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: 3 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.
SANB4F - SANTANDER BR - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,25 | 14,99 | -1,38% | 14,98 | 15,32 | 15,11 | 14,99 | 15,01 | 452 | 7.940.565 |
| 5/9/2025 | 14,69 | 15,20 | +2,08% | 14,69 | 15,40 | 15,14 | 15,20 | 15,26 | 496 | 9.450.750 |
| 4/9/2025 | 14,69 | 14,89 | +2,27% | 14,62 | 14,89 | 14,74 | 14,73 | 14,89 | 256 | 5.175.148 |
| 3/9/2025 | 14,62 | 14,56 | -0,07% | 14,56 | 14,89 | 14,75 | 14,55 | 14,71 | 305 | 5.799.885 |
| 2/9/2025 | 14,78 | 14,57 | -2,21% | 14,05 | 14,87 | 14,74 | 14,56 | 14,80 | 351 | 5.961.630 |
| 1/9/2025 | 14,69 | 14,90 | +0,27% | 14,69 | 14,98 | 14,83 | 14,77 | 14,90 | 377 | 6.019.716 |
| 29/8/2025 | 14,80 | 14,86 | +1,09% | 14,71 | 14,98 | 14,82 | 14,82 | 14,86 | 358 | 5.977.143 |
| 28/8/2025 | 14,54 | 14,70 | +1,17% | 14,54 | 14,99 | 14,79 | 14,70 | 14,85 | 337 | 7.040.566 |
| 27/8/2025 | 14,33 | 14,53 | +0,55% | 14,25 | 14,59 | 14,39 | 14,53 | 14,54 | 370 | 6.277.869 |
| 26/8/2025 | 14,35 | 14,45 | +0,21% | 14,34 | 14,49 | 14,41 | 14,40 | 14,45 | 308 | 5.763.262 |
| 25/8/2025 | 14,19 | 14,42 | +0,91% | 14,19 | 14,42 | 14,32 | 14,35 | 14,42 | 364 | 5.507.673 |
| 22/8/2025 | 14,10 | 14,29 | +3,03% | 13,90 | 14,32 | 14,17 | 14,26 | 14,30 | 342 | 5.820.913 |
| 21/8/2025 | 13,90 | 13,87 | -0,57% | 13,80 | 14,02 | 13,93 | 13,87 | 14,02 | 360 | 5.170.331 |
| 20/8/2025 | 13,65 | 13,95 | +1,53% | 13,53 | 13,95 | 13,74 | 13,90 | 13,95 | 661 | 9.374.235 |
| 19/8/2025 | 14,20 | 13,74 | -3,78% | 13,64 | 14,38 | 13,89 | 13,74 | 13,75 | 710 | 10.015.556 |
| 18/8/2025 | 14,20 | 14,28 | +1,06% | 14,15 | 14,39 | 14,29 | 14,28 | 14,35 | 395 | 6.525.234 |
| 15/8/2025 | 14,15 | 14,13 | +0,57% | 14,01 | 14,19 | 14,09 | 14,13 | 14,15 | 331 | 5.540.832 |
| 14/8/2025 | 14,10 | 14,05 | -0,07% | 13,98 | 14,30 | 14,16 | 14,05 | 14,10 | 413 | 4.899.858 |
| 13/8/2025 | 14,30 | 14,06 | -1,61% | 14,02 | 14,35 | 14,15 | 14,06 | 14,15 | 340 | 5.862.155 |
| 12/8/2025 | 14,10 | 14,29 | +1,71% | 13,90 | 14,35 | 14,23 | 14,24 | 14,30 | 452 | 8.180.670 |
| 11/8/2025 | 13,95 | 14,05 | +0,21% | 13,90 | 14,13 | 14,03 | 14,02 | 14,05 | 486 | 8.376.473 |
| 8/8/2025 | 14,12 | 14,02 | -0,28% | 13,85 | 14,12 | 14,01 | 14,02 | 14,07 | 726 | 9.766.522 |
| 7/8/2025 | 13,78 | 14,06 | +1,37% | 13,77 | 14,06 | 13,96 | 14,00 | 14,06 | 317 | 5.325.694 |
| 6/8/2025 | 13,76 | 13,87 | +0,51% | 13,76 | 13,93 | 13,83 | 13,86 | 13,87 | 391 | 5.930.766 |
| 5/8/2025 | 13,76 | 13,80 | 0,00% | 13,75 | 14,00 | 13,86 | 13,75 | 13,80 | 370 | 5.602.123 |
| 4/8/2025 | 13,83 | 13,80 | +0,80% | 13,65 | 13,85 | 13,76 | 13,71 | 13,80 | 497 | 8.160.976 |
| 1/8/2025 | 14,09 | 13,69 | -1,79% | 13,60 | 14,09 | 13,83 | 13,65 | 13,70 | 558 | 7.982.055 |
| 31/7/2025 | 13,99 | 13,94 | -0,43% | 13,73 | 13,99 | 13,83 | 13,90 | 13,94 | 490 | 8.540.554 |
| 30/7/2025 | 13,70 | 14,00 | +1,82% | 13,40 | 14,00 | 13,72 | 13,86 | 14,00 | 572 | 9.531.058 |
| 29/7/2025 | 13,97 | 13,75 | -1,50% | 13,75 | 14,02 | 13,86 | 13,75 | 13,80 | 394 | 5.293.837 |
| 28/7/2025 | 13,95 | 13,96 | +0,36% | 13,80 | 14,06 | 13,93 | 13,90 | 13,96 | 411 | 5.524.333 |
| 25/7/2025 | 13,80 | 13,91 | +0,14% | 13,79 | 13,98 | 13,86 | 13,90 | 13,99 | 314 | 4.672.491 |
| 24/7/2025 | 13,87 | 13,89 | -0,57% | 13,65 | 13,94 | 13,77 | 13,80 | 13,89 | 392 | 5.989.045 |
| 23/7/2025 | 13,70 | 13,97 | +1,23% | 13,70 | 14,04 | 13,90 | 13,94 | 13,97 | 394 | 6.856.218 |
| 22/7/2025 | 13,71 | 13,80 | +0,73% | 13,69 | 13,85 | 13,76 | 13,76 | 13,80 | 477 | 7.155.240 |
| 21/7/2025 | 13,80 | 13,70 | -1,37% | 13,70 | 13,92 | 13,80 | 13,70 | 13,76 | 667 | 10.662.729 |
| 18/7/2025 | 14,58 | 13,89 | -6,72% | 13,89 | 14,60 | 14,14 | 14,13 | 13,62 | 691 | 11.390.767 |
| 17/7/2025 | 14,61 | 14,89 | +2,41% | 14,50 | 14,89 | 14,67 | 14,83 | 14,89 | 393 | 8.241.165 |
| 16/7/2025 | 14,45 | 14,54 | +0,28% | 14,24 | 14,55 | 14,40 | 14,47 | 14,54 | 479 | 8.344.587 |
| 15/7/2025 | 14,34 | 14,50 | +0,69% | 14,18 | 14,50 | 14,33 | 14,43 | 14,54 | 553 | 9.685.996 |
| 14/7/2025 | 14,50 | 14,40 | -0,48% | 14,21 | 14,55 | 14,34 | 14,36 | 14,40 | 738 | 11.698.017 |
| 11/7/2025 | 14,70 | 14,47 | -2,03% | 14,37 | 14,74 | 14,59 | 14,47 | 14,65 | 584 | 10.412.521 |
| 10/7/2025 | 14,95 | 14,77 | -0,94% | 14,64 | 15,00 | 14,75 | 14,72 | 14,77 | 470 | 7.549.504 |
| 9/7/2025 | 15,16 | 14,91 | -1,58% | 14,91 | 15,23 | 15,08 | 14,91 | 15,04 | 332 | 5.744.972 |
| 8/7/2025 | 15,11 | 15,15 | -0,59% | 15,10 | 15,26 | 15,15 | 15,15 | 15,21 | 314 | 5.810.398 |
| 7/7/2025 | 15,50 | 15,24 | -1,99% | 15,14 | 15,50 | 15,28 | 15,23 | 15,24 | 460 | 7.699.477 |
| 4/7/2025 | 15,60 | 15,55 | +0,32% | 15,30 | 15,60 | 15,39 | 15,38 | 15,54 | 371 | 6.004.190 |
| 3/7/2025 | 15,37 | 15,50 | -0,19% | 15,37 | 15,63 | 15,51 | 15,50 | 15,55 | 382 | 7.238.708 |
| 2/7/2025 | 15,66 | 15,53 | -1,83% | 15,40 | 15,84 | 15,57 | 15,51 | 15,53 | 389 | 6.887.045 |
| 1/7/2025 | 15,41 | 15,82 | +1,22% | 15,31 | 15,82 | 15,60 | 15,80 | 15,82 | 447 | 10.760.027 |
| 30/6/2025 | 15,21 | 15,63 | +2,49% | 15,15 | 15,63 | 15,38 | 15,54 | 15,63 | 470 | 8.436.862 |
| 27/6/2025 | 15,25 | 15,25 | -0,33% | 15,16 | 15,43 | 15,30 | 15,24 | 15,25 | 239 | 4.844.767 |
| 26/6/2025 | 15,29 | 15,30 | +0,20% | 15,25 | 15,45 | 15,36 | 15,30 | 15,35 | 235 | 4.364.849 |
| 25/6/2025 | 15,30 | 15,27 | -0,84% | 15,26 | 15,54 | 15,33 | 15,27 | 15,31 | 293 | 5.263.622 |
| 24/6/2025 | 15,10 | 15,40 | +1,65% | 15,10 | 15,80 | 15,54 | 15,40 | 15,60 | 329 | 7.420.447 |
| 23/6/2025 | 15,36 | 15,15 | -1,37% | 15,14 | 15,39 | 15,23 | 15,15 | 15,25 | 433 | 8.858.793 |
| 20/6/2025 | 15,45 | 15,36 | -2,04% | 15,36 | 15,66 | 15,49 | 15,36 | 15,45 | 396 | 8.543.695 |
| 18/6/2025 | 15,70 | 15,68 | +0,77% | 15,56 | 15,84 | 15,71 | 15,68 | 15,75 | 387 | 7.916.487 |
| 17/6/2025 | 15,65 | 15,56 | -0,89% | 15,56 | 15,77 | 15,63 | 15,56 | 15,72 | 285 | 5.560.117 |
| 16/6/2025 | 15,50 | 15,70 | +1,29% | 15,50 | 15,88 | 15,78 | 15,70 | 15,79 | 516 | 7.164.714 |
| 13/6/2025 | 15,58 | 15,50 | 0,00% | 15,41 | 15,80 | 15,63 | 15,50 | 15,55 | 424 | 7.879.076 |
| 12/6/2025 | 15,55 | 15,50 | -1,59% | 15,50 | 15,75 | 15,58 | 15,50 | 15,60 | 297 | 4.788.182 |
| 11/6/2025 | 15,00 | 15,75 | +4,72% | 15,00 | 15,86 | 15,60 | 15,75 | 15,77 | 560 | 12.234.847 |
| 10/6/2025 | 14,94 | 15,04 | -0,07% | 14,93 | 15,20 | 15,04 | 15,04 | 15,07 | 278 | 4.845.765 |
| 9/6/2025 | 14,98 | 15,05 | -0,27% | 14,86 | 15,09 | 14,98 | 14,95 | 15,05 | 494 | 8.843.297 |
| 6/6/2025 | 15,01 | 15,09 | -0,66% | 14,97 | 15,19 | 15,04 | 15,02 | 15,10 | 345 | 5.294.026 |
| 5/6/2025 | 15,30 | 15,19 | -0,07% | 15,07 | 15,35 | 15,16 | 15,06 | 15,19 | 320 | 5.152.961 |
| 4/6/2025 | 15,60 | 15,20 | -2,19% | 15,17 | 15,70 | 15,39 | 15,20 | 15,30 | 390 | 7.570.139 |
| 3/6/2025 | 15,39 | 15,54 | +1,90% | 15,29 | 15,55 | 15,44 | 15,53 | 15,54 | 409 | 8.125.769 |
| 2/6/2025 | 15,50 | 15,25 | -2,06% | 15,25 | 15,79 | 15,46 | 15,25 | 15,38 | 513 | 10.560.064 |
| 30/5/2025 | 15,55 | 15,57 | +0,13% | 15,38 | 15,63 | 15,49 | 15,52 | 15,58 | 402 | 6.511.137 |
| 29/5/2025 | 15,50 | 15,55 | -0,13% | 15,45 | 15,70 | 15,60 | 15,55 | 15,60 | 326 | 5.474.362 |
| 28/5/2025 | 15,51 | 15,57 | -0,89% | 15,51 | 15,82 | 15,67 | 15,55 | 15,57 | 330 | 5.754.358 |
| 27/5/2025 | 15,70 | 15,71 | -1,01% | 15,66 | 16,04 | 15,84 | 15,70 | 15,80 | 324 | 6.831.283 |
| 26/5/2025 | 15,70 | 15,87 | +1,41% | 15,56 | 15,92 | 15,67 | 15,70 | 15,87 | 368 | 6.740.346 |
| 23/5/2025 | 15,47 | 15,65 | +1,29% | 15,16 | 15,65 | 15,42 | 15,63 | 15,66 | 366 | 7.058.151 |
| 22/5/2025 | 15,45 | 15,45 | -0,64% | 15,41 | 15,65 | 15,53 | 15,44 | 15,45 | 312 | 6.079.550 |
| 21/5/2025 | 15,60 | 15,55 | -1,33% | 15,42 | 15,88 | 15,62 | 15,55 | 15,65 | 429 | 7.121.526 |
| 20/5/2025 | 15,70 | 15,76 | -0,32% | 15,70 | 15,98 | 15,86 | 15,76 | 15,88 | 426 | 7.820.556 |
| 19/5/2025 | 15,56 | 15,81 | +0,38% | 15,56 | 15,95 | 15,86 | 15,80 | 15,90 | 501 | 9.575.303 |
| 16/5/2025 | 15,87 | 15,75 | -1,13% | 15,66 | 15,94 | 15,75 | 15,75 | 15,80 | 459 | 9.873.225 |
| 15/5/2025 | 15,86 | 15,93 | +1,46% | 15,83 | 15,99 | 15,90 | 15,86 | 15,94 | 416 | 6.785.531 |
| 14/5/2025 | 15,50 | 15,70 | +0,58% | 15,50 | 15,95 | 15,82 | 15,70 | 15,87 | 375 | 6.789.069 |
| 13/5/2025 | 15,50 | 15,61 | +1,23% | 15,45 | 15,78 | 15,63 | 15,61 | 15,75 | 452 | 10.213.040 |
| 12/5/2025 | 15,67 | 15,42 | -0,90% | 15,31 | 15,67 | 15,44 | 15,42 | 15,48 | 515 | 7.901.145 |
| 9/5/2025 | 15,69 | 15,56 | +1,17% | 15,40 | 15,72 | 15,57 | 15,55 | 15,56 | 583 | 10.860.248 |
| 8/5/2025 | 14,95 | 15,38 | +3,22% | 14,95 | 15,69 | 15,46 | 15,38 | 15,54 | 810 | 16.704.787 |
| 7/5/2025 | 14,90 | 14,90 | -0,27% | 14,81 | 15,05 | 14,94 | 14,85 | 14,89 | 352 | 6.376.149 |
| 6/5/2025 | 14,89 | 14,94 | -0,07% | 14,84 | 15,14 | 14,99 | 14,85 | 14,88 | 380 | 7.260.265 |
| 5/5/2025 | 15,06 | 14,95 | -2,29% | 14,92 | 15,35 | 15,13 | 14,95 | 14,96 | 521 | 9.656.846 |
| 2/5/2025 | 15,40 | 15,30 | +2,68% | 15,21 | 15,44 | 15,31 | 15,28 | 15,30 | 506 | 10.021.008 |
| 29/4/2025 | 14,80 | 14,90 | +0,47% | 14,80 | 15,19 | 15,01 | 14,90 | 14,95 | 435 | 9.301.661 |
| 28/4/2025 | 14,50 | 14,83 | +1,64% | 14,50 | 14,83 | 14,71 | 14,81 | 14,83 | 459 | 9.109.596 |
