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.
SANB11F - SANTANDER BR - UNT
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 29,19 | 28,61 | -2,29% | 28,55 | 29,30 | 28,84 | 28,61 | 28,71 | 1.465 | 37.751.913 |
| 5/9/2025 | 28,07 | 29,28 | +3,32% | 28,07 | 29,38 | 28,99 | 29,15 | 29,28 | 1.687 | 46.008.059 |
| 4/9/2025 | 28,04 | 28,34 | +1,32% | 27,97 | 28,39 | 28,18 | 28,20 | 28,34 | 1.695 | 38.642.738 |
| 3/9/2025 | 28,24 | 27,97 | -1,48% | 27,97 | 28,45 | 28,19 | 27,97 | 28,11 | 1.653 | 31.737.935 |
| 2/9/2025 | 28,03 | 28,39 | +1,10% | 27,82 | 28,44 | 28,23 | 28,14 | 28,39 | 1.484 | 42.841.114 |
| 1/9/2025 | 28,48 | 28,08 | -1,20% | 28,04 | 28,59 | 28,32 | 28,08 | 28,23 | 1.379 | 32.279.883 |
| 29/8/2025 | 28,18 | 28,42 | +1,00% | 28,14 | 28,50 | 28,32 | 28,32 | 28,42 | 1.262 | 38.094.312 |
| 28/8/2025 | 27,79 | 28,14 | +1,19% | 27,71 | 28,59 | 28,25 | 28,14 | 28,20 | 1.674 | 49.461.450 |
| 27/8/2025 | 27,31 | 27,81 | +0,65% | 27,16 | 27,81 | 27,49 | 27,79 | 27,82 | 1.139 | 27.014.097 |
| 26/8/2025 | 27,40 | 27,63 | +0,51% | 27,31 | 27,69 | 27,53 | 27,62 | 27,63 | 1.142 | 36.055.477 |
| 25/8/2025 | 27,30 | 27,49 | +1,03% | 27,20 | 27,50 | 27,37 | 27,44 | 27,49 | 1.021 | 34.655.100 |
| 22/8/2025 | 26,56 | 27,21 | +2,56% | 26,50 | 27,33 | 27,10 | 27,18 | 27,21 | 1.011 | 23.522.206 |
| 21/8/2025 | 26,48 | 26,53 | +0,08% | 26,29 | 26,73 | 26,55 | 26,49 | 26,53 | 919 | 22.357.198 |
| 20/8/2025 | 26,06 | 26,51 | +2,00% | 25,82 | 26,56 | 26,27 | 26,34 | 26,51 | 1.641 | 36.425.230 |
| 19/8/2025 | 27,19 | 25,99 | -4,59% | 25,99 | 27,28 | 26,41 | 25,99 | 26,26 | 2.960 | 51.153.422 |
| 18/8/2025 | 27,10 | 27,24 | +1,41% | 26,94 | 27,43 | 27,26 | 27,15 | 27,24 | 1.069 | 26.656.788 |
| 15/8/2025 | 26,96 | 26,86 | -1,10% | 26,77 | 27,06 | 26,90 | 26,85 | 27,03 | 1.185 | 24.148.279 |
| 14/8/2025 | 26,98 | 27,16 | +0,63% | 26,70 | 27,34 | 27,05 | 26,92 | 27,16 | 1.056 | 23.993.161 |
| 13/8/2025 | 27,06 | 26,99 | -0,74% | 26,77 | 27,32 | 26,99 | 26,99 | 27,00 | 1.863 | 33.671.068 |
| 12/8/2025 | 26,71 | 27,19 | +1,91% | 26,71 | 27,43 | 27,23 | 27,19 | 27,29 | 1.529 | 41.891.024 |
| 11/8/2025 | 26,62 | 26,68 | -0,45% | 26,62 | 26,94 | 26,78 | 26,68 | 26,80 | 1.585 | 33.873.280 |
| 8/8/2025 | 26,47 | 26,80 | +0,75% | 26,28 | 26,86 | 26,68 | 26,76 | 26,80 | 1.371 | 28.302.225 |
| 7/8/2025 | 26,44 | 26,60 | +1,29% | 26,29 | 26,81 | 26,60 | 26,60 | 26,62 | 1.435 | 28.038.375 |
| 6/8/2025 | 26,20 | 26,26 | +0,31% | 26,20 | 26,54 | 26,36 | 26,26 | 26,30 | 1.333 | 26.580.725 |
| 5/8/2025 | 26,34 | 26,18 | -0,91% | 26,18 | 26,68 | 26,42 | 26,18 | 26,22 | 1.155 | 26.397.599 |
| 4/8/2025 | 26,27 | 26,42 | +1,58% | 26,01 | 26,43 | 26,25 | 26,28 | 26,42 | 1.283 | 29.232.408 |
| 1/8/2025 | 26,39 | 26,01 | -1,22% | 25,87 | 26,85 | 26,32 | 25,92 | 26,01 | 2.078 | 38.057.773 |
| 31/7/2025 | 26,27 | 26,33 | -1,35% | 26,15 | 26,51 | 26,34 | 26,33 | 26,43 | 1.204 | 28.346.577 |
| 30/7/2025 | 26,25 | 26,69 | +1,10% | 25,52 | 26,70 | 26,23 | 26,56 | 26,69 | 2.024 | 48.992.044 |
| 29/7/2025 | 26,35 | 26,40 | +0,08% | 26,24 | 26,68 | 26,51 | 26,40 | 26,50 | 1.046 | 24.883.105 |
| 28/7/2025 | 26,61 | 26,38 | +0,15% | 26,36 | 26,75 | 26,54 | 26,38 | 26,49 | 1.266 | 29.307.752 |
| 25/7/2025 | 26,38 | 26,34 | -0,23% | 26,33 | 26,67 | 26,40 | 26,34 | 26,49 | 949 | 24.534.350 |
| 24/7/2025 | 26,48 | 26,40 | -1,35% | 26,07 | 26,51 | 26,26 | 26,30 | 26,40 | 1.046 | 29.751.041 |
| 23/7/2025 | 26,71 | 26,76 | +0,75% | 26,20 | 26,89 | 26,58 | 26,75 | 26,76 | 1.207 | 29.459.739 |
| 22/7/2025 | 26,55 | 26,56 | +1,37% | 26,02 | 26,56 | 26,22 | 26,25 | 26,56 | 1.501 | 37.742.347 |
| 21/7/2025 | 26,35 | 26,20 | -0,68% | 26,10 | 26,52 | 26,26 | 26,17 | 26,20 | 1.938 | 48.133.395 |
| 18/7/2025 | 27,61 | 26,38 | -6,69% | 26,38 | 27,61 | 26,83 | 27,87 | 26,40 | 3.046 | 54.837.503 |
| 17/7/2025 | 27,80 | 28,27 | +1,87% | 27,66 | 28,27 | 27,92 | 28,15 | 28,27 | 1.466 | 37.482.399 |
| 16/7/2025 | 27,80 | 27,75 | +0,36% | 27,22 | 27,83 | 27,55 | 27,60 | 27,75 | 1.703 | 35.735.649 |
| 15/7/2025 | 27,15 | 27,65 | +1,47% | 27,13 | 27,65 | 27,37 | 27,60 | 27,65 | 1.637 | 38.592.778 |
| 14/7/2025 | 27,75 | 27,25 | -1,62% | 27,15 | 27,84 | 27,36 | 27,25 | 27,26 | 2.336 | 44.176.993 |
| 11/7/2025 | 27,96 | 27,70 | -0,61% | 27,61 | 28,20 | 27,81 | 27,70 | 27,73 | 2.015 | 45.757.876 |
| 10/7/2025 | 28,50 | 27,87 | -2,99% | 27,87 | 28,50 | 28,08 | 27,87 | 28,12 | 1.734 | 37.089.243 |
| 9/7/2025 | 29,00 | 28,73 | -1,00% | 28,57 | 29,04 | 28,79 | 28,73 | 28,77 | 1.108 | 23.589.194 |
| 8/7/2025 | 29,39 | 29,02 | +0,24% | 28,81 | 29,40 | 28,94 | 28,92 | 29,02 | 1.147 | 24.694.712 |
| 7/7/2025 | 29,31 | 28,95 | -0,99% | 28,92 | 29,47 | 29,11 | 28,95 | 29,00 | 1.528 | 39.186.490 |
| 4/7/2025 | 29,41 | 29,24 | -0,58% | 29,07 | 29,51 | 29,26 | 29,24 | 29,30 | 1.127 | 28.828.090 |
| 3/7/2025 | 29,35 | 29,41 | +0,03% | 29,34 | 29,76 | 29,50 | 29,41 | 29,62 | 1.451 | 26.349.079 |
| 2/7/2025 | 30,23 | 29,40 | -2,81% | 29,35 | 30,23 | 29,59 | 29,40 | 29,67 | 1.280 | 35.323.406 |
| 1/7/2025 | 29,41 | 30,25 | +1,34% | 29,41 | 30,25 | 29,87 | 30,20 | 30,25 | 1.595 | 39.086.550 |
| 30/6/2025 | 29,03 | 29,85 | +2,16% | 28,90 | 29,85 | 29,45 | 29,44 | 29,85 | 1.148 | 31.606.583 |
| 27/6/2025 | 29,24 | 29,22 | -0,07% | 28,88 | 29,31 | 29,18 | 29,10 | 29,22 | 640 | 17.842.981 |
| 26/6/2025 | 29,20 | 29,24 | +0,14% | 29,08 | 29,38 | 29,23 | 29,22 | 29,24 | 810 | 19.921.129 |
| 25/6/2025 | 29,43 | 29,20 | -1,55% | 29,03 | 29,56 | 29,16 | 29,08 | 29,20 | 895 | 21.675.411 |
| 24/6/2025 | 28,96 | 29,66 | +1,89% | 28,96 | 30,15 | 29,73 | 29,60 | 29,66 | 1.054 | 30.155.860 |
| 23/6/2025 | 29,47 | 29,11 | -0,65% | 28,85 | 29,69 | 29,06 | 29,04 | 29,11 | 1.233 | 30.749.848 |
| 20/6/2025 | 29,93 | 29,30 | -2,79% | 29,30 | 30,11 | 29,56 | 29,30 | 29,38 | 906 | 29.571.655 |
| 18/6/2025 | 30,15 | 30,14 | +0,63% | 29,81 | 30,25 | 30,04 | 29,94 | 30,14 | 656 | 21.187.515 |
| 17/6/2025 | 29,96 | 29,95 | -0,17% | 29,69 | 30,15 | 29,87 | 29,95 | 30,05 | 773 | 21.137.387 |
| 16/6/2025 | 30,19 | 30,00 | +0,37% | 29,81 | 30,33 | 30,17 | 30,00 | 30,07 | 1.016 | 27.532.207 |
| 13/6/2025 | 29,90 | 29,89 | -0,03% | 29,46 | 30,18 | 29,85 | 29,88 | 29,89 | 817 | 28.029.505 |
