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.
SADI11 - FII SANT PAP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 8,65 | 8,61 | -0,46% | 8,60 | 8,68 | 8,61 | 8,60 | 8,61 | 348 | 19.293.572 |
| 5/9/2025 | 8,65 | 8,65 | +0,35% | 8,60 | 8,66 | 8,63 | 8,63 | 8,65 | 200 | 7.964.113 |
| 4/9/2025 | 8,59 | 8,62 | +0,82% | 8,57 | 8,63 | 8,60 | 8,62 | 8,63 | 124 | 3.612.134 |
| 3/9/2025 | 8,60 | 8,55 | -0,58% | 8,55 | 8,64 | 8,56 | 8,56 | 8,63 | 228 | 124.005.163 |
| 2/9/2025 | 8,67 | 8,60 | -0,81% | 8,59 | 8,70 | 8,62 | 8,60 | 8,64 | 3.125 | 9.288.365 |
| 1/9/2025 | 8,70 | 8,67 | -1,25% | 8,63 | 8,72 | 8,65 | 8,64 | 8,67 | 205 | 11.545.398 |
| 29/8/2025 | 8,71 | 8,78 | +0,23% | 8,60 | 8,78 | 8,68 | 8,72 | 8,78 | 234 | 30.297.411 |
| 28/8/2025 | 8,75 | 8,76 | +0,11% | 8,70 | 8,77 | 8,73 | 8,71 | 8,76 | 145 | 8.964.392 |
| 27/8/2025 | 8,75 | 8,75 | +0,11% | 8,71 | 8,76 | 8,73 | 8,73 | 8,75 | 126 | 5.188.731 |
| 26/8/2025 | 8,70 | 8,74 | +0,46% | 8,65 | 8,74 | 8,70 | 8,71 | 8,74 | 157 | 18.381.304 |
| 25/8/2025 | 8,62 | 8,70 | +0,58% | 8,62 | 8,70 | 8,66 | 8,67 | 8,69 | 229 | 12.299.201 |
| 22/8/2025 | 8,67 | 8,65 | -0,23% | 8,59 | 8,68 | 8,62 | 8,62 | 8,65 | 220 | 23.747.115 |
| 21/8/2025 | 8,65 | 8,67 | +0,58% | 8,62 | 8,68 | 8,63 | 8,66 | 8,67 | 189 | 24.152.415 |
| 20/8/2025 | 8,62 | 8,62 | 0,00% | 8,62 | 8,67 | 8,62 | 8,62 | 8,66 | 208 | 18.168.055 |
| 19/8/2025 | 8,69 | 8,62 | -0,69% | 8,60 | 8,69 | 8,64 | 8,62 | 8,67 | 244 | 37.557.717 |
| 18/8/2025 | 8,65 | 8,68 | 0,00% | 8,65 | 8,69 | 8,66 | 8,66 | 8,68 | 227 | 18.971.335 |
| 15/8/2025 | 8,67 | 8,68 | +0,12% | 8,65 | 8,69 | 8,66 | 8,66 | 8,68 | 195 | 19.339.625 |
| 14/8/2025 | 8,68 | 8,67 | +0,23% | 8,65 | 8,68 | 8,67 | 8,65 | 8,67 | 226 | 4.764.876 |
| 13/8/2025 | 8,67 | 8,65 | -0,23% | 8,58 | 8,68 | 8,64 | 8,65 | 8,67 | 220 | 52.205.826 |
| 12/8/2025 | 8,65 | 8,67 | +0,23% | 8,65 | 8,68 | 8,66 | 8,66 | 8,67 | 246 | 4.622.153 |
| 11/8/2025 | 8,67 | 8,65 | -0,12% | 8,65 | 8,68 | 8,65 | 8,65 | 8,66 | 164 | 20.936.361 |
| 8/8/2025 | 8,70 | 8,66 | +0,12% | 8,66 | 8,70 | 8,68 | 8,66 | 8,67 | 89 | 3.418.944 |
| 7/8/2025 | 8,66 | 8,65 | -0,57% | 8,65 | 8,70 | 8,66 | 8,65 | 8,68 | 156 | 11.323.407 |
| 6/8/2025 | 8,65 | 8,70 | +0,58% | 8,65 | 8,70 | 8,68 | 8,66 | 8,69 | 130 | 12.151.450 |
| 5/8/2025 | 8,69 | 8,65 | -0,57% | 8,65 | 8,71 | 8,66 | 8,65 | 8,68 | 114 | 8.518.930 |
| 4/8/2025 | 8,50 | 8,70 | +1,28% | 8,50 | 8,70 | 8,55 | 8,61 | 8,70 | 307 | 60.226.662 |
| 1/8/2025 | 8,57 | 8,59 | 0,00% | 8,54 | 8,78 | 8,59 | 8,58 | 8,59 | 160 | 9.526.247 |
| 31/7/2025 | 8,64 | 8,59 | -0,58% | 8,57 | 8,68 | 8,62 | 8,59 | 8,67 | 211 | 14.580.469 |
| 30/7/2025 | 8,67 | 8,64 | +0,12% | 8,60 | 8,67 | 8,64 | 8,64 | 8,67 | 278 | 6.589.500 |
| 29/7/2025 | 8,66 | 8,63 | -1,03% | 8,58 | 8,70 | 8,65 | 8,63 | 8,64 | 405 | 65.299.925 |
| 28/7/2025 | 8,72 | 8,72 | 0,00% | 8,72 | 8,76 | 8,73 | 8,72 | 8,74 | 223 | 7.561.311 |
| 25/7/2025 | 8,76 | 8,72 | -0,34% | 8,72 | 8,78 | 8,74 | 8,72 | 8,76 | 120 | 2.686.093 |
| 24/7/2025 | 8,77 | 8,75 | 0,00% | 8,72 | 8,77 | 8,72 | 8,73 | 8,75 | 217 | 14.487.394 |
| 23/7/2025 | 8,71 | 8,75 | -0,11% | 8,70 | 8,77 | 8,73 | 8,75 | 8,77 | 183 | 13.437.180 |
| 22/7/2025 | 8,62 | 8,76 | +1,15% | 8,62 | 8,76 | 8,66 | 8,70 | 8,76 | 191 | 10.556.793 |
| 21/7/2025 | 8,60 | 8,66 | +0,58% | 8,60 | 8,67 | 8,61 | 8,62 | 8,66 | 188 | 9.778.678 |
| 18/7/2025 | 8,75 | 8,61 | -0,58% | 8,61 | 8,77 | 8,69 | 8,61 | 8,70 | 175 | 8.013.006 |
| 17/7/2025 | 8,70 | 8,66 | 0,00% | 8,66 | 8,75 | 8,70 | 8,66 | 8,74 | 175 | 6.931.964 |
| 16/7/2025 | 8,69 | 8,66 | 0,00% | 8,62 | 8,72 | 8,65 | 8,63 | 8,66 | 158 | 10.246.535 |
| 15/7/2025 | 8,71 | 8,66 | -0,57% | 8,66 | 8,78 | 8,72 | 8,66 | 8,71 | 240 | 17.043.600 |
| 14/7/2025 | 8,73 | 8,71 | +0,81% | 8,61 | 8,75 | 8,70 | 8,71 | 8,72 | 307 | 9.112.643 |
| 11/7/2025 | 8,60 | 8,64 | +0,93% | 8,58 | 8,67 | 8,61 | 8,64 | 8,65 | 171 | 6.509.653 |
| 10/7/2025 | 8,53 | 8,56 | +0,35% | 8,51 | 8,60 | 8,55 | 8,56 | 8,60 | 253 | 5.768.802 |
| 9/7/2025 | 8,66 | 8,53 | -1,27% | 8,53 | 8,68 | 8,60 | 8,53 | 8,68 | 1.916 | 7.940.002 |
| 8/7/2025 | 8,50 | 8,64 | +2,13% | 8,48 | 8,65 | 8,55 | 8,55 | 8,64 | 299 | 16.648.788 |
| 7/7/2025 | 8,64 | 8,46 | -1,63% | 8,14 | 8,70 | 8,40 | 8,46 | 8,50 | 531 | 41.164.429 |
| 4/7/2025 | 8,66 | 8,60 | -0,69% | 8,60 | 8,70 | 8,64 | 8,61 | 8,67 | 190 | 8.680.033 |
| 3/7/2025 | 8,63 | 8,66 | +0,35% | 8,62 | 8,69 | 8,63 | 8,63 | 8,66 | 292 | 34.796.582 |
| 2/7/2025 | 8,68 | 8,63 | -0,46% | 8,63 | 8,73 | 8,67 | 8,63 | 8,71 | 400 | 11.746.847 |
| 1/7/2025 | 8,68 | 8,67 | -0,91% | 8,62 | 8,68 | 8,65 | 8,66 | 8,67 | 402 | 8.959.152 |
| 30/6/2025 | 8,73 | 8,75 | +0,34% | 8,68 | 8,75 | 8,73 | 8,71 | 8,75 | 233 | 42.027.210 |
| 27/6/2025 | 8,74 | 8,72 | 0,00% | 8,68 | 8,78 | 8,75 | 8,72 | 8,73 | 175 | 8.342.753 |
| 26/6/2025 | 8,70 | 8,72 | +0,46% | 8,67 | 8,74 | 8,72 | 8,70 | 8,72 | 141 | 4.627.708 |
| 25/6/2025 | 8,66 | 8,68 | +0,70% | 8,65 | 8,68 | 8,66 | 8,66 | 8,68 | 129 | 2.115.416 |
| 24/6/2025 | 8,68 | 8,62 | -0,23% | 8,60 | 8,68 | 8,61 | 8,62 | 8,65 | 162 | 12.901.243 |
| 23/6/2025 | 8,68 | 8,64 | -0,23% | 8,63 | 8,70 | 8,69 | 8,64 | 8,68 | 1.163 | 66.148.358 |
| 20/6/2025 | 8,64 | 8,66 | -0,12% | 8,63 | 8,70 | 8,64 | 8,63 | 8,66 | 249 | 33.588.608 |
| 18/6/2025 | 8,72 | 8,67 | -0,12% | 8,66 | 8,72 | 8,69 | 8,67 | 8,72 | 1.049 | 5.598.999 |
| 17/6/2025 | 8,63 | 8,68 | +0,58% | 8,63 | 8,73 | 8,67 | 8,65 | 8,68 | 1.802 | 33.824.639 |
| 16/6/2025 | 8,77 | 8,63 | -1,26% | 8,62 | 8,78 | 8,67 | 8,63 | 8,70 | 1.266 | 64.839.452 |
| 13/6/2025 | 8,66 | 8,74 | +0,34% | 8,66 | 8,75 | 8,72 | 8,70 | 8,74 | 670 | 6.130.969 |
| 12/6/2025 | 8,70 | 8,71 | +0,46% | 8,66 | 8,71 | 8,66 | 8,66 | 8,71 | 2.429 | 13.859.353 |
| 11/6/2025 | 8,70 | 8,67 | -0,34% | 8,66 | 8,70 | 8,67 | 8,67 | 8,70 | 129 | 7.706.318 |
| 10/6/2025 | 8,74 | 8,70 | -0,11% | 8,65 | 8,74 | 8,67 | 8,67 | 8,70 | 678 | 52.367.751 |
