Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SAPR4F - SANEPAR - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,23 | 5,25 | +0,96% | 5,21 | 5,33 | 5,27 | 5,25 | 5,30 | 3.326 | 18.672.645 |
| 20/1/2025 | 5,18 | 5,20 | +0,19% | 5,14 | 5,28 | 5,22 | 5,20 | 5,22 | 4.493 | 27.336.790 |
| 17/1/2025 | 5,08 | 5,19 | +2,57% | 5,02 | 5,19 | 5,09 | 5,16 | 5,19 | 4.201 | 26.905.468 |
| 16/1/2025 | 5,19 | 5,06 | -2,32% | 5,02 | 5,19 | 5,05 | 5,06 | 5,07 | 5.869 | 38.769.937 |
| 15/1/2025 | 5,11 | 5,18 | +1,57% | 5,08 | 5,18 | 5,12 | 5,18 | 5,19 | 4.684 | 28.238.990 |
| 14/1/2025 | 5,09 | 5,10 | +0,39% | 5,02 | 5,15 | 5,05 | 5,09 | 5,10 | 4.971 | 30.258.318 |
| 13/1/2025 | 5,16 | 5,08 | -2,12% | 5,01 | 5,17 | 5,08 | 5,04 | 5,08 | 7.048 | 45.413.554 |
| 10/1/2025 | 5,21 | 5,19 | -1,89% | 5,09 | 5,29 | 5,14 | 5,17 | 5,19 | 6.206 | 41.786.577 |
| 9/1/2025 | 5,31 | 5,29 | +0,76% | 5,21 | 5,34 | 5,25 | 5,27 | 5,29 | 4.499 | 29.822.443 |
| 8/1/2025 | 5,25 | 5,25 | +0,96% | 5,20 | 5,33 | 5,25 | 5,25 | 5,27 | 5.658 | 38.282.029 |
| 7/1/2025 | 5,22 | 5,20 | 0,00% | 5,19 | 5,27 | 5,23 | 5,20 | 5,25 | 4.193 | 29.556.352 |
| 6/1/2025 | 5,09 | 5,20 | +1,96% | 5,03 | 5,22 | 5,16 | 5,19 | 5,20 | 5.940 | 41.653.037 |
| 3/1/2025 | 5,34 | 5,10 | -4,14% | 5,10 | 5,48 | 5,26 | 5,10 | 5,12 | 6.225 | 45.387.713 |
| 2/1/2025 | 5,45 | 5,32 | -4,49% | 5,31 | 5,48 | 5,37 | 5,32 | 5,39 | 5.900 | 38.792.665 |
| 30/12/2024 | 5,60 | 5,57 | 0,00% | 5,51 | 5,64 | 5,56 | 5,57 | 5,64 | 4.287 | 26.100.039 |
| 27/12/2024 | 5,47 | 5,57 | +2,01% | 5,42 | 5,59 | 5,50 | 5,54 | 5,57 | 4.175 | 23.314.259 |
| 26/12/2024 | 5,48 | 5,46 | +0,55% | 5,36 | 5,50 | 5,44 | 5,44 | 5,46 | 5.665 | 35.388.397 |
| 23/12/2024 | 5,61 | 5,43 | -3,04% | 5,42 | 5,61 | 5,49 | 5,43 | 5,48 | 6.253 | 40.234.914 |
| 20/12/2024 | 5,54 | 5,60 | +2,19% | 5,52 | 5,60 | 5,55 | 5,60 | 5,61 | 3.850 | 27.421.337 |
| 19/12/2024 | 5,54 | 5,48 | 0,00% | 5,44 | 5,58 | 5,52 | 5,48 | 5,53 | 3.190 | 21.423.429 |
| 18/12/2024 | 5,60 | 5,48 | -2,84% | 5,48 | 5,67 | 5,56 | 5,48 | 5,53 | 3.352 | 20.629.846 |
| 17/12/2024 | 5,62 | 5,64 | 0,00% | 5,54 | 5,69 | 5,61 | 5,61 | 5,64 | 3.010 | 19.817.898 |
| 16/12/2024 | 5,63 | 5,64 | -0,18% | 5,59 | 5,70 | 5,64 | 5,59 | 5,64 | 3.803 | 22.539.522 |
| 13/12/2024 | 5,63 | 5,65 | -1,05% | 5,61 | 5,71 | 5,66 | 5,65 | 5,68 | 3.463 | 21.494.587 |
| 12/12/2024 | 5,80 | 5,71 | -1,72% | 5,57 | 5,83 | 5,66 | 5,70 | 5,71 | 3.637 | 24.544.955 |
| 11/12/2024 | 5,96 | 5,81 | -3,65% | 5,75 | 6,03 | 5,88 | 5,79 | 5,81 | 3.433 | 23.451.059 |
| 10/12/2024 | 5,88 | 6,03 | +2,03% | 5,88 | 6,14 | 6,01 | 6,00 | 6,03 | 2.700 | 20.486.022 |
| 9/12/2024 | 6,20 | 5,91 | -4,37% | 5,89 | 6,22 | 6,02 | 5,90 | 5,91 | 4.753 | 33.889.715 |
| 6/12/2024 | 6,40 | 6,18 | -2,83% | 6,16 | 6,41 | 6,26 | 6,18 | 6,24 | 4.145 | 27.445.501 |