| 12/6/2025 | 29,87 | 29,90 | -1,29% | 29,61 | 30,03 | 29,81 | 29,80 | 29,90 | 922 | 28.754.513 |
| 11/6/2025 | 28,98 | 30,29 | +5,54% | 28,98 | 30,34 | 29,95 | 30,13 | 30,29 | 2.278 | 67.834.677 |
| 10/6/2025 | 28,73 | 28,70 | -0,31% | 28,54 | 29,01 | 28,73 | 28,70 | 28,82 | 944 | 27.468.998 |
| 9/6/2025 | 28,69 | 28,79 | +0,35% | 28,36 | 28,84 | 28,63 | 28,60 | 28,79 | 1.223 | 34.016.721 |
| 6/6/2025 | 28,93 | 28,69 | -0,21% | 28,57 | 29,05 | 28,72 | 28,60 | 28,69 | 1.022 | 34.305.940 |
| 5/6/2025 | 29,00 | 28,75 | -1,20% | 28,74 | 29,15 | 28,90 | 28,75 | 28,87 | 1.047 | 33.447.552 |
| 4/6/2025 | 29,75 | 29,10 | -2,77% | 29,00 | 30,00 | 29,37 | 29,05 | 29,10 | 1.096 | 32.954.250 |
| 3/6/2025 | 29,38 | 29,93 | +1,35% | 29,22 | 29,93 | 29,56 | 29,60 | 29,93 | 974 | 32.185.685 |
| 2/6/2025 | 30,08 | 29,53 | -0,87% | 29,20 | 30,11 | 29,50 | 29,39 | 29,53 | 1.790 | 43.392.049 |
| 30/5/2025 | 29,76 | 29,79 | -0,03% | 29,37 | 29,87 | 29,61 | 29,72 | 29,79 | 1.235 | 26.673.123 |
| 29/5/2025 | 29,97 | 29,80 | -0,57% | 29,65 | 30,04 | 29,87 | 29,80 | 30,02 | 930 | 19.796.255 |
| 28/5/2025 | 30,24 | 29,97 | +0,10% | 29,84 | 30,34 | 30,03 | 29,90 | 29,97 | 959 | 30.025.862 |
| 27/5/2025 | 30,18 | 29,94 | -0,80% | 29,94 | 30,69 | 30,33 | 29,94 | 30,01 | 1.035 | 38.825.040 |
| 26/5/2025 | 29,91 | 30,18 | +0,94% | 29,78 | 30,40 | 29,98 | 30,18 | 30,29 | 1.007 | 27.274.987 |
| 23/5/2025 | 29,65 | 29,90 | +0,61% | 28,93 | 29,90 | 29,48 | 29,62 | 29,90 | 843 | 32.702.022 |
| 22/5/2025 | 30,03 | 29,72 | -0,73% | 29,52 | 30,03 | 29,75 | 29,51 | 29,72 | 1.057 | 35.558.068 |
| 21/5/2025 | 30,09 | 29,94 | -1,84% | 29,54 | 30,40 | 29,90 | 29,75 | 29,94 | 1.105 | 30.152.012 |
| 20/5/2025 | 30,51 | 30,50 | -0,65% | 30,29 | 30,62 | 30,42 | 30,34 | 30,50 | 830 | 28.579.326 |
| 19/5/2025 | 30,05 | 30,70 | +1,22% | 30,05 | 30,70 | 30,44 | 30,56 | 30,70 | 1.166 | 41.351.761 |
| 16/5/2025 | 30,18 | 30,33 | +0,40% | 29,99 | 30,50 | 30,18 | 30,25 | 30,33 | 1.028 | 35.112.023 |
| 15/5/2025 | 30,41 | 30,21 | -1,27% | 30,12 | 30,72 | 30,46 | 30,21 | 30,40 | 1.134 | 32.382.810 |
| 14/5/2025 | 30,30 | 30,60 | +0,66% | 30,18 | 30,68 | 30,47 | 30,52 | 30,60 | 905 | 31.149.849 |
| 13/5/2025 | 29,52 | 30,40 | +2,05% | 29,52 | 30,40 | 30,07 | 30,30 | 30,40 | 1.457 | 33.635.777 |
| 12/5/2025 | 29,99 | 29,79 | -0,70% | 29,54 | 30,12 | 29,69 | 29,75 | 29,79 | 1.112 | 33.377.665 |
| 9/5/2025 | 29,67 | 30,00 | +0,64% | 29,58 | 30,25 | 29,95 | 29,94 | 30,00 | 1.164 | 45.971.649 |
| 8/5/2025 | 28,64 | 29,81 | +4,16% | 28,64 | 30,04 | 29,71 | 29,58 | 29,81 | 1.914 | 55.483.402 |
| 7/5/2025 | 28,45 | 28,62 | +0,46% | 28,38 | 28,79 | 28,56 | 28,55 | 28,62 | 959 | 24.377.507 |
| 6/5/2025 | 28,60 | 28,49 | -0,73% | 28,30 | 28,93 | 28,65 | 28,35 | 28,49 | 1.217 | 25.933.045 |
| 5/5/2025 | 29,04 | 28,70 | -1,78% | 28,43 | 29,33 | 28,86 | 28,65 | 28,70 | 1.189 | 29.524.765 |
| 2/5/2025 | 29,00 | 29,22 | +2,35% | 28,96 | 29,52 | 29,23 | 29,13 | 29,22 | 2.140 | 46.032.731 |
| 29/4/2025 | 28,13 | 28,55 | +1,21% | 28,13 | 28,95 | 28,61 | 28,41 | 28,55 | 1.439 | 38.741.394 |
| 28/4/2025 | 27,88 | 28,21 | +1,47% | 27,86 | 28,25 | 28,10 | 28,20 | 28,21 | 1.069 | 31.953.890 |
| 25/4/2025 | 28,00 | 27,80 | -0,36% | 27,63 | 28,15 | 27,91 | 27,80 | 27,98 | 1.132 | 28.421.689 |
| 24/4/2025 | 27,05 | 27,90 | +3,33% | 27,05 | 27,99 | 27,58 | 27,75 | 27,90 | 1.091 | 37.043.830 |
| 23/4/2025 | 27,11 | 27,00 | +1,12% | 27,00 | 27,34 | 27,13 | 27,00 | 27,08 | 1.146 | 27.049.952 |
| 22/4/2025 | 26,49 | 26,70 | -1,29% | 26,35 | 26,97 | 26,69 | 26,70 | 26,87 | 1.725 | 35.491.700 |
| 17/4/2025 | 27,20 | 27,05 | -0,18% | 27,00 | 27,56 | 27,28 | 27,05 | 27,25 | 1.379 | 34.704.007 |
| 16/4/2025 | 26,96 | 27,10 | +0,44% | 26,83 | 27,35 | 27,10 | 27,10 | 27,26 | 1.222 | 32.206.802 |
| 15/4/2025 | 26,55 | 26,98 | +0,26% | 26,48 | 27,48 | 27,19 | 26,98 | 27,20 | 1.542 | 34.309.561 |
| 14/4/2025 | 26,85 | 26,91 | +1,82% | 26,33 | 27,03 | 26,65 | 26,85 | 26,91 | 1.349 | 36.893.041 |
| 11/4/2025 | 26,59 | 26,43 | +0,88% | 26,35 | 26,80 | 26,57 | 26,43 | 26,50 | 1.065 | 30.213.241 |
| 10/4/2025 | 26,74 | 26,20 | -1,87% | 26,05 | 26,80 | 26,35 | 26,20 | 26,43 | 958 | 25.726.075 |
| 9/4/2025 | 25,90 | 26,70 | +3,01% | 25,60 | 26,90 | 26,25 | 26,68 | 26,70 | 1.177 | 42.362.285 |
| 8/4/2025 | 27,03 | 25,92 | -1,82% | 25,82 | 27,10 | 26,21 | 25,92 | 26,14 | 1.251 | 40.476.472 |
| 7/4/2025 | 26,39 | 26,40 | -1,05% | 25,95 | 26,95 | 26,31 | 26,40 | 26,70 | 1.509 | 45.069.076 |
| 4/4/2025 | 27,18 | 26,68 | -3,19% | 26,35 | 27,31 | 26,62 | 26,63 | 26,68 | 1.649 | 43.674.467 |
| 3/4/2025 | 27,10 | 27,56 | +0,62% | 26,98 | 27,81 | 27,51 | 27,53 | 27,60 | 1.567 | 35.972.857 |
| 2/4/2025 | 26,70 | 27,39 | +2,05% | 26,58 | 27,39 | 27,19 | 27,17 | 27,39 | 1.515 | 54.204.134 |
| 1/4/2025 | 26,76 | 26,84 | +0,34% | 26,51 | 27,34 | 26,98 | 26,80 | 26,84 | 2.317 | 36.445.571 |
| 31/3/2025 | 27,13 | 26,75 | -2,44% | 26,52 | 27,13 | 26,75 | 26,75 | 26,82 | 1.356 | 28.344.170 |
| 28/3/2025 | 27,46 | 27,42 | +0,29% | 27,16 | 27,75 | 27,43 | 27,35 | 27,42 | 1.473 | 46.331.401 |
| 27/3/2025 | 27,20 | 27,34 | -0,18% | 27,05 | 27,51 | 27,26 | 27,34 | 27,51 | 798 | 24.997.652 |
| 26/3/2025 | 27,00 | 27,39 | +1,26% | 27,00 | 27,52 | 27,28 | 27,38 | 27,39 | 1.251 | 35.267.717 |
| 25/3/2025 | 26,75 | 27,05 | +1,50% | 26,65 | 27,27 | 27,06 | 27,05 | 27,17 | 1.162 | 34.606.219 |
| 24/3/2025 | 26,91 | 26,65 | -1,08% | 26,48 | 26,91 | 26,67 | 26,60 | 26,65 | 970 | 30.856.261 |
| 21/3/2025 | 26,54 | 26,94 | +0,90% | 26,50 | 26,94 | 26,67 | 26,77 | 26,94 | 1.244 | 44.070.309 |
| 20/3/2025 | 26,94 | 26,70 | -1,51% | 26,58 | 27,02 | 26,76 | 26,70 | 26,75 | 948 | 27.426.458 |
| 19/3/2025 | 26,95 | 27,11 | +2,11% | 26,57 | 27,21 | 26,93 | 26,97 | 27,11 | 1.183 | 32.292.820 |
| 18/3/2025 | 26,75 | 26,55 | -0,93% | 26,55 | 26,97 | 26,76 | 26,51 | 26,55 | 1.279 | 29.730.975 |
| 17/3/2025 | 26,24 | 26,80 | +2,21% | 26,07 | 26,81 | 26,56 | 26,28 | 26,80 | 953 | 32.681.557 |
| 14/3/2025 | 25,46 | 26,22 | +3,68% | 25,24 | 26,26 | 25,87 | 26,07 | 26,22 | 1.058 | 32.762.139 |
| 13/3/2025 | 25,07 | 25,29 | +1,16% | 24,86 | 25,48 | 25,24 | 25,29 | 25,34 | 1.115 | 30.649.961 |
| 12/3/2025 | 24,87 | 25,00 | -0,16% | 24,78 | 25,16 | 24,95 | 24,94 | 25,00 | 1.851 | 39.229.060 |