| 9/6/2025 | 8,75 | 8,71 | 0,00% | 8,69 | 8,75 | 8,70 | 8,69 | 8,71 | 218 | 9.026.560 |
| 6/6/2025 | 8,73 | 8,71 | +0,11% | 8,69 | 8,74 | 8,70 | 8,70 | 8,71 | 217 | 7.451.357 |
| 5/6/2025 | 8,68 | 8,70 | +0,12% | 8,64 | 8,73 | 8,67 | 8,69 | 8,70 | 182 | 9.386.624 |
| 4/6/2025 | 8,67 | 8,69 | +0,35% | 8,63 | 8,69 | 8,67 | 8,65 | 8,69 | 215 | 33.879.637 |
| 3/6/2025 | 8,62 | 8,66 | +0,46% | 8,58 | 8,66 | 8,63 | 8,63 | 8,66 | 220 | 5.687.495 |
| 2/6/2025 | 8,56 | 8,62 | 0,00% | 8,52 | 8,62 | 8,58 | 8,58 | 8,62 | 306 | 15.017.387 |
| 30/5/2025 | 8,66 | 8,62 | -0,58% | 8,58 | 8,71 | 8,62 | 8,62 | 8,66 | 811 | 53.424.621 |
| 29/5/2025 | 8,71 | 8,67 | -0,46% | 8,67 | 8,74 | 8,70 | 8,67 | 8,71 | 116 | 7.198.948 |
| 28/5/2025 | 8,69 | 8,71 | +0,23% | 8,66 | 8,74 | 8,70 | 8,68 | 8,71 | 229 | 5.760.481 |
| 27/5/2025 | 8,72 | 8,69 | +0,12% | 8,67 | 8,74 | 8,71 | 8,69 | 8,74 | 204 | 4.938.049 |
| 26/5/2025 | 8,68 | 8,68 | -0,57% | 8,68 | 8,76 | 8,71 | 8,68 | 8,74 | 382 | 8.670.269 |
| 23/5/2025 | 8,72 | 8,73 | +0,46% | 8,66 | 8,73 | 8,70 | 8,68 | 8,73 | 440 | 6.426.509 |
| 22/5/2025 | 8,70 | 8,69 | 0,00% | 8,65 | 8,73 | 8,68 | 8,69 | 8,71 | 438 | 7.765.331 |
| 21/5/2025 | 8,73 | 8,69 | 0,00% | 8,65 | 8,75 | 8,67 | 8,69 | 8,71 | 508 | 20.470.542 |
| 20/5/2025 | 8,65 | 8,69 | +0,46% | 8,65 | 8,71 | 8,66 | 8,66 | 8,69 | 857 | 16.853.496 |
| 19/5/2025 | 8,65 | 8,65 | 0,00% | 8,65 | 8,69 | 8,66 | 8,65 | 8,68 | 219 | 6.175.399 |
| 16/5/2025 | 8,74 | 8,65 | -0,92% | 8,65 | 8,74 | 8,67 | 8,65 | 8,69 | 346 | 20.615.493 |
| 15/5/2025 | 8,70 | 8,73 | +0,81% | 8,67 | 8,75 | 8,70 | 8,71 | 8,73 | 311 | 6.088.684 |
| 14/5/2025 | 8,67 | 8,66 | -0,69% | 8,65 | 8,72 | 8,68 | 8,66 | 8,70 | 241 | 5.336.985 |
| 13/5/2025 | 8,68 | 8,72 | -0,11% | 8,68 | 8,73 | 8,70 | 8,71 | 8,72 | 215 | 4.803.185 |
| 12/5/2025 | 8,65 | 8,73 | +0,34% | 8,65 | 8,73 | 8,67 | 8,68 | 8,73 | 224 | 12.742.142 |
| 9/5/2025 | 8,63 | 8,70 | +0,46% | 8,63 | 8,70 | 8,65 | 8,67 | 8,70 | 200 | 8.190.012 |
| 8/5/2025 | 8,72 | 8,66 | -0,23% | 8,66 | 8,72 | 8,68 | 8,66 | 8,68 | 1.821 | 6.907.911 |
| 7/5/2025 | 8,70 | 8,68 | +0,23% | 8,66 | 8,70 | 8,68 | 8,68 | 8,69 | 179 | 4.093.043 |
| 6/5/2025 | 8,66 | 8,66 | 0,00% | 8,66 | 8,72 | 8,67 | 8,66 | 8,70 | 251 | 6.892.957 |
| 5/5/2025 | 8,62 | 8,66 | +0,46% | 8,62 | 8,70 | 8,66 | 8,66 | 8,69 | 255 | 42.167.525 |
| 2/5/2025 | 8,71 | 8,62 | -1,49% | 8,62 | 8,71 | 8,67 | 8,62 | 8,71 | 226 | 4.848.513 |
| 29/4/2025 | 8,76 | 8,75 | 0,00% | 8,71 | 8,78 | 8,71 | 8,72 | 8,76 | 2.062 | 22.818.915 |
| 28/4/2025 | 8,75 | 8,75 | 0,00% | 8,71 | 8,76 | 8,74 | 8,71 | 8,75 | 253 | 6.793.417 |
| 25/4/2025 | 8,75 | 8,75 | +0,46% | 8,71 | 8,75 | 8,72 | 8,71 | 8,75 | 837 | 11.582.062 |
| 24/4/2025 | 8,76 | 8,71 | -0,57% | 8,71 | 8,76 | 8,73 | 8,71 | 8,75 | 150 | 4.597.782 |
| 23/4/2025 | 8,71 | 8,76 | +0,57% | 8,71 | 8,80 | 8,74 | 8,75 | 8,76 | 234 | 15.017.400 |
| 22/4/2025 | 8,72 | 8,71 | 0,00% | 8,71 | 8,75 | 8,72 | 8,71 | 8,74 | 583 | 21.909.803 |
| 17/4/2025 | 8,79 | 8,71 | -0,46% | 8,71 | 8,79 | 8,76 | 8,71 | 8,79 | 238 | 12.904.672 |
| 16/4/2025 | 8,79 | 8,75 | 0,00% | 8,70 | 8,79 | 8,75 | 8,75 | 8,78 | 180 | 11.502.789 |
| 15/4/2025 | 8,79 | 8,75 | 0,00% | 8,72 | 8,83 | 8,76 | 8,78 | 8,81 | 241 | 19.323.029 |
| 14/4/2025 | 8,71 | 8,75 | -0,11% | 8,71 | 8,78 | 8,74 | 8,71 | 8,75 | 265 | 6.516.402 |
| 11/4/2025 | 8,75 | 8,76 | +0,34% | 8,68 | 8,76 | 8,71 | 8,72 | 8,76 | 118 | 5.939.783 |
| 10/4/2025 | 8,76 | 8,73 | +0,11% | 8,68 | 8,76 | 8,70 | 8,68 | 8,73 | 112 | 3.512.863 |
| 9/4/2025 | 8,74 | 8,72 | +0,23% | 8,68 | 8,74 | 8,70 | 8,69 | 8,72 | 129 | 6.339.801 |
| 8/4/2025 | 8,68 | 8,70 | -0,23% | 8,68 | 8,76 | 8,71 | 8,70 | 8,75 | 153 | 18.298.341 |
| 7/4/2025 | 8,69 | 8,72 | -0,23% | 8,68 | 8,78 | 8,70 | 8,68 | 8,72 | 234 | 12.786.723 |
| 4/4/2025 | 8,78 | 8,74 | 0,00% | 8,69 | 8,78 | 8,74 | 8,70 | 8,76 | 189 | 167.978.655 |
| 3/4/2025 | 8,80 | 8,74 | 0,00% | 8,68 | 8,80 | 8,71 | 8,69 | 8,74 | 143 | 6.143.453 |
| 2/4/2025 | 8,80 | 8,74 | -0,68% | 8,65 | 8,80 | 8,71 | 8,68 | 8,74 | 167 | 20.734.417 |
| 1/4/2025 | 8,70 | 8,80 | -0,11% | 8,70 | 8,80 | 8,77 | 8,77 | 8,80 | 157 | 5.123.178 |
| 31/3/2025 | 8,70 | 8,81 | +0,46% | 8,65 | 8,81 | 8,77 | 8,80 | 8,81 | 257 | 15.788.101 |
| 28/3/2025 | 8,84 | 8,77 | -0,23% | 8,67 | 8,84 | 8,75 | 8,74 | 8,77 | 140 | 3.639.543 |
| 27/3/2025 | 8,81 | 8,79 | -0,23% | 8,75 | 8,84 | 8,80 | 8,75 | 8,79 | 158 | 4.597.348 |
| 26/3/2025 | 8,84 | 8,81 | -0,11% | 8,76 | 8,85 | 8,81 | 8,81 | 8,82 | 1.330 | 7.066.126 |
| 25/3/2025 | 8,79 | 8,82 | +0,57% | 8,77 | 8,84 | 8,80 | 8,82 | 8,83 | 158 | 11.948.739 |
| 24/3/2025 | 8,75 | 8,77 | +0,23% | 8,70 | 8,80 | 8,72 | 8,74 | 8,77 | 299 | 85.053.547 |
| 21/3/2025 | 8,64 | 8,75 | +1,27% | 8,64 | 8,75 | 8,71 | 8,71 | 8,75 | 146 | 5.910.700 |
| 20/3/2025 | 8,65 | 8,64 | +0,47% | 8,63 | 8,69 | 8,65 | 8,64 | 8,66 | 166 | 8.801.657 |
| 19/3/2025 | 8,53 | 8,60 | +1,65% | 8,50 | 8,62 | 8,57 | 8,56 | 8,59 | 230 | 12.675.053 |
| 18/3/2025 | 8,59 | 8,46 | 0,00% | 8,46 | 8,59 | 8,52 | 8,46 | 8,51 | 216 | 14.974.123 |
| 17/3/2025 | 8,36 | 8,46 | +1,08% | 8,36 | 8,49 | 8,42 | 8,46 | 8,50 | 206 | 5.139.322 |
| 14/3/2025 | 8,35 | 8,37 | -0,59% | 8,35 | 8,47 | 8,39 | 8,37 | 8,48 | 168 | 11.536.427 |
| 13/3/2025 | 8,35 | 8,42 | +0,84% | 8,30 | 8,42 | 8,38 | 8,38 | 8,42 | 103 | 3.603.980 |
| 12/3/2025 | 8,23 | 8,35 | +0,36% | 8,23 | 8,35 | 8,31 | 8,31 | 8,35 | 2.116 | 9.115.296 |
| 11/3/2025 | 8,22 | 8,32 | +1,22% | 8,22 | 8,34 | 8,29 | 8,28 | 8,32 | 2.790 | 109.396.237 |
| 10/3/2025 | 8,26 | 8,22 | -0,48% | 8,16 | 8,27 | 8,24 | 8,22 | 8,31 | 556 | 394.456.848 |
| 7/3/2025 | 8,20 | 8,26 | +0,73% | 8,13 | 8,27 | 8,18 | 8,24 | 8,26 | 758 | 16.584.801 |
| 6/3/2025 | 8,17 | 8,20 | +0,37% | 8,14 | 8,35 | 8,19 | 8,20 | 8,29 | 1.985 | 9.823.265 |
| 5/3/2025 | 8,15 | 8,17 | -0,73% | 8,14 | 8,19 | 8,15 | 8,17 | 8,18 | 140 | 8.267.981 |
