | -1,64% | 84,23 | 86,32 | 85,17 | 84,56 | 84,70 | 7.984 | 408.141.414 |
| 7/1/2025 | 85,09 | 86,11 | +1,03% | 84,92 | 86,88 | 86,20 | 86,00 | 86,11 | 14.859 | 681.354.073 |
| 6/1/2025 | 85,10 | 85,23 | +0,34% | 84,17 | 85,76 | 84,87 | 84,98 | 85,23 | 6.518 | 390.583.114 |
| 3/1/2025 | 85,13 | 84,94 | -0,52% | 84,53 | 86,46 | 85,13 | 84,94 | 85,25 | 12.122 | 443.173.311 |
| 2/1/2025 | 84,53 | 85,38 | -1,02% | 84,18 | 85,77 | 84,90 | 85,38 | 85,66 | 3.899 | 373.952.987 |
| 30/12/2024 | 85,99 | 86,26 | +0,42% | 85,60 | 86,68 | 86,17 | 86,15 | 86,26 | 4.253 | 435.033.864 |
| 27/12/2024 | 85,14 | 85,90 | +0,89% | 84,69 | 85,93 | 85,46 | 85,89 | 85,90 | 5.323 | 364.354.023 |
| 26/12/2024 | 83,92 | 85,14 | +1,96% | 83,60 | 85,27 | 84,60 | 84,84 | 85,14 | 11.471 | 573.088.927 |
| 23/12/2024 | 81,22 | 83,50 | +3,15% | 80,98 | 83,93 | 82,95 | 83,30 | 83,50 | 9.299 | 633.134.364 |
| 20/12/2024 | 80,31 | 80,95 | +1,81% | 79,81 | 81,33 | 80,53 | 80,90 | 80,95 | 12.723 | 578.284.670 |
| 19/12/2024 | 80,57 | 79,51 | -1,23% | 79,22 | 80,77 | 79,70 | 79,51 | 80,46 | 17.325 | 698.758.069 |
| 18/12/2024 | 81,30 | 80,50 | -0,98% | 80,50 | 82,50 | 80,95 | 80,50 | 80,51 | 12.485 | 718.076.376 |
| 17/12/2024 | 82,39 | 81,30 | -1,32% | 81,14 | 83,14 | 81,78 | 81,30 | 81,52 | 12.235 | 640.473.135 |
| 16/12/2024 | 83,05 | 82,39 | -0,94% | 82,23 | 84,32 | 83,01 | 82,33 | 82,39 | 13.812 | 641.112.446 |
| 13/12/2024 | 82,35 | 83,17 | +0,39% | 82,35 | 83,65 | 83,21 | 83,17 | 83,40 | 8.669 | 403.325.309 |
| 12/12/2024 | 83,45 | 82,85 | -1,24% | 82,07 | 83,83 | 82,81 | 82,50 | 82,85 | 13.348 | 665.736.849 |
| 11/12/2024 | 84,80 | 83,89 | -0,24% | 83,52 | 84,80 | 84,04 | 83,88 | 83,89 | 8.293 | 433.305.229 |
| 10/12/2024 | 85,03 | 84,09 | -1,11% | 83,90 | 85,91 | 84,68 | 84,09 | 84,25 | 9.631 | 446.980.513 |
| 9/12/2024 | 86,75 | 85,03 | -1,97% | 85,00 | 86,75 | 85,74 | 85,03 | 85,30 | 12.644 | 552.643.352 |
| 6/12/2024 | 85,69 | 86,74 | +1,50% | 85,57 | 87,95 | 86,63 | 86,68 | 86,75 | 10.527 | 578.839.405 |
| 5/12/2024 | 85,70 | 85,46 | -0,28% | 83,91 | 86,00 | 85,00 | 85,22 | 85,46 | 17.268 | 947.174.015 |
| 4/12/2024 | 86,94 | 85,70 | -0,52% | 85,23 | 87,10 | 86,14 | 85,70 | 85,90 | 8.787 | 454.975.201 |
| 3/12/2024 | 86,97 | 86,15 | -0,94% | 86,12 | 87,39 | 86,68 | 86,15 | 86,46 | 12.305 | 472.816.806 |
| 2/12/2024 | 89,56 | 86,97 | -2,57% | 86,25 | 89,80 | 87,94 | 86,96 | 86,97 | 21.408 | 749.222.240 |
| 29/11/2024 | 88,66 | 89,26 | +0,64% | 88,57 | 89,36 | 88,87 | 89,08 | 89,26 | 10.717 | 514.234.230 |
| 28/11/2024 | 89,55 | 88,69 | -0,96% | 88,50 | 89,55 | 88,97 | 88,69 | 88,73 | 7.130 | 362.240.389 |
| 27/11/2024 | 89,87 | 89,55 | -0,44% | 89,13 | 90,79 | 89,82 | 89,42 | 89,55 | 10.421 | 501.025.654 |
| 26/11/2024 | 91,41 | 89,95 | -0,61% | 89,51 | 91,49 | 90,34 | 89,95 | 90,14 | 9.336 | 479.803.769 |
| 25/11/2024 | 89,03 | 90,50 | +2,48% | 89,03 | 91,00 | 90,05 | 90,42 | 90,50 | 11.116 | 626.649.329 |
| 22/11/2024 | 88,77 | 88,31 | -0,21% | 88,21 | 89,01 | 88,57 | 88,31 | 88,43 | 13.073 | 514.630.524 |
| 21/11/2024 | 88,50 | 88,50 | 0,00% | 88,00 | 89,31 | 88,46 | 88,50 | 88,51 | 8.265 | 528.873.096 |
| 19/11/2024 | 88,60 | 88,50 | +0,11% | 88,22 | 89,00 | 88,58 | 88,50 | 88,68 | 4.967 | 290.124.372 |
| 18/11/2024 | 88,03 | 88,40 | +0,60% | 88,00 | 89,80 | 88,53 | 88,40 | 88,60 | 8.811 | 531.158.350 |
| 14/11/2024 | 88,15 | 87,87 | +0,08% | 87,81 | 88,95 | 88,33 | 87,87 | 88,03 | 9.356 | 509.872.655 |
| 13/11/2024 | 88,82 | 87,80 | -1,00% | 86,95 | 89,30 | 87,92 | 87,80 | 87,85 | 8.757 | 616.097.771 |
| 12/11/2024 | 88,99 | 88,69 | +0,08% | 88,65 | 90,22 | 89,47 | 88,69 | 88,99 | 8.422 | 472.533.489 |
| 11/11/2024 | 90,72 | 88,62 | -1,74% | 88,62 | 92,50 | 90,25 | 88,62 | 88,70 | 11.717 | 857.874.278 |
| 8/11/2024 | 87,51 | 90,19 | +4,63% | 87,37 | 90,70 | 89,19 | 90,17 | 90,19 | 9.133 | 1.213.624.884 |
| 7/11/2024 | 85,28 | 86,20 | +1,06% | 85,26 | 86,58 | 86,06 | 86,18 | 86,20 | 8.722 | 438.352.496 |
| 6/11/2024 | 85,51 | 85,30 | -0,25% | 84,54 | 86,19 | 85,07 | 85,30 | 86,18 | 9.123 | 493.342.621 |
| 5/11/2024 | 86,20 | 85,51 | -0,69% | 85,50 | 86,80 | 86,14 | 85,51 | 85,70 | 9.268 | 419.449.858 |
| 4/11/2024 | 85,70 | 86,10 | +0,47% | 85,30 | 86,88 | 86,01 | 86,10 | 86,80 | 8.194 | 556.883.742 |