| 11/3/2025 | 25,38 | 25,04 | -1,42% | 24,95 | 25,48 | 25,09 | 25,04 | 25,15 | 2.047 | 41.829.026 |
| 10/3/2025 | 25,94 | 25,40 | -1,93% | 25,37 | 26,00 | 25,56 | 25,40 | 25,50 | 1.559 | 29.778.836 |
| 7/3/2025 | 25,32 | 25,90 | +1,25% | 25,16 | 26,15 | 25,74 | 25,85 | 26,10 | 1.496 | 54.754.701 |
| 6/3/2025 | 25,53 | 25,58 | -0,43% | 25,11 | 25,66 | 25,40 | 25,40 | 25,58 | 1.677 | 44.714.707 |
| 5/3/2025 | 25,18 | 25,69 | +1,62% | 25,12 | 25,69 | 25,39 | 25,40 | 25,69 | 2.629 | 31.721.083 |
| 28/2/2025 | 26,00 | 25,28 | -3,33% | 25,28 | 26,19 | 25,67 | 25,28 | 25,35 | 2.096 | 50.815.160 |
| 27/2/2025 | 26,52 | 26,15 | -2,06% | 26,15 | 26,75 | 26,44 | 26,15 | 26,54 | 753 | 24.542.976 |
| 26/2/2025 | 26,63 | 26,70 | +1,25% | 26,49 | 26,90 | 26,73 | 26,57 | 26,70 | 940 | 29.544.698 |
| 25/2/2025 | 26,30 | 26,37 | +0,80% | 26,25 | 26,68 | 26,52 | 26,37 | 26,60 | 907 | 26.480.966 |
| 24/2/2025 | 26,15 | 26,16 | -0,80% | 26,05 | 26,67 | 26,38 | 26,16 | 26,50 | 1.146 | 26.135.121 |
| 21/2/2025 | 26,53 | 26,37 | -0,49% | 26,04 | 26,53 | 26,24 | 26,10 | 26,37 | 892 | 23.500.605 |
| 20/2/2025 | 26,55 | 26,50 | +0,84% | 26,22 | 26,68 | 26,47 | 26,39 | 26,50 | 1.140 | 29.735.430 |
| 19/2/2025 | 26,72 | 26,28 | -2,41% | 26,22 | 26,76 | 26,43 | 26,25 | 26,28 | 1.594 | 61.448.388 |
| 18/2/2025 | 26,69 | 26,93 | +0,26% | 26,43 | 26,98 | 26,80 | 26,75 | 26,93 | 851 | 19.020.591 |
| 17/2/2025 | 26,40 | 26,86 | +0,60% | 26,40 | 26,92 | 26,78 | 26,65 | 26,86 | 1.183 | 27.862.016 |
| 14/2/2025 | 25,88 | 26,70 | +4,09% | 25,84 | 26,70 | 26,33 | 26,55 | 26,70 | 1.300 | 23.096.806 |
| 13/2/2025 | 26,15 | 25,65 | -1,46% | 25,65 | 26,18 | 25,91 | 25,65 | 25,77 | 1.381 | 27.350.305 |
| 12/2/2025 | 26,25 | 26,03 | -0,76% | 26,03 | 26,63 | 26,26 | 26,03 | 26,23 | 1.915 | 38.760.143 |
| 11/2/2025 | 26,19 | 26,23 | +0,50% | 26,08 | 26,71 | 26,42 | 26,23 | 26,31 | 1.348 | 33.892.117 |
| 10/2/2025 | 26,41 | 26,10 | -0,53% | 26,10 | 26,79 | 26,36 | 26,10 | 26,18 | 1.659 | 29.457.915 |
| 7/2/2025 | 26,88 | 26,24 | -3,53% | 26,18 | 27,01 | 26,50 | 26,24 | 26,52 | 1.119 | 57.554.356 |
| 6/2/2025 | 27,08 | 27,20 | -0,37% | 26,60 | 27,20 | 26,93 | 26,94 | 27,20 | 1.493 | 53.426.811 |
| 5/2/2025 | 26,15 | 27,30 | +6,27% | 26,15 | 27,30 | 26,87 | 27,03 | 27,30 | 1.801 | 72.574.599 |
| 4/2/2025 | 25,91 | 25,69 | -0,81% | 25,40 | 26,00 | 25,68 | 25,40 | 25,69 | 1.161 | 23.151.722 |
| 3/2/2025 | 25,96 | 25,90 | -0,19% | 25,68 | 25,99 | 25,84 | 25,90 | 25,99 | 2.922 | 37.356.155 |
| 31/1/2025 | 25,75 | 25,95 | +0,50% | 25,66 | 25,95 | 25,83 | 25,69 | 25,95 | 881 | 25.724.272 |
| 30/1/2025 | 24,83 | 25,82 | +3,61% | 24,83 | 25,84 | 25,45 | 25,68 | 25,82 | 1.462 | 26.200.481 |
| 29/1/2025 | 24,98 | 24,92 | -0,72% | 24,83 | 25,17 | 24,98 | 24,85 | 24,92 | 1.139 | 23.267.164 |
| 28/1/2025 | 25,10 | 25,10 | +0,44% | 24,80 | 25,15 | 24,96 | 24,99 | 25,10 | 1.250 | 32.134.786 |
| 27/1/2025 | 24,80 | 24,99 | +0,97% | 24,57 | 25,18 | 24,97 | 24,99 | 25,00 | 1.716 | 57.771.747 |
| 24/1/2025 | 24,58 | 24,75 | +0,61% | 24,45 | 24,79 | 24,66 | 24,67 | 24,75 | 1.069 | 17.133.251 |
| 23/1/2025 | 24,95 | 24,60 | -3,30% | 24,41 | 25,05 | 24,69 | 24,45 | 24,60 | 1.086 | 30.591.198 |
| 22/1/2025 | 25,04 | 25,44 | +0,63% | 24,80 | 25,68 | 25,07 | 25,30 | 25,44 | 2.040 | 44.061.035 |
| 21/1/2025 | 25,09 | 25,28 | +1,12% | 24,82 | 25,28 | 25,03 | 25,16 | 25,28 | 1.136 | 39.170.566 |
| 20/1/2025 | 24,86 | 25,00 | +0,77% | 24,63 | 25,02 | 24,86 | 24,95 | 25,00 | 1.306 | 29.779.419 |
| 17/1/2025 | 25,05 | 24,81 | -1,16% | 24,71 | 25,14 | 24,87 | 24,81 | 24,96 | 1.609 | 32.909.863 |
| 16/1/2025 | 24,98 | 25,10 | -0,04% | 24,65 | 25,10 | 24,85 | 24,91 | 25,10 | 1.265 | 29.942.748 |
| 15/1/2025 | 24,18 | 25,11 | +4,54% | 24,13 | 25,11 | 24,53 | 25,00 | 25,11 | 1.660 | 27.120.194 |
| 14/1/2025 | 23,91 | 24,02 | +0,46% | 23,72 | 24,18 | 23,90 | 24,02 | 24,18 | 1.294 | 29.624.946 |
| 13/1/2025 | 23,95 | 23,91 | +0,63% | 23,78 | 24,25 | 24,00 | 23,91 | 24,00 | 1.675 | 27.732.511 |
| 10/1/2025 | 24,05 | 23,76 | -0,79% | 23,67 | 24,07 | 23,85 | 23,76 | 23,95 | 1.570 | 30.287.839 |
| 9/1/2025 | 24,05 | 23,95 | -0,37% | 23,93 | 24,15 | 24,04 | 23,95 | 24,20 | 1.047 | 19.691.161 |
| 8/1/2025 | 24,37 | 24,04 | -1,07% | 23,90 | 24,40 | 24,12 | 24,04 | 24,22 | 1.425 | 35.758.725 |
| 7/1/2025 | 24,03 | 24,30 | +1,50% | 24,03 | 24,39 | 24,22 | 24,30 | 24,31 | 2.509 | 50.708.172 |
| 6/1/2025 | 23,55 | 23,94 | +2,66% | 23,46 | 24,07 | 23,81 | 23,80 | 23,94 | 1.777 | 32.689.575 |
| 3/1/2025 | 23,75 | 23,32 | -1,60% | 23,24 | 23,87 | 23,56 | 23,24 | 23,58 | 2.515 | 84.776.069 |
| 2/1/2025 | 24,19 | 23,70 | -1,04% | 23,20 | 24,32 | 23,56 | 23,70 | 23,97 | 3.284 | 52.312.937 |
| 30/12/2024 | 23,64 | 23,95 | +0,84% | 23,61 | 23,95 | 23,77 | 23,81 | 23,95 | 1.502 | 28.392.938 |
| 27/12/2024 | 24,01 | 23,75 | -0,88% | 23,53 | 24,01 | 23,73 | 23,56 | 23,75 | 2.175 | 42.942.605 |
| 26/12/2024 | 23,69 | 23,96 | +1,87% | 23,54 | 24,04 | 23,80 | 23,82 | 23,96 | 1.465 | 32.395.214 |
| 23/12/2024 | 24,26 | 23,52 | -3,13% | 23,52 | 24,26 | 23,75 | 23,52 | 23,60 | 2.841 | 49.204.442 |
| 20/12/2024 | 23,74 | 24,28 | +1,17% | 23,65 | 24,28 | 23,95 | 24,10 | 24,28 | 1.750 | 32.821.880 |
| 19/12/2024 | 23,66 | 24,00 | +0,76% | 23,34 | 24,00 | 23,67 | 23,68 | 24,06 | 1.869 | 44.085.240 |
| 18/12/2024 | 24,61 | 23,82 | -4,57% | 23,41 | 24,61 | 23,82 | 23,58 | 23,82 | 2.534 | 67.311.507 |
| 17/12/2024 | 24,19 | 24,96 | +4,04% | 23,89 | 24,96 | 24,21 | 24,73 | 24,96 | 1.716 | 36.933.388 |
| 16/12/2024 | 24,30 | 23,99 | -1,52% | 23,91 | 24,49 | 24,25 | 23,99 | 24,00 | 2.697 | 46.199.327 |
| 13/12/2024 | 24,76 | 24,36 | -1,62% | 24,36 | 25,20 | 24,55 | 24,36 | 24,59 | 2.411 | 59.424.308 |
| 12/12/2024 | 25,57 | 24,76 | -3,24% | 24,60 | 25,57 | 24,95 | 24,76 | 25,20 | 2.445 | 45.109.711 |
| 11/12/2024 | 25,51 | 25,59 | +0,31% | 24,87 | 25,83 | 25,27 | 25,45 | 25,59 | 2.240 | 37.681.349 |
| 10/12/2024 | 25,40 | 25,51 | +0,16% | 24,73 | 25,51 | 25,05 | 25,25 | 25,59 | 1.608 | 53.110.892 |
| 9/12/2024 | 25,48 | 25,47 | -0,51% | 25,12 | 25,64 | 25,41 | 25,19 | 25,47 | 1.803 | 34.873.837 |
| 6/12/2024 | 25,75 | 25,60 | -0,19% | 25,25 | 25,75 | 25,47 | 25,29 | 25,60 | 1.819 | 43.945.104 |