| 28/2/2025 | 8,26 | 8,23 | -0,24% | 8,12 | 8,33 | 8,23 | 8,13 | 8,23 | 584 | 35.693.066 |
| 27/2/2025 | 8,26 | 8,25 | -0,12% | 8,16 | 8,30 | 8,24 | 8,16 | 8,25 | 372 | 43.059.760 |
| 26/2/2025 | 8,29 | 8,26 | +0,24% | 8,20 | 8,29 | 8,23 | 8,20 | 8,26 | 290 | 6.442.678 |
| 25/2/2025 | 8,20 | 8,24 | +0,98% | 8,10 | 8,26 | 8,20 | 8,22 | 8,24 | 313 | 17.194.494 |
| 24/2/2025 | 8,12 | 8,16 | +0,49% | 8,08 | 8,18 | 8,13 | 8,08 | 8,16 | 247 | 11.635.855 |
| 21/2/2025 | 8,14 | 8,12 | -0,12% | 8,11 | 8,16 | 8,14 | 8,12 | 8,15 | 166 | 17.505.326 |
| 20/2/2025 | 8,08 | 8,13 | -0,25% | 8,08 | 8,17 | 8,14 | 8,13 | 8,15 | 129 | 6.450.833 |
| 19/2/2025 | 8,02 | 8,15 | -0,24% | 8,02 | 8,17 | 8,12 | 8,15 | 8,17 | 140 | 7.970.130 |
| 18/2/2025 | 8,16 | 8,17 | +0,12% | 8,13 | 8,17 | 8,15 | 8,15 | 8,17 | 145 | 11.466.966 |
| 17/2/2025 | 8,17 | 8,16 | -0,12% | 8,09 | 8,19 | 8,12 | 8,14 | 8,16 | 335 | 42.951.671 |
| 14/2/2025 | 8,19 | 8,17 | +0,86% | 8,10 | 8,19 | 8,14 | 8,16 | 8,17 | 228 | 3.004.567 |
| 13/2/2025 | 8,10 | 8,10 | -0,25% | 8,03 | 8,11 | 8,07 | 8,05 | 8,10 | 119 | 6.340.797 |
| 12/2/2025 | 8,09 | 8,12 | +0,25% | 8,01 | 8,12 | 8,05 | 8,01 | 8,12 | 163 | 10.437.837 |
| 11/2/2025 | 8,22 | 8,10 | -0,49% | 8,02 | 8,22 | 8,09 | 8,10 | 8,11 | 304 | 19.200.083 |
| 10/2/2025 | 8,14 | 8,14 | 0,00% | 8,10 | 8,18 | 8,13 | 8,11 | 8,14 | 186 | 13.991.537 |
| 7/2/2025 | 8,12 | 8,14 | +0,37% | 8,06 | 8,16 | 8,11 | 8,07 | 8,14 | 172 | 2.591.368 |
| 6/2/2025 | 8,09 | 8,11 | +0,25% | 8,04 | 8,11 | 8,07 | 8,07 | 8,11 | 142 | 9.232.881 |
| 5/2/2025 | 8,05 | 8,09 | -0,12% | 8,00 | 8,10 | 8,04 | 8,01 | 8,09 | 291 | 12.335.655 |
| 4/2/2025 | 8,05 | 8,10 | +0,50% | 8,00 | 8,31 | 8,16 | 8,01 | 8,10 | 383 | 31.115.768 |
| 3/2/2025 | 8,25 | 8,06 | -3,36% | 8,05 | 8,29 | 8,14 | 8,06 | 8,15 | 1.172 | 17.812.339 |
| 31/1/2025 | 8,12 | 8,34 | +2,58% | 8,09 | 8,54 | 8,22 | 8,33 | 8,34 | 237 | 48.889.160 |
| 30/1/2025 | 8,03 | 8,13 | +1,37% | 7,95 | 8,13 | 8,03 | 8,13 | 8,14 | 215 | 18.883.570 |
| 29/1/2025 | 8,05 | 8,02 | +0,50% | 7,98 | 8,10 | 8,04 | 8,02 | 8,04 | 316 | 13.504.424 |
| 28/1/2025 | 8,07 | 7,98 | -0,87% | 7,98 | 8,07 | 8,02 | 7,98 | 8,02 | 910 | 13.284.728 |
| 27/1/2025 | 8,06 | 8,05 | -0,12% | 8,02 | 8,09 | 8,05 | 8,03 | 8,05 | 235 | 17.764.801 |
| 24/1/2025 | 8,03 | 8,06 | +0,50% | 8,02 | 8,09 | 8,05 | 8,05 | 8,06 | 149 | 10.205.396 |
| 23/1/2025 | 8,14 | 8,02 | -0,50% | 7,80 | 8,14 | 7,98 | 8,02 | 8,04 | 371 | 36.458.869 |
| 22/1/2025 | 8,05 | 8,06 | +0,12% | 8,04 | 8,10 | 8,06 | 8,05 | 8,06 | 184 | 5.861.080 |
| 21/1/2025 | 8,15 | 8,05 | -0,62% | 8,04 | 8,15 | 8,11 | 8,05 | 8,12 | 173 | 9.887.886 |
| 20/1/2025 | 8,10 | 8,10 | +0,37% | 8,05 | 8,17 | 8,10 | 8,06 | 8,14 | 294 | 10.637.033 |
| 17/1/2025 | 8,26 | 8,07 | -1,94% | 8,02 | 8,26 | 8,09 | 8,07 | 8,13 | 196 | 14.598.528 |
| 16/1/2025 | 8,22 | 8,23 | +0,24% | 8,20 | 8,28 | 8,24 | 8,16 | 8,23 | 615 | 16.154.552 |
| 15/1/2025 | 8,08 | 8,21 | +1,11% | 8,08 | 8,34 | 8,13 | 8,21 | 8,27 | 208 | 27.437.065 |
| 14/1/2025 | 8,04 | 8,12 | +0,62% | 8,04 | 8,17 | 8,11 | 8,10 | 8,13 | 259 | 37.610.200 |
| 13/1/2025 | 8,31 | 8,07 | -1,82% | 8,03 | 8,31 | 8,10 | 8,07 | 8,15 | 2.498 | 19.024.370 |
| 10/1/2025 | 8,26 | 8,22 | -0,48% | 8,14 | 8,36 | 8,21 | 8,14 | 8,22 | 246 | 14.077.565 |
| 9/1/2025 | 8,31 | 8,26 | -0,60% | 8,26 | 8,35 | 8,31 | 8,25 | 8,26 | 143 | 4.979.150 |
| 8/1/2025 | 8,26 | 8,31 | -1,07% | 8,26 | 8,40 | 8,33 | 8,31 | 8,38 | 205 | 16.687.980 |
| 7/1/2025 | 8,32 | 8,40 | +1,08% | 8,26 | 8,41 | 8,32 | 8,39 | 8,40 | 302 | 6.087.770 |
| 6/1/2025 | 8,20 | 8,31 | +1,34% | 8,10 | 8,32 | 8,26 | 8,26 | 8,31 | 308 | 11.187.296 |
| 3/1/2025 | 8,19 | 8,20 | +0,12% | 8,10 | 8,30 | 8,18 | 8,16 | 8,20 | 1.483 | 27.299.275 |
| 2/1/2025 | 8,15 | 8,19 | -1,09% | 8,12 | 8,30 | 8,18 | 8,13 | 8,19 | 389 | 9.719.270 |
| 30/12/2024 | 8,40 | 8,28 | -0,48% | 8,20 | 8,40 | 8,30 | 8,25 | 8,28 | 982 | 36.146.628 |
| 27/12/2024 | 8,33 | 8,32 | -0,12% | 8,27 | 8,35 | 8,29 | 8,27 | 8,32 | 976 | 29.692.939 |
| 26/12/2024 | 8,31 | 8,33 | +0,24% | 8,20 | 8,44 | 8,26 | 8,24 | 8,33 | 1.002 | 27.295.268 |
| 23/12/2024 | 8,12 | 8,31 | +2,34% | 8,11 | 8,31 | 8,19 | 8,30 | 8,31 | 308 | 15.085.321 |
| 20/12/2024 | 8,11 | 8,12 | -0,12% | 8,11 | 8,30 | 8,11 | 8,12 | 8,13 | 1.366 | 27.442.582 |
| 19/12/2024 | 8,28 | 8,13 | -2,05% | 8,10 | 8,28 | 8,15 | 8,11 | 8,13 | 1.410 | 43.563.587 |
| 18/12/2024 | 8,28 | 8,30 | +0,12% | 8,28 | 8,32 | 8,28 | 8,28 | 8,30 | 162 | 17.430.123 |
| 17/12/2024 | 8,30 | 8,29 | -0,48% | 8,28 | 8,32 | 8,28 | 8,28 | 8,29 | 153 | 11.166.492 |
| 16/12/2024 | 8,33 | 8,33 | -0,24% | 8,26 | 8,37 | 8,30 | 8,28 | 8,33 | 307 | 18.115.422 |
| 13/12/2024 | 8,42 | 8,35 | -0,12% | 8,33 | 8,42 | 8,34 | 8,34 | 8,35 | 349 | 9.891.464 |
| 12/12/2024 | 8,33 | 8,36 | +0,12% | 8,33 | 8,38 | 8,33 | 8,34 | 8,36 | 196 | 20.606.461 |
| 11/12/2024 | 8,37 | 8,35 | -0,24% | 8,33 | 8,40 | 8,33 | 8,33 | 8,35 | 251 | 21.181.278 |
| 10/12/2024 | 8,36 | 8,37 | +0,12% | 8,32 | 8,39 | 8,36 | 8,33 | 8,37 | 167 | 14.814.160 |
| 9/12/2024 | 8,36 | 8,36 | -0,48% | 8,36 | 8,41 | 8,38 | 8,36 | 8,37 | 208 | 14.991.837 |
| 6/12/2024 | 8,37 | 8,40 | +0,36% | 8,36 | 8,45 | 8,37 | 8,37 | 8,41 | 217 | 13.361.437 |
| 5/12/2024 | 8,42 | 8,37 | -0,59% | 8,30 | 8,42 | 8,38 | 8,36 | 8,37 | 154 | 11.198.742 |
| 4/12/2024 | 8,46 | 8,42 | -0,47% | 8,35 | 8,50 | 8,43 | 8,42 | 8,43 | 847 | 50.342.021 |
| 3/12/2024 | 8,50 | 8,46 | -1,17% | 8,45 | 8,56 | 8,49 | 8,46 | 8,49 | 209 | 13.127.390 |
| 2/12/2024 | 8,55 | 8,56 | -0,47% | 8,46 | 8,60 | 8,55 | 8,50 | 8,56 | 431 | 42.450.823 |
| 29/11/2024 | 8,46 | 8,60 | +1,65% | 8,45 | 8,67 | 8,58 | 8,60 | 8,67 | 341 | 18.962.561 |
| 28/11/2024 | 8,50 | 8,46 | -0,47% | 8,43 | 8,55 | 8,48 | 8,46 | 8,54 | 527 | 57.477.602 |
| 27/11/2024 | 8,55 | 8,50 | -0,58% | 8,50 | 8,62 | 8,57 | 8,50 | 8,58 | 270 | 35.608.497 |
| 26/11/2024 | 8,39 | 8,55 | +1,91% | 8,38 | 8,56 | 8,48 | 8,54 | 8,55 | 474 | 26.023.700 |