| 5/12/2024 | 6,26 | 6,36 | +1,76% | 6,24 | 6,38 | 6,32 | 6,36 | 6,38 | 2.934 | 23.550.212 |
| 4/12/2024 | 6,33 | 6,25 | -0,95% | 6,18 | 6,40 | 6,25 | 6,25 | 6,26 | 2.626 | 20.426.383 |
| 3/12/2024 | 6,26 | 6,31 | +0,64% | 6,15 | 6,39 | 6,27 | 6,31 | 6,35 | 3.073 | 26.948.876 |
| 2/12/2024 | 6,00 | 6,27 | +5,56% | 5,93 | 6,29 | 6,07 | 6,24 | 6,27 | 4.392 | 37.911.358 |
| 29/11/2024 | 5,71 | 5,94 | +4,21% | 5,60 | 6,07 | 5,81 | 5,92 | 5,94 | 3.802 | 27.343.197 |
| 28/11/2024 | 5,61 | 5,70 | +2,33% | 5,53 | 5,79 | 5,63 | 5,69 | 5,70 | 3.486 | 29.356.058 |
| 27/11/2024 | 5,45 | 5,57 | +1,83% | 5,43 | 5,69 | 5,56 | 5,57 | 5,59 | 3.722 | 24.326.756 |
| 26/11/2024 | 5,25 | 5,47 | +4,19% | 5,25 | 5,47 | 5,37 | 5,44 | 5,48 | 3.189 | 20.883.904 |
| 25/11/2024 | 5,25 | 5,25 | -0,19% | 5,22 | 5,27 | 5,24 | 5,25 | 5,27 | 5.515 | 31.904.309 |
| 22/11/2024 | 5,20 | 5,26 | +1,15% | 5,16 | 5,26 | 5,20 | 5,24 | 5,26 | 3.964 | 26.257.034 |
| 21/11/2024 | 5,22 | 5,20 | -0,19% | 5,18 | 5,25 | 5,20 | 5,19 | 5,20 | 5.759 | 33.435.199 |
| 19/11/2024 | 5,24 | 5,21 | +0,58% | 5,18 | 5,27 | 5,21 | 5,20 | 5,21 | 4.150 | 27.352.769 |
| 18/11/2024 | 5,23 | 5,18 | -0,38% | 5,17 | 5,28 | 5,20 | 5,18 | 5,19 | 7.176 | 47.078.819 |
| 14/11/2024 | 5,23 | 5,20 | -0,76% | 5,20 | 5,29 | 5,23 | 5,20 | 5,23 | 5.837 | 38.232.364 |
| 13/11/2024 | 5,35 | 5,24 | -2,06% | 5,23 | 5,41 | 5,31 | 5,23 | 5,24 | 4.184 | 27.811.325 |
| 12/11/2024 | 5,36 | 5,35 | -0,19% | 5,34 | 5,44 | 5,38 | 5,35 | 5,40 | 3.472 | 24.881.625 |
| 11/11/2024 | 5,30 | 5,36 | +0,75% | 5,25 | 5,41 | 5,33 | 5,36 | 5,37 | 4.907 | 33.667.031 |
| 8/11/2024 | 5,30 | 5,32 | +0,95% | 5,21 | 5,33 | 5,26 | 5,28 | 5,32 | 4.810 | 32.203.693 |
| 7/11/2024 | 5,33 | 5,27 | -1,86% | 5,25 | 5,42 | 5,31 | 5,26 | 5,27 | 5.262 | 33.501.194 |
| 6/11/2024 | 5,33 | 5,37 | +0,56% | 5,24 | 5,37 | 5,29 | 5,35 | 5,37 | 4.248 | 29.844.661 |
| 5/11/2024 | 5,40 | 5,34 | 0,00% | 5,25 | 5,42 | 5,30 | 5,34 | 5,35 | 4.801 | 32.369.306 |
| 4/11/2024 | 5,38 | 5,34 | +0,19% | 5,33 | 5,39 | 5,36 | 5,34 | 5,35 | 5.058 | 33.662.391 |
| 1/11/2024 | 5,53 | 5,33 | -3,79% | 5,33 | 5,53 | 5,40 | 5,32 | 5,33 | 6.463 | 48.015.246 |
| 31/10/2024 | 5,50 | 5,54 | +0,91% | 5,48 | 5,54 | 5,50 | 5,52 | 5,54 | 3.424 | 23.072.731 |
| 30/10/2024 | 5,50 | 5,49 | -0,36% | 5,48 | 5,54 | 5,50 | 5,49 | 5,50 | 3.167 | 22.717.810 |
| 29/10/2024 | 5,57 | 5,51 | -0,54% | 5,45 | 5,57 | 5,50 | 5,48 | 5,51 | 3.933 | 26.703.559 |
| 28/10/2024 | 5,58 | 5,54 | 0,00% | 5,50 | 5,58 | 5,52 | 5,53 | 5,54 | 3.982 | 23.412.981 |
| 25/10/2024 | 5,55 | 5,54 | +0,18% | 5,51 | 5,58 | 5,53 | 5,54 | 5,55 | 3.480 | 21.898.836 |
| 24/10/2024 | 5,53 | 5,53 | +0,18% | 5,47 | 5,54 | 5,50 | 5,52 | 5,54 | 3.278 | 26.469.882 |