| 25/4/2025 | 14,40 | 14,59 | -0,07% | 14,20 | 14,85 | 14,67 | 14,59 | 14,65 | 408 | 8.821.976 |
| 24/4/2025 | 14,10 | 14,60 | +2,60% | 14,10 | 14,71 | 14,47 | 14,60 | 14,69 | 377 | 7.547.568 |
| 23/4/2025 | 14,08 | 14,23 | +0,64% | 14,07 | 14,37 | 14,23 | 14,15 | 14,23 | 348 | 7.054.249 |
| 22/4/2025 | 14,15 | 14,14 | -2,15% | 13,85 | 14,15 | 14,04 | 14,05 | 14,14 | 522 | 8.498.925 |
| 17/4/2025 | 14,26 | 14,45 | +1,40% | 14,23 | 14,49 | 14,37 | 14,35 | 14,45 | 448 | 7.129.393 |
| 16/4/2025 | 14,15 | 14,25 | -0,35% | 14,12 | 14,38 | 14,24 | 14,25 | 14,35 | 386 | 6.554.832 |
| 15/4/2025 | 13,97 | 14,30 | +1,13% | 13,97 | 14,46 | 14,30 | 14,30 | 14,35 | 496 | 8.962.035 |
| 14/4/2025 | 13,96 | 14,14 | +1,29% | 13,86 | 14,16 | 14,00 | 14,05 | 14,14 | 613 | 9.912.202 |
| 11/4/2025 | 13,99 | 13,96 | +1,31% | 13,88 | 14,08 | 13,97 | 13,95 | 13,96 | 454 | 7.925.026 |
| 10/4/2025 | 13,77 | 13,78 | -1,43% | 13,76 | 13,96 | 13,86 | 13,78 | 13,93 | 372 | 6.046.696 |
| 9/4/2025 | 13,54 | 13,98 | +2,27% | 13,51 | 14,16 | 13,74 | 13,98 | 14,02 | 464 | 7.319.328 |
| 8/4/2025 | 14,00 | 13,67 | -2,57% | 13,63 | 14,13 | 13,79 | 13,67 | 13,78 | 639 | 9.509.813 |
| 7/4/2025 | 13,95 | 14,03 | -0,57% | 13,69 | 14,15 | 13,86 | 14,03 | 14,04 | 760 | 14.277.811 |
| 4/4/2025 | 14,45 | 14,11 | -1,40% | 13,87 | 14,45 | 14,01 | 14,10 | 14,14 | 583 | 10.712.479 |
| 3/4/2025 | 14,19 | 14,31 | +0,70% | 14,03 | 14,60 | 14,41 | 14,31 | 14,55 | 450 | 9.247.286 |
| 2/4/2025 | 14,04 | 14,21 | +1,50% | 13,96 | 14,34 | 14,22 | 14,21 | 14,31 | 380 | 6.611.257 |
| 1/4/2025 | 14,11 | 14,00 | -0,57% | 13,90 | 14,34 | 14,13 | 14,00 | 14,20 | 455 | 7.560.033 |
| 31/3/2025 | 14,49 | 14,08 | -2,09% | 13,91 | 14,50 | 14,04 | 14,04 | 14,08 | 592 | 10.305.266 |
| 28/3/2025 | 14,42 | 14,38 | -0,14% | 14,25 | 14,55 | 14,37 | 14,26 | 14,40 | 428 | 7.944.715 |
| 27/3/2025 | 14,27 | 14,40 | +0,91% | 14,18 | 14,43 | 14,30 | 14,34 | 14,42 | 325 | 6.494.131 |
| 26/3/2025 | 14,09 | 14,27 | +1,21% | 14,09 | 14,39 | 14,26 | 14,25 | 14,27 | 389 | 6.868.622 |
| 25/3/2025 | 14,02 | 14,10 | +0,14% | 13,98 | 14,27 | 14,16 | 14,10 | 14,25 | 366 | 6.703.226 |
| 24/3/2025 | 13,82 | 14,08 | +0,14% | 13,82 | 14,10 | 13,99 | 13,98 | 14,08 | 504 | 8.939.704 |
| 21/3/2025 | 14,05 | 14,06 | -0,07% | 13,94 | 14,20 | 14,03 | 13,99 | 14,06 | 503 | 7.920.541 |
| 20/3/2025 | 14,00 | 14,07 | -0,28% | 13,97 | 14,20 | 14,08 | 14,05 | 14,10 | 471 | 7.656.834 |
| 19/3/2025 | 14,00 | 14,11 | +0,79% | 13,96 | 14,29 | 14,12 | 14,11 | 14,17 | 412 | 9.033.183 |
| 18/3/2025 | 14,00 | 14,00 | -0,07% | 13,99 | 14,18 | 14,08 | 14,00 | 14,12 | 435 | 7.485.534 |
| 17/3/2025 | 13,70 | 14,01 | +1,67% | 13,70 | 14,09 | 13,92 | 14,00 | 14,01 | 550 | 9.790.810 |
| 14/3/2025 | 13,38 | 13,78 | +3,61% | 13,26 | 13,79 | 13,54 | 13,72 | 13,79 | 538 | 10.578.573 |
| 13/3/2025 | 13,07 | 13,30 | +0,76% | 13,07 | 13,42 | 13,27 | 13,30 | 13,42 | 373 | 5.711.460 |
| 12/3/2025 | 13,28 | 13,20 | -0,90% | 13,12 | 13,31 | 13,21 | 13,15 | 13,20 | 586 | 8.374.056 |
| 11/3/2025 | 13,41 | 13,32 | -0,75% | 13,18 | 13,41 | 13,26 | 13,22 | 13,32 | 830 | 11.481.942 |
| 10/3/2025 | 13,78 | 13,42 | -2,04% | 13,35 | 13,78 | 13,45 | 13,39 | 13,52 | 780 | 11.899.496 |
| 7/3/2025 | 13,44 | 13,70 | +2,32% | 13,22 | 13,79 | 13,47 | 13,70 | 13,79 | 762 | 12.107.091 |
| 6/3/2025 | 13,40 | 13,39 | -1,54% | 13,25 | 13,55 | 13,38 | 13,37 | 13,39 | 933 | 13.007.359 |
| 5/3/2025 | 13,37 | 13,60 | +1,72% | 13,30 | 13,60 | 13,38 | 13,35 | 13,60 | 578 | 9.179.868 |
| 28/2/2025 | 13,93 | 13,37 | -3,47% | 13,33 | 13,93 | 13,54 | 13,37 | 13,45 | 810 | 10.308.805 |
| 27/2/2025 | 13,97 | 13,85 | -0,93% | 13,76 | 14,07 | 13,93 | 13,80 | 13,85 | 417 | 6.317.335 |
| 26/2/2025 | 13,92 | 13,98 | +1,45% | 13,85 | 14,10 | 14,01 | 13,98 | 14,04 | 387 | 5.400.820 |
| 25/2/2025 | 13,84 | 13,78 | +0,22% | 13,76 | 13,95 | 13,88 | 13,78 | 13,94 | 424 | 6.487.768 |
| 24/2/2025 | 13,81 | 13,75 | +0,59% | 13,67 | 13,95 | 13,79 | 13,75 | 13,76 | 542 | 9.524.564 |
| 21/2/2025 | 13,80 | 13,67 | -0,94% | 13,66 | 13,84 | 13,74 | 13,67 | 13,83 | 577 | 8.985.537 |
| 20/2/2025 | 13,95 | 13,80 | -0,58% | 13,75 | 13,98 | 13,84 | 13,80 | 13,98 | 418 | 6.986.687 |
| 19/2/2025 | 13,90 | 13,88 | -0,64% | 13,72 | 13,98 | 13,86 | 13,71 | 13,88 | 473 | 6.748.347 |
| 18/2/2025 | 13,85 | 13,97 | -0,21% | 13,79 | 14,08 | 13,98 | 13,97 | 14,08 | 406 | 6.007.552 |
| 17/2/2025 | 13,94 | 14,00 | 0,00% | 13,89 | 14,07 | 13,98 | 13,91 | 14,00 | 603 | 9.243.379 |
| 14/2/2025 | 13,63 | 14,00 | +3,32% | 13,50 | 14,00 | 13,78 | 13,88 | 14,00 | 541 | 8.479.427 |
| 13/2/2025 | 13,82 | 13,55 | -1,38% | 13,44 | 13,82 | 13,59 | 13,45 | 13,55 | 652 | 9.226.333 |
| 12/2/2025 | 13,92 | 13,74 | -0,29% | 13,64 | 14,00 | 13,76 | 13,74 | 13,80 | 976 | 12.048.208 |
| 11/2/2025 | 13,63 | 13,78 | +0,22% | 13,62 | 13,96 | 13,80 | 13,78 | 13,86 | 474 | 6.157.054 |
| 10/2/2025 | 13,80 | 13,75 | -0,36% | 13,68 | 14,02 | 13,82 | 13,66 | 13,75 | 767 | 10.586.011 |
| 7/2/2025 | 13,98 | 13,80 | -1,43% | 13,73 | 14,10 | 13,90 | 13,80 | 13,94 | 682 | 10.267.243 |
| 6/2/2025 | 14,20 | 14,00 | -0,92% | 13,93 | 14,26 | 14,08 | 14,00 | 14,10 | 522 | 8.842.577 |
| 5/2/2025 | 13,56 | 14,13 | +5,45% | 13,56 | 14,34 | 14,12 | 14,13 | 14,25 | 809 | 19.294.140 |
| 4/2/2025 | 13,49 | 13,40 | -0,45% | 13,34 | 13,56 | 13,45 | 13,38 | 13,40 | 466 | 8.406.377 |
| 3/2/2025 | 13,63 | 13,46 | -0,15% | 13,42 | 13,63 | 13,50 | 13,46 | 13,54 | 760 | 11.071.748 |
| 31/1/2025 | 13,30 | 13,48 | +0,97% | 13,30 | 13,54 | 13,46 | 13,47 | 13,55 | 634 | 8.248.977 |
| 30/1/2025 | 13,10 | 13,35 | +1,68% | 13,10 | 13,47 | 13,33 | 13,35 | 13,47 | 460 | 6.608.242 |
| 29/1/2025 | 13,20 | 13,13 | -0,53% | 13,12 | 13,27 | 13,17 | 13,13 | 13,18 | 468 | 5.762.005 |
| 28/1/2025 | 13,18 | 13,20 | -0,23% | 13,05 | 13,20 | 13,12 | 13,14 | 13,20 | 365 | 5.830.621 |
| 27/1/2025 | 13,06 | 13,23 | +2,32% | 12,98 | 13,27 | 13,12 | 13,19 | 13,24 | 487 | 7.913.724 |
| 24/1/2025 | 13,05 | 12,93 | 0,00% | 12,93 | 13,05 | 12,98 | 12,93 | 13,00 | 412 | 5.833.814 |
| 23/1/2025 | 13,01 | 12,93 | -2,78% | 12,88 | 13,21 | 13,00 | 12,93 | 13,04 | 488 | 7.430.637 |
| 22/1/2025 | 13,21 | 13,30 | +0,76% | 13,11 | 13,36 | 13,19 | 13,30 | 13,35 | 649 | 9.573.442 |
| 21/1/2025 | 13,20 | 13,20 | -0,83% | 13,07 | 13,32 | 13,20 | 13,20 | 13,30 | 695 | 10.809.294 |
| 20/1/2025 | 13,18 | 13,31 | +1,91% | 12,98 | 13,31 | 13,09 | 13,20 | 13,31 | 753 | 10.586.130 |
| 17/1/2025 | 13,12 | 13,06 | -1,43% | 13,03 | 13,24 | 13,12 | 13,06 | 13,17 | 659 | 9.206.763 |
| 16/1/2025 | 13,00 | 13,25 | +1,92% | 13,00 | 13,25 | 13,09 | 13,19 | 13,25 | 601 | 6.891.008 |
| 15/1/2025 | 12,66 | 13,00 | +1,48% | 12,66 | 13,15 | 12,92 | 13,00 | 13,10 | 634 | 8.631.358 |
| 14/1/2025 | 12,67 | 12,81 | +1,03% | 12,50 | 12,92 | 12,63 | 12,75 | 12,85 | 632 | 8.291.746 |
| 13/1/2025 | 12,68 | 12,68 | +1,44% | 12,42 | 12,90 | 12,66 | 12,68 | 12,86 | 893 | 12.511.056 |
| 10/1/2025 | 12,70 | 12,50 | -2,34% | 12,45 | 12,73 | 12,54 | 12,50 | 12,68 | 665 | 9.430.895 |
| 9/1/2025 | 12,75 | 12,80 | 0,00% | 12,58 | 12,80 | 12,63 | 12,65 | 12,80 | 531 | 6.918.310 |
| 8/1/2025 | 12,85 | 12,80 | -0,39% | 12,55 | 12,85 | 12,66 | 12,64 | 12,80 | 726 | 10.798.455 |
| 7/1/2025 | 12,79 | 12,85 | +1,50% | 12,60 | 12,85 | 12,71 | 12,76 | 12,85 | 714 | 10.069.895 |
| 6/1/2025 | 12,29 | 12,66 | +2,01% | 12,20 | 12,66 | 12,49 | 12,54 | 12,66 | 782 | 11.420.855 |
| 3/1/2025 | 12,52 | 12,41 | +0,16% | 12,18 | 12,53 | 12,33 | 12,30 | 12,41 | 1.101 | 15.200.857 |
| 2/1/2025 | 12,77 | 12,39 | -1,98% | 12,10 | 12,77 | 12,37 | 12,39 | 12,55 | 1.429 | 21.480.555 |
| 30/12/2024 | 12,50 | 12,64 | +1,12% | 12,41 | 12,68 | 12,52 | 12,53 | 12,65 | 807 | 11.522.012 |
| 27/12/2024 | 12,68 | 12,50 | -0,71% | 12,37 | 12,68 | 12,49 | 12,39 | 12,50 | 1.189 | 16.166.828 |
| 26/12/2024 | 12,48 | 12,59 | +0,96% | 12,34 | 12,63 | 12,50 | 12,55 | 12,59 | 813 | 11.325.199 |
| 23/12/2024 | 12,84 | 12,47 | -2,50% | 12,35 | 12,84 | 12,52 | 12,36 | 12,51 | 1.444 | 21.441.134 |
| 20/12/2024 | 12,48 | 12,79 | +3,56% | 12,43 | 12,79 | 12,60 | 12,72 | 12,79 | 775 | 11.849.298 |
| 19/12/2024 | 12,43 | 12,35 | -0,08% | 12,29 | 12,56 | 12,44 | 12,35 | 12,51 | 842 | 13.064.816 |
| 18/12/2024 | 12,81 | 12,36 | -3,13% | 12,36 | 12,83 | 12,55 | 12,41 | 12,51 | 1.534 | 20.290.255 |
| 17/12/2024 | 12,60 | 12,76 | +1,19% | 12,55 | 12,88 | 12,68 | 12,75 | 12,90 | 872 | 12.262.976 |
| 16/12/2024 | 13,02 | 12,61 | -2,17% | 12,61 | 13,02 | 12,79 | 12,61 | 12,79 | 1.602 | 20.329.234 |
| 13/12/2024 | 13,19 | 12,89 | -1,23% | 12,88 | 13,24 | 12,94 | 12,89 | 12,99 | 1.766 | 26.566.842 |
| 12/12/2024 | 13,21 | 13,05 | -2,83% | 12,95 | 13,42 | 13,12 | 13,05 | 13,20 | 1.174 | 16.729.060 |
| 11/12/2024 | 13,44 | 13,43 | +0,98% | 13,08 | 13,58 | 13,26 | 13,43 | 13,55 | 759 | 11.621.976 |
| 10/12/2024 | 13,38 | 13,30 | -0,15% | 13,01 | 13,50 | 13,21 | 13,30 | 13,35 | 823 | 12.877.969 |
| 9/12/2024 | 13,50 | 13,32 | -0,60% | 13,23 | 13,50 | 13,39 | 13,23 | 13,32 | 898 | 12.501.968 |
| 6/12/2024 | 13,54 | 13,40 | -1,11% | 13,31 | 13,54 | 13,41 | 13,35 | 13,40 | 1.043 | 15.181.163 |
| 5/12/2024 | 13,34 | 13,55 | +2,50% | 13,34 | 13,58 | 13,50 | 13,45 | 13,55 | 644 | 10.458.398 |