| 25/11/2024 | 8,28 | 8,39 | +1,33% | 8,25 | 8,43 | 8,31 | 8,39 | 8,43 | 636 | 19.236.672 |
| 22/11/2024 | 8,26 | 8,28 | +0,24% | 8,21 | 8,30 | 8,26 | 8,28 | 8,29 | 838 | 15.637.362 |
| 21/11/2024 | 8,30 | 8,26 | +0,36% | 8,24 | 8,32 | 8,28 | 8,26 | 8,28 | 2.747 | 19.056.867 |
| 19/11/2024 | 8,07 | 8,23 | +0,37% | 8,07 | 8,25 | 8,18 | 8,18 | 8,23 | 250 | 26.782.793 |
| 18/11/2024 | 8,31 | 8,20 | -1,32% | 8,12 | 8,34 | 8,23 | 8,20 | 8,29 | 418 | 33.349.498 |
| 14/11/2024 | 8,37 | 8,31 | -0,72% | 8,30 | 8,39 | 8,33 | 8,31 | 8,34 | 292 | 7.183.144 |
| 13/11/2024 | 8,39 | 8,37 | -0,24% | 8,30 | 8,45 | 8,34 | 8,32 | 8,37 | 522 | 17.988.143 |
| 12/11/2024 | 8,54 | 8,39 | -1,76% | 8,35 | 8,59 | 8,46 | 8,39 | 8,41 | 1.277 | 17.796.220 |
| 11/11/2024 | 8,61 | 8,54 | -0,81% | 8,51 | 8,63 | 8,57 | 8,54 | 8,56 | 563 | 12.663.886 |
| 8/11/2024 | 8,62 | 8,61 | -0,12% | 8,59 | 8,72 | 8,63 | 8,60 | 8,61 | 301 | 37.871.777 |
| 7/11/2024 | 8,66 | 8,62 | -0,58% | 8,57 | 8,66 | 8,63 | 8,62 | 8,63 | 320 | 31.385.824 |
| 6/11/2024 | 8,62 | 8,67 | +0,58% | 8,62 | 8,70 | 8,65 | 8,63 | 8,67 | 381 | 96.918.523 |
| 5/11/2024 | 8,84 | 8,62 | -2,05% | 8,50 | 8,84 | 8,70 | 8,56 | 8,62 | 810 | 40.446.969 |
| 4/11/2024 | 8,87 | 8,80 | -0,79% | 8,76 | 8,88 | 8,81 | 8,77 | 8,80 | 622 | 37.757.244 |
| 1/11/2024 | 8,87 | 8,87 | -1,00% | 8,77 | 8,92 | 8,85 | 8,82 | 8,87 | 467 | 35.728.880 |
| 31/10/2024 | 8,99 | 8,96 | +0,11% | 8,90 | 8,99 | 8,96 | 8,96 | 8,99 | 381 | 51.166.774 |
| 30/10/2024 | 8,90 | 8,95 | +0,67% | 8,89 | 8,95 | 8,92 | 8,91 | 8,95 | 300 | 37.727.062 |
| 29/10/2024 | 8,73 | 8,89 | +1,14% | 8,67 | 8,90 | 8,81 | 8,89 | 8,90 | 2.546 | 31.485.449 |
| 28/10/2024 | 8,67 | 8,79 | +2,21% | 8,60 | 8,83 | 8,72 | 8,79 | 8,83 | 701 | 43.446.001 |
| 25/10/2024 | 8,60 | 8,60 | +0,23% | 8,60 | 8,71 | 8,62 | 8,60 | 8,70 | 573 | 9.069.914 |
| 24/10/2024 | 8,61 | 8,58 | -0,23% | 8,55 | 8,61 | 8,58 | 8,58 | 8,61 | 185 | 16.062.187 |
| 23/10/2024 | 8,75 | 8,60 | -1,71% | 8,60 | 8,75 | 8,67 | 8,60 | 8,65 | 453 | 17.360.375 |
| 22/10/2024 | 8,75 | 8,75 | +0,11% | 8,67 | 8,75 | 8,72 | 8,70 | 8,75 | 439 | 31.248.536 |
| 21/10/2024 | 8,83 | 8,74 | 0,00% | 8,73 | 8,88 | 8,75 | 8,74 | 8,76 | 1.515 | 34.850.388 |
| 18/10/2024 | 8,77 | 8,74 | +0,23% | 8,70 | 9,20 | 8,89 | 8,71 | 8,74 | 637 | 33.464.244 |
| 17/10/2024 | 8,66 | 8,72 | -89,94% | 8,56 | 9,44 | 8,86 | 8,68 | 8,72 | 1.180 | 166.661.928 |
| 16/10/2024 | 87,56 | 86,65 | -0,05% | 86,28 | 87,56 | 86,45 | 86,65 | 86,78 | 187 | 7.884.845 |
| 15/10/2024 | 87,55 | 86,69 | 0,00% | 86,44 | 88,27 | 86,86 | 86,69 | 86,81 | 1.233 | 21.317.424 |
| 14/10/2024 | 85,08 | 86,69 | +1,34% | 85,08 | 86,79 | 86,29 | 86,67 | 86,68 | 203 | 5.928.131 |
| 11/10/2024 | 87,24 | 85,54 | -1,00% | 85,08 | 87,24 | 85,77 | 85,54 | 85,95 | 339 | 17.335.710 |
| 10/10/2024 | 86,06 | 86,40 | -0,30% | 85,53 | 86,71 | 85,83 | 85,63 | 86,40 | 424 | 27.449.776 |
| 9/10/2024 | 87,71 | 86,66 | -0,61% | 86,65 | 87,71 | 87,02 | 86,67 | 87,19 | 245 | 27.463.883 |
| 8/10/2024 | 87,30 | 87,19 | -0,92% | 86,64 | 87,59 | 87,01 | 86,76 | 87,19 | 359 | 13.139.491 |
| 7/10/2024 | 88,30 | 88,00 | -0,34% | 87,50 | 88,30 | 87,84 | 87,50 | 88,00 | 294 | 12.271.491 |
| 4/10/2024 | 88,31 | 88,30 | +0,31% | 87,50 | 88,31 | 88,16 | 88,00 | 88,30 | 271 | 10.235.732 |
| 3/10/2024 | 87,24 | 88,03 | +0,03% | 87,23 | 88,06 | 87,60 | 87,50 | 88,03 | 276 | 14.331.402 |
| 2/10/2024 | 88,34 | 88,00 | -0,40% | 88,00 | 88,50 | 88,37 | 88,00 | 88,30 | 112 | 11.895.740 |
| 1/10/2024 | 89,47 | 88,35 | -1,12% | 88,35 | 89,47 | 88,87 | 88,30 | 88,50 | 192 | 17.135.799 |
| 30/9/2024 | 89,50 | 89,35 | +0,56% | 88,65 | 89,50 | 88,94 | 88,77 | 89,35 | 730 | 15.422.876 |
| 26/9/2024 | 88,90 | 88,85 | +0,09% | 88,04 | 88,90 | 88,50 | 88,50 | 88,83 | 254 | 419.440.390 |
| 25/9/2024 | 88,57 | 88,77 | -0,26% | 88,50 | 88,95 | 88,57 | 88,51 | 88,78 | 158 | 14.109.964 |
| 24/9/2024 | 89,00 | 89,00 | -0,55% | 88,62 | 89,36 | 88,80 | 88,77 | 89,00 | 225 | 106.520.414 |
| 23/9/2024 | 89,60 | 89,49 | -0,11% | 88,83 | 89,60 | 89,56 | 89,32 | 89,49 | 165 | 16.032.556 |
| 20/9/2024 | 89,66 | 89,59 | -0,01% | 86,51 | 89,66 | 88,31 | 88,60 | 89,56 | 633 | 41.268.196 |
| 19/9/2024 | 89,60 | 89,60 | 0,00% | 88,73 | 90,20 | 89,63 | 89,60 | 89,66 | 430 | 34.456.624 |
| 18/9/2024 | 89,49 | 89,60 | +0,12% | 89,22 | 89,95 | 89,56 | 89,22 | 89,60 | 135 | 11.320.766 |
| 17/9/2024 | 89,87 | 89,49 | +0,55% | 89,11 | 89,94 | 89,53 | 89,21 | 89,49 | 200 | 12.113.455 |
| 16/9/2024 | 90,20 | 89,00 | -1,11% | 89,00 | 90,20 | 89,20 | 89,00 | 89,30 | 452 | 24.710.382 |
| 13/9/2024 | 89,51 | 90,00 | +0,01% | 88,63 | 90,20 | 89,11 | 89,66 | 89,99 | 689 | 24.738.333 |
| 12/9/2024 | 89,26 | 89,99 | +0,66% | 89,25 | 90,26 | 89,52 | 89,51 | 89,87 | 150 | 16.221.704 |
| 11/9/2024 | 89,44 | 89,40 | +0,16% | 89,40 | 90,00 | 89,78 | 89,27 | 89,76 | 126 | 9.490.620 |
| 10/9/2024 | 90,27 | 89,26 | -0,82% | 89,26 | 90,27 | 89,50 | 89,26 | 89,44 | 749 | 27.101.706 |
| 9/9/2024 | 89,85 | 90,00 | +0,17% | 89,25 | 90,00 | 89,38 | 89,26 | 90,09 | 574 | 27.361.842 |
| 6/9/2024 | 89,85 | 89,85 | +0,48% | 89,43 | 89,98 | 89,86 | 89,84 | 89,85 | 132 | 10.954.302 |
| 5/9/2024 | 89,71 | 89,42 | -0,06% | 89,00 | 89,77 | 89,40 | 89,18 | 89,49 | 245 | 14.957.070 |
| 4/9/2024 | 89,72 | 89,47 | -0,27% | 88,83 | 89,72 | 89,21 | 89,19 | 89,47 | 119 | 5.549.330 |
| 3/9/2024 | 89,28 | 89,71 | +0,48% | 85,00 | 89,71 | 88,35 | 89,23 | 89,57 | 526 | 84.850.464 |
| 2/9/2024 | 89,76 | 89,28 | -1,24% | 89,22 | 89,76 | 89,33 | 89,26 | 89,28 | 148 | 8.138.846 |
| 30/8/2024 | 90,56 | 90,40 | +0,41% | 90,11 | 90,56 | 90,32 | 90,40 | 90,53 | 707 | 81.178.307 |
| 29/8/2024 | 90,10 | 90,03 | +0,12% | 90,03 | 90,20 | 90,10 | 90,03 | 90,28 | 491 | 49.134.565 |
| 28/8/2024 | 90,90 | 89,92 | -0,14% | 89,92 | 90,90 | 90,13 | 89,92 | 90,10 | 188 | 13.051.702 |