| 1/11/2024 | 86,20 | 85,70 | -1,72% | 84,46 | 86,45 | 85,67 | 85,70 | 85,82 | 8.476 | 434.426.640 |
| 31/10/2024 | 86,71 | 87,20 | +0,72% | 86,18 | 87,90 | 87,00 | 87,10 | 87,20 | 6.437 | 591.743.567 |
| 30/10/2024 | 86,55 | 86,58 | +0,15% | 86,06 | 87,07 | 86,54 | 86,45 | 86,58 | 7.996 | 382.252.957 |
| 29/10/2024 | 86,26 | 86,45 | +0,65% | 85,89 | 87,40 | 86,65 | 86,45 | 86,71 | 13.195 | 621.752.027 |
| 28/10/2024 | 85,72 | 85,89 | +0,20% | 85,50 | 86,93 | 86,09 | 85,89 | 85,99 | 13.647 | 521.315.098 |
| 25/10/2024 | 84,97 | 85,72 | +1,08% | 84,85 | 85,75 | 85,25 | 85,72 | 85,73 | 11.069 | 390.872.375 |
| 24/10/2024 | 85,22 | 84,80 | -0,33% | 84,06 | 85,40 | 84,66 | 84,80 | 84,99 | 14.317 | 511.441.095 |
| 23/10/2024 | 86,15 | 85,08 | -1,48% | 84,95 | 86,25 | 85,39 | 85,08 | 85,20 | 10.892 | 536.526.605 |
| 22/10/2024 | 86,50 | 86,36 | +0,27% | 85,80 | 86,64 | 86,17 | 86,10 | 86,36 | 12.524 | 482.341.175 |
| 21/10/2024 | 86,66 | 86,13 | -0,53% | 86,02 | 87,34 | 86,47 | 86,13 | 86,30 | 12.821 | 521.148.239 |
| 18/10/2024 | 86,45 | 86,59 | +0,24% | 86,10 | 86,84 | 86,36 | 86,50 | 86,59 | 9.399 | 414.758.902 |
| 17/10/2024 | 86,30 | 86,38 | +0,21% | 86,10 | 87,14 | 86,44 | 86,38 | 86,50 | 9.081 | 534.400.308 |
| 16/10/2024 | 87,23 | 86,20 | -1,18% | 86,10 | 87,83 | 86,52 | 86,20 | 86,21 | 15.191 | 684.623.114 |
| 15/10/2024 | 87,78 | 87,23 | +0,36% | 86,64 | 87,80 | 87,08 | 87,22 | 87,23 | 12.200 | 444.687.706 |
| 14/10/2024 | 87,94 | 86,92 | -1,16% | 86,00 | 88,50 | 87,18 | 86,90 | 86,92 | 11.918 | 784.836.693 |
| 11/10/2024 | 87,17 | 87,94 | +0,73% | 87,17 | 88,44 | 87,93 | 87,91 | 87,94 | 12.349 | 542.053.104 |
| 10/10/2024 | 88,46 | 87,30 | -1,05% | 87,03 | 88,64 | 87,60 | 87,24 | 87,30 | 7.513 | 449.323.695 |
| 9/10/2024 | 89,44 | 88,23 | -1,40% | 88,23 | 89,50 | 88,85 | 88,23 | 88,48 | 10.591 | 507.855.820 |
| 8/10/2024 | 89,23 | 89,48 | +0,30% | 89,21 | 89,89 | 89,42 | 89,30 | 89,48 | 9.968 | 390.354.739 |
| 7/10/2024 | 89,59 | 89,21 | +0,08% | 89,17 | 90,60 | 89,71 | 89,21 | 89,49 | 13.413 | 505.188.095 |
| 4/10/2024 | 89,14 | 89,14 | +0,55% | 88,80 | 89,40 | 89,11 | 89,14 | 89,35 | 7.263 | 425.706.626 |
| 3/10/2024 | 89,20 | 88,65 | -0,58% | 88,51 | 89,40 | 88,89 | 88,65 | 88,89 | 8.171 | 413.994.323 |
| 2/10/2024 | 89,07 | 89,17 | +0,42% | 88,85 | 89,59 | 89,16 | 89,00 | 89,17 | 6.631 | 395.974.595 |
| 1/10/2024 | 89,71 | 88,80 | -2,00% | 88,76 | 90,43 | 89,37 | 88,80 | 89,08 | 10.131 | 653.711.647 |
| 30/9/2024 | 90,46 | 90,61 | +0,39% | 90,11 | 91,20 | 90,58 | 90,45 | 90,61 | 5.488 | 403.339.726 |
| 26/9/2024 | 90,65 | 90,26 | -0,47% | 89,99 | 90,69 | 90,09 | 90,25 | 90,26 | 9.007 | 533.566.146 |
| 25/9/2024 | 90,80 | 90,69 | -0,22% | 90,00 | 91,00 | 90,28 | 90,62 | 90,69 | 11.977 | 539.343.346 |
| 24/9/2024 | 90,86 | 90,89 | +0,19% | 90,50 | 91,20 | 90,82 | 90,65 | 90,89 | 6.893 | 377.588.372 |
| 23/9/2024 | 91,30 | 90,72 | -0,50% | 90,70 | 91,78 | 91,14 | 90,72 | 91,00 | 8.452 | 433.618.343 |
| 20/9/2024 | 91,48 | 91,18 | +0,03% | 91,15 | 91,96 | 91,60 | 91,18 | 91,25 | 6.209 | 396.209.686 |
| 19/9/2024 | 91,60 | 91,15 | -0,31% | 91,00 | 92,00 | 91,43 | 91,15 | 91,32 | 9.642 | 473.326.053 |
| 18/9/2024 | 92,10 | 91,43 | -0,65% | 91,10 | 92,26 | 91,50 | 91,42 | 91,80 | 13.887 | 724.574.715 |
| 17/9/2024 | 92,11 | 92,03 | +0,02% | 91,80 | 92,48 | 92,03 | 92,03 | 92,04 | 7.580 | 377.747.262 |
| 16/9/2024 | 92,75 | 92,01 | +0,20% | 91,85 | 92,83 | 92,18 | 92,01 | 92,16 | 13.441 | 426.099.713 |
| 13/9/2024 | 92,20 | 91,83 | -0,20% | 91,70 | 93,08 | 92,48 | 91,83 | 92,60 | 12.298 | 790.260.677 |
| 12/9/2024 | 92,51 | 92,01 | -0,55% | 92,00 | 92,77 | 92,17 | 92,01 | 92,05 | 12.297 | 553.865.573 |
| 11/9/2024 | 92,82 | 92,52 | -0,15% | 92,20 | 93,25 | 92,52 | 92,50 | 92,52 | 14.748 | 499.492.620 |
| 10/9/2024 | 93,80 | 92,66 | -1,43% | 92,60 | 93,80 | 93,04 | 92,66 | 92,83 | 14.851 | 483.325.080 |
| 9/9/2024 | 93,10 | 94,00 | +0,88% | 92,62 | 94,53 | 93,45 | 93,85 | 94,00 | 7.946 | 778.134.700 |
| 6/9/2024 | 92,80 | 93,18 | +0,43% | 92,23 | 93,18 | 92,83 | 93,05 | 93,18 | 7.682 | 468.513.604 |
| 5/9/2024 | 93,44 | 92,78 | -0,38% | 92,11 | 93,48 | 92,51 | 92,49 | 92,78 | 19.516 | 779.181.207 |
| 4/9/2024 | 93,60 | 93,13 | -0,41% | 93,11 | 93,96 | 93,32 | 93,13 | 93,24 | 10.584 | 508.230.974 |