| 4/12/2024 | 13,30 | 13,22 | +0,46% | 13,17 | 13,40 | 13,29 | 13,22 | 13,40 | 670 | 10.557.307 |
| 3/12/2024 | 13,06 | 13,16 | +0,77% | 13,06 | 13,25 | 13,14 | 13,16 | 13,27 | 776 | 12.069.004 |
| 2/12/2024 | 13,34 | 13,06 | -0,99% | 12,97 | 13,48 | 13,05 | 13,06 | 13,15 | 1.429 | 22.908.877 |
| 29/11/2024 | 13,31 | 13,19 | +0,53% | 12,94 | 13,45 | 13,08 | 13,19 | 13,23 | 1.612 | 29.250.578 |
| 28/11/2024 | 13,52 | 13,12 | -2,96% | 13,08 | 13,66 | 13,29 | 13,12 | 13,25 | 1.497 | 25.681.464 |
| 27/11/2024 | 14,10 | 13,52 | -3,15% | 13,51 | 14,10 | 13,74 | 13,52 | 13,68 | 1.180 | 16.029.228 |
| 26/11/2024 | 13,95 | 13,96 | +0,07% | 13,82 | 14,12 | 13,93 | 13,95 | 14,02 | 626 | 9.647.775 |
| 25/11/2024 | 13,98 | 13,95 | +2,12% | 13,78 | 14,03 | 13,90 | 13,88 | 13,95 | 860 | 14.212.655 |
| 22/11/2024 | 13,43 | 13,66 | +2,78% | 13,29 | 13,80 | 13,52 | 13,66 | 13,80 | 707 | 11.092.180 |
| 21/11/2024 | 13,54 | 13,29 | -0,82% | 13,15 | 13,54 | 13,24 | 13,29 | 13,43 | 1.700 | 23.309.650 |
| 19/11/2024 | 13,54 | 13,40 | 0,00% | 13,30 | 13,55 | 13,38 | 13,31 | 13,44 | 1.232 | 19.149.870 |
| 18/11/2024 | 13,54 | 13,40 | -0,96% | 13,38 | 13,70 | 13,47 | 13,39 | 13,40 | 1.722 | 24.119.855 |
| 14/11/2024 | 13,79 | 13,53 | -1,89% | 13,53 | 13,80 | 13,66 | 13,53 | 13,68 | 1.515 | 22.921.814 |
| 13/11/2024 | 13,96 | 13,79 | -0,43% | 13,75 | 13,96 | 13,80 | 13,77 | 13,90 | 968 | 14.993.361 |
| 12/11/2024 | 14,09 | 13,85 | -0,72% | 13,81 | 14,09 | 13,91 | 13,85 | 13,87 | 1.206 | 17.528.977 |
| 11/11/2024 | 14,24 | 13,95 | -1,90% | 13,92 | 14,24 | 14,03 | 13,95 | 14,03 | 1.448 | 21.320.759 |
| 8/11/2024 | 14,35 | 14,22 | +0,14% | 14,05 | 14,35 | 14,14 | 14,16 | 14,22 | 1.323 | 17.738.596 |
| 7/11/2024 | 14,28 | 14,20 | +0,50% | 14,13 | 14,34 | 14,22 | 14,20 | 14,25 | 698 | 10.909.850 |
| 6/11/2024 | 14,27 | 14,13 | -0,07% | 14,01 | 14,27 | 14,10 | 14,13 | 14,25 | 760 | 12.011.712 |
| 5/11/2024 | 14,16 | 14,14 | -0,56% | 14,05 | 14,22 | 14,12 | 14,14 | 14,16 | 745 | 11.827.490 |
| 4/11/2024 | 14,15 | 14,22 | +0,85% | 14,12 | 14,30 | 14,21 | 14,15 | 14,26 | 840 | 12.524.592 |
| 1/11/2024 | 14,30 | 14,10 | -1,54% | 14,02 | 14,34 | 14,14 | 14,10 | 14,20 | 1.248 | 20.256.205 |
| 31/10/2024 | 14,58 | 14,32 | -1,98% | 14,32 | 14,67 | 14,44 | 14,32 | 14,33 | 1.067 | 14.554.237 |
| 30/10/2024 | 14,51 | 14,61 | -1,02% | 14,45 | 14,75 | 14,62 | 14,56 | 14,61 | 570 | 10.320.625 |
| 29/10/2024 | 15,20 | 14,76 | -2,51% | 14,56 | 15,43 | 14,83 | 14,64 | 14,77 | 1.046 | 17.430.474 |
| 28/10/2024 | 15,02 | 15,14 | +1,27% | 14,94 | 15,20 | 15,09 | 15,12 | 15,14 | 496 | 7.129.605 |
| 25/10/2024 | 14,86 | 14,95 | -0,53% | 14,86 | 15,09 | 14,96 | 14,94 | 15,06 | 316 | 4.812.708 |
| 24/10/2024 | 15,00 | 15,03 | +1,42% | 14,86 | 15,10 | 14,99 | 14,98 | 15,03 | 421 | 5.975.487 |
| 23/10/2024 | 14,84 | 14,82 | +0,27% | 14,72 | 14,90 | 14,78 | 14,81 | 14,88 | 429 | 6.699.244 |
| 22/10/2024 | 14,86 | 14,78 | -0,54% | 14,74 | 14,94 | 14,80 | 14,74 | 14,78 | 481 | 7.010.195 |
| 21/10/2024 | 14,99 | 14,86 | -0,47% | 14,85 | 15,05 | 14,92 | 14,85 | 14,90 | 658 | 9.853.810 |
| 18/10/2024 | 15,01 | 14,93 | -1,65% | 14,80 | 15,05 | 14,88 | 14,90 | 14,93 | 543 | 9.264.416 |
| 17/10/2024 | 15,17 | 15,18 | +0,26% | 14,96 | 15,19 | 15,10 | 15,09 | 15,18 | 574 | 8.377.309 |
| 16/10/2024 | 15,14 | 15,14 | -0,39% | 15,02 | 15,27 | 15,14 | 15,14 | 15,16 | 515 | 7.717.930 |
| 15/10/2024 | 15,11 | 15,20 | 0,00% | 15,07 | 15,24 | 15,14 | 15,08 | 15,20 | 584 | 7.746.808 |
| 14/10/2024 | 14,95 | 15,20 | +1,00% | 14,91 | 15,22 | 15,05 | 15,18 | 15,20 | 666 | 8.359.500 |
| 11/10/2024 | 15,09 | 15,05 | +0,74% | 14,92 | 15,09 | 15,00 | 14,99 | 15,05 | 577 | 9.381.995 |
| 10/10/2024 | 15,01 | 14,94 | -0,13% | 14,80 | 15,01 | 14,90 | 14,91 | 14,94 | 517 | 7.389.509 |
| 9/10/2024 | 14,93 | 14,96 | -0,07% | 14,85 | 15,02 | 14,92 | 14,94 | 14,96 | 558 | 7.849.669 |
| 8/10/2024 | 15,03 | 14,97 | -0,53% | 14,83 | 15,12 | 14,95 | 14,97 | 15,00 | 541 | 8.729.011 |
| 7/10/2024 | 15,06 | 15,05 | +0,60% | 14,94 | 15,12 | 15,02 | 15,01 | 15,07 | 627 | 8.697.511 |
| 4/10/2024 | 14,99 | 14,96 | -0,13% | 14,75 | 15,05 | 14,96 | 14,95 | 14,96 | 540 | 7.851.092 |
| 3/10/2024 | 15,30 | 14,98 | -0,27% | 14,83 | 15,30 | 14,94 | 14,98 | 14,99 | 678 | 10.220.655 |
| 2/10/2024 | 14,75 | 15,02 | +0,60% | 14,75 | 15,28 | 15,16 | 15,02 | 15,25 | 521 | 7.215.851 |
| 1/10/2024 | 14,89 | 14,93 | +0,13% | 14,76 | 15,02 | 14,89 | 14,88 | 14,93 | 711 | 11.549.736 |
| 30/9/2024 | 15,24 | 14,91 | -1,58% | 14,86 | 15,24 | 14,95 | 14,91 | 15,04 | 989 | 13.178.455 |
| 26/9/2024 | 15,37 | 15,15 | -0,39% | 15,14 | 15,38 | 15,23 | 15,15 | 15,25 | 466 | 8.092.158 |
| 25/9/2024 | 15,15 | 15,21 | -0,07% | 15,12 | 15,35 | 15,23 | 15,13 | 15,25 | 414 | 6.893.667 |
| 24/9/2024 | 15,18 | 15,22 | +0,53% | 15,11 | 15,29 | 15,18 | 15,13 | 15,22 | 479 | 9.018.194 |
| 23/9/2024 | 15,55 | 15,14 | -1,82% | 15,01 | 15,55 | 15,18 | 15,14 | 15,15 | 840 | 13.071.001 |
| 20/9/2024 | 15,81 | 15,42 | -2,77% | 15,42 | 15,84 | 15,59 | 15,42 | 15,58 | 630 | 10.191.377 |
| 19/9/2024 | 15,94 | 15,86 | +0,06% | 15,75 | 15,94 | 15,82 | 15,78 | 15,86 | 435 | 5.966.609 |
| 18/9/2024 | 16,05 | 15,85 | -0,94% | 15,85 | 16,07 | 15,96 | 15,85 | 15,99 | 509 | 8.024.892 |
| 17/9/2024 | 15,96 | 16,00 | -0,31% | 15,90 | 16,04 | 15,96 | 16,00 | 16,03 | 503 | 7.616.802 |
| 16/9/2024 | 16,15 | 16,05 | -0,25% | 15,99 | 16,16 | 16,06 | 16,07 | 16,10 | 636 | 9.077.647 |
| 13/9/2024 | 16,06 | 16,09 | +0,25% | 16,02 | 16,25 | 16,14 | 16,09 | 16,13 | 512 | 9.496.224 |
| 12/9/2024 | 16,05 | 16,05 | -1,17% | 15,91 | 16,13 | 15,99 | 16,04 | 16,05 | 469 | 6.854.229 |
| 11/9/2024 | 16,35 | 16,24 | -0,98% | 16,08 | 16,35 | 16,20 | 16,17 | 16,24 | 529 | 9.139.120 |
| 10/9/2024 | 16,40 | 16,40 | +0,37% | 16,16 | 16,40 | 16,28 | 16,40 | 16,41 | 560 | 10.099.340 |
| 9/9/2024 | 16,20 | 16,34 | +0,12% | 16,19 | 16,37 | 16,29 | 16,30 | 16,34 | 709 | 10.571.214 |
| 6/9/2024 | 16,72 | 16,32 | -1,86% | 16,21 | 16,80 | 16,39 | 16,28 | 16,35 | 641 | 8.753.036 |
| 5/9/2024 | 16,63 | 16,63 | +0,06% | 16,43 | 16,63 | 16,51 | 16,50 | 16,63 | 559 | 8.484.199 |
| 4/9/2024 | 16,41 | 16,62 | +1,96% | 16,41 | 16,76 | 16,60 | 16,62 | 16,68 | 679 | 11.064.076 |
| 3/9/2024 | 16,35 | 16,30 | -0,18% | 16,29 | 16,49 | 16,39 | 16,30 | 16,42 | 665 | 11.983.664 |
| 2/9/2024 | 16,47 | 16,33 | +0,18% | 16,19 | 16,50 | 16,28 | 16,32 | 16,33 | 805 | 12.827.889 |
| 30/8/2024 | 16,50 | 16,30 | -0,43% | 16,21 | 16,50 | 16,37 | 16,30 | 16,34 | 783 | 12.144.009 |
| 29/8/2024 | 16,47 | 16,37 | -0,24% | 16,32 | 16,47 | 16,38 | 16,35 | 16,37 | 422 | 6.450.645 |
| 28/8/2024 | 16,25 | 16,41 | +0,61% | 16,15 | 16,48 | 16,28 | 16,41 | 16,46 | 488 | 8.854.529 |
| 27/8/2024 | 16,30 | 16,31 | +0,68% | 16,10 | 16,36 | 16,28 | 16,23 | 16,31 | 466 | 7.301.747 |
| 26/8/2024 | 16,25 | 16,20 | -0,74% | 16,18 | 16,43 | 16,29 | 16,20 | 16,35 | 673 | 11.706.374 |
| 23/8/2024 | 16,28 | 16,32 | +0,31% | 16,15 | 16,50 | 16,39 | 16,37 | 16,44 | 486 | 7.968.010 |
| 22/8/2024 | 16,27 | 16,27 | +0,74% | 15,95 | 16,27 | 16,15 | 16,17 | 16,27 | 537 | 9.316.746 |
| 21/8/2024 | 16,37 | 16,15 | -0,62% | 16,15 | 16,40 | 16,29 | 16,15 | 16,21 | 713 | 12.255.284 |
| 20/8/2024 | 16,27 | 16,25 | +0,93% | 16,11 | 16,35 | 16,22 | 16,25 | 16,32 | 725 | 13.598.692 |
| 19/8/2024 | 15,83 | 16,10 | +1,83% | 15,76 | 16,28 | 16,15 | 16,10 | 16,22 | 1.063 | 20.809.008 |
| 16/8/2024 | 15,73 | 15,81 | +0,06% | 15,73 | 16,15 | 15,99 | 15,81 | 15,91 | 629 | 11.190.809 |
| 15/8/2024 | 15,89 | 15,80 | +0,32% | 15,66 | 15,95 | 15,82 | 15,79 | 15,80 | 686 | 12.046.261 |
| 14/8/2024 | 15,35 | 15,75 | +2,94% | 15,31 | 15,89 | 15,69 | 15,78 | 15,81 | 690 | 12.591.184 |
| 13/8/2024 | 15,22 | 15,30 | +0,66% | 15,22 | 15,50 | 15,36 | 15,28 | 15,32 | 661 | 10.733.623 |
| 12/8/2024 | 15,05 | 15,20 | +1,27% | 15,01 | 15,27 | 15,15 | 15,20 | 15,21 | 809 | 13.181.112 |
| 9/8/2024 | 15,00 | 15,01 | +1,01% | 14,81 | 15,08 | 14,97 | 15,00 | 15,01 | 807 | 10.504.005 |
| 8/8/2024 | 14,86 | 14,86 | -0,40% | 14,77 | 14,95 | 14,83 | 14,81 | 14,86 | 478 | 6.944.930 |
| 7/8/2024 | 14,94 | 14,92 | -0,20% | 14,71 | 15,12 | 14,85 | 14,77 | 14,92 | 776 | 11.965.318 |
| 6/8/2024 | 14,92 | 14,95 | +0,20% | 14,84 | 14,99 | 14,90 | 14,93 | 14,95 | 740 | 8.419.441 |
| 5/8/2024 | 14,78 | 14,92 | +0,34% | 14,51 | 14,99 | 14,72 | 14,92 | 14,98 | 904 | 14.551.694 |
| 2/8/2024 | 15,20 | 14,87 | -1,98% | 14,78 | 15,29 | 15,00 | 14,87 | 14,92 | 676 | 9.849.196 |
| 1/8/2024 | 15,24 | 15,17 | +0,60% | 15,06 | 15,43 | 15,21 | 15,17 | 15,29 | 722 | 15.697.750 |
| 31/7/2024 | 15,13 | 15,08 | -0,72% | 15,00 | 15,17 | 15,07 | 15,00 | 15,08 | 658 | 10.466.449 |
| 30/7/2024 | 15,00 | 15,19 | +1,88% | 14,83 | 15,25 | 15,08 | 15,16 | 15,20 | 533 | 9.658.685 |
| 29/7/2024 | 14,91 | 14,91 | +0,81% | 14,65 | 14,96 | 14,80 | 14,90 | 14,91 | 612 | 9.985.252 |
| 26/7/2024 | 14,70 | 14,79 | +0,89% | 14,47 | 14,80 | 14,63 | 14,79 | 14,80 | 484 | 7.367.700 |
| 25/7/2024 | 14,94 | 14,66 | -2,27% | 14,52 | 14,95 | 14,75 | 14,59 | 14,66 | 685 | 10.212.712 |
| 24/7/2024 | 14,96 | 15,00 | +1,08% | 14,78 | 15,29 | 14,96 | 14,90 | 15,00 | 562 | 14.278.035 |
| 23/7/2024 | 15,03 | 14,84 | -1,33% | 14,82 | 15,08 | 14,93 | 14,84 | 14,89 | 582 | 9.566.177 |