| 5/12/2024 | 25,50 | 25,65 | +0,79% | 25,50 | 25,95 | 25,69 | 25,65 | 25,70 | 1.279 | 29.412.256 |
| 4/12/2024 | 25,29 | 25,45 | +0,67% | 24,93 | 25,49 | 25,19 | 25,27 | 25,45 | 1.335 | 29.482.829 |
| 3/12/2024 | 24,95 | 25,28 | +2,31% | 24,74 | 25,50 | 24,94 | 25,06 | 25,28 | 1.562 | 42.340.838 |
| 2/12/2024 | 25,12 | 24,71 | -1,51% | 24,55 | 25,12 | 24,73 | 24,71 | 24,90 | 2.989 | 53.648.526 |
| 29/11/2024 | 25,10 | 25,09 | -0,04% | 24,48 | 25,38 | 24,79 | 24,95 | 25,09 | 2.291 | 69.032.733 |
| 28/11/2024 | 25,69 | 25,10 | -2,33% | 24,82 | 26,19 | 25,22 | 24,95 | 25,10 | 2.328 | 67.458.791 |
| 27/11/2024 | 26,59 | 25,70 | -3,13% | 25,62 | 26,70 | 26,08 | 25,70 | 25,88 | 2.449 | 45.651.905 |
| 26/11/2024 | 26,45 | 26,53 | +0,08% | 26,32 | 26,86 | 26,56 | 26,53 | 26,61 | 1.713 | 32.919.412 |
| 25/11/2024 | 26,60 | 26,51 | +1,69% | 26,28 | 26,99 | 26,53 | 26,30 | 26,51 | 1.499 | 50.923.434 |
| 22/11/2024 | 25,40 | 26,07 | +3,62% | 25,19 | 26,26 | 25,70 | 26,07 | 26,10 | 1.964 | 50.521.849 |
| 21/11/2024 | 25,48 | 25,16 | +0,04% | 24,98 | 25,52 | 25,10 | 25,16 | 25,30 | 2.937 | 71.739.337 |
| 19/11/2024 | 25,59 | 25,15 | -1,30% | 25,14 | 25,59 | 25,28 | 25,15 | 25,43 | 2.456 | 62.850.730 |
| 18/11/2024 | 25,70 | 25,48 | -1,16% | 25,32 | 25,87 | 25,54 | 25,31 | 25,48 | 2.908 | 63.251.793 |
| 14/11/2024 | 26,07 | 25,78 | -1,11% | 25,65 | 26,14 | 25,84 | 25,72 | 25,78 | 3.291 | 69.525.265 |
| 13/11/2024 | 26,16 | 26,07 | -0,31% | 26,06 | 26,94 | 26,14 | 26,07 | 26,48 | 2.054 | 53.330.186 |
| 12/11/2024 | 26,37 | 26,15 | -0,95% | 26,15 | 26,53 | 26,32 | 26,15 | 26,17 | 2.581 | 51.607.804 |
| 11/11/2024 | 26,70 | 26,40 | -1,23% | 26,39 | 26,98 | 26,61 | 26,39 | 26,40 | 2.882 | 61.964.559 |
| 8/11/2024 | 26,99 | 26,73 | -0,67% | 26,70 | 27,03 | 26,81 | 26,73 | 26,87 | 2.812 | 44.664.975 |
| 7/11/2024 | 27,10 | 26,91 | -0,88% | 26,83 | 27,30 | 27,03 | 26,91 | 27,01 | 1.255 | 36.175.098 |
| 6/11/2024 | 26,79 | 27,15 | +0,22% | 26,56 | 27,15 | 26,79 | 27,01 | 27,15 | 2.065 | 44.275.784 |
| 5/11/2024 | 26,83 | 27,09 | +0,37% | 26,67 | 27,17 | 26,83 | 26,88 | 27,09 | 1.543 | 35.877.094 |
| 4/11/2024 | 26,84 | 26,99 | +0,19% | 26,75 | 27,20 | 26,99 | 26,91 | 26,99 | 2.240 | 47.745.931 |
| 1/11/2024 | 27,32 | 26,94 | -1,97% | 26,63 | 27,37 | 26,89 | 26,94 | 26,95 | 3.497 | 59.382.256 |
| 31/10/2024 | 27,81 | 27,48 | -1,68% | 27,31 | 27,97 | 27,57 | 27,43 | 27,48 | 1.707 | 43.189.381 |
| 30/10/2024 | 27,62 | 27,95 | +1,30% | 27,52 | 28,06 | 27,87 | 27,82 | 27,95 | 1.490 | 44.503.221 |
| 29/10/2024 | 29,26 | 27,59 | -4,66% | 27,59 | 29,42 | 28,16 | 27,59 | 27,66 | 2.172 | 73.273.178 |
| 28/10/2024 | 28,60 | 28,94 | +1,37% | 28,60 | 28,96 | 28,82 | 28,72 | 28,94 | 1.356 | 30.514.812 |
| 25/10/2024 | 28,63 | 28,55 | +0,11% | 28,34 | 28,76 | 28,60 | 28,55 | 28,75 | 831 | 20.464.800 |
| 24/10/2024 | 28,42 | 28,52 | +0,42% | 28,39 | 28,84 | 28,62 | 28,52 | 28,80 | 762 | 20.716.123 |
| 23/10/2024 | 28,17 | 28,40 | +0,71% | 28,10 | 28,47 | 28,29 | 28,40 | 28,47 | 969 | 24.012.061 |
| 22/10/2024 | 28,40 | 28,20 | -0,49% | 28,11 | 28,49 | 28,25 | 28,19 | 28,20 | 1.515 | 33.587.009 |
| 21/10/2024 | 28,65 | 28,34 | -0,87% | 28,34 | 28,77 | 28,49 | 28,34 | 28,40 | 1.554 | 35.544.753 |
| 18/10/2024 | 28,66 | 28,59 | -1,11% | 28,26 | 28,84 | 28,44 | 28,59 | 28,64 | 1.397 | 30.537.281 |
| 17/10/2024 | 29,19 | 28,91 | 0,00% | 28,60 | 29,22 | 28,87 | 28,91 | 29,00 | 1.725 | 36.923.750 |
| 16/10/2024 | 28,96 | 28,91 | +0,31% | 28,76 | 29,22 | 29,00 | 28,91 | 29,06 | 1.555 | 31.193.771 |
| 15/10/2024 | 28,94 | 28,82 | -0,21% | 28,69 | 29,06 | 28,93 | 28,82 | 28,93 | 1.782 | 34.557.038 |
| 14/10/2024 | 28,58 | 28,88 | +0,77% | 28,54 | 29,06 | 28,79 | 28,88 | 28,99 | 1.900 | 37.460.192 |
| 11/10/2024 | 28,74 | 28,66 | +0,42% | 28,50 | 28,84 | 28,67 | 28,51 | 28,66 | 1.550 | 33.618.552 |
| 10/10/2024 | 28,51 | 28,54 | +0,11% | 28,28 | 28,73 | 28,43 | 28,46 | 28,54 | 877 | 22.871.668 |
| 9/10/2024 | 28,68 | 28,51 | -0,59% | 28,38 | 28,74 | 28,52 | 28,51 | 28,60 | 1.054 | 27.092.044 |
| 8/10/2024 | 28,72 | 28,68 | +0,10% | 28,34 | 28,72 | 28,52 | 28,50 | 28,68 | 1.812 | 28.990.130 |
| 7/10/2024 | 28,65 | 28,65 | +0,21% | 28,53 | 28,87 | 28,71 | 28,65 | 28,71 | 1.249 | 28.477.826 |
| 4/10/2024 | 28,43 | 28,59 | +0,14% | 28,36 | 28,75 | 28,61 | 28,57 | 28,59 | 1.425 | 27.183.227 |
| 3/10/2024 | 29,11 | 28,55 | -2,16% | 28,26 | 29,20 | 28,47 | 28,44 | 28,55 | 1.846 | 45.620.280 |
| 2/10/2024 | 28,80 | 29,18 | +2,71% | 28,56 | 29,20 | 29,07 | 29,06 | 29,18 | 1.706 | 35.572.359 |
| 1/10/2024 | 28,39 | 28,41 | +0,39% | 28,19 | 28,72 | 28,50 | 28,41 | 28,51 | 1.786 | 43.618.755 |
| 30/9/2024 | 28,68 | 28,30 | -2,65% | 28,30 | 28,79 | 28,52 | 28,30 | 28,40 | 1.594 | 32.611.782 |
| 26/9/2024 | 29,10 | 29,07 | -0,17% | 28,80 | 29,39 | 29,08 | 28,92 | 29,07 | 1.184 | 37.572.273 |
| 25/9/2024 | 29,05 | 29,12 | +0,76% | 28,91 | 29,35 | 29,12 | 29,08 | 29,12 | 976 | 27.377.886 |
| 24/9/2024 | 29,14 | 28,90 | +0,21% | 28,83 | 29,18 | 29,00 | 28,85 | 28,90 | 1.180 | 27.316.588 |
| 23/9/2024 | 29,51 | 28,84 | -2,07% | 28,58 | 29,53 | 28,96 | 28,84 | 28,85 | 1.996 | 36.709.114 |
| 20/9/2024 | 30,39 | 29,45 | -2,58% | 29,45 | 30,39 | 29,79 | 29,45 | 29,53 | 1.375 | 32.823.135 |
| 19/9/2024 | 30,40 | 30,23 | -1,47% | 30,21 | 30,45 | 30,31 | 30,23 | 30,34 | 1.451 | 24.606.665 |
| 18/9/2024 | 30,66 | 30,68 | +0,46% | 30,35 | 30,73 | 30,58 | 30,35 | 30,68 | 1.146 | 28.273.226 |
| 17/9/2024 | 30,60 | 30,54 | -0,07% | 30,35 | 30,66 | 30,53 | 30,54 | 30,65 | 1.047 | 23.083.767 |
| 16/9/2024 | 30,78 | 30,56 | -0,59% | 30,56 | 31,14 | 30,67 | 30,56 | 30,75 | 1.357 | 29.867.991 |
| 13/9/2024 | 30,63 | 30,74 | +0,20% | 30,40 | 31,12 | 30,86 | 30,74 | 30,96 | 1.057 | 34.323.387 |
| 12/9/2024 | 31,00 | 30,68 | -0,71% | 30,42 | 31,00 | 30,61 | 30,67 | 30,70 | 1.281 | 24.010.727 |
| 11/9/2024 | 31,23 | 30,90 | -0,68% | 30,76 | 31,26 | 30,96 | 30,90 | 31,09 | 1.433 | 40.077.930 |
| 10/9/2024 | 31,02 | 31,11 | +0,13% | 30,96 | 31,37 | 31,13 | 31,11 | 31,37 | 1.261 | 31.859.962 |
| 9/9/2024 | 31,26 | 31,07 | -0,16% | 30,99 | 31,38 | 31,22 | 31,07 | 31,20 | 1.149 | 32.679.049 |