| 3/9/2024 | 93,66 | 93,51 | -0,19% | 93,28 | 94,06 | 93,65 | 93,51 | 93,55 | 8.258 | 357.721.030 |
| 2/9/2024 | 93,49 | 93,69 | -1,11% | 93,13 | 93,70 | 93,47 | 93,67 | 93,69 | 9.147 | 323.437.507 |
| 30/8/2024 | 94,42 | 94,74 | +0,55% | 94,25 | 94,98 | 94,74 | 94,71 | 94,74 | 4.394 | 335.438.839 |
| 29/8/2024 | 94,15 | 94,22 | +0,22% | 94,00 | 94,44 | 94,13 | 94,20 | 94,22 | 10.116 | 329.794.999 |
| 28/8/2024 | 94,43 | 94,01 | -0,15% | 94,00 | 94,48 | 94,16 | 94,01 | 94,20 | 15.563 | 446.074.125 |
| 27/8/2024 | 95,01 | 94,15 | -0,47% | 94,00 | 95,10 | 94,42 | 94,07 | 94,15 | 8.762 | 354.286.022 |
| 26/8/2024 | 94,41 | 94,59 | +0,18% | 94,05 | 95,20 | 94,67 | 94,59 | 94,90 | 7.244 | 399.613.180 |
| 23/8/2024 | 94,20 | 94,42 | +0,51% | 93,97 | 94,80 | 94,32 | 94,41 | 94,42 | 9.304 | 311.380.685 |
| 22/8/2024 | 93,85 | 93,94 | -0,05% | 93,75 | 94,17 | 93,92 | 93,85 | 93,94 | 7.745 | 335.154.260 |
| 21/8/2024 | 94,00 | 93,99 | +0,20% | 93,72 | 94,37 | 93,97 | 93,99 | 94,00 | 4.418 | 337.923.841 |
| 20/8/2024 | 94,23 | 93,80 | -0,46% | 93,65 | 94,45 | 93,94 | 93,80 | 93,81 | 9.420 | 433.689.695 |
| 19/8/2024 | 94,23 | 94,23 | +0,07% | 93,82 | 94,80 | 94,24 | 93,98 | 94,23 | 8.687 | 387.866.065 |
| 16/8/2024 | 94,17 | 94,16 | -0,03% | 94,01 | 94,55 | 94,22 | 94,16 | 94,39 | 6.470 | 289.495.769 |
| 15/8/2024 | 94,25 | 94,19 | +0,10% | 93,35 | 94,67 | 93,73 | 94,19 | 94,25 | 1.716 | 604.644.294 |
| 14/8/2024 | 94,00 | 94,10 | -0,11% | 93,80 | 95,04 | 94,44 | 94,08 | 94,10 | 7.403 | 375.062.413 |
| 13/8/2024 | 93,64 | 94,20 | +0,60% | 93,64 | 94,31 | 94,08 | 94,17 | 94,20 | 2.892 | 231.043.628 |
| 12/8/2024 | 92,96 | 93,64 | +0,99% | 92,83 | 94,35 | 93,55 | 93,40 | 93,64 | 1.377 | 611.469.052 |
| 9/8/2024 | 92,70 | 92,72 | -0,18% | 92,60 | 93,07 | 92,79 | 92,72 | 92,80 | 7.243 | 401.849.342 |
| 8/8/2024 | 93,41 | 92,89 | -0,38% | 92,50 | 93,41 | 92,89 | 92,80 | 92,89 | 9.458 | 357.769.275 |
| 7/8/2024 | 93,49 | 93,24 | -0,19% | 93,00 | 93,98 | 93,44 | 93,24 | 93,25 | 7.010 | 316.706.731 |
| 6/8/2024 | 93,05 | 93,42 | +0,78% | 93,05 | 94,01 | 93,63 | 93,42 | 93,49 | 5.437 | 327.669.267 |
| 5/8/2024 | 92,81 | 92,70 | -0,22% | 92,17 | 92,85 | 92,57 | 92,52 | 92,70 | 9.592 | 392.842.381 |
| 2/8/2024 | 93,24 | 92,90 | -0,42% | 92,60 | 93,71 | 92,99 | 92,86 | 92,90 | 4.912 | 454.811.378 |
| 1/8/2024 | 93,07 | 93,29 | -0,72% | 92,60 | 93,44 | 92,92 | 93,03 | 93,29 | 9.133 | 339.440.735 |
| 31/7/2024 | 94,00 | 93,97 | +0,62% | 93,45 | 94,19 | 93,89 | 93,97 | 93,98 | 5.861 | 453.428.279 |
| 30/7/2024 | 93,69 | 93,39 | -0,01% | 93,05 | 93,99 | 93,47 | 93,28 | 93,39 | 5.588 | 329.785.130 |
| 29/7/2024 | 94,00 | 93,40 | -0,65% | 93,00 | 94,64 | 93,48 | 93,25 | 93,40 | 762 | 734.150.315 |
| 26/7/2024 | 94,08 | 94,01 | -0,04% | 93,59 | 94,49 | 94,18 | 94,00 | 94,04 | 723 | 356.698.166 |
| 25/7/2024 | 94,18 | 94,05 | +0,01% | 93,90 | 94,85 | 94,15 | 94,05 | 94,28 | 5.589 | 330.571.717 |
| 24/7/2024 | 94,99 | 94,04 | -0,64% | 94,03 | 94,99 | 94,42 | 94,04 | 94,19 | 152 | 453.954.913 |
| 23/7/2024 | 95,06 | 94,65 | +0,05% | 94,65 | 95,87 | 95,19 | 94,65 | 95,05 | 6.322 | 551.071.191 |
| 22/7/2024 | 94,80 | 94,60 | -0,21% | 94,20 | 95,65 | 95,09 | 94,60 | 94,77 | 709 | 507.175.840 |
| 19/7/2024 | 94,19 | 94,80 | +0,70% | 93,91 | 94,86 | 94,41 | 94,80 | 94,57 | 4.019 | 258.903.726 |
| 18/7/2024 | 94,70 | 94,14 | -0,39% | 93,92 | 95,18 | 94,40 | 94,13 | 94,14 | 5.368 | 358.536.379 |
| 17/7/2024 | 94,27 | 94,51 | +0,40% | 94,27 | 94,84 | 94,59 | 94,43 | 94,51 | 4.802 | 320.201.763 |
| 16/7/2024 | 94,21 | 94,13 | +0,13% | 94,03 | 94,99 | 94,44 | 94,13 | 94,16 | 9.447 | 578.638.176 |
| 15/7/2024 | 94,40 | 94,01 | -0,43% | 93,60 | 94,42 | 93,89 | 93,91 | 94,01 | 7.351 | 546.153.450 |
| 12/7/2024 | 93,30 | 94,42 | +1,22% | 93,30 | 94,49 | 93,91 | 94,20 | 94,42 | 4.579 | 415.101.488 |
| 11/7/2024 | 93,25 | 93,28 | +0,03% | 93,01 | 93,65 | 93,20 | 93,27 | 93,28 | 4.007 | 291.104.352 |
| 10/7/2024 | 93,87 | 93,25 | -0,40% | 93,20 | 94,16 | 93,67 | 93,24 | 93,25 | 3.824 | 306.882.178 |
| 9/7/2024 | 93,97 | 93,62 | -0,40% | 93,14 | 94,49 | 93,96 | 93,62 | 93,87 | 3.957 | 296.337.153 |
| 8/7/2024 | 92,23 | 94,00 | +2,13% | 92,23 | 94,35 | 93,69 | 93,77 | 94,00 | 2.146 | 721.087.325 |