| 23/10/2024 | 5,58 | 5,52 | -0,90% | 5,51 | 5,60 | 5,53 | 5,51 | 5,52 | 3.369 | 23.338.623 |
| 22/10/2024 | 5,59 | 5,57 | -0,36% | 5,53 | 5,62 | 5,57 | 5,57 | 5,60 | 3.029 | 22.070.572 |
| 21/10/2024 | 5,63 | 5,59 | -0,71% | 5,57 | 5,65 | 5,60 | 5,59 | 5,60 | 4.571 | 27.367.046 |
| 18/10/2024 | 5,66 | 5,63 | -0,35% | 5,61 | 5,70 | 5,64 | 5,63 | 5,64 | 3.028 | 20.323.419 |
| 17/10/2024 | 5,60 | 5,65 | +0,71% | 5,53 | 5,69 | 5,60 | 5,64 | 5,65 | 3.039 | 18.628.034 |
| 16/10/2024 | 5,66 | 5,61 | -0,18% | 5,53 | 5,69 | 5,57 | 5,61 | 5,62 | 4.507 | 30.062.113 |
| 15/10/2024 | 5,65 | 5,62 | -0,71% | 5,58 | 5,70 | 5,60 | 5,61 | 5,62 | 4.597 | 33.907.890 |
| 14/10/2024 | 5,58 | 5,66 | +1,43% | 5,54 | 5,66 | 5,58 | 5,65 | 5,66 | 5.134 | 29.943.575 |
| 11/10/2024 | 5,56 | 5,58 | 0,00% | 5,52 | 5,60 | 5,55 | 5,57 | 5,58 | 4.107 | 26.379.176 |
| 10/10/2024 | 5,62 | 5,58 | -1,41% | 5,56 | 5,66 | 5,59 | 5,58 | 5,61 | 3.765 | 25.686.712 |
| 9/10/2024 | 5,77 | 5,66 | -1,74% | 5,59 | 5,79 | 5,65 | 5,65 | 5,66 | 4.656 | 32.553.114 |
| 8/10/2024 | 5,72 | 5,76 | +0,70% | 5,64 | 5,76 | 5,72 | 5,76 | 5,77 | 3.576 | 23.666.629 |
| 7/10/2024 | 5,70 | 5,72 | +0,18% | 5,57 | 5,75 | 5,67 | 5,72 | 5,74 | 6.282 | 45.316.570 |
| 4/10/2024 | 5,90 | 5,71 | -3,06% | 5,67 | 5,94 | 5,73 | 5,70 | 5,71 | 5.903 | 44.245.030 |
| 3/10/2024 | 5,95 | 5,89 | -0,84% | 5,81 | 5,95 | 5,86 | 5,85 | 5,89 | 4.013 | 29.936.433 |
| 2/10/2024 | 5,88 | 5,94 | 0,00% | 5,88 | 6,00 | 5,94 | 5,94 | 5,95 | 3.401 | 24.529.719 |
| 1/10/2024 | 5,98 | 5,94 | -0,50% | 5,88 | 6,08 | 5,96 | 5,90 | 5,94 | 4.382 | 32.966.019 |
| 30/9/2024 | 6,00 | 5,97 | -0,67% | 5,88 | 6,01 | 5,95 | 5,96 | 5,97 | 4.321 | 26.152.937 |
| 26/9/2024 | 6,11 | 6,01 | -0,50% | 5,99 | 6,19 | 6,02 | 6,01 | 6,05 | 3.001 | 20.292.612 |
| 25/9/2024 | 6,30 | 6,04 | -3,82% | 6,03 | 6,31 | 6,13 | 6,04 | 6,05 | 4.307 | 27.698.448 |
| 24/9/2024 | 6,29 | 6,28 | -0,16% | 6,25 | 6,36 | 6,29 | 6,27 | 6,28 | 2.859 | 21.866.631 |
| 23/9/2024 | 6,40 | 6,29 | -1,72% | 6,26 | 6,40 | 6,32 | 6,29 | 6,32 | 4.136 | 28.749.318 |
| 20/9/2024 | 6,40 | 6,40 | 0,00% | 6,31 | 6,42 | 6,36 | 6,40 | 6,41 | 3.158 | 21.941.803 |
| 19/9/2024 | 6,50 | 6,40 | -1,23% | 6,35 | 6,55 | 6,40 | 6,40 | 6,41 | 3.359 | 22.363.524 |
| 18/9/2024 | 6,55 | 6,48 | -0,92% | 6,44 | 6,55 | 6,49 | 6,48 | 6,54 | 3.422 | 22.244.934 |
| 17/9/2024 | 6,59 | 6,54 | +0,15% | 6,53 | 6,62 | 6,58 | 6,54 | 6,57 | 3.350 | 25.068.292 |
| 16/9/2024 | 6,54 | 6,53 | +0,15% | 6,51 | 6,58 | 6,54 | 6,53 | 6,55 | 4.552 | 30.131.258 |
| 13/9/2024 | 6,56 | 6,52 | -0,46% | 6,49 | 6,60 | 6,54 | 6,52 | 6,54 | 4.358 | 29.171.813 |
| 12/9/2024 | 6,42 | 6,55 | +1,87% | 6,30 | 6,57 | 6,44 | 6,54 | 6,55 | 3.717 | 32.506.569 |
| 11/9/2024 | 6,45 | 6,43 | -0,77% | 6,43 | 6,61 | 6,50 | 6,43 | 6,45 | 4.141 | 34.009.591 |