| 27/8/2024 | 90,47 | 90,05 | -0,46% | 89,90 | 90,47 | 90,03 | 89,99 | 90,05 | 548 | 17.024.907 |
| 26/8/2024 | 89,73 | 90,47 | +0,82% | 89,73 | 90,72 | 90,07 | 89,91 | 90,45 | 767 | 34.011.901 |
| 23/8/2024 | 90,00 | 89,73 | -0,30% | 89,73 | 90,17 | 90,01 | 89,96 | 90,13 | 530 | 19.921.062 |
| 22/8/2024 | 90,91 | 90,00 | -0,02% | 90,00 | 90,91 | 90,25 | 90,00 | 90,23 | 168 | 9.206.081 |
| 21/8/2024 | 90,50 | 90,02 | -0,25% | 89,90 | 90,50 | 90,14 | 90,02 | 90,35 | 156 | 11.790.343 |
| 20/8/2024 | 90,25 | 90,25 | +0,30% | 90,00 | 90,25 | 90,12 | 90,23 | 90,25 | 84 | 4.848.909 |
| 19/8/2024 | 90,54 | 89,98 | -0,62% | 89,90 | 90,54 | 90,16 | 89,98 | 90,04 | 481 | 36.978.519 |
| 16/8/2024 | 90,26 | 90,54 | +0,31% | 89,95 | 90,99 | 90,28 | 89,94 | 90,54 | 204 | 101.566.914 |
| 15/8/2024 | 90,30 | 90,26 | -0,30% | 89,80 | 90,60 | 89,95 | 90,01 | 90,28 | 139 | 22.192.660 |
| 14/8/2024 | 90,50 | 90,53 | +0,04% | 90,26 | 90,75 | 90,49 | 90,30 | 90,53 | 127 | 7.167.225 |
| 13/8/2024 | 90,75 | 90,49 | +0,38% | 89,98 | 90,75 | 90,24 | 90,04 | 90,49 | 646 | 10.892.425 |
| 12/8/2024 | 90,00 | 90,15 | -0,11% | 89,79 | 90,47 | 90,20 | 90,10 | 90,48 | 189 | 9.904.558 |
| 9/8/2024 | 90,39 | 90,25 | +0,56% | 90,25 | 90,68 | 90,28 | 90,25 | 90,42 | 1.005 | 13.262.464 |
| 8/8/2024 | 90,99 | 89,75 | -0,64% | 89,74 | 90,99 | 90,11 | 89,50 | 89,75 | 506 | 27.835.533 |
| 7/8/2024 | 91,14 | 90,33 | +0,11% | 90,05 | 91,14 | 90,33 | 90,10 | 90,40 | 237 | 15.419.740 |
| 6/8/2024 | 90,93 | 90,23 | +0,23% | 90,01 | 90,93 | 90,20 | 90,08 | 90,23 | 185 | 19.015.857 |
| 5/8/2024 | 90,58 | 90,02 | -0,64% | 89,56 | 90,58 | 89,88 | 89,76 | 90,02 | 218 | 35.620.787 |
| 2/8/2024 | 90,50 | 90,60 | +0,58% | 90,09 | 90,99 | 90,46 | 90,49 | 90,60 | 102 | 9.408.358 |
| 1/8/2024 | 90,94 | 90,08 | -1,04% | 89,76 | 90,94 | 90,23 | 89,75 | 90,08 | 195 | 19.499.912 |
| 31/7/2024 | 91,36 | 91,03 | -0,23% | 90,67 | 91,40 | 90,78 | 90,68 | 91,03 | 587 | 33.682.075 |
| 30/7/2024 | 91,25 | 91,24 | +0,82% | 90,75 | 91,50 | 91,08 | 90,78 | 91,24 | 125 | 13.244.159 |
| 29/7/2024 | 90,75 | 90,50 | -0,49% | 90,18 | 90,95 | 90,68 | 90,50 | 90,90 | 158 | 15.406.972 |
| 26/7/2024 | 90,75 | 90,95 | +0,31% | 90,50 | 90,95 | 90,69 | 90,51 | 90,95 | 82 | 17.450.159 |
| 25/7/2024 | 90,31 | 90,67 | +0,47% | 90,10 | 90,67 | 90,28 | 90,33 | 90,67 | 101 | 23.827.063 |
| 24/7/2024 | 90,00 | 90,25 | +0,73% | 89,75 | 90,31 | 90,14 | 90,00 | 90,30 | 113 | 11.611.140 |
| 23/7/2024 | 90,04 | 89,60 | -0,49% | 89,51 | 90,31 | 89,85 | 89,60 | 90,00 | 2.245 | 31.933.807 |
| 22/7/2024 | 90,09 | 90,04 | +0,03% | 89,50 | 90,31 | 89,93 | 90,04 | 90,05 | 175 | 35.723.625 |
| 19/7/2024 | 90,31 | 90,01 | -0,27% | 89,25 | 90,31 | 89,65 | 90,00 | 90,09 | 1.258 | 39.618.053 |
| 18/7/2024 | 90,69 | 90,25 | -0,28% | 89,90 | 90,75 | 90,25 | 90,25 | 90,30 | 286 | 22.536.654 |
| 17/7/2024 | 90,24 | 90,50 | +0,29% | 90,01 | 90,75 | 90,44 | 90,20 | 90,50 | 171 | 11.549.751 |
| 16/7/2024 | 90,02 | 90,24 | -0,55% | 89,69 | 90,25 | 89,99 | 90,24 | 90,25 | 177 | 15.542.907 |
| 15/7/2024 | 90,18 | 90,74 | +0,61% | 89,77 | 90,75 | 90,29 | 90,30 | 90,74 | 177 | 25.453.680 |
| 12/7/2024 | 90,08 | 90,19 | +0,21% | 89,96 | 90,48 | 90,16 | 89,98 | 90,19 | 254 | 7.492.762 |
| 11/7/2024 | 89,90 | 90,00 | +0,25% | 89,75 | 90,00 | 89,88 | 89,91 | 90,00 | 122 | 10.543.601 |
| 10/7/2024 | 90,00 | 89,78 | -0,23% | 89,50 | 90,00 | 89,72 | 89,60 | 89,79 | 87 | 6.334.753 |
| 9/7/2024 | 89,93 | 89,99 | +0,27% | 89,66 | 90,00 | 89,87 | 89,80 | 90,00 | 63 | 5.617.037 |
| 8/7/2024 | 89,75 | 89,75 | 0,00% | 89,71 | 90,00 | 89,82 | 89,74 | 89,75 | 112 | 9.853.695 |
| 5/7/2024 | 89,82 | 89,75 | +0,12% | 89,75 | 89,93 | 89,86 | 89,70 | 89,75 | 94 | 9.705.642 |
| 4/7/2024 | 89,63 | 89,64 | +0,21% | 89,43 | 89,74 | 89,63 | 89,64 | 89,75 | 77 | 13.848.503 |
| 3/7/2024 | 89,90 | 89,45 | -0,30% | 89,25 | 89,93 | 89,39 | 89,32 | 89,45 | 88 | 12.076.626 |
| 2/7/2024 | 89,70 | 89,72 | +0,18% | 89,50 | 89,96 | 89,75 | 89,50 | 89,72 | 157 | 11.865.703 |
| 1/7/2024 | 89,97 | 89,56 | -1,16% | 88,89 | 90,49 | 89,18 | 89,01 | 89,56 | 234 | 59.084.353 |
| 28/6/2024 | 90,41 | 90,61 | +0,23% | 90,15 | 90,80 | 90,30 | 90,60 | 90,61 | 142 | 56.835.694 |
| 27/6/2024 | 90,35 | 90,40 | +0,06% | 90,00 | 90,41 | 90,22 | 90,06 | 90,41 | 95 | 36.072.849 |
| 26/6/2024 | 90,41 | 90,35 | -0,07% | 90,25 | 90,41 | 90,36 | 90,25 | 90,35 | 61 | 3.732.243 |
| 25/6/2024 | 90,00 | 90,41 | +0,46% | 89,99 | 90,49 | 90,10 | 90,01 | 90,41 | 111 | 11.461.927 |
| 24/6/2024 | 90,00 | 90,00 | 0,00% | 89,50 | 90,05 | 89,82 | 89,74 | 90,00 | 137 | 17.525.477 |
| 21/6/2024 | 90,04 | 90,00 | 0,00% | 89,83 | 90,05 | 89,99 | 89,81 | 90,00 | 79 | 5.030.476 |
| 20/6/2024 | 90,05 | 90,00 | -0,06% | 89,75 | 90,05 | 90,01 | 89,97 | 90,00 | 93 | 9.955.769 |
| 19/6/2024 | 90,05 | 90,05 | 0,00% | 90,00 | 90,05 | 90,04 | 90,04 | 90,05 | 140 | 6.086.771 |
| 18/6/2024 | 90,64 | 90,05 | -0,44% | 89,03 | 90,74 | 89,42 | 89,05 | 90,05 | 1.946 | 48.206.632 |
| 17/6/2024 | 90,48 | 90,45 | -0,04% | 90,25 | 90,84 | 90,45 | 90,44 | 90,45 | 115 | 4.784.824 |
| 14/6/2024 | 90,31 | 90,49 | -0,25% | 90,25 | 90,50 | 90,39 | 90,31 | 90,49 | 128 | 7.810.340 |
| 13/6/2024 | 90,79 | 90,72 | -0,08% | 90,25 | 91,24 | 90,71 | 90,30 | 90,72 | 114 | 12.727.763 |
| 12/6/2024 | 90,97 | 90,79 | +0,01% | 90,05 | 91,15 | 90,56 | 90,73 | 90,80 | 507 | 50.672.995 |
| 11/6/2024 | 90,07 | 90,78 | -0,24% | 90,07 | 90,79 | 90,71 | 90,59 | 90,78 | 325 | 28.167.220 |
| 10/6/2024 | 91,12 | 91,00 | +0,07% | 90,10 | 91,15 | 90,73 | 90,64 | 91,15 | 257 | 27.248.161 |
| 7/6/2024 | 90,99 | 90,94 | -0,05% | 90,08 | 91,00 | 90,59 | 90,41 | 90,94 | 159 | 22.494.383 |
| 6/6/2024 | 91,00 | 90,99 | +0,03% | 90,00 | 91,50 | 90,61 | 89,90 | 91,00 | 171 | 20.034.745 |
| 5/6/2024 | 90,35 | 90,96 | +0,23% | 90,23 | 91,00 | 90,67 | 90,57 | 90,96 | 149 | 19.922.126 |
| 4/6/2024 | 90,75 | 90,75 | 0,00% | 90,50 | 91,00 | 90,71 | 90,75 | 90,89 | 170 | 28.684.275 |