| 5/7/2024 | 91,90 | 92,04 | +0,36% | 91,77 | 92,41 | 92,01 | 92,01 | 92,04 | 1.848 | 410.836.336 |
| 4/7/2024 | 91,50 | 91,71 | +0,34% | 91,26 | 91,87 | 91,58 | 91,70 | 91,71 | 6.799 | 355.024.228 |
| 3/7/2024 | 92,25 | 91,40 | -0,92% | 91,10 | 92,88 | 91,61 | 91,40 | 91,48 | 9.903 | 791.743.190 |
| 2/7/2024 | 93,00 | 92,25 | -0,81% | 92,03 | 93,25 | 92,46 | 92,25 | 92,54 | 7.144 | 406.239.392 |
| 1/7/2024 | 92,91 | 93,00 | -1,80% | 92,50 | 94,20 | 93,36 | 92,99 | 93,00 | 7.585 | 423.503.675 |
| 28/6/2024 | 93,90 | 94,70 | +0,56% | 93,66 | 94,79 | 94,31 | 94,68 | 94,70 | 9.095 | 433.983.257 |
| 27/6/2024 | 93,61 | 94,17 | +0,79% | 93,00 | 94,83 | 93,71 | 94,17 | 94,20 | 8.296 | 433.248.949 |
| 26/6/2024 | 92,95 | 93,43 | +0,35% | 92,75 | 93,89 | 93,35 | 93,43 | 93,58 | 4.596 | 412.848.628 |
| 25/6/2024 | 92,10 | 93,10 | +1,16% | 92,05 | 93,20 | 92,66 | 93,10 | 93,12 | 6.337 | 485.637.824 |
| 24/6/2024 | 92,18 | 92,03 | +0,03% | 92,03 | 92,52 | 92,22 | 92,03 | 92,18 | 6.112 | 305.574.050 |
| 21/6/2024 | 92,12 | 92,00 | -0,02% | 92,00 | 92,50 | 92,20 | 92,00 | 92,19 | 5.888 | 342.237.028 |
| 20/6/2024 | 92,22 | 92,02 | -0,01% | 92,00 | 92,52 | 92,17 | 92,02 | 92,05 | 8.076 | 336.046.941 |
| 19/6/2024 | 92,47 | 92,03 | -0,40% | 92,01 | 92,79 | 92,33 | 92,03 | 92,20 | 7.116 | 434.740.944 |
| 18/6/2024 | 92,70 | 92,40 | +0,03% | 92,10 | 93,00 | 92,46 | 92,39 | 92,40 | 6.348 | 301.532.533 |
| 17/6/2024 | 92,80 | 92,37 | -0,56% | 92,31 | 93,65 | 92,94 | 92,37 | 92,55 | 1.164 | 527.316.472 |
| 14/6/2024 | 92,40 | 92,89 | +0,82% | 92,20 | 93,35 | 92,88 | 92,89 | 93,01 | 4.577 | 390.764.415 |
| 13/6/2024 | 92,90 | 92,13 | -0,90% | 92,13 | 93,28 | 92,76 | 92,13 | 92,35 | 3.997 | 375.592.260 |
| 12/6/2024 | 93,93 | 92,97 | -1,02% | 92,66 | 94,24 | 93,13 | 92,92 | 92,97 | 1.393 | 610.781.903 |
| 11/6/2024 | 94,02 | 93,93 | -0,13% | 93,20 | 94,48 | 93,76 | 93,50 | 93,93 | 7.190 | 415.678.720 |
| 10/6/2024 | 94,85 | 94,05 | -0,86% | 93,81 | 95,08 | 94,11 | 94,05 | 94,10 | 1.124 | 618.162.236 |
| 7/6/2024 | 95,00 | 94,87 | -0,08% | 94,12 | 95,40 | 94,57 | 94,76 | 94,87 | 8.535 | 548.785.765 |
| 6/6/2024 | 95,20 | 94,95 | -0,02% | 94,52 | 95,70 | 94,93 | 94,95 | 95,00 | 7.060 | 581.472.665 |
| 5/6/2024 | 96,10 | 94,97 | -1,16% | 94,97 | 96,20 | 95,29 | 94,97 | 95,02 | 1.488 | 635.953.691 |
| 4/6/2024 | 96,38 | 96,08 | -0,08% | 95,52 | 96,72 | 96,12 | 96,08 | 96,24 | 6.233 | 341.840.515 |
| 3/6/2024 | 97,20 | 96,16 | -1,98% | 95,90 | 97,20 | 96,21 | 96,15 | 96,16 | 9.839 | 420.012.629 |
| 31/5/2024 | 97,30 | 98,10 | +0,72% | 97,05 | 98,29 | 97,94 | 98,10 | 98,12 | 5.895 | 401.181.336 |
| 29/5/2024 | 96,93 | 97,40 | +0,60% | 96,18 | 97,94 | 97,04 | 97,15 | 97,40 | 1.205 | 534.701.859 |
| 28/5/2024 | 96,73 | 96,82 | +0,09% | 96,23 | 96,89 | 96,59 | 96,60 | 96,82 | 6.839 | 644.283.153 |
| 27/5/2024 | 95,95 | 96,73 | +0,85% | 95,95 | 97,64 | 96,69 | 96,71 | 96,73 | 5.991 | 675.402.892 |
| 24/5/2024 | 95,99 | 95,91 | +0,37% | 95,60 | 96,53 | 96,05 | 95,91 | 96,00 | 9.446 | 445.620.661 |
| 23/5/2024 | 96,15 | 95,56 | -0,47% | 95,52 | 96,59 | 95,78 | 95,56 | 95,69 | 5.717 | 475.105.780 |
| 22/5/2024 | 96,27 | 96,01 | -0,21% | 96,00 | 96,72 | 96,17 | 96,01 | 96,10 | 5.603 | 486.973.399 |
| 21/5/2024 | 96,37 | 96,21 | -0,07% | 96,10 | 96,72 | 96,32 | 96,21 | 96,33 | 5.551 | 367.549.460 |
| 20/5/2024 | 96,85 | 96,28 | -0,49% | 95,95 | 97,40 | 96,43 | 96,17 | 96,28 | 1.816 | 705.812.184 |
| 17/5/2024 | 96,18 | 96,75 | +0,59% | 96,17 | 96,96 | 96,60 | 96,75 | 96,80 | 7.568 | 401.461.987 |
| 16/5/2024 | 96,35 | 96,18 | -0,01% | 96,02 | 97,38 | 96,52 | 96,18 | 96,19 | 6.035 | 430.394.447 |
| 15/5/2024 | 96,05 | 96,19 | +0,25% | 95,75 | 97,46 | 96,46 | 96,18 | 96,19 | 5.624 | 570.195.569 |
| 14/5/2024 | 97,35 | 95,95 | -1,44% | 95,70 | 97,64 | 96,59 | 95,95 | 96,15 | 8.354 | 463.059.964 |
| 13/5/2024 | 97,86 | 97,35 | -0,60% | 96,73 | 98,14 | 97,48 | 97,16 | 97,35 | 6.140 | 484.079.975 |
| 10/5/2024 | 96,90 | 97,94 | +1,44% | 96,90 | 97,94 | 97,66 | 97,86 | 97,94 | 9.172 | 391.639.892 |
| 9/5/2024 | 97,30 | 96,55 | -0,59% | 96,24 | 98,13 | 97,58 | 96,55 | 96,70 | 9.356 | 468.695.147 |
| 8/5/2024 | 97,21 | 97,12 | -0,08% | 96,90 | 98,30 | 97,61 | 97,12 | 97,15 | 5.506 | 555.895.510 |