| 22/7/2024 | 15,12 | 15,04 | -1,44% | 14,91 | 15,15 | 15,05 | 15,04 | 15,14 | 834 | 15.687.158 |
| 19/7/2024 | 15,15 | 15,26 | +0,66% | 15,15 | 15,35 | 15,25 | 15,26 | 15,28 | 608 | 9.918.955 |
| 18/7/2024 | 15,27 | 15,16 | -0,39% | 15,11 | 15,29 | 15,19 | 15,16 | 15,18 | 714 | 11.680.789 |
| 17/7/2024 | 15,09 | 15,22 | +1,40% | 14,97 | 15,30 | 15,16 | 15,22 | 15,23 | 643 | 11.129.550 |
| 16/7/2024 | 14,97 | 15,01 | +0,54% | 14,89 | 15,05 | 14,97 | 15,02 | 15,04 | 666 | 10.664.624 |
| 15/7/2024 | 14,93 | 14,93 | -0,20% | 14,76 | 14,93 | 14,85 | 14,93 | 14,94 | 956 | 14.302.152 |
| 12/7/2024 | 14,93 | 14,96 | -0,27% | 14,91 | 15,02 | 14,94 | 14,95 | 14,96 | 819 | 14.556.509 |
| 11/7/2024 | 14,56 | 15,00 | +3,23% | 14,56 | 15,00 | 14,83 | 14,91 | 15,00 | 745 | 12.664.062 |
| 10/7/2024 | 14,20 | 14,53 | +2,90% | 14,14 | 14,60 | 14,36 | 14,53 | 14,57 | 930 | 17.833.731 |
| 9/7/2024 | 14,20 | 14,12 | -0,35% | 13,98 | 14,20 | 14,07 | 14,12 | 14,13 | 1.515 | 26.102.663 |
| 8/7/2024 | 14,45 | 14,17 | -1,73% | 14,08 | 14,51 | 14,21 | 14,15 | 14,17 | 2.074 | 32.808.825 |
| 5/7/2024 | 14,63 | 14,42 | -0,55% | 14,32 | 14,63 | 14,39 | 14,42 | 14,44 | 1.114 | 15.617.455 |
| 4/7/2024 | 14,50 | 14,50 | 0,00% | 14,50 | 14,70 | 14,59 | 14,50 | 14,60 | 573 | 8.940.474 |
| 3/7/2024 | 14,50 | 14,50 | +0,07% | 14,39 | 14,59 | 14,49 | 14,50 | 14,52 | 653 | 9.683.674 |
| 2/7/2024 | 14,41 | 14,49 | +0,63% | 14,30 | 14,49 | 14,39 | 14,48 | 14,49 | 736 | 10.504.453 |
| 1/7/2024 | 14,45 | 14,40 | -0,35% | 14,33 | 14,54 | 14,41 | 14,36 | 14,40 | 1.134 | 16.220.031 |
| 28/6/2024 | 14,64 | 14,45 | -0,89% | 14,44 | 14,64 | 14,50 | 14,45 | 14,49 | 1.048 | 14.827.262 |
| 27/6/2024 | 14,39 | 14,58 | +1,32% | 14,35 | 14,61 | 14,44 | 14,58 | 14,61 | 603 | 8.672.720 |
| 26/6/2024 | 14,68 | 14,39 | -1,51% | 14,27 | 14,68 | 14,37 | 14,39 | 14,41 | 829 | 11.695.440 |
| 25/6/2024 | 14,67 | 14,61 | -0,07% | 14,46 | 14,67 | 14,55 | 14,61 | 14,66 | 522 | 7.234.884 |
| 24/6/2024 | 14,45 | 14,62 | +1,39% | 14,40 | 14,82 | 14,67 | 14,60 | 14,68 | 564 | 9.984.945 |
| 21/6/2024 | 14,58 | 14,42 | 0,00% | 14,38 | 14,70 | 14,43 | 14,42 | 14,44 | 644 | 9.961.102 |
| 20/6/2024 | 14,58 | 14,42 | -0,55% | 14,39 | 14,62 | 14,48 | 14,42 | 14,55 | 571 | 8.471.606 |
| 19/6/2024 | 14,39 | 14,50 | 0,00% | 14,28 | 14,56 | 14,40 | 14,50 | 14,56 | 653 | 10.772.272 |
| 18/6/2024 | 14,39 | 14,50 | +1,19% | 14,34 | 14,54 | 14,44 | 14,49 | 14,50 | 787 | 13.745.646 |
| 17/6/2024 | 14,25 | 14,33 | -0,28% | 14,24 | 14,40 | 14,33 | 14,33 | 14,40 | 777 | 13.540.071 |
| 14/6/2024 | 14,30 | 14,37 | +0,49% | 14,14 | 14,37 | 14,22 | 14,28 | 14,37 | 796 | 12.588.760 |
| 13/6/2024 | 14,21 | 14,30 | +0,70% | 14,15 | 14,30 | 14,22 | 14,27 | 14,30 | 674 | 12.292.592 |
| 12/6/2024 | 14,26 | 14,20 | -1,05% | 14,06 | 14,31 | 14,17 | 14,20 | 14,25 | 949 | 14.502.071 |
| 11/6/2024 | 14,34 | 14,35 | +0,35% | 14,24 | 14,39 | 14,29 | 14,28 | 14,35 | 778 | 12.298.159 |
| 10/6/2024 | 14,43 | 14,30 | -0,69% | 14,21 | 14,47 | 14,29 | 14,30 | 14,34 | 900 | 12.911.614 |
| 7/6/2024 | 14,49 | 14,40 | -0,69% | 14,27 | 14,55 | 14,37 | 14,34 | 14,40 | 981 | 15.892.533 |
| 6/6/2024 | 14,33 | 14,50 | +1,40% | 14,20 | 14,50 | 14,39 | 14,44 | 14,50 | 856 | 15.363.149 |
| 5/6/2024 | 14,48 | 14,30 | -1,58% | 14,15 | 14,48 | 14,26 | 14,23 | 14,31 | 1.429 | 23.437.884 |
| 4/6/2024 | 14,60 | 14,53 | -0,68% | 14,38 | 14,64 | 14,47 | 14,40 | 14,53 | 936 | 12.752.526 |
| 3/6/2024 | 14,60 | 14,63 | -0,81% | 14,47 | 14,77 | 14,60 | 14,62 | 14,63 | 1.183 | 23.843.714 |
| 31/5/2024 | 14,62 | 14,75 | +0,55% | 14,45 | 14,91 | 14,74 | 14,75 | 14,84 | 895 | 13.178.832 |
| 29/5/2024 | 14,73 | 14,67 | -0,88% | 14,42 | 14,75 | 14,54 | 14,64 | 14,67 | 933 | 13.795.345 |
| 28/5/2024 | 14,63 | 14,80 | +0,95% | 14,61 | 14,80 | 14,72 | 14,79 | 14,80 | 513 | 7.734.281 |
| 27/5/2024 | 14,82 | 14,66 | -1,01% | 14,60 | 14,92 | 14,67 | 14,66 | 14,70 | 775 | 11.242.803 |
| 24/5/2024 | 14,89 | 14,81 | -0,74% | 14,60 | 14,91 | 14,71 | 14,81 | 14,82 | 686 | 11.131.089 |
| 23/5/2024 | 14,85 | 14,92 | +0,20% | 14,70 | 14,92 | 14,80 | 14,82 | 14,92 | 591 | 9.881.172 |
| 22/5/2024 | 14,80 | 14,89 | +0,81% | 14,66 | 14,94 | 14,84 | 14,85 | 14,89 | 533 | 9.159.551 |
| 21/5/2024 | 14,78 | 14,77 | -0,20% | 14,53 | 14,83 | 14,66 | 14,77 | 14,83 | 900 | 14.584.367 |
| 20/5/2024 | 14,70 | 14,80 | +0,14% | 14,54 | 14,84 | 14,69 | 14,66 | 14,80 | 1.074 | 13.600.928 |
| 17/5/2024 | 14,86 | 14,78 | -0,40% | 14,55 | 14,86 | 14,65 | 14,68 | 14,78 | 1.426 | 20.456.379 |
| 16/5/2024 | 14,91 | 14,84 | -0,54% | 14,66 | 14,95 | 14,83 | 14,78 | 14,84 | 1.165 | 17.491.337 |
| 15/5/2024 | 15,20 | 14,92 | -1,32% | 14,76 | 15,20 | 14,87 | 14,82 | 14,92 | 1.737 | 26.001.948 |
| 14/5/2024 | 15,05 | 15,12 | +0,27% | 15,04 | 15,17 | 15,10 | 15,12 | 15,14 | 467 | 8.045.686 |
| 13/5/2024 | 15,10 | 15,08 | -0,26% | 15,02 | 15,19 | 15,09 | 15,07 | 15,09 | 598 | 8.709.836 |
| 10/5/2024 | 15,16 | 15,12 | -0,20% | 15,10 | 15,29 | 15,17 | 15,12 | 15,13 | 500 | 8.373.014 |
| 9/5/2024 | 15,53 | 15,15 | -1,75% | 15,10 | 15,53 | 15,21 | 15,15 | 15,24 | 603 | 11.246.088 |
| 8/5/2024 | 15,62 | 15,42 | -1,03% | 15,39 | 15,70 | 15,47 | 15,42 | 15,50 | 602 | 10.156.675 |
| 7/5/2024 | 15,84 | 15,58 | -0,70% | 15,58 | 15,95 | 15,78 | 15,58 | 15,60 | 489 | 8.155.720 |
| 6/5/2024 | 15,67 | 15,69 | -0,63% | 15,67 | 16,11 | 15,86 | 15,69 | 15,80 | 967 | 18.988.404 |
| 3/5/2024 | 15,70 | 15,79 | +0,57% | 15,69 | 16,28 | 15,94 | 15,79 | 15,80 | 891 | 18.458.522 |
| 2/5/2024 | 15,38 | 15,70 | +2,08% | 15,29 | 15,75 | 15,54 | 15,70 | 15,75 | 823 | 15.480.275 |
| 30/4/2024 | 15,00 | 15,38 | +3,57% | 15,00 | 15,61 | 15,36 | 15,36 | 15,38 | 1.103 | 27.792.669 |
| 29/4/2024 | 14,55 | 14,85 | +1,71% | 14,47 | 14,95 | 14,70 | 14,88 | 14,90 | 622 | 10.543.410 |
| 26/4/2024 | 14,23 | 14,60 | +2,74% | 14,13 | 14,60 | 14,36 | 14,55 | 14,60 | 465 | 6.834.084 |
| 25/4/2024 | 14,33 | 14,21 | -1,52% | 14,10 | 14,41 | 14,19 | 14,18 | 14,21 | 805 | 11.976.318 |
| 24/4/2024 | 14,45 | 14,43 | 0,00% | 14,30 | 14,65 | 14,38 | 14,35 | 14,43 | 522 | 8.995.910 |
| 23/4/2024 | 14,20 | 14,43 | +1,55% | 14,12 | 14,43 | 14,26 | 14,38 | 14,43 | 716 | 13.169.718 |
| 22/4/2024 | 14,38 | 14,21 | -0,98% | 14,03 | 14,39 | 14,15 | 14,20 | 14,21 | 1.015 | 16.824.874 |
| 19/4/2024 | 14,14 | 14,35 | +0,63% | 14,14 | 14,50 | 14,37 | 14,35 | 14,45 | 882 | 18.113.363 |
| 18/4/2024 | 14,28 | 14,26 | +0,42% | 14,07 | 14,34 | 14,17 | 14,21 | 14,26 | 1.082 | 19.379.656 |
| 17/4/2024 | 14,44 | 14,20 | -0,49% | 14,12 | 14,44 | 14,19 | 14,20 | 14,28 | 1.204 | 21.819.752 |
| 16/4/2024 | 14,33 | 14,27 | -0,28% | 14,21 | 14,44 | 14,28 | 14,27 | 14,34 | 1.172 | 20.182.898 |
| 15/4/2024 | 14,49 | 14,31 | -1,11% | 14,31 | 14,49 | 14,38 | 14,31 | 14,44 | 1.617 | 25.797.872 |
| 12/4/2024 | 14,56 | 14,47 | -0,07% | 14,34 | 14,57 | 14,40 | 14,37 | 14,47 | 1.682 | 29.241.903 |
| 11/4/2024 | 14,52 | 14,48 | 0,00% | 14,38 | 14,85 | 14,44 | 14,48 | 14,50 | 1.506 | 27.866.990 |
| 10/4/2024 | 14,97 | 14,48 | -3,08% | 14,43 | 14,98 | 14,60 | 14,48 | 14,50 | 2.300 | 42.587.289 |
| 9/4/2024 | 14,91 | 14,94 | 0,00% | 14,91 | 15,05 | 14,97 | 14,94 | 15,00 | 540 | 8.346.189 |
| 8/4/2024 | 14,89 | 14,94 | -0,20% | 14,84 | 15,06 | 14,95 | 14,94 | 14,97 | 911 | 14.874.478 |
| 5/4/2024 | 15,24 | 14,97 | -0,99% | 14,88 | 15,24 | 14,98 | 14,96 | 14,97 | 982 | 14.703.435 |
| 4/4/2024 | 14,83 | 15,12 | +2,09% | 14,80 | 15,35 | 15,14 | 15,10 | 15,20 | 537 | 9.740.607 |
| 3/4/2024 | 14,89 | 14,81 | -0,87% | 14,71 | 14,89 | 14,78 | 14,81 | 14,85 | 1.090 | 17.042.088 |
| 2/4/2024 | 14,88 | 14,94 | +0,07% | 14,79 | 14,95 | 14,85 | 14,90 | 14,94 | 854 | 14.455.331 |
| 1/4/2024 | 15,03 | 14,93 | -0,40% | 14,87 | 15,23 | 15,01 | 14,92 | 14,93 | 1.155 | 20.318.793 |
| 28/3/2024 | 15,00 | 14,99 | +0,13% | 14,92 | 15,19 | 15,07 | 14,99 | 15,06 | 609 | 11.764.941 |
| 27/3/2024 | 14,87 | 14,97 | 0,00% | 14,87 | 15,03 | 14,95 | 14,97 | 15,02 | 687 | 11.208.884 |
| 26/3/2024 | 14,84 | 14,97 | +0,67% | 14,84 | 15,05 | 14,94 | 14,97 | 14,99 | 570 | 9.822.400 |
| 25/3/2024 | 14,92 | 14,87 | +0,13% | 14,83 | 14,95 | 14,87 | 14,87 | 14,90 | 826 | 12.852.049 |
| 22/3/2024 | 15,09 | 14,85 | -1,13% | 14,85 | 15,10 | 14,91 | 14,85 | 14,94 | 1.013 | 15.352.137 |
| 21/3/2024 | 15,10 | 15,02 | -0,53% | 14,95 | 15,17 | 15,03 | 15,05 | 15,06 | 620 | 8.777.951 |
| 20/3/2024 | 15,02 | 15,10 | +0,27% | 14,99 | 15,20 | 15,06 | 15,10 | 15,16 | 656 | 9.929.435 |
| 19/3/2024 | 15,22 | 15,06 | -0,79% | 15,00 | 15,22 | 15,06 | 15,06 | 15,10 | 769 | 11.661.515 |
| 18/3/2024 | 15,20 | 15,18 | -0,26% | 15,02 | 15,27 | 15,16 | 15,18 | 15,25 | 740 | 12.505.581 |
| 15/3/2024 | 15,14 | 15,22 | +0,53% | 15,00 | 15,26 | 15,09 | 15,18 | 15,23 | 669 | 10.250.071 |
| 14/3/2024 | 15,12 | 15,14 | -0,13% | 15,10 | 15,23 | 15,17 | 15,14 | 15,15 | 506 | 8.191.386 |
| 13/3/2024 | 15,15 | 15,16 | +0,07% | 15,10 | 15,26 | 15,18 | 15,16 | 15,20 | 508 | 8.030.479 |
| 12/3/2024 | 15,08 | 15,15 | +0,66% | 15,06 | 15,21 | 15,12 | 15,14 | 15,16 | 613 | 10.196.605 |
| 11/3/2024 | 15,02 | 15,05 | +0,20% | 15,01 | 15,16 | 15,09 | 15,05 | 15,11 | 781 | 12.108.067 |
| 8/3/2024 | 15,05 | 15,02 | +0,07% | 14,98 | 15,23 | 15,11 | 0,00 | 0,00 | 750 | 12.179.838 |