| 10/9/2024 | 6,13 | 6,48 | +6,23% | 6,03 | 6,48 | 6,22 | 6,47 | 6,48 | 4.207 | 31.575.729 |
| 9/9/2024 | 6,10 | 6,10 | +0,99% | 6,02 | 6,14 | 6,09 | 6,10 | 6,12 | 4.960 | 33.972.718 |
| 6/9/2024 | 6,00 | 6,04 | +1,00% | 5,98 | 6,17 | 6,06 | 6,04 | 6,05 | 4.377 | 30.853.336 |
| 5/9/2024 | 5,92 | 5,98 | +1,18% | 5,84 | 5,99 | 5,92 | 5,98 | 5,99 | 3.950 | 28.002.969 |
| 4/9/2024 | 5,93 | 5,91 | -0,17% | 5,85 | 5,93 | 5,89 | 5,90 | 5,91 | 4.607 | 29.414.652 |
| 3/9/2024 | 5,84 | 5,92 | +1,37% | 5,82 | 5,97 | 5,89 | 5,91 | 5,92 | 4.054 | 27.254.681 |
| 2/9/2024 | 5,84 | 5,84 | +1,04% | 5,76 | 5,85 | 5,78 | 5,82 | 5,84 | 6.079 | 40.049.736 |
| 30/8/2024 | 5,79 | 5,78 | +0,52% | 5,71 | 5,79 | 5,76 | 5,78 | 5,79 | 5.466 | 34.973.530 |
| 29/8/2024 | 5,79 | 5,75 | -0,17% | 5,73 | 5,79 | 5,75 | 5,75 | 5,77 | 2.855 | 19.164.709 |
| 28/8/2024 | 5,74 | 5,76 | 0,00% | 5,69 | 5,78 | 5,73 | 5,75 | 5,76 | 2.959 | 23.090.612 |
| 27/8/2024 | 5,77 | 5,76 | +0,17% | 5,69 | 5,79 | 5,72 | 5,73 | 5,76 | 3.460 | 23.503.358 |
| 26/8/2024 | 5,85 | 5,75 | -2,04% | 5,73 | 5,86 | 5,77 | 5,75 | 5,77 | 4.633 | 29.765.106 |
| 23/8/2024 | 5,78 | 5,87 | +1,91% | 5,77 | 5,87 | 5,82 | 5,86 | 5,87 | 3.306 | 25.580.162 |
| 22/8/2024 | 5,82 | 5,76 | -0,69% | 5,73 | 5,83 | 5,78 | 5,76 | 5,79 | 3.168 | 20.887.407 |
| 21/8/2024 | 5,84 | 5,80 | -0,17% | 5,76 | 5,84 | 5,79 | 5,79 | 5,80 | 3.662 | 24.161.911 |
| 20/8/2024 | 5,83 | 5,81 | -0,17% | 5,73 | 5,84 | 5,77 | 5,81 | 5,82 | 4.714 | 29.922.005 |
| 19/8/2024 | 5,75 | 5,82 | +1,22% | 5,74 | 5,83 | 5,79 | 5,81 | 5,82 | 4.294 | 26.523.055 |
| 16/8/2024 | 5,81 | 5,75 | -0,17% | 5,75 | 5,84 | 5,76 | 5,75 | 5,77 | 3.921 | 23.739.134 |
| 15/8/2024 | 5,82 | 5,76 | -1,03% | 5,74 | 5,85 | 5,77 | 5,76 | 5,77 | 4.519 | 26.546.741 |
| 14/8/2024 | 5,81 | 5,82 | +0,87% | 5,74 | 5,83 | 5,78 | 5,80 | 5,82 | 4.125 | 25.026.033 |
| 13/8/2024 | 5,81 | 5,77 | -0,86% | 5,77 | 5,84 | 5,80 | 5,77 | 5,78 | 3.131 | 21.858.288 |
| 12/8/2024 | 5,80 | 5,82 | +0,34% | 5,76 | 5,85 | 5,80 | 5,81 | 5,82 | 3.862 | 26.933.670 |
| 9/8/2024 | 5,75 | 5,80 | 0,00% | 5,58 | 5,82 | 5,73 | 5,79 | 5,80 | 3.463 | 25.422.322 |
| 8/8/2024 | 5,89 | 5,80 | -1,53% | 5,79 | 5,89 | 5,85 | 5,80 | 5,81 | 3.203 | 23.967.529 |
| 7/8/2024 | 5,80 | 5,89 | +2,61% | 5,80 | 5,92 | 5,86 | 5,88 | 5,89 | 3.792 | 26.233.663 |
| 6/8/2024 | 5,73 | 5,74 | +0,70% | 5,65 | 5,81 | 5,75 | 5,74 | 5,75 | 3.657 | 27.749.401 |
| 5/8/2024 | 5,76 | 5,70 | -1,04% | 5,60 | 5,77 | 5,72 | 5,70 | 5,71 | 4.805 | 37.060.547 |
| 2/8/2024 | 5,63 | 5,76 | +1,23% | 5,62 | 5,81 | 5,75 | 5,76 | 5,78 | 3.497 | 30.744.692 |
| 1/8/2024 | 5,54 | 5,69 | +2,71% | 5,54 | 5,70 | 5,64 | 5,66 | 5,69 | 3.638 | 28.038.042 |
| 31/7/2024 | 5,62 | 5,54 | -1,25% | 5,53 | 5,64 | 5,57 | 5,53 | 5,54 | 3.816 | 26.848.250 |