| 7/5/2024 | 97,00 | 97,20 | +0,48% | 96,77 | 97,87 | 97,31 | 97,20 | 97,46 | 4.546 | 431.014.113 |
| 6/5/2024 | 95,00 | 96,74 | +2,63% | 94,66 | 97,40 | 96,58 | 96,70 | 96,74 | 9.503 | 812.789.546 |
| 3/5/2024 | 94,30 | 94,26 | -0,58% | 93,62 | 95,51 | 94,05 | 94,24 | 94,26 | 2 | 842.855.275 |
| 2/5/2024 | 94,77 | 94,81 | -0,62% | 94,09 | 95,09 | 94,51 | 94,51 | 94,81 | 9.283 | 352.141.937 |
| 30/4/2024 | 94,99 | 95,40 | +0,43% | 94,70 | 95,47 | 95,05 | 95,40 | 95,47 | 582 | 403.202.590 |
| 29/4/2024 | 94,49 | 94,99 | +0,52% | 94,10 | 95,40 | 94,77 | 94,81 | 95,05 | 4.344 | 518.593.043 |
| 26/4/2024 | 94,90 | 94,50 | -0,42% | 93,69 | 95,48 | 94,38 | 94,02 | 94,50 | 7.938 | 907.378.728 |
| 25/4/2024 | 95,20 | 94,90 | -0,11% | 94,71 | 95,48 | 95,06 | 94,74 | 94,90 | 8.382 | 548.754.480 |
| 24/4/2024 | 95,40 | 95,00 | -0,39% | 94,80 | 95,99 | 95,18 | 95,00 | 95,05 | 1.453 | 498.226.218 |
| 23/4/2024 | 95,90 | 95,37 | -0,58% | 95,14 | 96,00 | 95,62 | 95,36 | 95,37 | 7.690 | 357.626.238 |
| 22/4/2024 | 96,00 | 95,93 | -0,28% | 95,90 | 96,45 | 96,12 | 95,93 | 95,98 | 757 | 392.271.893 |
| 19/4/2024 | 96,00 | 96,20 | +0,27% | 95,75 | 96,91 | 96,18 | 95,96 | 96,20 | 7.132 | 329.442.475 |
| 18/4/2024 | 96,31 | 95,94 | -0,38% | 95,52 | 96,75 | 95,96 | 95,74 | 95,94 | 8.079 | 447.427.337 |
| 17/4/2024 | 97,07 | 96,31 | -0,61% | 96,10 | 97,61 | 96,49 | 96,31 | 96,40 | 2.899 | 407.169.754 |
| 16/4/2024 | 97,01 | 96,90 | +0,19% | 96,50 | 97,95 | 97,06 | 96,80 | 96,90 | 6.734 | 304.085.171 |
| 15/4/2024 | 98,00 | 96,72 | -1,30% | 96,54 | 99,00 | 97,98 | 96,72 | 97,15 | 4.055 | 562.167.205 |
| 12/4/2024 | 97,60 | 97,99 | +0,81% | 97,21 | 98,60 | 98,15 | 97,95 | 97,99 | 1.422 | 385.376.858 |
| 11/4/2024 | 98,30 | 97,20 | -1,12% | 97,12 | 98,97 | 97,96 | 97,20 | 97,68 | 6.969 | 385.102.209 |
| 10/4/2024 | 98,52 | 98,30 | -0,22% | 97,85 | 99,40 | 98,55 | 98,30 | 98,32 | 8.119 | 383.141.748 |
| 9/4/2024 | 99,33 | 98,52 | -0,48% | 98,50 | 99,35 | 98,82 | 98,52 | 98,65 | 6.878 | 367.451.181 |
| 8/4/2024 | 99,24 | 99,00 | -0,26% | 98,17 | 103,00 | 101,24 | 98,80 | 99,00 | 402 | 2.074.051.764 |
| 5/4/2024 | 98,29 | 99,26 | +0,26% | 97,73 | 99,60 | 98,80 | 99,25 | 99,26 | 8.113 | 408.473.611 |
| 4/4/2024 | 95,90 | 99,00 | +3,26% | 95,10 | 99,00 | 97,95 | 98,96 | 99,00 | 6.021 | 1.257.535.734 |
| 3/4/2024 | 95,10 | 95,87 | +0,92% | 94,98 | 95,92 | 95,51 | 95,76 | 95,87 | 7.035 | 299.317.293 |
| 2/4/2024 | 94,80 | 95,00 | +0,03% | 94,66 | 95,75 | 95,20 | 94,99 | 95,00 | 7.985 | 347.298.727 |
| 1/4/2024 | 95,56 | 94,97 | -1,33% | 94,12 | 96,13 | 95,12 | 94,95 | 94,97 | 97 | 863.618.129 |
| 28/3/2024 | 95,98 | 96,25 | +0,28% | 95,98 | 97,07 | 96,57 | 96,25 | 96,50 | 9.894 | 494.343.796 |
| 27/3/2024 | 96,10 | 95,98 | -0,12% | 95,76 | 96,47 | 95,98 | 95,90 | 95,98 | 9.408 | 401.070.121 |
| 26/3/2024 | 96,80 | 96,10 | -0,49% | 95,65 | 96,89 | 96,17 | 96,10 | 96,12 | 6.478 | 566.194.915 |
| 25/3/2024 | 97,66 | 96,57 | -1,35% | 96,13 | 97,80 | 96,66 | 96,57 | 96,88 | 4.540 | 647.573.562 |
| 22/3/2024 | 96,51 | 97,89 | +1,34% | 96,50 | 97,95 | 97,09 | 97,69 | 97,89 | 2.088 | 389.591.323 |
| 21/3/2024 | 98,39 | 96,60 | -1,02% | 96,00 | 98,39 | 96,55 | 96,50 | 96,51 | 6.404 | 423.857.559 |
| 20/3/2024 | 94,89 | 97,60 | +2,91% | 94,89 | 98,99 | 96,68 | 97,56 | 97,60 | 2.995 | 797.632.706 |
| 19/3/2024 | 95,18 | 94,84 | -0,17% | 94,62 | 95,35 | 94,90 | 94,84 | 94,95 | 7.439 | 379.497.154 |
| 18/3/2024 | 94,46 | 95,00 | +0,56% | 94,42 | 95,49 | 94,94 | 95,00 | 95,09 | 1.150 | 421.083.378 |
| 15/3/2024 | 94,85 | 94,47 | -0,34% | 94,22 | 95,16 | 94,71 | 94,47 | 94,50 | 524 | 569.142.116 |
| 14/3/2024 | 95,91 | 94,79 | -1,11% | 94,00 | 96,00 | 95,04 | 94,68 | 94,79 | 7.387 | 731.789.794 |
| 13/3/2024 | 96,43 | 95,85 | -0,42% | 95,12 | 96,79 | 95,78 | 95,85 | 95,86 | 3.440 | 574.039.999 |
| 12/3/2024 | 97,44 | 96,25 | -0,79% | 96,00 | 97,93 | 96,61 | 96,25 | 96,28 | 3.103 | 646.179.154 |
| 11/3/2024 | 98,75 | 97,02 | -1,64% | 97,00 | 99,00 | 97,93 | 97,02 | 97,09 | 7.581 | 497.247.246 |
| 8/3/2024 | 98,00 | 98,64 | +0,65% | 98,00 | 99,44 | 98,76 | 0,00 | 0,00 | 6.483 | 404.882.457 |
| 7/3/2024 | 96,94 | 98,00 | +1,24% | 96,83 | 98,51 | 97,59 | 97,95 | 98,00 | 7.985 | 417.893.499 |