| 7/3/2024 | 14,97 | 15,01 | +0,27% | 14,92 | 15,05 | 14,96 | 14,98 | 15,09 | 908 | 13.651.040 |
| 6/3/2024 | 15,03 | 14,97 | -0,20% | 14,97 | 15,21 | 15,09 | 14,97 | 15,10 | 726 | 11.051.493 |
| 5/3/2024 | 15,10 | 15,00 | -0,53% | 14,88 | 15,14 | 14,98 | 15,00 | 15,10 | 1.203 | 18.838.296 |
| 4/3/2024 | 15,08 | 15,08 | -0,33% | 15,06 | 15,23 | 15,13 | 15,08 | 15,09 | 806 | 12.050.542 |
| 1/3/2024 | 15,15 | 15,13 | -0,26% | 15,05 | 15,21 | 15,13 | 15,11 | 15,15 | 885 | 15.906.932 |
| 29/2/2024 | 15,46 | 15,17 | -1,75% | 15,07 | 15,48 | 15,17 | 15,13 | 15,38 | 1.050 | 15.497.303 |
| 28/2/2024 | 15,20 | 15,44 | +1,85% | 15,20 | 15,45 | 15,35 | 15,44 | 15,45 | 543 | 9.996.909 |
| 27/2/2024 | 15,10 | 15,16 | +0,33% | 15,10 | 15,36 | 15,23 | 15,16 | 15,34 | 583 | 10.727.751 |
| 26/2/2024 | 15,18 | 15,11 | +0,73% | 15,04 | 15,25 | 15,10 | 15,11 | 15,19 | 930 | 14.221.784 |
| 23/2/2024 | 15,32 | 15,00 | -1,90% | 14,97 | 15,40 | 15,10 | 0,00 | 0,00 | 1.083 | 17.984.718 |
| 22/2/2024 | 15,58 | 15,29 | 0,00% | 15,21 | 15,58 | 15,28 | 15,24 | 15,33 | 804 | 12.134.118 |
| 21/2/2024 | 15,45 | 15,29 | -1,99% | 15,26 | 15,56 | 15,37 | 15,31 | 15,36 | 771 | 11.376.752 |
| 20/2/2024 | 15,48 | 15,60 | +1,10% | 15,36 | 15,74 | 15,56 | 15,49 | 15,60 | 732 | 11.781.783 |
| 19/2/2024 | 15,41 | 15,43 | -0,06% | 15,25 | 15,50 | 15,40 | 15,43 | 15,47 | 775 | 12.955.831 |
| 16/2/2024 | 15,17 | 15,44 | +1,91% | 15,07 | 15,46 | 15,32 | 15,40 | 15,44 | 748 | 11.385.262 |
| 15/2/2024 | 15,05 | 15,15 | +0,66% | 15,02 | 15,17 | 15,10 | 15,12 | 15,17 | 853 | 12.654.309 |
| 14/2/2024 | 15,16 | 15,05 | -0,92% | 14,95 | 15,16 | 15,05 | 14,99 | 15,05 | 1.017 | 15.234.989 |
| 9/2/2024 | 15,06 | 15,19 | +0,66% | 15,01 | 15,21 | 15,11 | 0,00 | 0,00 | 892 | 13.220.709 |
| 8/2/2024 | 15,38 | 15,09 | -1,89% | 15,03 | 15,38 | 15,16 | 15,09 | 15,10 | 1.626 | 22.916.079 |
| 7/2/2024 | 15,77 | 15,38 | -2,35% | 15,32 | 15,77 | 15,48 | 15,38 | 15,49 | 1.056 | 16.817.040 |
| 6/2/2024 | 15,41 | 15,75 | +2,34% | 15,36 | 15,75 | 15,58 | 15,75 | 15,77 | 798 | 14.796.296 |
| 5/2/2024 | 15,34 | 15,39 | +0,33% | 15,25 | 15,48 | 15,34 | 15,39 | 15,41 | 798 | 13.530.203 |
| 2/2/2024 | 15,60 | 15,34 | +0,07% | 15,20 | 15,60 | 15,32 | 15,34 | 15,40 | 807 | 15.119.682 |
| 1/2/2024 | 15,10 | 15,33 | +0,86% | 15,01 | 15,43 | 15,20 | 15,30 | 15,41 | 928 | 16.508.268 |
| 31/1/2024 | 15,46 | 15,20 | -1,94% | 14,96 | 15,50 | 15,13 | 15,10 | 15,20 | 1.833 | 34.709.916 |
| 30/1/2024 | 15,45 | 15,50 | +0,65% | 15,33 | 15,54 | 15,42 | 15,50 | 15,55 | 741 | 12.476.285 |
| 29/1/2024 | 15,59 | 15,40 | -1,22% | 15,29 | 15,60 | 15,41 | 15,40 | 15,48 | 1.156 | 16.425.684 |
| 26/1/2024 | 15,46 | 15,59 | +0,39% | 15,39 | 15,67 | 15,51 | 15,59 | 15,62 | 723 | 12.002.430 |
| 25/1/2024 | 15,65 | 15,53 | -0,96% | 15,46 | 15,76 | 15,60 | 15,48 | 15,56 | 782 | 12.341.681 |
| 24/1/2024 | 15,90 | 15,68 | -1,20% | 15,56 | 15,94 | 15,71 | 15,61 | 15,68 | 880 | 13.131.422 |
| 23/1/2024 | 15,90 | 15,87 | -0,38% | 15,73 | 15,99 | 15,83 | 15,80 | 15,92 | 707 | 11.315.178 |
| 22/1/2024 | 15,84 | 15,93 | -1,06% | 15,72 | 16,00 | 15,87 | 15,85 | 15,90 | 865 | 14.500.530 |
| 19/1/2024 | 16,05 | 16,10 | +0,69% | 15,90 | 16,10 | 16,02 | 16,08 | 16,10 | 982 | 16.466.190 |
| 18/1/2024 | 16,07 | 15,99 | +0,06% | 15,92 | 16,12 | 16,00 | 15,99 | 16,04 | 777 | 13.667.328 |
| 17/1/2024 | 15,80 | 15,98 | +1,14% | 15,78 | 16,07 | 15,92 | 15,97 | 15,98 | 844 | 15.697.136 |
| 16/1/2024 | 16,04 | 15,80 | -1,68% | 15,74 | 16,05 | 15,87 | 15,80 | 15,91 | 1.542 | 27.950.454 |
| 15/1/2024 | 16,05 | 16,07 | -0,12% | 15,83 | 16,13 | 15,95 | 16,07 | 16,16 | 1.502 | 25.166.911 |
| 12/1/2024 | 16,10 | 16,09 | +0,44% | 15,96 | 16,22 | 16,07 | 16,08 | 16,09 | 1.028 | 18.781.392 |
| 11/1/2024 | 16,02 | 16,02 | -0,56% | 15,90 | 16,23 | 16,06 | 16,10 | 16,18 | 765 | 12.540.763 |
| 10/1/2024 | 16,68 | 16,11 | -1,89% | 15,97 | 16,68 | 16,11 | 16,10 | 16,15 | 1.126 | 17.212.303 |
| 9/1/2024 | 16,87 | 16,42 | -2,44% | 16,40 | 16,87 | 16,58 | 16,41 | 16,49 | 1.063 | 17.693.267 |
| 8/1/2024 | 16,92 | 16,83 | -0,53% | 16,78 | 16,98 | 16,87 | 16,83 | 16,87 | 966 | 16.201.552 |
| 5/1/2024 | 16,85 | 16,92 | +1,08% | 16,66 | 17,00 | 16,89 | 16,89 | 16,92 | 698 | 12.448.028 |
| 4/1/2024 | 16,85 | 16,74 | -1,06% | 16,61 | 16,92 | 16,76 | 16,80 | 16,83 | 680 | 12.519.857 |
| 3/1/2024 | 16,94 | 16,92 | +0,53% | 16,83 | 17,01 | 16,94 | 16,90 | 16,95 | 755 | 14.420.177 |
| 2/1/2024 | 17,00 | 16,83 | -0,88% | 16,74 | 17,00 | 16,84 | 16,83 | 16,90 | 1.110 | 18.796.512 |
| 28/12/2023 | 16,95 | 16,98 | +1,19% | 16,79 | 16,98 | 16,89 | 16,95 | 16,98 | 606 | 10.746.247 |
| 27/12/2023 | 16,75 | 16,78 | 0,00% | 16,64 | 16,91 | 16,77 | 16,77 | 16,80 | 646 | 12.105.694 |
| 26/12/2023 | 16,56 | 16,78 | +0,90% | 16,56 | 16,78 | 16,65 | 16,67 | 16,78 | 715 | 12.801.166 |
| 22/12/2023 | 16,55 | 16,63 | +0,12% | 16,52 | 16,83 | 16,67 | 16,63 | 16,73 | 507 | 9.285.875 |
| 21/12/2023 | 16,46 | 16,61 | +0,48% | 16,40 | 16,71 | 16,58 | 16,61 | 16,65 | 523 | 10.058.043 |
| 20/12/2023 | 16,70 | 16,53 | -1,96% | 16,49 | 16,86 | 16,66 | 16,53 | 16,63 | 731 | 13.771.202 |
| 19/12/2023 | 16,80 | 16,86 | +0,36% | 16,68 | 17,00 | 16,91 | 16,79 | 16,92 | 656 | 12.305.203 |
| 18/12/2023 | 16,57 | 16,80 | +0,96% | 16,53 | 16,80 | 16,65 | 16,78 | 16,80 | 679 | 12.514.393 |
| 15/12/2023 | 16,66 | 16,64 | +0,12% | 16,57 | 16,85 | 16,66 | 16,57 | 16,64 | 669 | 12.564.517 |
| 14/12/2023 | 16,66 | 16,62 | -0,30% | 16,60 | 16,99 | 16,81 | 16,62 | 16,79 | 631 | 12.743.989 |
| 13/12/2023 | 16,32 | 16,67 | +2,40% | 16,19 | 16,73 | 16,40 | 16,67 | 16,68 | 525 | 9.373.323 |
| 12/12/2023 | 16,34 | 16,28 | -0,12% | 16,19 | 16,37 | 16,26 | 16,21 | 16,28 | 615 | 9.898.311 |
| 11/12/2023 | 16,50 | 16,30 | -1,21% | 16,30 | 16,50 | 16,36 | 16,30 | 16,36 | 636 | 11.604.750 |
| 8/12/2023 | 16,24 | 16,50 | +1,41% | 16,14 | 16,50 | 16,29 | 16,40 | 16,50 | 578 | 10.079.437 |
| 7/12/2023 | 16,48 | 16,27 | +0,74% | 16,13 | 16,48 | 16,21 | 16,13 | 16,27 | 591 | 10.624.440 |
| 6/12/2023 | 16,39 | 16,15 | -1,22% | 16,13 | 16,48 | 16,28 | 16,15 | 16,26 | 880 | 15.073.316 |
| 5/12/2023 | 16,27 | 16,35 | +0,18% | 16,27 | 16,52 | 16,42 | 16,35 | 16,39 | 641 | 10.084.394 |
| 4/12/2023 | 16,29 | 16,32 | +0,18% | 16,15 | 16,44 | 16,32 | 16,31 | 16,32 | 845 | 13.748.716 |
| 1/12/2023 | 16,45 | 16,29 | -0,91% | 16,17 | 16,47 | 16,29 | 16,28 | 16,29 | 800 | 12.683.728 |
| 30/11/2023 | 16,26 | 16,44 | +1,42% | 16,16 | 16,46 | 16,35 | 16,42 | 16,44 | 691 | 10.529.419 |
| 29/11/2023 | 16,23 | 16,21 | +0,06% | 16,11 | 16,29 | 16,21 | 16,21 | 16,25 | 520 | 8.531.053 |
| 28/11/2023 | 16,07 | 16,20 | +0,75% | 16,05 | 16,35 | 16,20 | 16,17 | 16,20 | 549 | 9.479.758 |
| 27/11/2023 | 16,20 | 16,08 | -0,25% | 16,06 | 16,37 | 16,17 | 16,10 | 16,22 | 752 | 13.340.209 |
| 24/11/2023 | 16,45 | 16,12 | -0,80% | 16,12 | 16,45 | 16,25 | 16,12 | 16,29 | 552 | 9.355.222 |
| 23/11/2023 | 16,49 | 16,25 | -1,34% | 16,25 | 16,57 | 16,44 | 16,25 | 16,43 | 618 | 12.201.844 |
| 22/11/2023 | 16,22 | 16,47 | +0,73% | 16,22 | 16,55 | 16,43 | 16,42 | 16,47 | 610 | 12.403.552 |
| 21/11/2023 | 16,30 | 16,35 | +0,18% | 16,20 | 16,46 | 16,31 | 16,25 | 16,35 | 718 | 12.253.027 |
| 20/11/2023 | 16,26 | 16,32 | -0,18% | 16,11 | 16,37 | 16,24 | 16,26 | 16,33 | 634 | 11.769.593 |
| 17/11/2023 | 16,76 | 16,35 | -2,21% | 16,27 | 16,81 | 16,49 | 16,30 | 16,35 | 831 | 17.495.080 |
| 16/11/2023 | 16,30 | 16,72 | +3,21% | 16,25 | 16,88 | 16,68 | 16,72 | 16,85 | 1.338 | 29.441.196 |
| 14/11/2023 | 15,85 | 16,20 | +2,34% | 15,65 | 16,35 | 16,05 | 16,17 | 16,20 | 1.084 | 24.724.555 |
| 13/11/2023 | 15,69 | 15,83 | +0,83% | 15,57 | 15,84 | 15,70 | 15,75 | 15,83 | 1.055 | 18.141.729 |
| 10/11/2023 | 15,36 | 15,70 | +3,15% | 15,27 | 15,83 | 15,60 | 15,70 | 15,74 | 1.097 | 19.203.360 |
| 9/11/2023 | 15,37 | 15,22 | -0,46% | 15,22 | 15,54 | 15,41 | 15,22 | 15,41 | 783 | 15.391.688 |
| 8/11/2023 | 15,05 | 15,29 | +2,76% | 14,95 | 15,41 | 15,16 | 15,29 | 15,42 | 944 | 16.107.917 |
| 7/11/2023 | 14,69 | 14,88 | +1,64% | 14,61 | 15,09 | 14,85 | 14,88 | 15,01 | 1.026 | 16.793.326 |
| 6/11/2023 | 14,60 | 14,64 | +0,34% | 14,58 | 14,70 | 14,63 | 14,64 | 14,68 | 1.022 | 15.032.549 |
| 3/11/2023 | 14,34 | 14,59 | +1,53% | 14,34 | 14,70 | 14,61 | 14,59 | 14,66 | 891 | 15.845.989 |
| 1/11/2023 | 14,23 | 14,37 | +1,48% | 14,16 | 14,45 | 14,35 | 14,36 | 14,37 | 683 | 10.831.438 |
| 31/10/2023 | 14,21 | 14,16 | -0,42% | 14,06 | 14,23 | 14,15 | 14,16 | 14,18 | 780 | 10.965.510 |
| 30/10/2023 | 14,22 | 14,22 | -0,21% | 14,08 | 14,34 | 14,19 | 14,10 | 14,22 | 901 | 13.586.930 |
| 27/10/2023 | 14,48 | 14,25 | -2,06% | 14,20 | 14,62 | 14,41 | 14,21 | 14,25 | 649 | 9.359.704 |
| 26/10/2023 | 14,19 | 14,55 | +0,34% | 14,02 | 14,55 | 14,28 | 14,43 | 14,55 | 732 | 11.878.670 |
| 25/10/2023 | 14,48 | 14,50 | +0,55% | 14,16 | 14,89 | 14,42 | 14,26 | 14,50 | 800 | 14.774.811 |
| 24/10/2023 | 14,07 | 14,42 | +2,20% | 14,05 | 14,50 | 14,33 | 14,42 | 14,49 | 780 | 13.747.156 |
| 23/10/2023 | 13,84 | 14,11 | +1,58% | 13,73 | 14,20 | 13,98 | 14,11 | 14,12 | 982 | 15.560.020 |
| 20/10/2023 | 13,93 | 13,89 | -1,84% | 13,83 | 14,10 | 13,93 | 13,83 | 13,89 | 1.232 | 18.205.532 |