| 30/7/2024 | 5,43 | 5,61 | +3,51% | 5,40 | 5,61 | 5,50 | 5,60 | 5,61 | 3.321 | 26.017.914 |
| 29/7/2024 | 5,43 | 5,42 | -0,18% | 5,36 | 5,45 | 5,41 | 5,41 | 5,42 | 3.922 | 23.537.299 |
| 26/7/2024 | 5,39 | 5,43 | +0,93% | 5,39 | 5,46 | 5,42 | 5,43 | 5,44 | 3.223 | 21.933.000 |
| 25/7/2024 | 5,40 | 5,38 | +0,37% | 5,36 | 5,40 | 5,38 | 5,37 | 5,38 | 3.628 | 21.711.392 |
| 24/7/2024 | 5,38 | 5,36 | +0,19% | 5,34 | 5,40 | 5,36 | 5,35 | 5,36 | 5.099 | 26.698.522 |
| 23/7/2024 | 5,42 | 5,35 | -0,93% | 5,35 | 5,45 | 5,38 | 5,35 | 5,37 | 4.172 | 26.112.270 |
| 22/7/2024 | 5,37 | 5,40 | +0,37% | 5,33 | 5,44 | 5,39 | 5,39 | 5,40 | 4.934 | 32.453.769 |
| 19/7/2024 | 5,43 | 5,38 | -0,55% | 5,32 | 5,44 | 5,35 | 5,36 | 5,39 | 4.124 | 27.717.337 |
| 18/7/2024 | 5,53 | 5,41 | -2,52% | 5,36 | 5,53 | 5,42 | 5,40 | 5,42 | 5.521 | 37.057.661 |
| 17/7/2024 | 5,50 | 5,55 | +1,09% | 5,47 | 5,55 | 5,51 | 5,54 | 5,55 | 3.843 | 22.699.494 |
| 16/7/2024 | 5,45 | 5,49 | +0,55% | 5,43 | 5,50 | 5,47 | 5,48 | 5,49 | 4.104 | 27.915.821 |
| 15/7/2024 | 5,47 | 5,46 | -0,18% | 5,41 | 5,49 | 5,44 | 5,46 | 5,47 | 5.422 | 32.365.610 |
| 12/7/2024 | 5,45 | 5,47 | 0,00% | 5,43 | 5,49 | 5,46 | 5,46 | 5,48 | 4.381 | 26.122.779 |
| 11/7/2024 | 5,52 | 5,47 | -0,55% | 5,45 | 5,55 | 5,49 | 5,47 | 5,48 | 3.545 | 22.361.021 |
| 10/7/2024 | 5,55 | 5,50 | -0,72% | 5,48 | 5,56 | 5,52 | 5,49 | 5,50 | 4.117 | 29.357.705 |
| 9/7/2024 | 5,53 | 5,54 | +0,18% | 5,50 | 5,58 | 5,54 | 5,53 | 5,54 | 3.296 | 21.782.911 |
| 8/7/2024 | 5,56 | 5,53 | -0,54% | 5,49 | 5,57 | 5,52 | 5,52 | 5,53 | 5.227 | 32.561.310 |
| 5/7/2024 | 5,55 | 5,56 | 0,00% | 5,47 | 5,59 | 5,51 | 5,55 | 5,56 | 4.205 | 27.708.021 |
| 4/7/2024 | 5,45 | 5,56 | +2,02% | 5,44 | 5,56 | 5,51 | 5,55 | 5,56 | 3.277 | 22.740.372 |
| 3/7/2024 | 5,34 | 5,45 | +2,25% | 5,34 | 5,48 | 5,41 | 5,44 | 5,46 | 3.755 | 28.432.488 |
| 2/7/2024 | 5,39 | 5,33 | -0,74% | 5,28 | 5,39 | 5,32 | 5,32 | 5,33 | 6.126 | 41.889.690 |
| 1/7/2024 | 5,39 | 5,37 | -3,76% | 5,35 | 5,45 | 5,40 | 5,37 | 5,38 | 6.795 | 46.936.098 |
| 28/6/2024 | 5,61 | 5,58 | -0,18% | 5,56 | 5,65 | 5,61 | 5,58 | 5,60 | 6.407 | 43.848.535 |
| 27/6/2024 | 5,58 | 5,59 | +0,72% | 5,52 | 5,65 | 5,56 | 5,59 | 5,60 | 6.004 | 38.554.615 |
| 26/6/2024 | 5,60 | 5,55 | -1,25% | 5,50 | 5,65 | 5,54 | 5,54 | 5,55 | 3.343 | 22.712.439 |
| 25/6/2024 | 5,61 | 5,62 | +0,54% | 5,57 | 5,65 | 5,60 | 5,62 | 5,64 | 3.407 | 21.652.475 |
| 24/6/2024 | 5,51 | 5,59 | +1,82% | 5,47 | 5,63 | 5,55 | 5,58 | 5,59 | 3.978 | 26.616.599 |
| 21/6/2024 | 5,36 | 5,49 | +2,62% | 5,35 | 5,49 | 5,39 | 5,47 | 5,49 | 4.053 | 25.756.622 |
| 20/6/2024 | 5,37 | 5,35 | +0,38% | 5,28 | 5,42 | 5,33 | 5,33 | 5,35 | 3.806 | 24.791.029 |
| 19/6/2024 | 5,34 | 5,33 | +0,19% | 5,26 | 5,35 | 5,29 | 5,32 | 5,33 | 3.891 | 23.691.290 |
| 18/6/2024 | 5,30 | 5,32 | +0,76% | 5,27 | 5,34 | 5,30 | 5,31 | 5,32 | 3.730 | 24.804.945 |