| 3/6/2024 | 90,85 | 90,75 | -0,44% | 90,25 | 91,25 | 90,82 | 90,51 | 90,75 | 170 | 23.386.522 |
| 31/5/2024 | 90,84 | 91,15 | +0,34% | 90,51 | 91,25 | 90,94 | 91,05 | 91,15 | 184 | 30.046.747 |
| 29/5/2024 | 90,50 | 90,84 | -0,12% | 90,36 | 90,98 | 90,75 | 90,84 | 90,94 | 125 | 9.529.131 |
| 28/5/2024 | 90,91 | 90,95 | +0,04% | 90,70 | 91,00 | 90,79 | 90,66 | 90,95 | 127 | 38.359.940 |
| 27/5/2024 | 90,95 | 90,91 | +0,01% | 90,50 | 91,00 | 90,84 | 90,90 | 90,91 | 95 | 9.792.681 |
| 24/5/2024 | 90,70 | 90,90 | +0,22% | 90,54 | 90,93 | 90,77 | 90,71 | 90,90 | 123 | 25.134.714 |
| 23/5/2024 | 90,69 | 90,70 | +0,13% | 90,26 | 90,70 | 90,66 | 90,53 | 90,70 | 163 | 43.408.719 |
| 22/5/2024 | 90,99 | 90,58 | -0,46% | 90,30 | 90,99 | 90,59 | 90,57 | 90,58 | 162 | 15.029.351 |
| 21/5/2024 | 90,48 | 91,00 | +0,72% | 90,25 | 91,00 | 90,47 | 90,75 | 91,00 | 218 | 128.624.445 |
| 20/5/2024 | 90,39 | 90,35 | -0,03% | 90,03 | 90,48 | 90,29 | 90,20 | 90,35 | 156 | 23.702.260 |
| 17/5/2024 | 90,25 | 90,38 | +0,14% | 89,83 | 90,39 | 90,21 | 90,21 | 90,38 | 158 | 24.530.069 |
| 16/5/2024 | 90,25 | 90,25 | +0,01% | 89,50 | 90,25 | 89,97 | 89,69 | 90,25 | 746 | 26.228.577 |
| 15/5/2024 | 89,88 | 90,24 | +0,40% | 89,75 | 90,24 | 89,96 | 89,75 | 90,25 | 171 | 31.416.382 |
| 14/5/2024 | 89,00 | 89,88 | +0,28% | 89,00 | 89,98 | 89,75 | 89,52 | 89,88 | 208 | 23.597.160 |
| 13/5/2024 | 89,23 | 89,63 | +0,45% | 89,18 | 89,75 | 89,46 | 89,46 | 89,63 | 139 | 13.339.394 |
| 10/5/2024 | 89,00 | 89,23 | +0,26% | 88,62 | 89,25 | 89,11 | 89,03 | 89,23 | 295 | 28.462.537 |
| 9/5/2024 | 90,00 | 89,00 | -1,17% | 88,76 | 90,00 | 89,16 | 89,00 | 89,23 | 276 | 40.595.582 |
| 8/5/2024 | 89,62 | 90,05 | +0,17% | 89,34 | 90,05 | 89,77 | 89,81 | 90,04 | 195 | 24.130.699 |
| 7/5/2024 | 89,88 | 89,90 | +0,02% | 89,72 | 89,92 | 89,88 | 89,73 | 89,90 | 168 | 19.710.751 |
| 6/5/2024 | 89,95 | 89,88 | -0,08% | 89,59 | 89,95 | 89,76 | 89,63 | 89,88 | 142 | 15.305.082 |
| 3/5/2024 | 89,00 | 89,95 | +1,51% | 89,00 | 90,00 | 89,58 | 89,94 | 89,95 | 166 | 20.738.564 |
| 2/5/2024 | 89,59 | 88,61 | -2,10% | 88,61 | 89,97 | 89,14 | 88,61 | 89,13 | 223 | 26.548.236 |
| 30/4/2024 | 89,40 | 90,51 | +0,58% | 89,40 | 90,94 | 90,58 | 90,51 | 90,69 | 185 | 60.929.721 |
| 29/4/2024 | 89,54 | 89,99 | +0,71% | 89,36 | 90,00 | 89,64 | 89,58 | 89,99 | 181 | 11.295.134 |
| 26/4/2024 | 89,68 | 89,36 | -0,33% | 89,10 | 89,68 | 89,46 | 89,36 | 89,59 | 151 | 10.109.789 |
| 25/4/2024 | 89,70 | 89,66 | +0,13% | 89,30 | 89,70 | 89,53 | 89,45 | 89,66 | 157 | 16.823.768 |
| 24/4/2024 | 89,00 | 89,54 | +0,61% | 88,90 | 89,75 | 89,38 | 89,54 | 89,73 | 102 | 7.928.453 |
| 23/4/2024 | 89,50 | 89,00 | -0,56% | 88,60 | 89,50 | 88,98 | 88,98 | 89,00 | 157 | 29.186.886 |
| 22/4/2024 | 89,20 | 89,50 | +0,52% | 88,81 | 89,50 | 89,04 | 89,20 | 89,50 | 219 | 37.274.415 |
| 19/4/2024 | 89,49 | 89,04 | -0,51% | 88,70 | 89,80 | 89,11 | 89,04 | 89,09 | 195 | 23.979.765 |
| 18/4/2024 | 89,50 | 89,50 | -0,15% | 89,25 | 89,50 | 89,46 | 89,48 | 89,50 | 133 | 12.784.366 |
| 17/4/2024 | 90,79 | 89,63 | -1,28% | 89,63 | 91,00 | 90,17 | 89,63 | 89,99 | 160 | 58.516.057 |
| 16/4/2024 | 90,50 | 90,79 | +0,38% | 90,02 | 91,00 | 90,26 | 90,79 | 90,80 | 172 | 13.494.040 |
| 15/4/2024 | 89,90 | 90,45 | +0,61% | 89,64 | 90,47 | 90,05 | 90,21 | 90,45 | 179 | 18.398.325 |
| 12/4/2024 | 89,90 | 89,90 | 0,00% | 89,54 | 89,90 | 89,80 | 89,84 | 89,90 | 123 | 10.866.206 |
| 11/4/2024 | 88,50 | 89,90 | +1,08% | 88,50 | 89,90 | 89,22 | 89,46 | 89,90 | 163 | 18.969.639 |
| 10/4/2024 | 89,11 | 88,94 | -0,36% | 88,50 | 89,53 | 88,83 | 88,77 | 88,94 | 157 | 31.713.121 |
| 9/4/2024 | 89,07 | 89,26 | +0,22% | 88,76 | 89,50 | 89,15 | 89,06 | 89,26 | 152 | 10.306.168 |
| 8/4/2024 | 89,98 | 89,06 | -0,55% | 88,75 | 89,98 | 89,23 | 89,06 | 89,10 | 244 | 18.150.811 |
| 5/4/2024 | 89,41 | 89,55 | +0,38% | 89,25 | 89,90 | 89,53 | 89,55 | 89,77 | 229 | 19.975.616 |
| 4/4/2024 | 89,24 | 89,21 | +0,35% | 89,01 | 89,25 | 89,10 | 89,21 | 89,23 | 165 | 9.338.525 |
| 3/4/2024 | 88,90 | 88,90 | 0,00% | 88,88 | 89,17 | 88,99 | 88,88 | 88,90 | 427 | 40.812.419 |
| 2/4/2024 | 89,67 | 88,90 | -0,88% | 88,87 | 89,75 | 89,19 | 88,90 | 89,09 | 179 | 18.935.642 |
| 1/4/2024 | 89,50 | 89,69 | -1,05% | 88,75 | 89,98 | 89,38 | 89,04 | 89,69 | 695 | 40.519.488 |
| 28/3/2024 | 89,49 | 90,64 | +1,30% | 89,48 | 90,64 | 90,13 | 90,41 | 90,64 | 148 | 20.650.982 |
| 27/3/2024 | 89,20 | 89,48 | +0,53% | 89,00 | 89,48 | 89,12 | 89,37 | 89,49 | 137 | 45.969.829 |
| 26/3/2024 | 88,70 | 89,01 | +0,55% | 86,98 | 89,24 | 88,19 | 89,01 | 89,15 | 354 | 54.478.019 |
| 25/3/2024 | 89,09 | 88,52 | -0,63% | 88,51 | 89,09 | 88,70 | 88,52 | 88,60 | 187 | 26.353.996 |
| 22/3/2024 | 88,99 | 89,08 | +0,11% | 88,50 | 89,08 | 88,86 | 88,89 | 89,08 | 173 | 16.679.990 |
| 21/3/2024 | 89,00 | 88,98 | +0,03% | 88,51 | 89,00 | 88,80 | 88,77 | 88,98 | 146 | 25.388.303 |
| 20/3/2024 | 89,11 | 88,95 | -0,18% | 88,75 | 89,15 | 88,85 | 88,80 | 88,99 | 135 | 29.535.275 |
| 19/3/2024 | 89,02 | 89,11 | +0,10% | 88,69 | 89,16 | 88,98 | 88,90 | 89,12 | 143 | 10.748.932 |
| 18/3/2024 | 89,01 | 89,02 | +0,11% | 88,48 | 89,18 | 88,84 | 88,55 | 89,02 | 268 | 48.635.159 |
| 15/3/2024 | 88,89 | 88,92 | +0,08% | 88,66 | 89,20 | 88,90 | 88,92 | 89,00 | 201 | 33.783.295 |
| 14/3/2024 | 88,90 | 88,85 | -0,11% | 88,77 | 89,00 | 88,89 | 88,76 | 88,85 | 134 | 12.623.185 |
| 13/3/2024 | 88,99 | 88,95 | -0,06% | 88,67 | 88,99 | 88,81 | 88,78 | 88,95 | 106 | 6.367.798 |
| 12/3/2024 | 89,00 | 89,00 | 0,00% | 88,75 | 89,00 | 88,93 | 88,90 | 89,00 | 96 | 5.949.576 |
| 11/3/2024 | 88,88 | 89,00 | +0,34% | 88,70 | 89,00 | 88,86 | 88,72 | 89,00 | 152 | 6.327.266 |
| 8/3/2024 | 89,15 | 88,70 | -0,50% | 88,66 | 89,15 | 88,78 | 0,00 | 0,00 | 168 | 22.444.634 |
| 7/3/2024 | 88,66 | 89,15 | +0,26% | 88,66 | 89,16 | 88,74 | 88,92 | 89,16 | 94 | 24.113.122 |