| 6/9/2024 | 31,69 | 31,12 | -1,27% | 31,05 | 31,69 | 31,31 | 31,12 | 31,14 | 1.163 | 30.416.614 |
| 5/9/2024 | 31,76 | 31,52 | -0,88% | 31,39 | 31,76 | 31,54 | 31,50 | 31,52 | 1.045 | 26.382.185 |
| 4/9/2024 | 31,41 | 31,80 | +1,15% | 31,30 | 31,97 | 31,77 | 31,80 | 31,84 | 1.223 | 36.449.214 |
| 3/9/2024 | 31,40 | 31,44 | +0,64% | 30,88 | 31,55 | 31,38 | 31,44 | 31,47 | 1.581 | 41.123.567 |
| 2/9/2024 | 31,24 | 31,24 | -0,89% | 31,00 | 31,33 | 31,18 | 31,22 | 31,24 | 1.522 | 41.426.552 |
| 30/8/2024 | 31,45 | 31,52 | +0,06% | 31,00 | 31,52 | 31,37 | 31,26 | 31,52 | 1.256 | 33.185.117 |
| 29/8/2024 | 31,37 | 31,50 | -0,16% | 30,93 | 31,57 | 31,37 | 31,40 | 31,50 | 890 | 25.119.971 |
| 28/8/2024 | 31,11 | 31,55 | +1,41% | 31,00 | 31,55 | 31,22 | 31,50 | 31,55 | 1.225 | 38.701.144 |
| 27/8/2024 | 31,28 | 31,11 | -0,61% | 31,05 | 31,38 | 31,22 | 31,11 | 31,26 | 857 | 24.743.210 |
| 26/8/2024 | 31,29 | 31,30 | +0,32% | 30,88 | 31,54 | 31,28 | 31,20 | 31,30 | 1.107 | 30.981.369 |
| 23/8/2024 | 31,07 | 31,20 | +1,43% | 31,01 | 31,61 | 31,41 | 31,20 | 31,39 | 1.451 | 35.844.073 |
| 22/8/2024 | 31,04 | 30,76 | -0,93% | 30,73 | 31,07 | 30,90 | 30,76 | 30,85 | 1.380 | 30.875.092 |
| 21/8/2024 | 30,86 | 31,05 | +0,19% | 30,57 | 31,31 | 31,03 | 30,93 | 31,05 | 1.797 | 41.385.059 |
| 20/8/2024 | 30,75 | 30,99 | +1,41% | 30,51 | 31,18 | 30,88 | 30,99 | 31,00 | 1.814 | 44.371.433 |
| 19/8/2024 | 30,11 | 30,56 | +1,02% | 29,95 | 30,95 | 30,66 | 30,56 | 30,74 | 1.952 | 52.396.582 |
| 16/8/2024 | 30,03 | 30,25 | +1,00% | 30,03 | 30,69 | 30,39 | 30,25 | 30,26 | 1.727 | 44.787.744 |
| 15/8/2024 | 30,05 | 29,95 | 0,00% | 29,34 | 30,40 | 30,04 | 29,95 | 30,00 | 1.798 | 45.012.490 |
| 14/8/2024 | 29,30 | 29,95 | +2,22% | 29,08 | 30,28 | 29,90 | 29,95 | 30,10 | 2.291 | 49.304.712 |
| 13/8/2024 | 29,15 | 29,30 | +1,38% | 29,02 | 29,54 | 29,32 | 29,28 | 29,30 | 1.340 | 46.073.683 |
| 12/8/2024 | 28,77 | 28,90 | +1,01% | 28,75 | 29,13 | 28,98 | 28,87 | 28,90 | 1.511 | 57.972.349 |
| 9/8/2024 | 28,49 | 28,61 | +1,56% | 28,27 | 28,83 | 28,59 | 28,61 | 28,83 | 1.477 | 31.855.458 |
| 8/8/2024 | 28,00 | 28,17 | +0,14% | 28,00 | 28,45 | 28,29 | 28,17 | 28,32 | 1.189 | 29.245.053 |
| 7/8/2024 | 28,39 | 28,13 | -0,60% | 28,00 | 28,85 | 28,26 | 28,13 | 28,26 | 1.183 | 31.986.794 |
| 6/8/2024 | 28,44 | 28,30 | -0,49% | 28,27 | 28,59 | 28,41 | 28,30 | 28,59 | 1.538 | 32.192.444 |
| 5/8/2024 | 27,99 | 28,44 | +0,67% | 27,65 | 28,63 | 28,14 | 28,40 | 28,44 | 1.793 | 49.342.983 |
| 2/8/2024 | 29,01 | 28,25 | -3,39% | 28,09 | 29,14 | 28,54 | 28,25 | 28,52 | 1.512 | 31.644.763 |
| 1/8/2024 | 28,98 | 29,24 | +1,56% | 28,66 | 29,36 | 29,07 | 29,22 | 29,24 | 1.555 | 46.841.218 |
| 31/7/2024 | 28,98 | 28,79 | +0,31% | 28,55 | 28,98 | 28,71 | 28,60 | 28,79 | 1.148 | 34.889.472 |
| 30/7/2024 | 28,15 | 28,70 | +0,42% | 28,13 | 29,00 | 28,76 | 28,70 | 28,90 | 1.304 | 30.127.866 |
| 29/7/2024 | 28,22 | 28,58 | +2,07% | 27,93 | 28,58 | 28,20 | 28,53 | 28,58 | 979 | 24.929.934 |
| 26/7/2024 | 27,95 | 28,00 | +1,19% | 27,53 | 28,16 | 27,80 | 28,00 | 28,07 | 1.183 | 37.283.301 |
| 25/7/2024 | 28,41 | 27,67 | -2,57% | 27,60 | 28,61 | 28,00 | 27,67 | 27,73 | 1.437 | 38.164.297 |
| 24/7/2024 | 28,47 | 28,40 | +0,71% | 28,15 | 29,15 | 28,47 | 28,39 | 28,40 | 1.316 | 34.796.359 |
| 23/7/2024 | 28,70 | 28,20 | -1,74% | 28,20 | 28,70 | 28,39 | 28,20 | 28,44 | 1.445 | 38.603.184 |
| 22/7/2024 | 28,78 | 28,70 | -1,24% | 28,42 | 28,90 | 28,66 | 28,70 | 28,89 | 1.298 | 52.396.263 |
| 19/7/2024 | 29,03 | 29,06 | +0,48% | 28,91 | 29,20 | 29,09 | 29,05 | 29,06 | 1.040 | 32.288.312 |
| 18/7/2024 | 29,11 | 28,92 | -0,45% | 28,78 | 29,13 | 28,94 | 28,90 | 28,92 | 1.192 | 34.540.151 |
| 17/7/2024 | 28,77 | 29,05 | +1,64% | 28,54 | 29,15 | 28,93 | 29,00 | 29,05 | 1.712 | 42.667.359 |
| 16/7/2024 | 28,42 | 28,58 | +0,81% | 28,36 | 28,68 | 28,52 | 28,58 | 28,67 | 1.226 | 29.298.877 |
| 15/7/2024 | 28,59 | 28,35 | -0,63% | 28,10 | 28,62 | 28,30 | 28,35 | 28,24 | 2.159 | 48.321.227 |
| 12/7/2024 | 28,65 | 28,53 | -0,21% | 28,37 | 28,70 | 28,48 | 28,47 | 28,53 | 1.295 | 33.379.874 |
| 11/7/2024 | 27,73 | 28,59 | +3,25% | 27,73 | 28,59 | 28,24 | 28,37 | 28,59 | 1.957 | 45.632.129 |
| 10/7/2024 | 26,89 | 27,69 | +3,40% | 26,76 | 27,78 | 27,27 | 27,69 | 27,77 | 2.080 | 38.829.729 |
| 9/7/2024 | 26,60 | 26,78 | +0,64% | 26,33 | 26,78 | 26,53 | 26,75 | 26,78 | 2.192 | 49.104.689 |
| 8/7/2024 | 27,37 | 26,61 | -1,99% | 26,60 | 27,64 | 26,82 | 26,61 | 26,69 | 3.513 | 82.494.454 |
| 5/7/2024 | 27,71 | 27,15 | -2,16% | 27,15 | 27,71 | 27,31 | 27,15 | 27,25 | 2.088 | 37.713.666 |
| 4/7/2024 | 27,76 | 27,75 | +0,36% | 27,58 | 28,00 | 27,79 | 27,74 | 27,75 | 896 | 20.896.177 |
| 3/7/2024 | 27,50 | 27,65 | +0,36% | 27,32 | 27,74 | 27,54 | 27,65 | 27,66 | 1.182 | 25.834.492 |
| 2/7/2024 | 27,36 | 27,55 | +0,92% | 27,21 | 27,55 | 27,37 | 27,51 | 27,55 | 1.477 | 25.226.645 |
| 1/7/2024 | 27,46 | 27,30 | -1,05% | 27,26 | 27,64 | 27,42 | 27,30 | 27,35 | 1.821 | 37.007.454 |
| 28/6/2024 | 27,84 | 27,59 | -0,61% | 27,40 | 27,84 | 27,55 | 27,45 | 27,59 | 2.160 | 31.314.232 |
| 27/6/2024 | 27,52 | 27,76 | +0,91% | 27,26 | 27,81 | 27,49 | 27,76 | 27,82 | 1.088 | 17.506.197 |
| 26/6/2024 | 27,85 | 27,51 | -1,04% | 27,05 | 27,85 | 27,35 | 27,44 | 27,51 | 1.677 | 33.643.117 |
| 25/6/2024 | 27,87 | 27,80 | -0,04% | 27,51 | 28,00 | 27,72 | 27,80 | 27,89 | 1.209 | 23.486.353 |
| 24/6/2024 | 27,48 | 27,81 | +1,35% | 27,38 | 28,23 | 27,99 | 27,81 | 27,95 | 1.250 | 41.803.963 |
| 21/6/2024 | 27,54 | 27,44 | -0,40% | 27,29 | 27,59 | 27,41 | 27,44 | 27,50 | 1.203 | 27.591.305 |
| 20/6/2024 | 27,66 | 27,55 | -0,18% | 27,36 | 27,80 | 27,55 | 27,55 | 27,65 | 1.024 | 29.250.982 |
| 19/6/2024 | 27,59 | 27,60 | +0,15% | 27,16 | 27,74 | 27,45 | 27,60 | 27,74 | 725 | 20.048.185 |
| 18/6/2024 | 27,41 | 27,56 | +0,58% | 27,35 | 27,78 | 27,45 | 27,56 | 27,71 | 1.004 | 25.826.096 |
| 17/6/2024 | 27,00 | 27,40 | +1,00% | 26,90 | 27,49 | 27,22 | 27,37 | 27,40 | 1.120 | 32.005.199 |
| 14/6/2024 | 27,00 | 27,13 | +0,04% | 26,73 | 27,19 | 26,91 | 27,08 | 27,13 | 1.133 | 26.761.515 |
| 13/6/2024 | 27,04 | 27,12 | -0,26% | 26,82 | 27,20 | 26,93 | 26,98 | 27,12 | 1.066 | 24.328.334 |
| 12/6/2024 | 27,03 | 27,19 | -0,11% | 26,63 | 27,20 | 26,86 | 26,96 | 27,19 | 2.060 | 38.183.649 |