| 17/6/2024 | 5,32 | 5,28 | -2,22% | 5,27 | 5,35 | 5,29 | 5,28 | 5,29 | 5.145 | 32.875.981 |
| 14/6/2024 | 5,38 | 5,40 | +0,56% | 5,30 | 5,48 | 5,33 | 5,38 | 5,40 | 4.532 | 24.238.081 |
| 13/6/2024 | 5,46 | 5,37 | -1,29% | 5,34 | 5,46 | 5,37 | 5,37 | 5,38 | 3.530 | 21.492.576 |
| 12/6/2024 | 5,55 | 5,44 | -2,68% | 5,39 | 5,59 | 5,46 | 5,41 | 5,44 | 3.610 | 25.927.628 |
| 11/6/2024 | 5,42 | 5,59 | +3,52% | 5,40 | 5,60 | 5,51 | 5,58 | 5,59 | 2.873 | 19.445.453 |
| 10/6/2024 | 5,50 | 5,40 | -2,17% | 5,38 | 5,52 | 5,41 | 5,40 | 5,41 | 5.114 | 32.579.380 |
| 7/6/2024 | 5,65 | 5,52 | -2,13% | 5,48 | 5,65 | 5,56 | 5,50 | 5,52 | 4.378 | 28.570.768 |
| 6/6/2024 | 5,65 | 5,64 | -0,18% | 5,59 | 5,70 | 5,63 | 5,63 | 5,64 | 3.349 | 23.213.273 |
| 5/6/2024 | 5,63 | 5,65 | +0,53% | 5,58 | 5,71 | 5,63 | 5,65 | 5,66 | 3.152 | 21.490.798 |
| 4/6/2024 | 5,57 | 5,62 | +1,26% | 5,52 | 5,66 | 5,60 | 5,62 | 5,63 | 3.283 | 24.959.231 |
| 3/6/2024 | 5,65 | 5,55 | -1,25% | 5,52 | 5,67 | 5,56 | 5,54 | 5,55 | 4.819 | 31.758.423 |
| 31/5/2024 | 5,69 | 5,62 | -1,75% | 5,56 | 5,69 | 5,62 | 5,61 | 5,63 | 4.072 | 28.721.057 |
| 29/5/2024 | 5,62 | 5,72 | +2,51% | 5,55 | 5,72 | 5,62 | 5,70 | 5,72 | 2.941 | 19.763.567 |
| 28/5/2024 | 5,70 | 5,58 | -2,11% | 5,56 | 5,75 | 5,62 | 5,57 | 5,62 | 3.732 | 22.902.362 |
| 27/5/2024 | 5,72 | 5,70 | -0,18% | 5,64 | 5,73 | 5,67 | 5,69 | 5,70 | 3.539 | 22.407.499 |
| 24/5/2024 | 5,78 | 5,71 | -1,55% | 5,71 | 5,81 | 5,75 | 5,71 | 5,75 | 3.259 | 21.178.108 |
| 23/5/2024 | 5,82 | 5,80 | 0,00% | 5,72 | 5,84 | 5,76 | 5,79 | 5,80 | 3.013 | 21.584.432 |
| 22/5/2024 | 5,90 | 5,80 | -1,19% | 5,78 | 5,90 | 5,82 | 5,80 | 5,81 | 3.426 | 23.562.782 |
| 21/5/2024 | 5,86 | 5,87 | +0,34% | 5,82 | 5,88 | 5,84 | 5,87 | 5,88 | 3.824 | 26.101.689 |
| 20/5/2024 | 5,84 | 5,85 | +0,52% | 5,80 | 5,88 | 5,83 | 5,84 | 5,85 | 5.297 | 34.422.607 |
| 17/5/2024 | 5,70 | 5,82 | +1,75% | 5,69 | 5,82 | 5,77 | 5,79 | 5,82 | 3.480 | 22.181.399 |
| 16/5/2024 | 5,71 | 5,72 | -0,17% | 5,68 | 5,75 | 5,71 | 5,70 | 5,72 | 3.957 | 24.973.412 |
| 15/5/2024 | 5,76 | 5,73 | -0,35% | 5,65 | 5,76 | 5,70 | 5,72 | 5,74 | 4.213 | 27.861.374 |
| 14/5/2024 | 5,71 | 5,75 | +0,70% | 5,67 | 5,77 | 5,72 | 5,74 | 5,75 | 3.077 | 23.393.299 |
| 13/5/2024 | 5,59 | 5,71 | +2,15% | 5,55 | 5,72 | 5,65 | 5,69 | 5,71 | 3.675 | 24.848.920 |
| 10/5/2024 | 5,50 | 5,59 | +1,64% | 5,45 | 5,61 | 5,55 | 5,57 | 5,59 | 3.001 | 19.403.601 |
| 9/5/2024 | 5,52 | 5,50 | -0,18% | 5,40 | 5,54 | 5,44 | 5,50 | 5,51 | 3.354 | 22.992.590 |
| 8/5/2024 | 5,52 | 5,51 | -0,54% | 5,44 | 5,57 | 5,48 | 5,50 | 5,51 | 3.811 | 26.541.433 |
| 7/5/2024 | 5,54 | 5,54 | 0,00% | 5,46 | 5,54 | 5,49 | 5,53 | 5,54 | 3.349 | 22.349.139 |
| 6/5/2024 | 5,56 | 5,54 | +3,94% | 5,40 | 5,64 | 5,48 | 5,53 | 5,54 | 4.521 | 36.164.635 |