| 6/3/2024 | 96,85 | 96,80 | -0,05% | 96,80 | 97,38 | 97,01 | 96,80 | 96,82 | 5.105 | 333.237.390 |
| 5/3/2024 | 97,63 | 96,85 | -0,31% | 96,05 | 98,03 | 96,97 | 96,73 | 96,85 | 9.641 | 687.137.088 |
| 4/3/2024 | 97,20 | 97,15 | +0,31% | 96,85 | 99,35 | 98,07 | 97,15 | 97,19 | 9.949 | 618.489.762 |
| 1/3/2024 | 96,50 | 96,85 | -0,61% | 96,11 | 97,97 | 97,09 | 96,85 | 97,19 | 2.869 | 687.247.653 |
| 29/2/2024 | 95,80 | 97,44 | +2,16% | 95,61 | 97,82 | 96,76 | 97,44 | 97,45 | 3.444 | 827.553.970 |
| 28/2/2024 | 97,80 | 95,38 | -2,95% | 95,01 | 98,15 | 96,14 | 95,38 | 95,49 | 4.103 | 1.297.990.018 |
| 27/2/2024 | 99,98 | 98,28 | -1,70% | 97,38 | 99,98 | 98,18 | 98,27 | 98,28 | 298 | 959.343.363 |
| 26/2/2024 | 100,56 | 99,98 | -0,59% | 99,50 | 100,57 | 100,02 | 99,98 | 99,99 | 1.164 | 666.092.058 |
| 23/2/2024 | 100,96 | 100,57 | -0,39% | 100,27 | 101,00 | 100,60 | 0,00 | 0,00 | 9.236 | 419.509.000 |
| 22/2/2024 | 100,80 | 100,96 | +0,13% | 100,57 | 101,36 | 100,89 | 100,80 | 100,96 | 1.483 | 434.040.162 |
| 21/2/2024 | 101,30 | 100,83 | -0,46% | 100,80 | 101,56 | 101,05 | 100,83 | 100,94 | 7.359 | 338.969.488 |
| 20/2/2024 | 101,60 | 101,30 | -0,29% | 100,95 | 101,82 | 101,44 | 101,30 | 101,38 | 1.726 | 577.073.743 |
| 19/2/2024 | 101,46 | 101,59 | +0,13% | 101,46 | 101,94 | 101,71 | 101,59 | 101,75 | 7.502 | 255.333.284 |
| 16/2/2024 | 101,86 | 101,46 | -0,39% | 101,16 | 101,99 | 101,60 | 101,46 | 101,78 | 5.759 | 242.138.812 |
| 15/2/2024 | 101,48 | 101,86 | +0,37% | 101,33 | 101,99 | 101,62 | 101,85 | 101,86 | 7.324 | 239.156.763 |
| 14/2/2024 | 102,00 | 101,48 | -0,31% | 101,21 | 102,27 | 101,64 | 101,35 | 101,48 | 2.675 | 157.151.345 |
| 9/2/2024 | 101,57 | 101,80 | +0,22% | 101,16 | 101,98 | 101,53 | 0,00 | 0,00 | 7.541 | 271.453.560 |
| 8/2/2024 | 101,61 | 101,58 | -0,03% | 101,04 | 101,97 | 101,45 | 101,37 | 101,58 | 6.972 | 261.259.191 |
| 7/2/2024 | 101,62 | 101,61 | +0,24% | 101,22 | 101,99 | 101,60 | 101,61 | 101,80 | 6.291 | 318.953.223 |
| 6/2/2024 | 101,79 | 101,37 | -0,41% | 101,26 | 102,35 | 101,69 | 101,37 | 101,89 | 5.538 | 263.958.427 |
| 5/2/2024 | 102,28 | 101,79 | -0,48% | 101,03 | 102,28 | 101,51 | 101,39 | 101,79 | 7.698 | 407.486.402 |
| 2/2/2024 | 101,09 | 102,28 | +0,80% | 100,51 | 102,33 | 101,47 | 101,77 | 102,28 | 7.946 | 320.034.349 |
| 1/2/2024 | 101,00 | 101,47 | -1,94% | 100,01 | 102,40 | 101,20 | 101,20 | 101,40 | 5.133 | 766.137.534 |
| 31/1/2024 | 102,69 | 103,48 | +0,69% | 102,60 | 103,50 | 103,13 | 103,26 | 103,48 | 9.156 | 368.277.094 |
| 30/1/2024 | 102,68 | 102,77 | +0,09% | 102,50 | 103,18 | 102,75 | 102,71 | 102,77 | 5.666 | 332.386.400 |
| 29/1/2024 | 102,73 | 102,68 | -0,05% | 102,32 | 102,85 | 102,59 | 102,68 | 102,79 | 4.345 | 319.542.090 |
| 26/1/2024 | 102,32 | 102,73 | +0,38% | 102,26 | 102,85 | 102,60 | 102,73 | 102,84 | 8.366 | 321.536.299 |
| 25/1/2024 | 102,54 | 102,34 | -0,20% | 102,29 | 102,74 | 102,48 | 102,34 | 102,49 | 4.994 | 301.682.272 |
| 24/1/2024 | 102,64 | 102,54 | -0,06% | 102,37 | 102,98 | 102,64 | 102,54 | 102,55 | 4.836 | 391.168.593 |
| 23/1/2024 | 102,60 | 102,60 | 0,00% | 102,50 | 102,92 | 102,63 | 102,60 | 102,70 | 4.715 | 317.222.966 |
| 22/1/2024 | 102,62 | 102,60 | -0,02% | 102,44 | 102,87 | 102,61 | 102,46 | 102,60 | 7.619 | 355.561.943 |
| 19/1/2024 | 102,59 | 102,62 | +0,04% | 102,30 | 102,94 | 102,60 | 102,61 | 102,75 | 7.409 | 279.903.751 |
| 18/1/2024 | 102,67 | 102,58 | +0,04% | 102,25 | 102,89 | 102,53 | 102,55 | 102,58 | 7.377 | 299.722.299 |
| 17/1/2024 | 102,93 | 102,54 | -0,38% | 102,52 | 103,25 | 102,74 | 102,54 | 102,61 | 7.269 | 356.151.518 |
| 16/1/2024 | 103,15 | 102,93 | -0,19% | 102,60 | 103,36 | 102,87 | 102,92 | 102,93 | 5.981 | 281.448.387 |
| 15/1/2024 | 102,84 | 103,13 | +0,28% | 102,62 | 103,39 | 103,08 | 103,12 | 103,14 | 6.687 | 392.232.074 |
| 12/1/2024 | 102,62 | 102,84 | +0,24% | 102,50 | 103,30 | 102,96 | 102,84 | 102,95 | 6.097 | 209.978.826 |
| 11/1/2024 | 102,95 | 102,59 | -0,35% | 102,15 | 103,45 | 102,77 | 102,59 | 102,97 | 4.708 | 272.121.392 |
| 10/1/2024 | 102,50 | 102,95 | -0,65% | 102,50 | 103,61 | 102,97 | 102,82 | 102,95 | 6.589 | 341.854.936 |
| 9/1/2024 | 102,92 | 103,62 | +0,68% | 102,41 | 103,93 | 103,29 | 103,60 | 103,62 | 9.421 | 395.670.620 |