| 11/6/2024 | 27,00 | 27,22 | +0,89% | 26,97 | 27,23 | 27,08 | 27,02 | 27,22 | 1.091 | 26.394.037 |
| 10/6/2024 | 27,14 | 26,98 | -1,35% | 26,93 | 27,26 | 27,04 | 26,98 | 27,05 | 1.607 | 35.787.374 |
| 7/6/2024 | 27,61 | 27,35 | -0,80% | 27,01 | 27,61 | 27,24 | 27,34 | 27,35 | 1.443 | 39.278.398 |
| 6/6/2024 | 26,88 | 27,57 | +2,80% | 26,81 | 27,57 | 27,25 | 27,53 | 27,57 | 1.458 | 30.153.201 |
| 5/6/2024 | 27,17 | 26,82 | -1,43% | 26,74 | 27,36 | 26,90 | 26,82 | 26,97 | 2.951 | 63.134.907 |
| 4/6/2024 | 27,73 | 27,21 | -2,79% | 27,20 | 27,85 | 27,43 | 27,21 | 27,29 | 2.184 | 40.455.738 |
| 3/6/2024 | 27,80 | 27,99 | -0,04% | 27,52 | 28,10 | 27,77 | 27,77 | 27,99 | 1.728 | 49.433.482 |
| 31/5/2024 | 27,59 | 28,00 | +0,79% | 27,34 | 28,33 | 27,99 | 27,92 | 28,00 | 1.741 | 43.895.072 |
| 29/5/2024 | 27,93 | 27,78 | -0,75% | 27,23 | 27,94 | 27,48 | 27,75 | 27,78 | 2.097 | 50.600.915 |
| 28/5/2024 | 27,66 | 27,99 | +1,08% | 27,64 | 28,02 | 27,92 | 27,99 | 28,00 | 1.324 | 34.367.209 |
| 27/5/2024 | 28,01 | 27,69 | -1,67% | 27,61 | 28,02 | 27,75 | 27,69 | 27,70 | 1.815 | 32.673.350 |
| 24/5/2024 | 28,17 | 28,16 | +0,21% | 27,62 | 28,20 | 27,92 | 28,10 | 28,16 | 1.419 | 36.997.650 |
| 23/5/2024 | 28,22 | 28,10 | -0,21% | 27,83 | 28,22 | 28,00 | 28,10 | 28,16 | 1.121 | 33.474.278 |
| 22/5/2024 | 27,97 | 28,16 | +0,90% | 27,79 | 28,33 | 28,12 | 28,07 | 28,16 | 1.415 | 32.050.303 |
| 21/5/2024 | 27,80 | 27,91 | -0,11% | 27,50 | 28,29 | 27,78 | 27,91 | 28,14 | 1.628 | 38.933.048 |
| 20/5/2024 | 27,69 | 27,94 | +1,12% | 27,57 | 28,14 | 27,84 | 27,88 | 27,94 | 1.953 | 40.446.329 |
| 17/5/2024 | 28,06 | 27,63 | -1,53% | 27,56 | 28,07 | 27,70 | 27,63 | 27,77 | 3.458 | 57.782.802 |
| 16/5/2024 | 28,20 | 28,06 | +0,21% | 27,89 | 28,35 | 28,03 | 28,06 | 28,23 | 1.946 | 33.603.589 |
| 15/5/2024 | 28,65 | 28,00 | -2,10% | 27,88 | 28,66 | 28,05 | 27,98 | 28,00 | 3.126 | 55.100.074 |
| 14/5/2024 | 28,56 | 28,60 | +0,18% | 28,36 | 28,70 | 28,56 | 28,51 | 28,60 | 965 | 29.797.593 |
| 13/5/2024 | 28,56 | 28,55 | +0,18% | 28,31 | 28,92 | 28,50 | 28,46 | 28,55 | 1.266 | 27.965.329 |
| 10/5/2024 | 28,59 | 28,50 | -0,73% | 28,49 | 28,95 | 28,64 | 28,50 | 28,58 | 1.080 | 31.762.047 |
| 9/5/2024 | 29,25 | 28,71 | -2,08% | 28,56 | 29,25 | 28,76 | 28,69 | 28,71 | 1.199 | 29.815.702 |
| 8/5/2024 | 29,43 | 29,32 | -0,37% | 29,01 | 29,48 | 29,20 | 29,32 | 29,33 | 1.332 | 32.525.131 |
| 7/5/2024 | 29,70 | 29,43 | -1,08% | 29,43 | 30,16 | 29,77 | 29,43 | 29,50 | 1.559 | 40.404.049 |
| 6/5/2024 | 29,70 | 29,75 | -0,17% | 29,58 | 30,40 | 29,94 | 29,75 | 29,78 | 1.661 | 51.987.954 |
| 3/5/2024 | 29,76 | 29,80 | +1,02% | 29,60 | 30,68 | 29,97 | 29,78 | 29,80 | 2.132 | 64.482.966 |
| 2/5/2024 | 28,96 | 29,50 | +2,22% | 28,70 | 29,64 | 29,23 | 29,50 | 29,60 | 1.903 | 63.811.532 |
| 30/4/2024 | 28,31 | 28,86 | +2,89% | 28,31 | 29,50 | 28,97 | 28,70 | 28,86 | 2.417 | 76.408.612 |
| 29/4/2024 | 27,45 | 28,05 | +2,00% | 27,30 | 28,15 | 27,83 | 27,93 | 28,05 | 1.661 | 36.677.455 |
| 26/4/2024 | 26,58 | 27,50 | +3,58% | 26,56 | 27,50 | 27,08 | 27,30 | 27,50 | 1.278 | 26.284.648 |
| 25/4/2024 | 27,19 | 26,55 | -2,57% | 26,51 | 27,36 | 26,72 | 26,54 | 26,55 | 1.875 | 38.603.358 |
| 24/4/2024 | 27,17 | 27,25 | 0,00% | 26,97 | 27,48 | 27,12 | 27,25 | 27,32 | 1.085 | 30.475.949 |
| 23/4/2024 | 26,65 | 27,25 | +1,72% | 26,56 | 27,25 | 26,92 | 27,08 | 27,25 | 1.472 | 34.237.086 |
| 22/4/2024 | 26,93 | 26,79 | -1,80% | 26,36 | 27,00 | 26,60 | 26,63 | 26,79 | 2.543 | 51.791.980 |
| 19/4/2024 | 26,60 | 27,28 | +2,44% | 26,60 | 27,29 | 27,06 | 27,21 | 27,28 | 1.927 | 43.464.348 |
| 18/4/2024 | 26,80 | 26,63 | -0,08% | 26,49 | 27,00 | 26,67 | 26,63 | 26,71 | 2.682 | 52.693.500 |
| 17/4/2024 | 26,84 | 26,65 | -0,60% | 26,61 | 27,04 | 26,73 | 26,65 | 26,82 | 2.755 | 52.888.411 |
| 16/4/2024 | 26,95 | 26,81 | -0,67% | 26,76 | 27,13 | 26,87 | 26,81 | 26,90 | 2.762 | 67.630.729 |
| 15/4/2024 | 27,10 | 26,99 | -0,11% | 26,95 | 27,27 | 27,06 | 26,99 | 27,10 | 3.035 | 67.881.210 |
| 12/4/2024 | 27,41 | 27,02 | -1,46% | 26,99 | 27,50 | 27,12 | 27,02 | 27,31 | 3.134 | 73.584.426 |
| 11/4/2024 | 27,50 | 27,42 | +0,51% | 27,12 | 27,60 | 27,28 | 27,35 | 27,42 | 2.682 | 61.874.899 |
| 10/4/2024 | 28,34 | 27,28 | -3,67% | 27,23 | 28,45 | 27,59 | 27,28 | 27,46 | 3.909 | 104.251.703 |
| 9/4/2024 | 28,25 | 28,32 | +0,60% | 28,20 | 28,51 | 28,35 | 28,30 | 28,32 | 1.143 | 26.939.741 |
| 8/4/2024 | 28,22 | 28,15 | +0,29% | 28,05 | 28,48 | 28,24 | 28,15 | 28,34 | 1.310 | 43.826.824 |
| 5/4/2024 | 28,77 | 28,07 | -2,26% | 28,07 | 28,98 | 28,34 | 28,07 | 28,33 | 1.560 | 35.296.865 |
| 4/4/2024 | 28,05 | 28,72 | +1,06% | 28,05 | 29,18 | 28,75 | 28,71 | 28,72 | 1.237 | 34.405.628 |
| 3/4/2024 | 28,15 | 28,42 | +0,96% | 27,88 | 29,84 | 28,09 | 28,12 | 28,42 | 2.242 | 85.837.125 |
| 2/4/2024 | 28,23 | 28,15 | -0,53% | 27,98 | 28,29 | 28,08 | 28,07 | 28,15 | 1.421 | 32.743.564 |
| 1/4/2024 | 28,52 | 28,30 | -1,08% | 28,12 | 28,80 | 28,41 | 28,30 | 28,31 | 1.976 | 45.178.637 |
| 28/3/2024 | 28,40 | 28,61 | +0,85% | 28,25 | 28,69 | 28,52 | 28,51 | 28,61 | 1.213 | 28.263.645 |
| 27/3/2024 | 28,09 | 28,37 | +1,29% | 28,02 | 28,42 | 28,20 | 28,15 | 28,37 | 938 | 28.081.590 |
| 26/3/2024 | 28,04 | 28,01 | 0,00% | 28,01 | 28,44 | 28,19 | 28,01 | 28,15 | 987 | 23.863.571 |
| 25/3/2024 | 28,05 | 28,01 | -0,67% | 27,99 | 28,15 | 28,06 | 28,01 | 28,09 | 1.174 | 29.737.927 |
| 22/3/2024 | 28,26 | 28,20 | 0,00% | 28,00 | 28,44 | 28,10 | 28,14 | 28,20 | 1.862 | 31.904.249 |
| 21/3/2024 | 28,66 | 28,20 | -1,67% | 28,19 | 28,70 | 28,32 | 28,20 | 28,35 | 1.569 | 36.298.693 |
| 20/3/2024 | 28,27 | 28,68 | +1,27% | 28,25 | 28,70 | 28,46 | 28,60 | 28,68 | 1.175 | 30.964.624 |
| 19/3/2024 | 28,66 | 28,32 | -1,63% | 28,28 | 28,81 | 28,40 | 28,32 | 28,47 | 1.733 | 34.581.766 |
| 18/3/2024 | 28,60 | 28,79 | +0,31% | 28,48 | 28,88 | 28,63 | 28,72 | 28,79 | 1.554 | 30.710.093 |
| 15/3/2024 | 28,57 | 28,70 | +0,67% | 28,34 | 28,87 | 28,57 | 28,70 | 28,75 | 1.218 | 29.208.139 |
| 14/3/2024 | 28,63 | 28,51 | 0,00% | 28,48 | 28,80 | 28,60 | 28,51 | 28,80 | 1.108 | 22.506.262 |
| 13/3/2024 | 28,61 | 28,51 | -0,42% | 28,51 | 28,80 | 28,68 | 28,51 | 28,79 | 994 | 26.184.348 |