| 3/5/2024 | 5,31 | 5,33 | +0,38% | 5,27 | 5,39 | 5,32 | 5,33 | 5,36 | 3.389 | 23.903.436 |
| 2/5/2024 | 5,20 | 5,31 | +2,51% | 5,15 | 5,33 | 5,21 | 5,31 | 5,33 | 4.452 | 29.770.205 |
| 30/4/2024 | 5,26 | 5,18 | -0,77% | 5,16 | 5,30 | 5,20 | 5,17 | 5,18 | 4.260 | 26.921.647 |
| 29/4/2024 | 5,28 | 5,22 | -0,76% | 5,20 | 5,28 | 5,24 | 5,21 | 5,22 | 3.657 | 20.778.101 |
| 26/4/2024 | 5,20 | 5,26 | +1,54% | 5,19 | 5,31 | 5,26 | 5,26 | 5,28 | 2.765 | 19.232.015 |
| 25/4/2024 | 5,27 | 5,18 | -2,26% | 5,16 | 5,29 | 5,21 | 5,18 | 5,19 | 3.919 | 26.012.505 |
| 24/4/2024 | 5,34 | 5,30 | -0,93% | 5,27 | 5,35 | 5,30 | 5,29 | 5,30 | 3.637 | 25.187.711 |
| 23/4/2024 | 5,28 | 5,35 | +1,71% | 5,20 | 5,35 | 5,27 | 5,34 | 5,35 | 4.261 | 30.778.790 |
| 22/4/2024 | 5,12 | 5,26 | +3,34% | 5,12 | 5,32 | 5,22 | 5,24 | 5,26 | 3.898 | 28.235.567 |
| 19/4/2024 | 5,01 | 5,09 | +1,60% | 4,98 | 5,09 | 5,05 | 5,08 | 5,09 | 3.436 | 21.728.616 |
| 18/4/2024 | 5,00 | 5,01 | 0,00% | 4,97 | 5,05 | 5,00 | 5,00 | 5,01 | 4.426 | 28.492.341 |
| 17/4/2024 | 5,01 | 5,01 | -0,60% | 5,00 | 5,08 | 5,03 | 5,01 | 5,02 | 4.622 | 28.522.756 |
| 16/4/2024 | 5,07 | 5,04 | -0,59% | 4,98 | 5,10 | 5,02 | 5,04 | 5,06 | 5.812 | 37.668.233 |
| 15/4/2024 | 5,15 | 5,07 | -0,20% | 5,03 | 5,15 | 5,06 | 5,06 | 5,07 | 6.926 | 44.312.811 |
| 12/4/2024 | 5,15 | 5,08 | -1,55% | 5,05 | 5,19 | 5,08 | 5,07 | 5,08 | 6.653 | 40.737.003 |
| 11/4/2024 | 5,17 | 5,16 | 0,00% | 5,10 | 5,20 | 5,13 | 5,14 | 5,16 | 4.225 | 27.505.523 |
| 10/4/2024 | 5,25 | 5,16 | -1,53% | 5,12 | 5,26 | 5,15 | 5,15 | 5,16 | 4.798 | 30.847.464 |
| 9/4/2024 | 5,16 | 5,24 | +1,16% | 5,14 | 5,24 | 5,18 | 5,23 | 5,24 | 3.728 | 23.694.405 |
| 8/4/2024 | 5,15 | 5,18 | +0,58% | 5,10 | 5,19 | 5,13 | 5,17 | 5,18 | 5.192 | 31.373.884 |
| 5/4/2024 | 5,19 | 5,15 | -0,39% | 5,08 | 5,20 | 5,11 | 5,14 | 5,15 | 6.218 | 37.229.943 |
| 4/4/2024 | 5,15 | 5,17 | -0,39% | 5,14 | 5,21 | 5,16 | 5,17 | 5,18 | 3.762 | 24.542.119 |
| 3/4/2024 | 5,22 | 5,19 | -0,38% | 5,10 | 5,25 | 5,15 | 5,17 | 5,19 | 4.287 | 28.702.804 |
| 2/4/2024 | 5,20 | 5,21 | +0,19% | 5,14 | 5,27 | 5,17 | 5,19 | 5,21 | 4.649 | 31.119.104 |
| 1/4/2024 | 5,25 | 5,20 | -1,14% | 5,17 | 5,25 | 5,22 | 5,19 | 5,20 | 6.257 | 38.555.211 |
| 28/3/2024 | 5,29 | 5,26 | -0,38% | 5,20 | 5,30 | 5,24 | 5,24 | 5,26 | 4.591 | 27.803.856 |
| 27/3/2024 | 5,25 | 5,28 | +0,96% | 5,21 | 5,29 | 5,23 | 5,26 | 5,28 | 3.783 | 19.530.513 |
| 26/3/2024 | 5,26 | 5,23 | -0,95% | 5,23 | 5,32 | 5,26 | 5,23 | 5,25 | 3.570 | 20.218.958 |
| 25/3/2024 | 5,26 | 5,28 | +0,76% | 5,20 | 5,31 | 5,26 | 5,28 | 5,29 | 4.330 | 23.432.100 |
| 22/3/2024 | 5,30 | 5,24 | -1,13% | 5,19 | 5,31 | 5,24 | 5,23 | 5,24 | 3.358 | 21.450.354 |
| 21/3/2024 | 5,33 | 5,30 | -0,38% | 5,22 | 5,37 | 5,27 | 5,29 | 5,30 | 3.713 | 22.760.270 |