| 19/10/2023 | 14,01 | 14,15 | +0,86% | 13,97 | 14,28 | 14,13 | 14,15 | 14,16 | 915 | 14.675.238 |
| 18/10/2023 | 14,20 | 14,03 | -0,78% | 13,93 | 14,21 | 14,06 | 14,02 | 14,05 | 1.112 | 18.163.869 |
| 17/10/2023 | 14,47 | 14,14 | -2,35% | 14,00 | 14,47 | 14,14 | 14,11 | 14,14 | 1.610 | 26.954.871 |
| 16/10/2023 | 14,45 | 14,48 | -0,28% | 14,43 | 14,64 | 14,48 | 14,46 | 14,48 | 1.283 | 18.827.940 |
| 13/10/2023 | 14,64 | 14,52 | -0,55% | 14,42 | 14,64 | 14,53 | 14,50 | 14,52 | 988 | 15.496.242 |
| 11/10/2023 | 14,62 | 14,60 | -0,27% | 14,46 | 14,66 | 14,54 | 14,60 | 14,63 | 936 | 16.613.064 |
| 10/10/2023 | 14,37 | 14,64 | +1,74% | 14,34 | 14,64 | 14,51 | 14,64 | 14,65 | 787 | 13.271.009 |
| 9/10/2023 | 14,29 | 14,39 | +0,28% | 14,10 | 14,43 | 14,23 | 14,39 | 14,40 | 1.135 | 18.372.324 |
| 6/10/2023 | 14,11 | 14,35 | +1,49% | 14,01 | 14,35 | 14,19 | 14,31 | 14,35 | 1.048 | 15.330.111 |
| 5/10/2023 | 13,80 | 14,14 | +2,46% | 13,77 | 14,16 | 14,04 | 14,14 | 14,15 | 854 | 15.456.262 |
| 4/10/2023 | 13,68 | 13,80 | +0,88% | 13,58 | 13,87 | 13,73 | 13,80 | 13,87 | 991 | 17.129.854 |
| 3/10/2023 | 13,90 | 13,68 | -0,65% | 13,56 | 13,90 | 13,65 | 13,61 | 13,68 | 1.887 | 30.237.924 |
| 2/10/2023 | 13,83 | 13,77 | -0,79% | 13,71 | 13,95 | 13,77 | 13,77 | 13,84 | 1.777 | 29.341.578 |
| 29/9/2023 | 13,94 | 13,88 | +0,87% | 13,81 | 13,94 | 13,86 | 13,88 | 13,89 | 1.308 | 19.838.882 |
| 28/9/2023 | 13,69 | 13,76 | +0,66% | 13,55 | 13,84 | 13,70 | 13,76 | 13,83 | 1.035 | 14.957.770 |
| 27/9/2023 | 13,73 | 13,67 | -0,94% | 13,53 | 13,85 | 13,66 | 13,66 | 13,67 | 1.967 | 26.370.546 |
| 26/9/2023 | 13,85 | 13,80 | -0,36% | 13,73 | 13,89 | 13,80 | 13,80 | 13,81 | 1.912 | 26.770.950 |
| 25/9/2023 | 13,90 | 13,85 | -1,49% | 13,85 | 14,05 | 13,90 | 13,85 | 13,91 | 1.442 | 22.890.910 |
| 22/9/2023 | 13,88 | 14,06 | +0,50% | 13,82 | 14,06 | 13,90 | 13,94 | 14,06 | 1.415 | 21.931.153 |
| 21/9/2023 | 14,10 | 13,99 | -0,29% | 13,86 | 14,10 | 13,91 | 13,92 | 14,01 | 2.752 | 47.934.119 |
| 20/9/2023 | 14,00 | 14,03 | +0,14% | 13,96 | 14,17 | 14,09 | 14,03 | 14,07 | 1.248 | 19.413.910 |
| 19/9/2023 | 14,10 | 14,01 | -0,64% | 13,93 | 14,17 | 14,01 | 13,99 | 14,01 | 1.813 | 27.705.991 |
| 18/9/2023 | 14,18 | 14,10 | -0,14% | 13,91 | 14,18 | 14,03 | 14,08 | 14,12 | 2.179 | 34.338.204 |
| 15/9/2023 | 14,26 | 14,12 | -0,98% | 14,00 | 14,32 | 14,11 | 14,06 | 14,12 | 2.115 | 33.111.927 |
| 14/9/2023 | 14,25 | 14,26 | -0,63% | 14,21 | 14,35 | 14,29 | 14,26 | 14,31 | 895 | 15.440.938 |
| 13/9/2023 | 14,30 | 14,35 | 0,00% | 14,23 | 14,38 | 14,32 | 14,34 | 14,35 | 951 | 14.572.760 |
| 12/9/2023 | 14,30 | 14,35 | +0,35% | 14,15 | 14,35 | 14,24 | 14,28 | 14,35 | 1.214 | 17.887.988 |
| 11/9/2023 | 14,33 | 14,30 | -0,14% | 14,05 | 14,33 | 14,15 | 14,26 | 14,30 | 1.299 | 19.571.724 |
| 8/9/2023 | 14,37 | 14,32 | +0,63% | 14,01 | 14,37 | 14,08 | 14,03 | 14,32 | 1.987 | 31.052.911 |
| 6/9/2023 | 14,45 | 14,23 | -0,63% | 14,12 | 14,45 | 14,20 | 14,22 | 14,23 | 1.825 | 29.696.837 |
| 5/9/2023 | 14,58 | 14,32 | -1,04% | 14,21 | 14,58 | 14,31 | 14,32 | 14,33 | 1.348 | 22.485.010 |
| 4/9/2023 | 14,52 | 14,47 | -0,07% | 14,30 | 14,59 | 14,45 | 14,46 | 14,47 | 1.297 | 20.559.702 |
| 1/9/2023 | 14,39 | 14,48 | +0,35% | 14,34 | 14,54 | 14,42 | 14,48 | 14,50 | 1.207 | 19.423.824 |
| 31/8/2023 | 14,64 | 14,43 | -0,48% | 14,25 | 14,64 | 14,35 | 14,43 | 14,44 | 1.438 | 22.433.438 |
| 30/8/2023 | 14,66 | 14,50 | -1,76% | 14,46 | 14,80 | 14,57 | 14,50 | 14,56 | 1.351 | 21.750.284 |
| 29/8/2023 | 14,29 | 14,76 | +2,86% | 14,26 | 14,76 | 14,50 | 14,75 | 14,76 | 1.184 | 18.605.653 |
| 28/8/2023 | 14,18 | 14,35 | +0,21% | 14,12 | 14,35 | 14,25 | 14,26 | 14,35 | 1.330 | 17.338.983 |
| 25/8/2023 | 14,39 | 14,32 | +0,77% | 14,07 | 14,39 | 14,17 | 14,17 | 14,32 | 1.195 | 18.184.393 |
| 24/8/2023 | 14,34 | 14,21 | -0,77% | 14,15 | 14,37 | 14,22 | 14,21 | 14,33 | 881 | 14.520.624 |
| 23/8/2023 | 14,22 | 14,32 | +0,99% | 14,16 | 14,34 | 14,23 | 14,32 | 14,33 | 866 | 13.808.473 |
| 22/8/2023 | 14,12 | 14,18 | +0,93% | 14,06 | 14,24 | 14,16 | 14,18 | 14,21 | 879 | 13.655.142 |
| 21/8/2023 | 14,06 | 14,05 | -0,07% | 13,99 | 14,24 | 14,02 | 14,05 | 14,13 | 1.837 | 26.604.121 |
| 18/8/2023 | 14,10 | 14,06 | +0,07% | 14,03 | 14,23 | 14,11 | 14,06 | 14,10 | 1.508 | 23.319.914 |
| 17/8/2023 | 14,35 | 14,05 | -0,71% | 14,01 | 14,35 | 14,05 | 14,05 | 14,06 | 2.042 | 31.939.020 |
| 16/8/2023 | 14,45 | 14,15 | -1,19% | 14,11 | 14,45 | 14,20 | 14,15 | 14,17 | 2.827 | 40.040.742 |
| 15/8/2023 | 14,40 | 14,32 | -0,21% | 14,26 | 14,49 | 14,34 | 14,30 | 14,32 | 1.458 | 22.962.245 |
| 14/8/2023 | 14,44 | 14,35 | -0,62% | 14,26 | 14,50 | 14,35 | 14,34 | 14,35 | 1.655 | 25.091.437 |
| 11/8/2023 | 14,42 | 14,44 | +0,84% | 14,25 | 14,46 | 14,37 | 14,36 | 14,44 | 1.232 | 19.499.285 |
| 10/8/2023 | 14,43 | 14,32 | +0,14% | 14,30 | 14,55 | 14,42 | 14,32 | 14,43 | 1.296 | 21.785.748 |
| 9/8/2023 | 14,57 | 14,30 | -1,92% | 14,22 | 14,60 | 14,34 | 14,30 | 14,35 | 2.191 | 37.205.820 |
| 8/8/2023 | 14,71 | 14,58 | -1,29% | 14,50 | 14,73 | 14,59 | 14,56 | 14,58 | 1.706 | 27.929.084 |
| 7/8/2023 | 14,77 | 14,77 | 0,00% | 14,70 | 14,88 | 14,74 | 14,74 | 14,77 | 1.871 | 29.025.061 |
| 4/8/2023 | 15,07 | 14,77 | -2,51% | 14,73 | 15,15 | 14,88 | 14,77 | 14,86 | 2.764 | 43.465.242 |
| 3/8/2023 | 15,09 | 15,15 | +0,46% | 15,01 | 15,27 | 15,10 | 15,14 | 15,15 | 1.082 | 17.266.430 |
| 2/8/2023 | 15,09 | 15,08 | -0,79% | 15,00 | 15,20 | 15,07 | 15,07 | 15,15 | 1.088 | 17.667.040 |
| 1/8/2023 | 15,10 | 15,20 | +0,60% | 14,96 | 15,20 | 15,05 | 15,13 | 15,20 | 1.727 | 26.749.103 |
| 31/7/2023 | 15,18 | 15,11 | -0,46% | 15,05 | 15,38 | 15,18 | 15,11 | 15,19 | 1.610 | 26.524.936 |
| 28/7/2023 | 15,09 | 15,18 | -0,07% | 14,95 | 15,38 | 15,10 | 15,15 | 15,30 | 1.392 | 23.350.918 |
| 27/7/2023 | 15,61 | 15,19 | -3,06% | 15,10 | 15,65 | 15,34 | 15,19 | 15,20 | 1.611 | 24.099.954 |
| 26/7/2023 | 15,77 | 15,67 | +0,13% | 15,33 | 15,77 | 15,57 | 15,58 | 15,68 | 916 | 15.948.388 |
| 25/7/2023 | 15,82 | 15,65 | -1,01% | 15,52 | 15,98 | 15,64 | 15,64 | 15,65 | 1.366 | 20.278.466 |
| 24/7/2023 | 15,92 | 15,81 | -0,57% | 15,71 | 15,98 | 15,84 | 15,80 | 15,81 | 975 | 15.414.967 |
| 21/7/2023 | 15,69 | 15,90 | +0,63% | 15,44 | 15,93 | 15,78 | 15,81 | 15,90 | 784 | 13.973.400 |
| 20/7/2023 | 15,90 | 15,80 | +0,83% | 15,65 | 15,95 | 15,74 | 15,80 | 15,87 | 1.147 | 19.281.959 |
| 19/7/2023 | 15,79 | 15,67 | -0,95% | 15,60 | 15,90 | 15,71 | 15,67 | 15,80 | 974 | 15.880.033 |
| 18/7/2023 | 15,97 | 15,82 | -0,82% | 15,70 | 16,00 | 15,84 | 15,72 | 15,82 | 1.119 | 18.258.727 |
| 17/7/2023 | 15,63 | 15,95 | +2,31% | 15,46 | 15,95 | 15,75 | 15,91 | 15,95 | 1.238 | 22.040.484 |
| 14/7/2023 | 15,90 | 15,59 | -0,19% | 15,55 | 15,90 | 15,69 | 15,59 | 15,65 | 1.443 | 25.696.247 |
| 13/7/2023 | 15,47 | 15,62 | -0,51% | 15,42 | 15,79 | 15,67 | 15,62 | 15,78 | 593 | 8.472.653 |
| 12/7/2023 | 15,73 | 15,70 | +0,26% | 15,47 | 15,96 | 15,64 | 15,60 | 15,70 | 913 | 14.858.057 |
| 11/7/2023 | 15,71 | 15,66 | -0,19% | 15,35 | 15,78 | 15,54 | 15,61 | 15,67 | 1.055 | 16.799.911 |
| 10/7/2023 | 15,79 | 15,69 | -0,70% | 15,60 | 15,89 | 15,69 | 15,63 | 15,77 | 1.367 | 22.117.372 |
| 7/7/2023 | 15,85 | 15,80 | -0,57% | 15,68 | 16,00 | 15,87 | 15,80 | 15,92 | 1.036 | 16.915.907 |
| 6/7/2023 | 16,10 | 15,89 | -1,24% | 15,70 | 16,18 | 15,82 | 15,88 | 15,89 | 1.559 | 25.718.650 |
| 5/7/2023 | 16,24 | 16,09 | -2,01% | 15,99 | 16,41 | 16,12 | 16,09 | 16,16 | 1.124 | 21.353.267 |
| 4/7/2023 | 16,70 | 16,42 | -2,15% | 16,30 | 16,80 | 16,45 | 16,34 | 16,42 | 930 | 15.683.166 |
| 3/7/2023 | 16,23 | 16,78 | +2,25% | 16,20 | 16,95 | 16,65 | 16,69 | 16,78 | 1.083 | 24.736.887 |
| 30/6/2023 | 16,30 | 16,41 | +2,05% | 16,15 | 16,48 | 16,37 | 16,28 | 16,41 | 723 | 13.670.162 |
| 29/6/2023 | 16,26 | 16,08 | +0,50% | 15,96 | 16,28 | 16,16 | 16,08 | 16,20 | 567 | 10.461.483 |
| 28/6/2023 | 16,37 | 16,00 | -1,78% | 16,00 | 16,50 | 16,20 | 16,00 | 16,14 | 728 | 10.529.800 |
| 27/6/2023 | 16,35 | 16,29 | -0,37% | 16,20 | 16,58 | 16,36 | 16,28 | 16,35 | 576 | 10.784.048 |
| 26/6/2023 | 16,25 | 16,35 | -0,55% | 16,17 | 16,54 | 16,32 | 16,35 | 16,50 | 709 | 13.671.964 |
| 23/6/2023 | 16,44 | 16,44 | -0,12% | 16,21 | 16,44 | 16,34 | 16,32 | 16,45 | 562 | 10.642.069 |
| 22/6/2023 | 16,66 | 16,46 | -0,78% | 16,35 | 16,70 | 16,46 | 16,40 | 16,46 | 588 | 11.768.094 |
| 21/6/2023 | 16,52 | 16,59 | +0,30% | 16,45 | 16,82 | 16,66 | 16,59 | 16,72 | 655 | 13.072.861 |
| 20/6/2023 | 16,53 | 16,54 | +0,92% | 16,30 | 16,59 | 16,43 | 16,53 | 16,54 | 701 | 12.846.080 |
| 19/6/2023 | 16,10 | 16,39 | +0,06% | 16,01 | 16,55 | 16,36 | 16,39 | 16,55 | 923 | 18.498.545 |
| 16/6/2023 | 16,33 | 16,38 | -1,27% | 16,11 | 16,50 | 16,36 | 16,37 | 16,38 | 797 | 16.467.576 |
| 15/6/2023 | 15,98 | 16,59 | +3,49% | 15,90 | 16,60 | 16,29 | 16,38 | 16,58 | 1.029 | 22.778.155 |
| 14/6/2023 | 16,09 | 16,03 | -0,68% | 15,70 | 16,15 | 15,90 | 16,03 | 16,04 | 1.328 | 28.252.317 |
| 13/6/2023 | 15,96 | 16,14 | +1,32% | 15,77 | 16,21 | 16,05 | 16,12 | 16,14 | 972 | 20.823.833 |
| 12/6/2023 | 16,50 | 15,93 | -3,34% | 15,93 | 16,52 | 16,21 | 15,93 | 15,94 | 1.432 | 23.976.732 |