| 12/3/2024 | 28,58 | 28,63 | -0,17% | 28,40 | 28,80 | 28,58 | 28,52 | 28,63 | 1.295 | 29.748.518 |
| 11/3/2024 | 28,50 | 28,68 | -0,03% | 28,41 | 28,68 | 28,53 | 28,46 | 28,68 | 1.118 | 31.517.315 |
| 8/3/2024 | 28,15 | 28,69 | +1,41% | 28,15 | 28,70 | 28,50 | 0,00 | 0,00 | 1.067 | 26.939.956 |
| 7/3/2024 | 28,10 | 28,29 | +0,46% | 28,10 | 28,31 | 28,18 | 28,27 | 28,29 | 1.154 | 25.580.462 |
| 6/3/2024 | 28,30 | 28,16 | -0,07% | 28,16 | 28,70 | 28,44 | 28,16 | 28,28 | 1.091 | 29.367.806 |
| 5/3/2024 | 28,51 | 28,18 | -0,77% | 27,90 | 28,58 | 28,20 | 28,18 | 28,50 | 1.981 | 52.614.083 |
| 4/3/2024 | 28,58 | 28,40 | -0,42% | 28,35 | 28,74 | 28,56 | 28,40 | 28,46 | 1.839 | 32.403.521 |
| 1/3/2024 | 28,60 | 28,52 | +0,42% | 28,39 | 28,76 | 28,54 | 28,52 | 28,77 | 1.534 | 34.650.484 |
| 29/2/2024 | 28,90 | 28,40 | -2,41% | 28,40 | 28,90 | 28,58 | 28,40 | 28,54 | 1.809 | 48.997.611 |
| 28/2/2024 | 28,98 | 29,10 | +0,41% | 28,62 | 29,20 | 29,01 | 29,10 | 29,11 | 1.008 | 26.658.048 |
| 27/2/2024 | 28,42 | 28,98 | +1,97% | 28,42 | 29,02 | 28,79 | 28,68 | 28,98 | 1.406 | 27.799.589 |
| 26/2/2024 | 28,52 | 28,42 | -0,63% | 28,36 | 28,66 | 28,48 | 28,42 | 28,67 | 1.364 | 31.232.914 |
| 23/2/2024 | 29,00 | 28,60 | -1,79% | 28,35 | 29,09 | 28,56 | 0,00 | 0,00 | 1.902 | 37.715.227 |
| 22/2/2024 | 28,97 | 29,12 | +0,83% | 28,71 | 29,12 | 28,88 | 28,95 | 29,13 | 1.384 | 33.495.649 |
| 21/2/2024 | 29,36 | 28,88 | -2,10% | 28,84 | 29,42 | 29,03 | 28,88 | 29,00 | 1.210 | 29.974.093 |
| 20/2/2024 | 28,80 | 29,50 | +0,85% | 28,80 | 29,68 | 29,37 | 29,32 | 29,50 | 1.241 | 30.525.410 |
| 19/2/2024 | 29,21 | 29,25 | +0,14% | 28,84 | 29,34 | 29,11 | 29,21 | 29,25 | 1.247 | 36.674.978 |
| 16/2/2024 | 28,66 | 29,21 | +2,60% | 28,50 | 29,22 | 28,97 | 29,05 | 29,21 | 1.050 | 27.106.051 |
| 15/2/2024 | 28,22 | 28,47 | +0,53% | 28,22 | 28,70 | 28,44 | 28,47 | 28,69 | 1.263 | 29.824.193 |
| 14/2/2024 | 28,51 | 28,32 | -0,67% | 28,15 | 28,69 | 28,37 | 28,20 | 28,32 | 1.521 | 33.484.745 |
| 9/2/2024 | 28,40 | 28,51 | +0,21% | 28,34 | 28,70 | 28,53 | 0,00 | 0,00 | 1.211 | 32.160.920 |
| 8/2/2024 | 29,06 | 28,45 | -1,93% | 28,37 | 29,18 | 28,60 | 28,45 | 28,50 | 2.600 | 54.230.637 |
| 7/2/2024 | 29,76 | 29,01 | -2,62% | 28,92 | 29,82 | 29,23 | 29,01 | 29,23 | 1.462 | 36.683.877 |
| 6/2/2024 | 29,02 | 29,79 | +2,69% | 29,02 | 29,80 | 29,50 | 29,68 | 29,79 | 1.295 | 37.011.180 |
| 5/2/2024 | 28,82 | 29,01 | +0,55% | 28,76 | 29,25 | 28,96 | 29,00 | 29,09 | 1.265 | 34.213.884 |
| 2/2/2024 | 29,13 | 28,85 | -0,79% | 28,77 | 29,47 | 29,01 | 28,85 | 29,18 | 1.396 | 35.173.081 |
| 1/2/2024 | 28,66 | 29,08 | +2,32% | 28,31 | 29,30 | 28,76 | 29,08 | 29,10 | 1.885 | 46.383.589 |
| 31/1/2024 | 28,96 | 28,42 | -2,97% | 28,15 | 28,96 | 28,53 | 28,42 | 28,77 | 3.686 | 105.077.396 |
| 30/1/2024 | 29,08 | 29,29 | +1,28% | 28,90 | 29,38 | 29,11 | 29,18 | 29,29 | 1.305 | 30.777.986 |
| 29/1/2024 | 29,46 | 28,92 | -2,43% | 28,88 | 29,49 | 29,06 | 28,92 | 29,10 | 2.008 | 49.026.083 |
| 26/1/2024 | 29,15 | 29,64 | +1,82% | 29,06 | 29,64 | 29,32 | 29,43 | 29,64 | 1.015 | 30.900.496 |
| 25/1/2024 | 29,50 | 29,11 | -1,36% | 29,11 | 29,73 | 29,42 | 29,11 | 29,40 | 1.362 | 35.359.512 |
| 24/1/2024 | 29,79 | 29,51 | -0,51% | 29,36 | 29,95 | 29,60 | 29,41 | 29,51 | 1.499 | 41.248.595 |
| 23/1/2024 | 29,91 | 29,66 | -1,10% | 29,52 | 30,14 | 29,74 | 29,66 | 29,84 | 1.434 | 34.846.738 |
| 22/1/2024 | 29,87 | 29,99 | -0,70% | 29,53 | 30,12 | 29,83 | 29,69 | 29,99 | 1.364 | 32.634.396 |
| 19/1/2024 | 30,30 | 30,20 | +0,83% | 29,85 | 30,36 | 30,07 | 30,17 | 30,20 | 1.780 | 43.707.017 |
| 18/1/2024 | 30,11 | 29,95 | -0,86% | 29,85 | 30,22 | 29,99 | 29,95 | 30,21 | 1.402 | 34.465.065 |
| 17/1/2024 | 29,76 | 30,21 | +1,55% | 29,70 | 30,22 | 29,94 | 30,10 | 30,21 | 1.617 | 38.303.661 |
| 16/1/2024 | 29,97 | 29,75 | -1,49% | 29,55 | 30,27 | 29,81 | 29,75 | 29,92 | 2.723 | 60.708.134 |
| 15/1/2024 | 30,33 | 30,20 | -0,72% | 29,93 | 30,49 | 30,13 | 30,20 | 30,49 | 2.304 | 53.587.116 |
| 12/1/2024 | 30,55 | 30,42 | -0,82% | 30,17 | 30,79 | 30,45 | 30,31 | 30,42 | 1.907 | 51.446.390 |
| 11/1/2024 | 30,80 | 30,67 | +0,56% | 30,21 | 30,85 | 30,51 | 30,59 | 30,67 | 1.047 | 28.832.626 |
| 10/1/2024 | 30,99 | 30,50 | -1,45% | 30,30 | 31,20 | 30,54 | 30,50 | 30,66 | 1.601 | 34.575.938 |
| 9/1/2024 | 31,92 | 30,95 | -3,46% | 30,95 | 32,06 | 31,34 | 30,95 | 31,37 | 1.586 | 35.607.647 |
| 8/1/2024 | 32,12 | 32,06 | -0,16% | 31,83 | 32,25 | 32,01 | 31,89 | 32,06 | 1.272 | 30.504.390 |
| 5/1/2024 | 31,71 | 32,11 | +1,39% | 31,41 | 32,24 | 31,95 | 31,98 | 32,11 | 1.048 | 33.154.026 |
| 4/1/2024 | 32,02 | 31,67 | -0,47% | 31,30 | 32,09 | 31,81 | 31,40 | 31,67 | 1.019 | 29.451.853 |
| 3/1/2024 | 32,05 | 31,82 | -0,56% | 31,82 | 32,34 | 32,14 | 31,82 | 32,10 | 988 | 30.824.120 |
| 2/1/2024 | 32,30 | 32,00 | -0,71% | 31,74 | 32,32 | 31,96 | 31,90 | 32,10 | 1.758 | 43.458.077 |
| 28/12/2023 | 32,15 | 32,23 | +0,25% | 31,96 | 32,25 | 32,11 | 32,19 | 32,23 | 998 | 26.620.711 |
| 27/12/2023 | 31,70 | 32,15 | +0,59% | 31,56 | 32,20 | 31,91 | 31,94 | 32,15 | 879 | 24.031.125 |
| 26/12/2023 | 31,54 | 31,96 | +0,57% | 31,54 | 31,96 | 31,70 | 31,87 | 31,96 | 1.000 | 24.626.832 |
| 22/12/2023 | 31,38 | 31,78 | +2,35% | 31,38 | 31,97 | 31,71 | 31,68 | 31,87 | 797 | 20.388.019 |
| 21/12/2023 | 31,89 | 31,05 | -0,83% | 31,00 | 31,89 | 31,55 | 31,05 | 31,68 | 860 | 28.020.327 |
| 20/12/2023 | 31,92 | 31,31 | -2,88% | 31,24 | 32,22 | 31,67 | 31,31 | 31,61 | 1.379 | 34.717.562 |
| 19/12/2023 | 31,78 | 32,24 | +2,41% | 31,78 | 32,46 | 32,24 | 32,04 | 32,24 | 1.058 | 35.149.886 |
| 18/12/2023 | 31,91 | 31,48 | -0,06% | 31,32 | 31,91 | 31,69 | 31,48 | 31,91 | 1.177 | 30.856.006 |
| 15/12/2023 | 31,91 | 31,50 | -1,25% | 31,50 | 32,49 | 31,68 | 31,50 | 31,83 | 1.034 | 26.083.309 |
| 14/12/2023 | 31,77 | 31,90 | +0,38% | 31,63 | 32,42 | 31,98 | 31,78 | 31,90 | 1.765 | 39.489.719 |
| 13/12/2023 | 30,77 | 31,78 | +3,22% | 30,70 | 31,82 | 31,13 | 31,35 | 31,78 | 959 | 31.274.749 |
| 12/12/2023 | 31,03 | 30,79 | -0,84% | 30,60 | 31,25 | 30,77 | 30,60 | 30,79 | 1.018 | 22.770.339 |
| 11/12/2023 | 31,10 | 31,05 | -0,16% | 30,86 | 31,32 | 31,02 | 30,99 | 31,05 | 865 | 20.982.820 |