| 6/3/2024 | 88,88 | 88,92 | +0,25% | 88,65 | 88,99 | 88,71 | 88,91 | 88,92 | 154 | 16.358.412 |
| 5/3/2024 | 89,11 | 88,70 | -0,26% | 88,61 | 89,19 | 88,72 | 88,62 | 88,70 | 172 | 22.492.363 |
| 4/3/2024 | 89,28 | 88,93 | -0,39% | 88,50 | 89,49 | 88,69 | 88,76 | 88,93 | 189 | 32.462.095 |
| 1/3/2024 | 89,55 | 89,28 | -1,09% | 89,08 | 89,55 | 89,38 | 89,21 | 89,28 | 115 | 8.562.834 |
| 29/2/2024 | 90,23 | 90,26 | +0,02% | 88,30 | 90,60 | 90,04 | 90,26 | 90,60 | 273 | 51.242.950 |
| 28/2/2024 | 89,99 | 90,24 | +0,28% | 89,71 | 90,24 | 90,08 | 90,07 | 90,24 | 169 | 107.240.261 |
| 27/2/2024 | 90,05 | 89,99 | +0,13% | 89,00 | 90,25 | 89,82 | 89,19 | 89,99 | 258 | 57.604.621 |
| 26/2/2024 | 89,75 | 89,87 | -0,26% | 89,75 | 90,25 | 89,96 | 89,87 | 90,07 | 654 | 21.952.579 |
| 23/2/2024 | 89,96 | 90,10 | +0,17% | 89,76 | 90,23 | 90,00 | 0,00 | 0,00 | 132 | 15.552.468 |
| 22/2/2024 | 89,96 | 89,95 | -0,01% | 89,15 | 89,96 | 89,44 | 89,56 | 89,95 | 472 | 30.035.556 |
| 21/2/2024 | 89,96 | 89,96 | 0,00% | 89,55 | 89,96 | 89,78 | 89,70 | 89,96 | 162 | 10.262.403 |
| 20/2/2024 | 89,99 | 89,96 | +0,50% | 89,53 | 89,99 | 89,93 | 89,79 | 89,96 | 151 | 15.010.196 |
| 19/2/2024 | 89,67 | 89,51 | -0,19% | 89,16 | 89,97 | 89,65 | 89,30 | 89,51 | 217 | 16.917.054 |
| 16/2/2024 | 89,94 | 89,68 | -0,34% | 88,90 | 89,94 | 89,24 | 89,16 | 89,68 | 314 | 23.569.832 |
| 15/2/2024 | 89,00 | 89,99 | +1,01% | 88,21 | 89,99 | 88,61 | 89,00 | 89,99 | 269 | 48.692.712 |
| 14/2/2024 | 89,30 | 89,09 | -0,24% | 88,25 | 89,30 | 88,72 | 88,51 | 89,09 | 277 | 56.325.683 |
| 9/2/2024 | 89,59 | 89,30 | -0,32% | 88,77 | 89,59 | 89,12 | 0,00 | 0,00 | 127 | 8.778.581 |
| 8/2/2024 | 89,49 | 89,59 | +0,11% | 88,20 | 89,93 | 88,72 | 88,78 | 89,59 | 461 | 108.654.487 |
| 7/2/2024 | 89,51 | 89,49 | +0,02% | 89,11 | 89,51 | 89,20 | 89,20 | 89,49 | 136 | 110.594.666 |
| 6/2/2024 | 90,00 | 89,47 | -0,59% | 88,95 | 90,00 | 89,12 | 89,01 | 89,47 | 303 | 60.907.425 |
| 5/2/2024 | 89,45 | 90,00 | +0,63% | 89,00 | 90,00 | 89,44 | 90,00 | 90,27 | 275 | 47.442.113 |
| 2/2/2024 | 89,61 | 89,44 | -0,17% | 88,95 | 89,61 | 89,24 | 89,00 | 89,44 | 269 | 74.908.207 |
| 1/2/2024 | 89,94 | 89,59 | -1,45% | 89,31 | 90,35 | 89,54 | 89,47 | 89,60 | 206 | 24.965.436 |
| 31/1/2024 | 90,80 | 90,91 | -0,03% | 90,25 | 90,91 | 90,38 | 90,50 | 90,91 | 240 | 30.550.539 |
| 30/1/2024 | 90,90 | 90,94 | -0,48% | 90,26 | 91,27 | 90,69 | 90,37 | 90,94 | 267 | 36.067.510 |
| 29/1/2024 | 91,00 | 91,38 | +0,42% | 90,93 | 91,65 | 91,30 | 90,94 | 91,38 | 194 | 23.730.394 |
| 26/1/2024 | 90,45 | 91,00 | +1,17% | 90,02 | 91,00 | 90,33 | 90,16 | 91,00 | 256 | 47.175.492 |
| 25/1/2024 | 89,60 | 89,95 | +0,38% | 89,60 | 90,00 | 89,66 | 89,90 | 89,95 | 128 | 106.403.760 |
| 24/1/2024 | 89,00 | 89,61 | -0,06% | 89,00 | 89,99 | 89,56 | 89,61 | 90,00 | 210 | 23.250.562 |
| 23/1/2024 | 89,61 | 89,66 | +0,06% | 89,42 | 89,75 | 89,63 | 89,60 | 89,66 | 153 | 8.461.860 |
| 22/1/2024 | 89,60 | 89,61 | 0,00% | 89,26 | 89,61 | 89,50 | 89,52 | 89,61 | 246 | 22.125.337 |
| 19/1/2024 | 89,61 | 89,61 | 0,00% | 89,25 | 89,61 | 89,45 | 89,43 | 89,61 | 281 | 22.166.059 |
| 18/1/2024 | 89,80 | 89,61 | -0,21% | 89,16 | 89,99 | 89,54 | 89,37 | 89,61 | 249 | 25.502.629 |
| 17/1/2024 | 89,30 | 89,80 | +0,71% | 89,17 | 89,98 | 89,44 | 89,50 | 89,80 | 259 | 33.602.910 |
| 16/1/2024 | 89,31 | 89,17 | -0,16% | 89,13 | 89,31 | 89,24 | 89,17 | 89,29 | 218 | 22.401.087 |
| 15/1/2024 | 89,18 | 89,31 | +0,15% | 89,02 | 89,42 | 89,18 | 89,29 | 89,31 | 945 | 33.221.498 |
| 12/1/2024 | 89,31 | 89,18 | 0,00% | 89,01 | 89,31 | 89,15 | 89,11 | 89,18 | 138 | 12.223.342 |
| 11/1/2024 | 89,06 | 89,18 | +0,13% | 88,85 | 89,33 | 89,04 | 88,95 | 89,18 | 136 | 13.188.254 |
| 10/1/2024 | 90,00 | 89,06 | -0,48% | 88,56 | 90,00 | 89,28 | 88,70 | 89,06 | 324 | 32.685.764 |
| 9/1/2024 | 88,95 | 89,49 | +0,60% | 88,59 | 89,50 | 88,92 | 89,21 | 89,49 | 714 | 18.683.923 |
| 8/1/2024 | 89,00 | 88,96 | +0,29% | 88,47 | 89,01 | 88,71 | 88,75 | 88,96 | 815 | 20.616.487 |
| 5/1/2024 | 89,59 | 88,70 | +0,15% | 88,46 | 89,59 | 88,69 | 88,46 | 88,70 | 312 | 27.992.557 |
| 4/1/2024 | 87,99 | 88,57 | +0,69% | 87,95 | 88,68 | 88,48 | 88,50 | 88,57 | 197 | 17.556.207 |
| 3/1/2024 | 87,56 | 87,96 | +0,46% | 87,56 | 88,30 | 87,87 | 87,85 | 87,96 | 242 | 39.580.548 |
| 2/1/2024 | 87,80 | 87,56 | -0,27% | 87,13 | 88,43 | 87,54 | 87,30 | 87,56 | 365 | 53.858.642 |
| 28/12/2023 | 87,16 | 87,80 | +0,73% | 86,84 | 87,80 | 87,26 | 87,58 | 87,80 | 397 | 58.608.846 |
| 27/12/2023 | 85,85 | 87,16 | +0,83% | 85,85 | 87,21 | 86,61 | 86,89 | 87,16 | 310 | 37.787.967 |
| 26/12/2023 | 85,71 | 86,44 | +0,43% | 85,71 | 87,00 | 86,17 | 86,39 | 86,44 | 277 | 27.455.578 |
| 22/12/2023 | 85,90 | 86,07 | +0,19% | 85,85 | 86,14 | 85,92 | 85,95 | 86,07 | 191 | 29.548.796 |
| 21/12/2023 | 85,99 | 85,91 | +0,41% | 85,66 | 86,00 | 85,83 | 85,76 | 85,91 | 451 | 18.412.075 |
| 20/12/2023 | 85,15 | 85,56 | +0,49% | 85,15 | 85,72 | 85,42 | 85,56 | 85,57 | 1.046 | 44.969.334 |
| 19/12/2023 | 84,98 | 85,14 | +0,19% | 84,68 | 85,16 | 84,98 | 85,00 | 85,14 | 1.089 | 43.214.170 |
| 18/12/2023 | 85,10 | 84,98 | +0,05% | 84,85 | 85,10 | 84,94 | 84,86 | 84,98 | 630 | 20.131.100 |
| 15/12/2023 | 84,97 | 84,94 | 0,00% | 84,68 | 84,97 | 84,77 | 84,90 | 84,94 | 270 | 44.168.099 |
| 14/12/2023 | 84,91 | 84,94 | +0,02% | 84,67 | 84,98 | 84,74 | 84,68 | 84,94 | 252 | 21.543.403 |
| 13/12/2023 | 84,91 | 84,92 | +0,02% | 84,52 | 84,98 | 84,81 | 84,79 | 84,92 | 248 | 32.230.091 |
| 12/12/2023 | 84,97 | 84,90 | -0,02% | 84,57 | 84,97 | 84,78 | 84,58 | 84,90 | 208 | 15.727.614 |
| 11/12/2023 | 85,20 | 84,92 | -0,16% | 84,52 | 85,23 | 84,71 | 84,59 | 84,92 | 2.523 | 43.613.044 |
| 8/12/2023 | 85,12 | 85,06 | +0,14% | 84,77 | 85,12 | 84,98 | 84,90 | 85,06 | 680 | 151.390.856 |
| 7/12/2023 | 85,12 | 84,94 | +0,15% | 84,62 | 85,12 | 84,90 | 84,67 | 84,94 | 439 | 54.877.328 |