| 9/6/2023 | 16,40 | 16,48 | +1,60% | 16,31 | 16,64 | 16,49 | 16,48 | 16,54 | 844 | 16.793.386 |
| 7/6/2023 | 16,15 | 16,22 | +0,43% | 16,14 | 16,50 | 16,31 | 16,22 | 16,28 | 812 | 15.418.185 |
| 6/6/2023 | 15,87 | 16,15 | +1,64% | 15,84 | 16,20 | 16,03 | 16,12 | 16,14 | 785 | 15.590.757 |
| 5/6/2023 | 15,86 | 15,89 | +0,89% | 15,61 | 15,90 | 15,73 | 15,89 | 15,90 | 846 | 14.136.723 |
| 2/6/2023 | 15,65 | 15,75 | +1,61% | 15,56 | 15,92 | 15,78 | 15,75 | 15,88 | 613 | 12.042.279 |
| 1/6/2023 | 15,43 | 15,50 | +0,45% | 15,22 | 15,61 | 15,45 | 15,50 | 15,56 | 692 | 13.096.881 |
| 31/5/2023 | 15,35 | 15,43 | +0,33% | 15,26 | 15,45 | 15,34 | 15,34 | 15,43 | 804 | 14.209.438 |
| 30/5/2023 | 15,75 | 15,38 | -1,79% | 15,30 | 15,75 | 15,39 | 15,36 | 15,38 | 1.021 | 15.718.410 |
| 29/5/2023 | 15,53 | 15,66 | +0,84% | 15,37 | 15,69 | 15,53 | 15,64 | 15,66 | 774 | 15.282.607 |
| 26/5/2023 | 15,52 | 15,53 | +0,45% | 15,33 | 15,67 | 15,48 | 15,52 | 15,53 | 787 | 14.068.288 |
| 25/5/2023 | 15,96 | 15,46 | -0,77% | 15,40 | 15,98 | 15,60 | 15,46 | 15,65 | 719 | 13.885.733 |
| 24/5/2023 | 15,70 | 15,58 | -0,70% | 15,52 | 15,78 | 15,61 | 15,58 | 15,70 | 677 | 12.027.201 |
| 23/5/2023 | 15,80 | 15,69 | -0,57% | 15,69 | 16,00 | 15,85 | 15,69 | 15,71 | 696 | 12.232.758 |
| 22/5/2023 | 16,00 | 15,78 | -0,75% | 15,75 | 16,14 | 15,89 | 15,78 | 15,83 | 885 | 14.631.477 |
| 19/5/2023 | 15,95 | 15,90 | -1,12% | 15,90 | 16,10 | 15,98 | 15,90 | 15,95 | 736 | 13.783.512 |
| 18/5/2023 | 15,86 | 16,08 | +0,63% | 15,78 | 16,15 | 15,97 | 16,07 | 16,08 | 530 | 9.720.279 |
| 17/5/2023 | 15,83 | 15,98 | +0,63% | 15,77 | 16,02 | 15,91 | 15,87 | 15,98 | 653 | 10.844.386 |
| 16/5/2023 | 15,95 | 15,88 | -0,44% | 15,85 | 16,21 | 16,02 | 15,85 | 15,88 | 856 | 14.957.833 |
| 15/5/2023 | 16,10 | 15,95 | -0,25% | 15,93 | 16,26 | 16,03 | 15,95 | 16,01 | 1.315 | 20.641.940 |
| 12/5/2023 | 15,88 | 15,99 | +0,06% | 15,76 | 16,19 | 16,00 | 15,99 | 16,09 | 634 | 13.166.682 |
| 11/5/2023 | 15,62 | 15,98 | +2,30% | 15,51 | 16,01 | 15,87 | 15,80 | 15,98 | 739 | 18.257.009 |
| 10/5/2023 | 15,45 | 15,62 | +0,64% | 15,35 | 15,78 | 15,53 | 15,62 | 15,79 | 668 | 12.871.521 |
| 9/5/2023 | 15,34 | 15,52 | +1,77% | 15,19 | 15,57 | 15,44 | 15,45 | 15,52 | 812 | 15.645.279 |
| 8/5/2023 | 14,88 | 15,25 | +1,67% | 14,88 | 15,30 | 15,14 | 15,24 | 15,25 | 1.145 | 23.437.415 |
| 5/5/2023 | 14,54 | 15,00 | +3,16% | 14,45 | 15,09 | 14,80 | 15,00 | 15,05 | 938 | 18.327.180 |
| 4/5/2023 | 14,34 | 14,54 | +1,32% | 14,25 | 14,59 | 14,38 | 14,48 | 14,54 | 717 | 13.351.647 |
| 3/5/2023 | 14,25 | 14,35 | 0,00% | 14,12 | 14,39 | 14,19 | 14,30 | 14,35 | 1.008 | 16.635.339 |
| 2/5/2023 | 14,35 | 14,35 | 0,00% | 14,06 | 14,36 | 14,19 | 14,35 | 14,37 | 1.460 | 22.670.202 |
| 28/4/2023 | 14,22 | 14,35 | +0,70% | 14,10 | 14,41 | 14,28 | 14,35 | 14,36 | 923 | 15.126.697 |
| 27/4/2023 | 14,14 | 14,25 | +0,99% | 14,08 | 14,28 | 14,21 | 14,24 | 14,25 | 736 | 11.460.992 |
| 26/4/2023 | 14,26 | 14,11 | -2,01% | 14,06 | 14,33 | 14,17 | 14,11 | 14,12 | 1.018 | 15.316.663 |
| 25/4/2023 | 14,30 | 14,40 | -0,35% | 14,01 | 14,47 | 14,30 | 14,27 | 14,40 | 906 | 14.602.238 |
| 24/4/2023 | 14,42 | 14,45 | -0,69% | 14,20 | 14,45 | 14,33 | 14,37 | 14,45 | 1.686 | 28.439.358 |
| 20/4/2023 | 14,47 | 14,55 | +0,76% | 14,26 | 14,55 | 14,35 | 14,47 | 14,55 | 1.134 | 18.107.981 |
| 19/4/2023 | 14,43 | 14,44 | +0,07% | 14,27 | 14,50 | 14,39 | 14,44 | 14,49 | 941 | 13.390.699 |
| 18/4/2023 | 14,59 | 14,43 | -1,10% | 14,36 | 14,72 | 14,48 | 14,41 | 14,44 | 1.229 | 18.301.477 |
| 17/4/2023 | 14,78 | 14,59 | -1,55% | 14,43 | 14,81 | 14,55 | 14,59 | 14,60 | 1.620 | 25.358.163 |
| 14/4/2023 | 14,79 | 14,82 | +1,58% | 14,52 | 14,92 | 14,69 | 14,78 | 14,82 | 1.152 | 19.949.384 |
| 13/4/2023 | 14,59 | 14,59 | +0,27% | 14,48 | 14,72 | 14,61 | 14,59 | 14,62 | 803 | 13.571.291 |
| 12/4/2023 | 14,52 | 14,55 | +0,34% | 14,42 | 14,70 | 14,55 | 14,51 | 14,55 | 991 | 16.332.727 |
| 11/4/2023 | 14,00 | 14,50 | +4,02% | 13,99 | 14,50 | 14,31 | 14,42 | 14,50 | 964 | 15.037.572 |
| 10/4/2023 | 13,97 | 13,94 | -0,50% | 13,90 | 14,08 | 13,98 | 13,94 | 14,05 | 1.505 | 20.380.111 |
| 6/4/2023 | 14,12 | 14,01 | +0,07% | 13,87 | 14,12 | 13,94 | 14,00 | 14,01 | 1.508 | 25.036.622 |
| 5/4/2023 | 14,24 | 14,00 | -1,82% | 14,00 | 14,30 | 14,09 | 14,00 | 14,16 | 1.191 | 18.991.434 |
| 4/4/2023 | 14,11 | 14,26 | +1,49% | 14,09 | 14,27 | 14,19 | 14,20 | 14,26 | 795 | 11.226.427 |
| 3/4/2023 | 14,33 | 14,05 | -2,02% | 14,03 | 14,34 | 14,11 | 14,05 | 14,07 | 1.333 | 19.216.786 |
| 31/3/2023 | 14,30 | 14,34 | +1,20% | 14,13 | 14,42 | 14,30 | 14,31 | 14,34 | 877 | 13.147.226 |
| 30/3/2023 | 14,10 | 14,17 | +1,94% | 14,00 | 14,30 | 14,19 | 14,17 | 14,29 | 739 | 11.481.981 |
| 29/3/2023 | 14,16 | 13,90 | -1,56% | 13,76 | 14,16 | 13,88 | 13,89 | 13,90 | 1.082 | 16.411.989 |
| 28/3/2023 | 14,09 | 14,12 | +1,00% | 13,94 | 14,20 | 14,06 | 14,09 | 14,12 | 871 | 12.789.962 |
| 27/3/2023 | 14,06 | 13,98 | +0,29% | 13,90 | 14,14 | 14,03 | 13,98 | 14,08 | 919 | 14.223.675 |
| 24/3/2023 | 13,71 | 13,94 | +1,83% | 13,63 | 13,98 | 13,79 | 13,89 | 13,94 | 1.209 | 20.730.975 |
| 23/3/2023 | 14,00 | 13,69 | -1,65% | 13,61 | 14,09 | 13,78 | 13,69 | 13,72 | 1.708 | 28.048.852 |
| 22/3/2023 | 14,02 | 13,92 | -0,57% | 13,91 | 14,12 | 14,00 | 13,92 | 14,02 | 1.006 | 15.289.545 |
| 21/3/2023 | 13,80 | 14,00 | +1,60% | 13,77 | 14,17 | 14,05 | 14,00 | 14,15 | 927 | 13.704.166 |
| 20/3/2023 | 14,00 | 13,78 | -0,93% | 13,70 | 14,05 | 13,82 | 13,78 | 13,85 | 1.816 | 30.179.678 |
| 17/3/2023 | 14,32 | 13,91 | -3,07% | 13,78 | 14,32 | 13,93 | 13,91 | 13,96 | 2.827 | 48.616.214 |
| 16/3/2023 | 14,45 | 14,35 | +0,49% | 14,05 | 14,53 | 14,26 | 14,35 | 14,37 | 1.090 | 16.997.320 |
| 15/3/2023 | 14,12 | 14,28 | +0,99% | 13,94 | 14,34 | 14,07 | 14,27 | 14,28 | 1.980 | 32.251.626 |
| 14/3/2023 | 14,25 | 14,14 | -1,05% | 14,05 | 14,33 | 14,15 | 14,14 | 14,19 | 1.737 | 27.171.807 |
| 13/3/2023 | 14,42 | 14,29 | -1,11% | 14,03 | 14,42 | 14,16 | 14,25 | 14,29 | 2.371 | 39.729.279 |
| 10/3/2023 | 14,82 | 14,45 | -1,83% | 14,30 | 14,82 | 14,44 | 14,45 | 14,50 | 2.110 | 36.466.095 |
| 9/3/2023 | 14,74 | 14,72 | +0,27% | 14,52 | 14,91 | 14,62 | 14,68 | 14,72 | 1.336 | 21.098.767 |
| 8/3/2023 | 14,61 | 14,68 | +0,07% | 14,61 | 14,92 | 14,80 | 14,68 | 14,74 | 1.213 | 18.332.321 |
| 7/3/2023 | 14,64 | 14,67 | +0,69% | 14,30 | 14,75 | 14,45 | 14,67 | 14,70 | 1.890 | 28.146.391 |
| 6/3/2023 | 14,49 | 14,57 | +0,83% | 14,26 | 14,90 | 14,44 | 14,57 | 14,60 | 2.848 | 39.442.378 |
| 3/3/2023 | 14,56 | 14,45 | -0,76% | 14,33 | 15,00 | 14,42 | 14,45 | 14,49 | 2.319 | 39.212.822 |
| 2/3/2023 | 14,97 | 14,56 | -2,74% | 14,45 | 14,97 | 14,60 | 14,46 | 14,56 | 2.010 | 34.578.616 |
| 1/3/2023 | 15,32 | 14,97 | -2,41% | 14,66 | 15,32 | 14,83 | 14,93 | 14,97 | 2.120 | 36.910.595 |
| 28/2/2023 | 15,36 | 15,34 | -0,20% | 15,16 | 15,50 | 15,28 | 15,21 | 15,34 | 974 | 14.729.308 |
| 27/2/2023 | 15,80 | 15,37 | -1,85% | 15,27 | 15,80 | 15,52 | 15,27 | 15,37 | 991 | 14.997.023 |
| 24/2/2023 | 15,74 | 15,66 | -1,14% | 15,42 | 15,87 | 15,56 | 15,51 | 15,66 | 982 | 16.632.815 |
| 23/2/2023 | 15,70 | 15,84 | +0,57% | 15,59 | 16,10 | 15,84 | 15,84 | 15,97 | 891 | 16.452.556 |
| 22/2/2023 | 15,68 | 15,75 | +0,25% | 15,32 | 15,75 | 15,60 | 15,61 | 15,75 | 821 | 12.638.776 |
| 17/2/2023 | 15,81 | 15,71 | +0,13% | 15,55 | 16,05 | 15,87 | 15,71 | 15,89 | 875 | 17.579.655 |
| 16/2/2023 | 15,69 | 15,69 | -0,38% | 15,45 | 15,88 | 15,63 | 15,69 | 15,80 | 925 | 16.324.739 |
| 15/2/2023 | 15,35 | 15,75 | +3,28% | 15,05 | 15,75 | 15,31 | 15,39 | 15,75 | 1.000 | 16.854.329 |
| 14/2/2023 | 15,43 | 15,25 | -0,52% | 15,00 | 15,43 | 15,18 | 15,25 | 15,39 | 1.028 | 15.110.609 |
| 13/2/2023 | 15,28 | 15,33 | -0,39% | 15,13 | 15,46 | 15,33 | 15,25 | 15,33 | 837 | 15.407.261 |
| 10/2/2023 | 15,22 | 15,39 | +1,79% | 14,98 | 15,40 | 15,29 | 15,34 | 15,39 | 756 | 11.799.348 |
| 9/2/2023 | 15,30 | 15,12 | -1,37% | 15,12 | 15,58 | 15,35 | 15,12 | 15,24 | 838 | 15.868.671 |
| 8/2/2023 | 14,90 | 15,33 | +5,00% | 14,81 | 15,40 | 15,05 | 15,18 | 15,33 | 962 | 17.048.860 |
| 7/2/2023 | 15,00 | 14,60 | -1,48% | 14,60 | 15,00 | 14,83 | 14,60 | 14,92 | 1.216 | 18.240.356 |
| 6/2/2023 | 14,60 | 14,82 | +1,44% | 14,48 | 14,82 | 14,63 | 14,81 | 14,82 | 1.592 | 22.337.906 |
| 3/2/2023 | 14,70 | 14,61 | -2,21% | 14,45 | 14,70 | 14,54 | 14,60 | 14,61 | 1.796 | 31.445.948 |
| 2/2/2023 | 14,58 | 14,94 | +2,33% | 14,41 | 15,16 | 14,66 | 14,59 | 14,95 | 2.065 | 38.041.364 |
| 1/2/2023 | 15,25 | 14,60 | -4,58% | 14,56 | 15,40 | 14,94 | 14,60 | 14,72 | 2.498 | 43.171.992 |
| 31/1/2023 | 15,13 | 15,30 | +0,59% | 15,05 | 15,55 | 15,34 | 15,30 | 15,33 | 1.166 | 18.089.464 |
| 30/1/2023 | 15,17 | 15,21 | +0,46% | 15,06 | 15,25 | 15,18 | 15,05 | 15,15 | 1.348 | 20.783.883 |
| 27/1/2023 | 15,25 | 15,14 | -2,13% | 14,95 | 15,26 | 15,10 | 15,14 | 15,26 | 1.374 | 20.366.183 |
| 26/1/2023 | 15,40 | 15,47 | +0,45% | 15,27 | 15,48 | 15,37 | 15,47 | 15,48 | 1.358 | 26.092.653 |
| 25/1/2023 | 15,20 | 15,40 | +1,38% | 15,06 | 15,40 | 15,22 | 15,27 | 15,40 | 1.375 | 21.862.570 |
| 24/1/2023 | 14,85 | 15,19 | +2,22% | 14,84 | 15,21 | 15,06 | 15,18 | 15,19 | 1.588 | 25.410.454 |