| 8/12/2023 | 30,71 | 31,10 | +0,88% | 30,58 | 31,30 | 30,89 | 31,10 | 31,12 | 833 | 22.025.987 |
| 7/12/2023 | 30,60 | 30,83 | +1,08% | 30,54 | 30,88 | 30,69 | 30,59 | 30,83 | 904 | 27.996.846 |
| 6/12/2023 | 31,08 | 30,50 | -3,17% | 30,50 | 31,51 | 30,86 | 30,50 | 30,81 | 813 | 29.195.814 |
| 5/12/2023 | 30,96 | 31,50 | +1,61% | 30,94 | 31,50 | 31,21 | 31,03 | 31,50 | 794 | 28.239.727 |
| 4/12/2023 | 30,67 | 31,00 | +0,52% | 30,51 | 31,16 | 30,95 | 30,90 | 31,00 | 1.578 | 44.299.367 |
| 1/12/2023 | 31,00 | 30,84 | -0,16% | 30,57 | 31,10 | 30,75 | 30,67 | 30,84 | 2.346 | 47.526.493 |
| 30/11/2023 | 30,70 | 30,89 | +0,59% | 30,69 | 31,25 | 31,01 | 30,88 | 31,10 | 947 | 32.984.049 |
| 29/11/2023 | 30,55 | 30,71 | +0,79% | 30,44 | 30,89 | 30,71 | 30,70 | 30,86 | 759 | 18.591.553 |
| 28/11/2023 | 30,60 | 30,47 | +0,20% | 30,35 | 30,89 | 30,63 | 30,46 | 30,47 | 831 | 23.907.557 |
| 27/11/2023 | 30,70 | 30,41 | -0,30% | 30,40 | 30,94 | 30,55 | 30,41 | 30,65 | 845 | 26.159.024 |
| 24/11/2023 | 30,90 | 30,50 | -1,29% | 30,50 | 30,95 | 30,70 | 30,50 | 30,70 | 720 | 19.323.813 |
| 23/11/2023 | 31,01 | 30,90 | -0,64% | 30,82 | 31,28 | 31,04 | 30,90 | 30,99 | 747 | 23.425.957 |
| 22/11/2023 | 30,72 | 31,10 | +1,40% | 30,72 | 31,30 | 31,05 | 31,02 | 31,10 | 971 | 26.817.114 |
| 21/11/2023 | 30,75 | 30,67 | -0,42% | 30,66 | 31,15 | 30,86 | 30,67 | 30,80 | 1.128 | 33.509.984 |
| 20/11/2023 | 30,91 | 30,80 | -1,28% | 30,50 | 31,04 | 30,81 | 30,80 | 31,01 | 1.297 | 31.168.617 |
| 17/11/2023 | 31,91 | 31,20 | -2,56% | 30,93 | 31,94 | 31,26 | 31,00 | 31,22 | 1.800 | 44.702.041 |
| 16/11/2023 | 30,94 | 32,02 | +3,29% | 30,61 | 32,02 | 31,61 | 31,60 | 32,02 | 3.616 | 68.022.445 |
| 14/11/2023 | 30,14 | 31,00 | +3,13% | 29,80 | 31,01 | 30,54 | 30,99 | 31,00 | 2.915 | 60.541.508 |
| 13/11/2023 | 29,80 | 30,06 | +0,54% | 29,56 | 30,06 | 29,83 | 30,04 | 30,06 | 1.503 | 40.261.092 |
| 10/11/2023 | 29,49 | 29,90 | +1,70% | 29,08 | 30,07 | 29,72 | 29,86 | 29,90 | 2.305 | 52.321.306 |
| 9/11/2023 | 29,40 | 29,40 | +0,34% | 29,03 | 29,55 | 29,33 | 29,32 | 29,40 | 1.631 | 50.620.802 |
| 8/11/2023 | 28,59 | 29,30 | +2,73% | 28,51 | 29,30 | 28,87 | 29,20 | 29,30 | 1.254 | 48.835.502 |
| 7/11/2023 | 27,87 | 28,52 | +2,30% | 27,68 | 28,57 | 28,20 | 28,45 | 28,52 | 2.209 | 52.712.489 |
| 6/11/2023 | 27,79 | 27,88 | +0,11% | 27,61 | 27,92 | 27,72 | 27,76 | 27,88 | 1.535 | 36.777.100 |
| 3/11/2023 | 27,70 | 27,85 | +2,84% | 27,30 | 27,93 | 27,78 | 27,78 | 27,85 | 1.018 | 33.993.326 |
| 1/11/2023 | 26,92 | 27,08 | +0,33% | 26,92 | 27,44 | 27,26 | 27,08 | 27,32 | 1.087 | 24.697.221 |
| 31/10/2023 | 26,74 | 26,99 | +1,09% | 26,69 | 27,01 | 26,86 | 26,89 | 26,99 | 1.016 | 22.970.805 |
| 30/10/2023 | 27,06 | 26,70 | -1,18% | 26,70 | 27,24 | 26,96 | 26,70 | 26,93 | 1.462 | 34.552.276 |
| 27/10/2023 | 27,83 | 27,02 | -2,38% | 27,00 | 27,85 | 27,42 | 27,02 | 27,32 | 1.058 | 24.733.024 |
| 26/10/2023 | 26,99 | 27,68 | +2,75% | 26,61 | 27,84 | 27,31 | 27,68 | 27,84 | 1.100 | 25.104.043 |
| 25/10/2023 | 27,71 | 26,94 | -2,57% | 26,94 | 28,50 | 27,52 | 26,94 | 27,16 | 1.556 | 44.844.348 |
| 24/10/2023 | 27,10 | 27,65 | +4,30% | 26,81 | 27,70 | 27,31 | 27,65 | 27,69 | 1.673 | 36.068.080 |
| 23/10/2023 | 26,13 | 26,51 | +1,45% | 26,01 | 27,00 | 26,57 | 26,51 | 26,75 | 1.391 | 31.058.649 |
| 20/10/2023 | 26,40 | 26,13 | -2,68% | 26,12 | 26,62 | 26,27 | 26,13 | 26,49 | 1.794 | 35.005.126 |
| 19/10/2023 | 26,60 | 26,85 | +0,90% | 26,50 | 27,15 | 26,86 | 26,80 | 26,85 | 1.901 | 44.409.104 |
| 18/10/2023 | 26,74 | 26,61 | -0,67% | 26,48 | 26,85 | 26,70 | 26,61 | 26,73 | 2.082 | 46.513.329 |
| 17/10/2023 | 27,39 | 26,79 | -2,44% | 26,60 | 27,39 | 26,93 | 26,79 | 26,89 | 2.974 | 56.396.520 |
| 16/10/2023 | 27,60 | 27,46 | -0,25% | 27,45 | 27,70 | 27,57 | 27,46 | 27,49 | 1.734 | 43.181.433 |
| 13/10/2023 | 27,98 | 27,53 | -1,64% | 27,42 | 28,11 | 27,64 | 27,45 | 27,53 | 1.654 | 37.843.506 |
| 11/10/2023 | 27,74 | 27,99 | +0,61% | 27,61 | 28,00 | 27,76 | 27,94 | 27,99 | 1.383 | 38.040.877 |
| 10/10/2023 | 27,43 | 27,82 | +1,13% | 27,36 | 27,89 | 27,68 | 27,71 | 27,82 | 1.290 | 31.869.870 |
| 9/10/2023 | 27,26 | 27,51 | +0,95% | 26,91 | 27,51 | 27,17 | 27,39 | 27,51 | 1.424 | 31.641.299 |
| 6/10/2023 | 26,68 | 27,25 | +2,37% | 26,51 | 27,34 | 27,00 | 27,25 | 27,29 | 1.378 | 34.206.359 |
| 5/10/2023 | 26,06 | 26,62 | +2,19% | 26,05 | 26,89 | 26,61 | 26,62 | 26,70 | 1.632 | 34.025.186 |
| 4/10/2023 | 25,70 | 26,05 | +1,48% | 25,65 | 26,20 | 25,93 | 26,05 | 26,18 | 1.648 | 34.698.637 |
| 3/10/2023 | 25,92 | 25,67 | -1,61% | 25,60 | 25,99 | 25,78 | 25,67 | 25,72 | 3.184 | 56.797.822 |
| 2/10/2023 | 26,07 | 26,09 | -0,42% | 25,88 | 26,30 | 26,00 | 26,00 | 26,09 | 2.517 | 48.524.669 |
| 29/9/2023 | 26,11 | 26,20 | +1,12% | 26,03 | 26,30 | 26,11 | 26,05 | 26,20 | 1.677 | 36.655.209 |
| 28/9/2023 | 25,62 | 25,91 | +1,33% | 25,58 | 26,08 | 25,85 | 25,91 | 25,96 | 1.391 | 30.327.110 |
| 27/9/2023 | 25,95 | 25,57 | -1,46% | 25,57 | 26,20 | 25,78 | 25,57 | 25,79 | 3.110 | 58.827.970 |
| 26/9/2023 | 26,10 | 25,95 | -0,61% | 25,90 | 26,15 | 26,00 | 25,95 | 26,01 | 3.308 | 57.898.672 |
| 25/9/2023 | 26,14 | 26,11 | -0,34% | 26,10 | 26,37 | 26,21 | 26,11 | 26,15 | 1.675 | 34.716.725 |
| 22/9/2023 | 26,21 | 26,20 | +0,15% | 26,10 | 26,49 | 26,25 | 26,20 | 26,22 | 1.787 | 39.135.246 |
| 21/9/2023 | 26,55 | 26,16 | -1,88% | 26,13 | 26,56 | 26,25 | 26,15 | 26,16 | 3.421 | 70.383.508 |
| 20/9/2023 | 26,40 | 26,66 | +0,98% | 26,30 | 26,94 | 26,67 | 26,66 | 26,85 | 1.453 | 33.912.615 |
| 19/9/2023 | 26,67 | 26,40 | -0,75% | 26,29 | 26,75 | 26,45 | 26,36 | 26,40 | 2.199 | 50.881.531 |
| 18/9/2023 | 26,36 | 26,60 | +0,57% | 26,19 | 26,60 | 26,47 | 26,54 | 26,60 | 2.685 | 57.356.442 |
| 15/9/2023 | 27,01 | 26,45 | -2,04% | 26,43 | 27,15 | 26,69 | 26,45 | 26,53 | 3.655 | 75.392.451 |
| 14/9/2023 | 27,13 | 27,00 | 0,00% | 26,95 | 27,25 | 27,11 | 27,00 | 27,17 | 1.189 | 27.955.833 |
| 13/9/2023 | 27,10 | 27,00 | -0,37% | 26,94 | 27,31 | 27,17 | 27,00 | 27,04 | 1.591 | 30.879.043 |
| 12/9/2023 | 26,97 | 27,10 | +0,41% | 26,70 | 27,10 | 26,89 | 26,99 | 27,10 | 1.719 | 40.806.557 |
| 11/9/2023 | 26,56 | 26,99 | +2,00% | 26,56 | 26,99 | 26,73 | 26,95 | 26,99 | 1.490 | 36.665.528 |