| 8/1/2024 | 104,49 | 102,92 | -1,96% | 102,27 | 104,49 | 103,42 | 102,86 | 102,92 | 9.467 | 439.121.403 |
| 5/1/2024 | 105,67 | 104,98 | -0,46% | 104,90 | 106,62 | 105,45 | 104,98 | 105,00 | 1.716 | 360.123.746 |
| 4/1/2024 | 107,37 | 105,47 | -0,58% | 105,00 | 107,40 | 106,16 | 105,07 | 105,47 | 7.663 | 248.812.762 |
| 3/1/2024 | 105,70 | 106,09 | +0,37% | 105,65 | 107,60 | 106,74 | 106,09 | 107,49 | 7.012 | 184.651.834 |
| 2/1/2024 | 105,80 | 105,70 | -2,49% | 103,70 | 107,30 | 105,46 | 105,70 | 105,73 | 7.739 | 292.710.020 |
| 28/12/2023 | 107,47 | 108,40 | +0,96% | 106,81 | 109,95 | 108,44 | 108,35 | 108,40 | 2.862 | 226.832.778 |
| 27/12/2023 | 104,95 | 107,37 | +2,68% | 104,91 | 107,69 | 106,78 | 107,37 | 107,49 | 4.000 | 246.599.109 |
| 26/12/2023 | 104,63 | 104,57 | -0,06% | 103,65 | 105,30 | 104,47 | 104,57 | 104,91 | 5.763 | 322.503.742 |
| 22/12/2023 | 103,40 | 104,63 | +1,27% | 103,32 | 104,80 | 104,12 | 104,57 | 104,60 | 3.902 | 217.325.637 |
| 21/12/2023 | 103,40 | 103,32 | +0,05% | 103,00 | 103,86 | 103,36 | 103,32 | 103,50 | 6.412 | 347.839.603 |
| 20/12/2023 | 103,50 | 103,27 | -0,03% | 103,13 | 104,40 | 103,85 | 103,20 | 103,27 | 7.027 | 707.286.102 |
| 19/12/2023 | 103,87 | 103,30 | -0,63% | 103,25 | 103,87 | 103,51 | 103,30 | 103,50 | 7.135 | 323.029.201 |
| 18/12/2023 | 103,78 | 103,95 | +0,16% | 103,03 | 104,11 | 103,76 | 103,94 | 103,95 | 3.674 | 255.272.660 |
| 15/12/2023 | 102,73 | 103,78 | +1,23% | 102,69 | 103,78 | 103,33 | 103,03 | 103,78 | 3.761 | 202.355.930 |
| 14/12/2023 | 102,40 | 102,52 | +0,22% | 102,00 | 102,91 | 102,65 | 102,52 | 102,80 | 2.060 | 218.120.055 |
| 13/12/2023 | 101,70 | 102,29 | +0,24% | 101,50 | 102,89 | 102,07 | 102,27 | 102,29 | 2.454 | 205.674.041 |
| 12/12/2023 | 102,31 | 102,05 | -0,23% | 101,90 | 102,54 | 102,19 | 101,92 | 102,05 | 1.795 | 138.878.865 |
| 11/12/2023 | 102,27 | 102,29 | +0,02% | 102,12 | 102,67 | 102,31 | 102,12 | 102,29 | 2.115 | 137.873.073 |
| 8/12/2023 | 101,99 | 102,27 | +0,27% | 101,81 | 102,38 | 102,22 | 102,26 | 102,33 | 4.297 | 173.573.706 |
| 7/12/2023 | 101,99 | 101,99 | 0,00% | 101,59 | 102,24 | 101,95 | 101,91 | 101,99 | 2.752 | 197.729.182 |
| 6/12/2023 | 102,00 | 101,99 | 0,00% | 101,72 | 102,39 | 102,00 | 101,98 | 101,99 | 3.258 | 198.780.537 |
| 5/12/2023 | 102,00 | 101,99 | -0,01% | 101,40 | 102,23 | 101,94 | 101,90 | 101,99 | 2.340 | 157.009.201 |
| 4/12/2023 | 101,00 | 102,00 | +1,09% | 100,87 | 102,00 | 101,40 | 101,98 | 102,00 | 8.797 | 417.179.993 |
| 1/12/2023 | 100,96 | 100,90 | -1,14% | 100,70 | 101,76 | 101,18 | 100,90 | 101,00 | 8.908 | 526.962.626 |
| 30/11/2023 | 102,83 | 102,06 | -0,75% | 101,51 | 103,26 | 102,09 | 102,05 | 102,06 | 5.287 | 450.322.953 |
| 29/11/2023 | 102,09 | 102,83 | +0,72% | 102,05 | 103,45 | 102,90 | 102,67 | 102,83 | 7.086 | 239.324.696 |
| 28/11/2023 | 101,78 | 102,09 | +0,29% | 101,14 | 103,00 | 101,84 | 101,94 | 102,09 | 4.534 | 313.830.700 |
| 27/11/2023 | 103,00 | 101,79 | -1,17% | 101,35 | 103,09 | 102,16 | 101,79 | 101,92 | 6.336 | 297.088.778 |
| 24/11/2023 | 102,28 | 103,00 | +0,70% | 101,80 | 103,50 | 102,58 | 102,54 | 103,00 | 4.754 | 148.237.983 |
| 23/11/2023 | 101,47 | 102,28 | +1,02% | 101,00 | 102,50 | 101,80 | 101,80 | 102,29 | 5.366 | 242.009.880 |
| 22/11/2023 | 102,22 | 101,25 | -0,85% | 101,16 | 102,53 | 101,86 | 101,25 | 101,42 | 5.479 | 279.499.191 |
| 21/11/2023 | 102,00 | 102,12 | -0,03% | 101,99 | 102,80 | 102,41 | 102,12 | 102,21 | 3.630 | 192.753.409 |
| 20/11/2023 | 102,98 | 102,15 | -1,07% | 101,85 | 103,20 | 102,16 | 102,15 | 102,16 | 5.554 | 309.588.377 |
| 17/11/2023 | 102,33 | 103,26 | +0,91% | 102,33 | 103,95 | 103,12 | 103,03 | 103,26 | 3.134 | 181.836.536 |
| 16/11/2023 | 103,52 | 102,33 | -1,15% | 102,05 | 105,50 | 103,11 | 102,32 | 102,33 | 3.621 | 437.700.567 |
| 14/11/2023 | 101,81 | 103,52 | +1,67% | 101,80 | 103,89 | 103,06 | 103,52 | 103,83 | 6.932 | 323.945.253 |
| 13/11/2023 | 101,98 | 101,82 | -0,16% | 101,81 | 102,95 | 102,34 | 101,82 | 101,98 | 5.438 | 220.359.182 |
| 10/11/2023 | 101,96 | 101,98 | +0,02% | 101,82 | 102,50 | 102,16 | 101,98 | 102,11 | 3.482 | 176.387.514 |
| 9/11/2023 | 101,84 | 101,96 | -0,20% | 101,64 | 102,34 | 101,86 | 101,65 | 101,96 | 4.332 | 221.235.042 |
| 8/11/2023 | 101,57 | 102,16 | +0,75% | 101,57 | 102,47 | 102,04 | 101,85 | 102,16 | 5.261 | 207.654.883 |