| 23/1/2023 | 15,65 | 14,86 | -4,38% | 14,82 | 15,87 | 14,98 | 14,86 | 14,92 | 4.586 | 83.103.990 |
| 20/1/2023 | 15,60 | 15,54 | +0,97% | 15,38 | 15,82 | 15,48 | 15,42 | 15,54 | 1.502 | 29.553.934 |
| 19/1/2023 | 15,73 | 15,39 | -2,16% | 15,35 | 15,73 | 15,47 | 15,39 | 15,55 | 1.169 | 18.377.329 |
| 18/1/2023 | 15,31 | 15,73 | +3,28% | 15,24 | 15,73 | 15,52 | 15,60 | 15,73 | 882 | 14.914.434 |
| 17/1/2023 | 15,25 | 15,23 | -1,49% | 15,10 | 15,55 | 15,32 | 15,23 | 15,41 | 1.098 | 18.363.333 |
| 16/1/2023 | 15,81 | 15,46 | -2,28% | 15,20 | 15,81 | 15,38 | 15,20 | 15,46 | 1.693 | 27.240.575 |
| 13/1/2023 | 16,10 | 15,82 | -1,98% | 15,72 | 16,15 | 15,84 | 15,82 | 15,95 | 1.147 | 18.215.475 |
| 12/1/2023 | 16,44 | 16,14 | -1,82% | 15,84 | 16,44 | 16,07 | 16,14 | 16,18 | 1.152 | 20.298.377 |
| 11/1/2023 | 15,84 | 16,44 | +3,59% | 15,84 | 16,58 | 16,29 | 16,35 | 16,52 | 1.228 | 23.819.398 |
| 10/1/2023 | 15,25 | 15,87 | +2,99% | 15,05 | 15,90 | 15,57 | 15,87 | 15,88 | 1.057 | 17.873.873 |
| 9/1/2023 | 15,26 | 15,41 | +0,06% | 15,00 | 15,48 | 15,32 | 15,31 | 15,43 | 1.380 | 21.378.671 |
| 6/1/2023 | 14,93 | 15,40 | +2,67% | 14,90 | 15,43 | 15,25 | 15,37 | 15,40 | 1.226 | 19.161.657 |
| 5/1/2023 | 14,90 | 15,00 | +1,28% | 14,76 | 15,09 | 14,99 | 15,00 | 15,10 | 931 | 14.009.045 |
| 4/1/2023 | 14,52 | 14,81 | +2,14% | 14,52 | 14,95 | 14,80 | 14,81 | 14,86 | 1.156 | 18.609.762 |
| 3/1/2023 | 15,05 | 14,50 | -1,69% | 14,50 | 15,05 | 14,64 | 14,50 | 14,55 | 1.547 | 24.878.594 |
| 2/1/2023 | 14,94 | 14,75 | -1,27% | 14,61 | 15,00 | 14,72 | 14,75 | 14,94 | 2.114 | 27.133.027 |
| 29/12/2022 | 15,10 | 14,94 | -1,06% | 14,88 | 15,15 | 14,99 | 14,94 | 14,95 | 1.177 | 17.352.237 |
| 28/12/2022 | 14,92 | 15,10 | +2,17% | 14,79 | 15,10 | 14,96 | 14,99 | 15,10 | 873 | 11.485.380 |
| 27/12/2022 | 15,05 | 14,78 | -0,47% | 14,65 | 15,10 | 14,78 | 14,78 | 15,00 | 1.169 | 15.726.961 |
| 26/12/2022 | 14,95 | 14,85 | -0,67% | 14,71 | 15,05 | 14,81 | 14,84 | 14,86 | 1.326 | 16.944.771 |
| 23/12/2022 | 14,85 | 14,95 | +1,63% | 14,80 | 15,04 | 14,94 | 14,95 | 15,05 | 886 | 14.370.794 |
| 22/12/2022 | 14,52 | 14,71 | +0,27% | 14,52 | 14,75 | 14,63 | 14,71 | 14,75 | 906 | 12.185.909 |
| 21/12/2022 | 14,61 | 14,67 | +0,62% | 14,41 | 14,75 | 14,56 | 14,66 | 14,67 | 1.252 | 17.625.379 |
| 20/12/2022 | 14,24 | 14,58 | +3,11% | 14,24 | 14,77 | 14,55 | 14,58 | 14,70 | 1.410 | 19.931.364 |
| 19/12/2022 | 13,93 | 14,14 | +2,54% | 13,93 | 14,30 | 14,12 | 14,14 | 14,31 | 1.319 | 18.769.625 |
| 16/12/2022 | 13,77 | 13,79 | +0,88% | 13,63 | 13,93 | 13,76 | 13,78 | 13,79 | 1.367 | 19.286.302 |
| 15/12/2022 | 13,79 | 13,67 | -1,01% | 13,57 | 14,16 | 13,74 | 13,59 | 13,67 | 1.975 | 30.304.533 |
| 14/12/2022 | 13,80 | 13,81 | +0,22% | 13,61 | 14,05 | 13,70 | 13,76 | 13,81 | 2.555 | 40.302.616 |
| 13/12/2022 | 14,56 | 13,78 | -3,64% | 13,77 | 14,56 | 14,01 | 13,81 | 13,86 | 2.722 | 46.071.101 |
| 12/12/2022 | 14,45 | 14,30 | -0,97% | 13,98 | 14,49 | 14,14 | 14,30 | 14,32 | 2.751 | 44.367.779 |
| 9/12/2022 | 14,48 | 14,44 | -0,14% | 14,31 | 14,57 | 14,39 | 14,35 | 14,44 | 1.439 | 23.579.183 |
| 8/12/2022 | 14,77 | 14,46 | -1,83% | 14,34 | 14,89 | 14,48 | 14,43 | 14,46 | 2.213 | 38.542.019 |
| 7/12/2022 | 14,75 | 14,73 | +1,45% | 14,61 | 14,83 | 14,69 | 14,66 | 14,73 | 1.492 | 22.283.790 |
| 6/12/2022 | 14,58 | 14,52 | +0,28% | 14,40 | 14,74 | 14,52 | 14,52 | 14,74 | 1.404 | 23.069.938 |
| 5/12/2022 | 14,85 | 14,48 | -1,83% | 14,36 | 14,86 | 14,49 | 14,41 | 14,48 | 3.164 | 51.419.997 |
| 2/12/2022 | 14,78 | 14,75 | -0,07% | 14,53 | 15,00 | 14,78 | 14,71 | 14,81 | 1.299 | 22.472.408 |
| 1/12/2022 | 14,60 | 14,76 | +0,48% | 14,40 | 14,76 | 14,52 | 14,68 | 14,76 | 2.062 | 32.904.969 |
| 30/11/2022 | 14,60 | 14,69 | +0,27% | 14,45 | 15,00 | 14,59 | 14,60 | 14,69 | 2.272 | 35.917.556 |
| 29/11/2022 | 14,55 | 14,65 | -0,34% | 14,37 | 14,89 | 14,61 | 14,65 | 14,75 | 1.453 | 23.786.133 |
| 28/11/2022 | 15,01 | 14,70 | -2,33% | 14,52 | 15,01 | 14,68 | 14,61 | 14,70 | 1.964 | 31.170.705 |
| 25/11/2022 | 15,18 | 15,05 | -0,99% | 14,77 | 15,18 | 14,89 | 15,00 | 15,05 | 1.301 | 20.164.873 |
| 24/11/2022 | 14,92 | 15,20 | +1,88% | 14,85 | 15,34 | 15,09 | 15,20 | 15,21 | 667 | 8.564.147 |
| 23/11/2022 | 14,89 | 14,92 | +0,20% | 14,71 | 14,96 | 14,80 | 14,88 | 14,92 | 1.128 | 15.677.382 |
| 22/11/2022 | 14,99 | 14,89 | +0,20% | 14,79 | 15,15 | 14,89 | 14,89 | 14,91 | 1.906 | 27.876.381 |
| 21/11/2022 | 14,98 | 14,86 | -0,93% | 14,69 | 15,05 | 14,83 | 14,86 | 14,90 | 1.753 | 25.043.608 |
| 18/11/2022 | 14,98 | 15,00 | +1,35% | 14,76 | 15,14 | 14,90 | 14,98 | 15,00 | 1.476 | 22.828.878 |
| 17/11/2022 | 14,85 | 14,80 | -0,87% | 14,65 | 15,10 | 14,75 | 14,80 | 15,05 | 1.940 | 31.560.062 |
| 16/11/2022 | 15,37 | 14,93 | -2,80% | 14,75 | 15,42 | 14,95 | 14,93 | 14,95 | 3.080 | 51.392.770 |
| 14/11/2022 | 15,30 | 15,36 | +1,05% | 15,08 | 15,43 | 15,25 | 15,30 | 15,36 | 1.639 | 27.639.884 |
| 11/11/2022 | 15,15 | 15,20 | +1,27% | 14,75 | 15,33 | 15,12 | 15,20 | 15,24 | 1.410 | 24.798.863 |
| 10/11/2022 | 15,62 | 15,01 | -2,47% | 14,79 | 16,00 | 15,00 | 14,94 | 15,01 | 3.646 | 68.108.317 |
| 9/11/2022 | 16,21 | 15,39 | -4,11% | 15,25 | 16,21 | 15,66 | 15,39 | 15,54 | 2.154 | 39.239.290 |
| 8/11/2022 | 15,92 | 16,05 | +0,31% | 15,91 | 16,50 | 16,19 | 16,05 | 16,18 | 1.201 | 20.984.177 |
| 7/11/2022 | 15,64 | 16,00 | +2,30% | 15,52 | 16,03 | 15,75 | 15,93 | 16,00 | 1.605 | 28.132.283 |
| 4/11/2022 | 15,51 | 15,64 | +1,16% | 15,47 | 15,75 | 15,63 | 15,61 | 15,64 | 1.281 | 20.713.922 |
| 3/11/2022 | 15,48 | 15,46 | -0,06% | 15,07 | 15,69 | 15,28 | 15,45 | 15,70 | 2.103 | 35.636.421 |
| 1/11/2022 | 15,75 | 15,47 | -0,90% | 15,34 | 15,76 | 15,50 | 15,47 | 15,54 | 1.687 | 29.323.357 |
| 31/10/2022 | 15,07 | 15,61 | +2,97% | 14,99 | 15,75 | 15,45 | 15,60 | 15,61 | 1.516 | 23.909.136 |
| 28/10/2022 | 15,13 | 15,16 | -0,13% | 14,97 | 15,23 | 15,11 | 15,16 | 15,20 | 1.687 | 29.783.425 |
| 27/10/2022 | 15,15 | 15,18 | -0,26% | 15,00 | 15,42 | 15,17 | 15,18 | 15,33 | 1.610 | 31.293.052 |
| 26/10/2022 | 15,92 | 15,22 | -4,64% | 14,63 | 15,92 | 15,04 | 15,10 | 15,22 | 4.960 | 112.255.658 |
| 25/10/2022 | 16,10 | 15,96 | -0,62% | 15,76 | 16,10 | 15,89 | 15,94 | 15,96 | 1.706 | 28.576.335 |
| 24/10/2022 | 16,37 | 16,06 | -4,58% | 15,82 | 16,44 | 15,99 | 16,00 | 16,06 | 2.351 | 41.069.615 |
| 21/10/2022 | 16,47 | 16,83 | +2,31% | 16,36 | 16,88 | 16,65 | 16,83 | 16,84 | 1.236 | 23.805.056 |
| 20/10/2022 | 16,40 | 16,45 | +0,86% | 16,24 | 16,47 | 16,36 | 16,43 | 16,45 | 1.177 | 20.938.912 |
| 19/10/2022 | 16,50 | 16,31 | +1,18% | 16,07 | 16,54 | 16,18 | 16,25 | 16,31 | 1.397 | 22.156.075 |
| 18/10/2022 | 16,15 | 16,12 | -0,12% | 16,02 | 16,48 | 16,13 | 16,12 | 16,29 | 1.357 | 22.000.467 |
| 17/10/2022 | 16,20 | 16,14 | +0,88% | 15,86 | 17,00 | 16,03 | 16,13 | 16,14 | 1.757 | 30.836.036 |
| 14/10/2022 | 16,39 | 16,00 | -0,68% | 15,82 | 16,45 | 16,01 | 15,98 | 16,00 | 2.312 | 46.495.850 |
| 13/10/2022 | 16,34 | 16,11 | -0,31% | 15,72 | 16,49 | 15,88 | 15,99 | 16,11 | 1.696 | 27.920.867 |
| 11/10/2022 | 16,61 | 16,16 | -2,12% | 15,95 | 16,61 | 16,18 | 16,16 | 16,19 | 1.714 | 28.597.270 |
| 10/10/2022 | 16,70 | 16,51 | -1,14% | 16,32 | 16,75 | 16,44 | 16,45 | 16,51 | 1.544 | 23.346.999 |
| 7/10/2022 | 17,04 | 16,70 | -0,71% | 16,33 | 17,04 | 16,56 | 16,69 | 16,70 | 1.433 | 22.468.642 |
| 6/10/2022 | 17,13 | 16,82 | -0,47% | 16,80 | 17,15 | 16,98 | 16,82 | 16,96 | 978 | 15.047.927 |
| 5/10/2022 | 16,99 | 16,90 | -0,53% | 16,81 | 17,07 | 16,98 | 16,90 | 17,00 | 820 | 13.606.789 |
| 4/10/2022 | 16,87 | 16,99 | +1,25% | 16,81 | 17,29 | 16,96 | 16,98 | 16,99 | 937 | 15.926.159 |
| 3/10/2022 | 16,48 | 16,78 | +4,29% | 16,18 | 17,04 | 16,66 | 16,78 | 16,97 | 1.171 | 22.359.561 |
| 30/9/2022 | 16,10 | 16,09 | +0,81% | 15,88 | 16,14 | 16,03 | 16,09 | 16,10 | 1.181 | 19.522.867 |
| 29/9/2022 | 15,99 | 15,96 | +0,25% | 15,61 | 16,02 | 15,79 | 15,96 | 15,98 | 1.018 | 18.610.355 |
| 28/9/2022 | 16,20 | 15,92 | -0,38% | 15,80 | 16,20 | 15,95 | 15,92 | 16,03 | 825 | 14.768.453 |
| 27/9/2022 | 16,29 | 15,98 | -1,11% | 15,86 | 16,29 | 15,96 | 15,98 | 16,05 | 1.026 | 17.702.854 |
| 26/9/2022 | 16,44 | 16,16 | -1,04% | 15,85 | 16,44 | 15,99 | 16,10 | 16,16 | 1.632 | 30.128.415 |
| 23/9/2022 | 16,69 | 16,33 | -2,16% | 16,15 | 16,69 | 16,32 | 16,33 | 16,40 | 1.107 | 18.214.379 |
| 22/9/2022 | 16,32 | 16,69 | +3,02% | 16,17 | 16,69 | 16,36 | 16,64 | 16,69 | 985 | 17.404.111 |
| 21/9/2022 | 16,58 | 16,20 | -0,49% | 16,12 | 16,58 | 16,29 | 16,20 | 16,35 | 1.113 | 18.161.756 |
| 20/9/2022 | 16,00 | 16,28 | +1,75% | 15,94 | 16,53 | 16,32 | 16,28 | 16,49 | 1.124 | 18.560.567 |
| 19/9/2022 | 15,67 | 16,00 | +1,72% | 15,35 | 16,00 | 15,65 | 15,95 | 16,00 | 1.285 | 20.426.762 |
| 16/9/2022 | 15,74 | 15,73 | -0,19% | 15,49 | 15,74 | 15,55 | 15,66 | 15,73 | 1.726 | 29.852.391 |
| 15/9/2022 | 15,78 | 15,76 | -0,13% | 15,64 | 15,94 | 15,75 | 15,68 | 15,90 | 1.336 | 20.442.420 |
| 14/9/2022 | 15,92 | 15,78 | -0,82% | 15,64 | 15,93 | 15,76 | 15,78 | 15,79 | 1.029 | 16.664.842 |
| 13/9/2022 | 16,46 | 15,91 | -0,44% | 15,74 | 16,46 | 15,88 | 15,90 | 15,92 | 1.432 | 26.628.051 |
| 12/9/2022 | 15,86 | 15,98 | +0,88% | 15,73 | 16,15 | 15,99 | 15,97 | 15,98 | 1.402 | 21.237.499 |