| 6/12/2023 | 85,00 | 84,81 | +0,01% | 84,50 | 85,00 | 84,77 | 84,66 | 84,81 | 221 | 32.411.041 |
| 5/12/2023 | 84,99 | 84,80 | +0,18% | 84,49 | 84,99 | 84,71 | 84,70 | 84,80 | 236 | 22.559.791 |
| 4/12/2023 | 84,50 | 84,65 | +0,09% | 84,19 | 84,98 | 84,63 | 84,65 | 84,75 | 370 | 203.870.246 |
| 1/12/2023 | 84,21 | 84,57 | -0,76% | 84,21 | 84,74 | 84,43 | 84,35 | 84,63 | 744 | 94.876.443 |
| 30/11/2023 | 85,34 | 85,22 | -0,15% | 84,67 | 85,41 | 85,16 | 85,22 | 85,23 | 1.104 | 139.353.423 |
| 29/11/2023 | 85,01 | 85,35 | -0,06% | 84,98 | 85,38 | 85,10 | 85,04 | 85,35 | 429 | 33.897.848 |
| 28/11/2023 | 85,38 | 85,40 | +0,27% | 84,60 | 85,40 | 84,95 | 85,08 | 85,40 | 294 | 49.111.682 |
| 27/11/2023 | 85,39 | 85,17 | +0,20% | 85,00 | 85,90 | 85,23 | 85,10 | 85,17 | 258 | 26.636.648 |
| 24/11/2023 | 85,45 | 85,00 | -0,53% | 85,00 | 85,99 | 85,25 | 85,00 | 85,39 | 205 | 21.953.572 |
| 23/11/2023 | 86,16 | 85,45 | +0,04% | 85,15 | 86,16 | 85,46 | 85,30 | 85,45 | 323 | 45.499.421 |
| 22/11/2023 | 85,41 | 85,42 | 0,00% | 85,06 | 85,50 | 85,40 | 85,39 | 85,42 | 1.891 | 57.628.420 |
| 21/11/2023 | 85,45 | 85,42 | -0,02% | 84,77 | 85,49 | 85,17 | 85,05 | 85,42 | 675 | 72.354.228 |
| 20/11/2023 | 85,49 | 85,44 | +0,02% | 84,65 | 85,49 | 85,12 | 85,20 | 85,44 | 1.300 | 66.517.117 |
| 17/11/2023 | 85,50 | 85,42 | 0,00% | 85,00 | 85,66 | 85,23 | 85,27 | 85,42 | 493 | 23.994.175 |
| 16/11/2023 | 85,00 | 85,42 | +0,08% | 84,92 | 85,50 | 85,28 | 85,25 | 85,42 | 339 | 28.810.246 |
| 14/11/2023 | 86,27 | 85,35 | +0,42% | 85,00 | 86,27 | 85,47 | 85,02 | 85,35 | 226 | 24.993.045 |
| 13/11/2023 | 85,03 | 84,99 | -0,06% | 84,75 | 86,20 | 85,27 | 84,96 | 84,99 | 452 | 61.270.105 |
| 10/11/2023 | 84,91 | 85,04 | +0,15% | 84,41 | 85,04 | 84,91 | 84,90 | 85,04 | 208 | 27.292.573 |
| 9/11/2023 | 84,70 | 84,91 | +0,25% | 84,41 | 84,94 | 84,69 | 84,70 | 84,91 | 268 | 20.046.262 |
| 8/11/2023 | 84,95 | 84,70 | -0,29% | 84,57 | 84,98 | 84,75 | 84,69 | 84,70 | 247 | 19.441.751 |
| 7/11/2023 | 85,03 | 84,95 | -0,11% | 84,00 | 85,04 | 84,38 | 84,69 | 84,95 | 924 | 55.396.012 |
| 6/11/2023 | 85,28 | 85,04 | +0,07% | 84,75 | 85,28 | 84,97 | 84,85 | 85,04 | 586 | 29.833.109 |
| 3/11/2023 | 84,50 | 84,98 | +0,62% | 84,33 | 85,35 | 84,91 | 84,70 | 84,98 | 987 | 44.570.266 |
| 1/11/2023 | 84,90 | 84,46 | -1,08% | 83,50 | 84,99 | 83,95 | 83,81 | 84,46 | 532 | 106.853.365 |
| 31/10/2023 | 85,49 | 85,38 | -0,07% | 84,80 | 85,59 | 85,08 | 85,30 | 85,38 | 412 | 64.912.882 |
| 30/10/2023 | 85,40 | 85,44 | +0,93% | 84,95 | 85,48 | 85,35 | 85,23 | 85,44 | 258 | 19.725.244 |
| 27/10/2023 | 86,13 | 84,65 | -1,26% | 84,51 | 86,13 | 85,05 | 84,65 | 85,26 | 610 | 191.964.920 |
| 26/10/2023 | 85,20 | 85,73 | +0,62% | 85,00 | 86,93 | 85,65 | 85,37 | 85,73 | 410 | 91.202.506 |
| 25/10/2023 | 85,23 | 85,20 | -0,04% | 84,78 | 85,78 | 85,01 | 85,20 | 85,43 | 251 | 57.765.020 |
| 24/10/2023 | 85,50 | 85,23 | -0,29% | 84,75 | 85,94 | 85,11 | 85,22 | 85,23 | 1.725 | 76.280.238 |
| 23/10/2023 | 85,23 | 85,48 | +0,34% | 85,15 | 85,52 | 85,34 | 85,29 | 85,48 | 239 | 27.360.439 |
| 20/10/2023 | 85,00 | 85,19 | -0,27% | 84,96 | 85,44 | 85,04 | 85,00 | 85,19 | 284 | 42.056.667 |
| 19/10/2023 | 85,90 | 85,42 | +0,08% | 84,90 | 85,90 | 85,18 | 84,97 | 85,42 | 463 | 67.009.940 |
| 18/10/2023 | 85,49 | 85,35 | -0,06% | 85,00 | 85,49 | 85,19 | 85,29 | 85,35 | 648 | 21.102.088 |
| 17/10/2023 | 85,40 | 85,40 | 0,00% | 85,00 | 85,40 | 85,26 | 85,20 | 85,40 | 542 | 34.278.074 |
| 16/10/2023 | 85,20 | 85,40 | +0,23% | 84,51 | 85,50 | 85,09 | 85,28 | 85,40 | 646 | 83.876.330 |
| 13/10/2023 | 85,00 | 85,20 | +0,50% | 84,91 | 85,93 | 85,20 | 85,00 | 85,20 | 260 | 24.574.058 |
| 11/10/2023 | 85,10 | 84,78 | -0,49% | 84,75 | 85,74 | 85,01 | 84,78 | 84,95 | 745 | 70.229.463 |
| 10/10/2023 | 85,22 | 85,20 | -0,04% | 84,72 | 85,44 | 84,98 | 84,86 | 85,20 | 251 | 59.444.935 |
| 9/10/2023 | 85,45 | 85,23 | -0,26% | 84,53 | 85,45 | 84,82 | 84,90 | 85,23 | 586 | 72.277.298 |
| 6/10/2023 | 85,17 | 85,45 | +0,20% | 84,51 | 85,86 | 85,07 | 85,01 | 85,45 | 497 | 77.615.743 |
| 5/10/2023 | 86,60 | 85,28 | -0,36% | 84,98 | 86,60 | 85,25 | 85,28 | 85,50 | 1.065 | 105.121.982 |
| 4/10/2023 | 86,12 | 85,59 | -0,62% | 85,10 | 86,25 | 85,65 | 85,50 | 85,59 | 264 | 35.497.049 |
| 3/10/2023 | 86,84 | 86,12 | +1,14% | 85,50 | 86,84 | 85,86 | 85,73 | 86,12 | 332 | 41.524.654 |
| 2/10/2023 | 85,68 | 85,15 | -1,14% | 85,01 | 85,71 | 85,29 | 85,06 | 85,48 | 417 | 44.055.096 |
| 29/9/2023 | 86,03 | 86,13 | +0,85% | 85,35 | 86,48 | 85,95 | 86,12 | 86,13 | 300 | 37.474.766 |
| 28/9/2023 | 86,61 | 85,40 | -0,23% | 85,06 | 86,63 | 85,66 | 85,40 | 85,92 | 359 | 43.456.782 |
| 27/9/2023 | 86,23 | 85,60 | -0,73% | 85,01 | 86,43 | 85,60 | 85,60 | 85,71 | 655 | 152.697.157 |
| 26/9/2023 | 87,37 | 86,23 | -1,11% | 86,00 | 87,37 | 86,47 | 86,06 | 86,23 | 253 | 60.153.620 |
| 25/9/2023 | 87,38 | 87,20 | +0,24% | 86,62 | 87,38 | 86,87 | 86,80 | 87,20 | 198 | 17.600.040 |
| 22/9/2023 | 86,66 | 86,99 | +0,79% | 86,31 | 86,99 | 86,68 | 86,90 | 86,99 | 200 | 15.430.198 |
| 21/9/2023 | 86,86 | 86,31 | +0,30% | 85,99 | 86,86 | 86,47 | 86,05 | 86,31 | 235 | 30.759.824 |
| 20/9/2023 | 86,90 | 86,05 | -1,04% | 86,03 | 87,75 | 86,72 | 86,05 | 86,72 | 301 | 43.335.841 |
| 19/9/2023 | 86,64 | 86,95 | +0,98% | 86,24 | 86,96 | 86,64 | 86,75 | 86,95 | 282 | 160.812.259 |
| 18/9/2023 | 86,32 | 86,11 | -0,01% | 85,80 | 87,42 | 85,95 | 85,86 | 86,11 | 1.007 | 126.502.079 |
| 15/9/2023 | 86,55 | 86,12 | -0,55% | 85,76 | 87,20 | 86,29 | 85,77 | 86,12 | 682 | 87.086.977 |
| 14/9/2023 | 86,95 | 86,60 | +0,35% | 86,02 | 87,24 | 86,43 | 86,56 | 86,60 | 216 | 12.774.492 |
| 13/9/2023 | 87,51 | 86,30 | -1,76% | 85,96 | 87,84 | 87,07 | 86,30 | 86,99 | 368 | 53.427.197 |
| 12/9/2023 | 87,79 | 87,85 | +0,07% | 87,00 | 87,90 | 87,45 | 87,24 | 87,85 | 183 | 12.463.004 |
| 11/9/2023 | 87,30 | 87,79 | +0,56% | 87,08 | 87,79 | 87,32 | 87,25 | 87,79 | 193 | 12.400.413 |