| 7/11/2023 | 102,50 | 101,40 | -1,07% | 100,90 | 102,98 | 101,92 | 101,40 | 101,60 | 3.514 | 220.709.862 |
| 6/11/2023 | 102,00 | 102,50 | +0,49% | 101,51 | 103,31 | 102,14 | 102,50 | 102,91 | 3.253 | 208.771.011 |
| 3/11/2023 | 100,84 | 102,00 | +1,15% | 100,65 | 102,20 | 101,64 | 101,80 | 102,00 | 3.507 | 147.977.678 |
| 1/11/2023 | 102,00 | 100,84 | -1,50% | 99,58 | 102,48 | 100,93 | 100,84 | 101,26 | 8.565 | 297.194.901 |
| 31/10/2023 | 102,10 | 102,38 | +0,26% | 101,41 | 102,63 | 101,99 | 102,37 | 102,38 | 6.652 | 241.275.876 |
| 30/10/2023 | 101,33 | 102,11 | +0,97% | 101,32 | 103,50 | 102,33 | 102,01 | 102,22 | 5.994 | 291.883.712 |
| 27/10/2023 | 101,09 | 101,13 | +0,03% | 101,09 | 102,00 | 101,61 | 101,13 | 101,56 | 4.603 | 209.872.430 |
| 26/10/2023 | 100,63 | 101,10 | +0,15% | 100,60 | 101,59 | 101,17 | 101,06 | 101,10 | 7.488 | 239.429.520 |
| 25/10/2023 | 100,50 | 100,95 | +0,83% | 99,95 | 101,60 | 100,69 | 100,90 | 100,95 | 6.356 | 327.200.687 |
| 24/10/2023 | 101,00 | 100,12 | -0,88% | 100,00 | 101,41 | 100,77 | 100,11 | 100,50 | 4.236 | 177.361.361 |
| 23/10/2023 | 100,38 | 101,01 | +0,63% | 100,17 | 101,41 | 100,75 | 101,01 | 101,07 | 2.669 | 173.123.096 |
| 20/10/2023 | 100,33 | 100,38 | +0,03% | 100,11 | 100,73 | 100,41 | 100,38 | 100,68 | 7.718 | 221.415.984 |
| 19/10/2023 | 100,54 | 100,35 | -0,56% | 100,01 | 100,92 | 100,33 | 100,22 | 100,35 | 4.018 | 189.289.791 |
| 18/10/2023 | 101,20 | 100,92 | -0,28% | 100,60 | 101,62 | 101,18 | 100,61 | 100,92 | 2.638 | 170.746.228 |
| 17/10/2023 | 100,42 | 101,20 | +0,78% | 100,34 | 101,50 | 101,03 | 101,07 | 101,20 | 8.143 | 360.621.756 |
| 16/10/2023 | 100,96 | 100,42 | -0,53% | 100,30 | 101,27 | 100,70 | 100,42 | 100,65 | 3.106 | 169.197.682 |
| 13/10/2023 | 100,92 | 100,96 | -0,17% | 100,20 | 101,70 | 101,16 | 100,76 | 100,96 | 3.808 | 148.928.313 |
| 11/10/2023 | 99,95 | 101,13 | +1,37% | 99,94 | 101,70 | 100,71 | 101,11 | 101,13 | 6.560 | 200.442.537 |
| 10/10/2023 | 100,75 | 99,76 | -0,93% | 99,01 | 100,98 | 100,07 | 99,76 | 99,98 | 2.936 | 140.309.893 |
| 9/10/2023 | 100,50 | 100,70 | +0,26% | 100,05 | 101,00 | 100,55 | 100,50 | 100,70 | 2.904 | 113.051.824 |
| 6/10/2023 | 102,22 | 100,44 | -2,00% | 100,20 | 102,40 | 101,40 | 100,44 | 100,92 | 3.614 | 154.517.161 |
| 5/10/2023 | 101,71 | 102,49 | +0,23% | 101,15 | 102,79 | 102,07 | 102,20 | 102,49 | 3.697 | 390.565.797 |
| 4/10/2023 | 99,40 | 102,25 | +2,75% | 99,00 | 102,50 | 101,28 | 102,05 | 102,25 | 5.069 | 631.540.200 |
| 3/10/2023 | 99,82 | 99,51 | +0,41% | 98,66 | 99,90 | 99,29 | 99,50 | 99,51 | 6.271 | 175.366.871 |
| 2/10/2023 | 100,20 | 99,10 | -1,73% | 97,22 | 101,00 | 99,57 | 99,10 | 99,99 | 7.458 | 322.673.928 |
| 29/9/2023 | 99,80 | 100,84 | +1,35% | 99,56 | 100,89 | 100,54 | 100,84 | 100,85 | 7.454 | 337.540.591 |
| 28/9/2023 | 98,37 | 99,50 | +2,49% | 98,22 | 99,83 | 99,06 | 99,31 | 99,50 | 5.967 | 290.518.386 |
| 27/9/2023 | 98,32 | 97,08 | -1,44% | 97,02 | 98,96 | 98,23 | 97,08 | 97,76 | 4.830 | 191.578.627 |
| 26/9/2023 | 98,20 | 98,50 | +0,05% | 97,50 | 98,84 | 98,20 | 98,50 | 98,53 | 3.018 | 154.834.826 |
| 25/9/2023 | 98,99 | 98,45 | -0,94% | 97,20 | 98,99 | 98,27 | 98,01 | 98,45 | 2.983 | 201.556.921 |
| 22/9/2023 | 99,56 | 99,38 | -0,17% | 98,99 | 100,00 | 99,50 | 99,01 | 99,38 | 3.286 | 165.388.825 |
| 21/9/2023 | 99,32 | 99,55 | +0,61% | 98,43 | 99,70 | 99,00 | 99,17 | 99,55 | 4.683 | 243.413.464 |
| 20/9/2023 | 99,32 | 98,95 | -0,38% | 98,83 | 101,41 | 100,08 | 98,95 | 99,47 | 6.590 | 444.742.638 |
| 19/9/2023 | 99,00 | 99,33 | +0,02% | 98,37 | 99,45 | 98,93 | 99,20 | 99,33 | 9.400 | 336.325.396 |
| 18/9/2023 | 99,35 | 99,31 | -0,07% | 98,86 | 99,83 | 99,29 | 99,15 | 99,31 | 7.571 | 166.212.288 |
| 15/9/2023 | 98,70 | 99,38 | +0,59% | 97,52 | 99,50 | 99,09 | 98,74 | 99,38 | 8.420 | 287.586.278 |
| 14/9/2023 | 98,65 | 98,80 | +0,16% | 98,22 | 98,96 | 98,65 | 98,26 | 98,80 | 3.239 | 157.660.024 |
| 13/9/2023 | 97,57 | 98,64 | -0,29% | 97,57 | 98,93 | 98,36 | 98,51 | 98,64 | 3.176 | 147.041.551 |
| 12/9/2023 | 97,50 | 98,93 | +1,47% | 97,10 | 99,00 | 98,30 | 98,90 | 98,93 | 5.679 | 298.950.851 |
| 11/9/2023 | 97,06 | 97,50 | +0,48% | 97,02 | 98,21 | 97,63 | 97,42 | 97,50 | 6.866 | 266.575.028 |