| 20/3/2024 | 5,16 | 5,32 | +3,50% | 5,16 | 5,32 | 5,23 | 5,31 | 5,32 | 4.237 | 28.267.354 |
| 19/3/2024 | 5,13 | 5,14 | +0,78% | 5,06 | 5,15 | 5,09 | 5,14 | 5,15 | 5.274 | 29.622.853 |
| 18/3/2024 | 5,18 | 5,10 | -1,73% | 5,09 | 5,19 | 5,13 | 5,10 | 5,11 | 5.267 | 29.061.545 |
| 15/3/2024 | 5,15 | 5,19 | +1,76% | 5,12 | 5,36 | 5,21 | 5,19 | 5,20 | 4.797 | 34.466.899 |
| 14/3/2024 | 5,09 | 5,10 | +0,59% | 5,01 | 5,12 | 5,06 | 5,10 | 5,11 | 5.349 | 28.598.262 |
| 13/3/2024 | 5,15 | 5,07 | -1,93% | 5,06 | 5,15 | 5,09 | 5,07 | 5,11 | 5.852 | 34.333.751 |
| 12/3/2024 | 5,17 | 5,17 | +0,19% | 5,12 | 5,20 | 5,15 | 5,15 | 5,17 | 4.582 | 29.238.693 |
| 11/3/2024 | 5,29 | 5,16 | -2,27% | 5,14 | 5,30 | 5,19 | 5,16 | 5,17 | 6.338 | 36.894.099 |
| 8/3/2024 | 5,22 | 5,28 | +1,15% | 5,17 | 5,30 | 5,24 | 0,00 | 0,00 | 4.917 | 27.774.010 |
| 7/3/2024 | 5,14 | 5,22 | +1,56% | 5,10 | 5,23 | 5,14 | 5,21 | 5,22 | 4.762 | 26.678.397 |
| 6/3/2024 | 5,17 | 5,14 | -0,77% | 5,10 | 5,21 | 5,16 | 5,13 | 5,14 | 5.328 | 34.265.420 |
| 5/3/2024 | 5,22 | 5,18 | -0,77% | 5,13 | 5,28 | 5,19 | 5,17 | 5,18 | 5.266 | 35.739.552 |
| 4/3/2024 | 5,27 | 5,22 | -0,19% | 5,21 | 5,31 | 5,25 | 5,22 | 5,24 | 5.465 | 33.738.423 |
| 1/3/2024 | 5,27 | 5,23 | +0,58% | 5,19 | 5,29 | 5,24 | 5,23 | 5,25 | 4.930 | 32.892.713 |
| 29/2/2024 | 5,23 | 5,20 | -1,33% | 5,18 | 5,26 | 5,21 | 5,20 | 5,23 | 5.473 | 31.561.087 |
| 28/2/2024 | 5,22 | 5,27 | +0,57% | 5,18 | 5,30 | 5,26 | 5,27 | 5,28 | 3.765 | 26.575.536 |
| 27/2/2024 | 5,15 | 5,24 | +1,55% | 5,15 | 5,24 | 5,19 | 5,21 | 5,24 | 4.199 | 24.494.388 |
| 26/2/2024 | 5,20 | 5,16 | -0,39% | 5,15 | 5,23 | 5,18 | 5,16 | 5,17 | 6.117 | 31.473.713 |
| 23/2/2024 | 5,30 | 5,18 | -2,26% | 5,16 | 5,30 | 5,20 | 0,00 | 0,00 | 6.554 | 38.880.839 |
| 22/2/2024 | 5,24 | 5,30 | +0,95% | 5,21 | 5,30 | 5,25 | 5,29 | 5,30 | 4.899 | 27.405.457 |
| 21/2/2024 | 5,32 | 5,25 | -1,13% | 5,21 | 5,33 | 5,25 | 5,24 | 5,25 | 6.490 | 36.927.182 |
| 20/2/2024 | 5,28 | 5,31 | +0,19% | 5,26 | 5,34 | 5,30 | 5,31 | 5,32 | 5.323 | 31.782.389 |
| 19/2/2024 | 5,38 | 5,30 | -1,30% | 5,25 | 5,41 | 5,29 | 5,30 | 5,31 | 6.684 | 36.396.926 |
| 16/2/2024 | 5,31 | 5,37 | +1,70% | 5,24 | 5,40 | 5,33 | 5,36 | 5,37 | 5.618 | 30.983.541 |
| 15/2/2024 | 5,27 | 5,28 | +0,19% | 5,16 | 5,33 | 5,25 | 5,28 | 5,30 | 6.026 | 37.890.950 |
| 14/2/2024 | 5,69 | 5,27 | -7,54% | 5,27 | 5,70 | 5,40 | 5,27 | 5,30 | 7.305 | 49.133.712 |
| 9/2/2024 | 5,50 | 5,70 | +4,20% | 5,42 | 5,71 | 5,60 | 0,00 | 0,00 | 4.114 | 28.769.606 |
| 8/2/2024 | 5,59 | 5,47 | -2,15% | 5,44 | 5,59 | 5,48 | 5,46 | 5,50 | 5.046 | 29.050.716 |
| 7/2/2024 | 5,58 | 5,59 | +0,18% | 5,54 | 5,61 | 5,58 | 5,59 | 5,60 | 4.355 | 25.161.253 |
| 6/2/2024 | 5,53 | 5,58 | -0,18% | 5,52 | 5,60 | 5,54 | 5,57 | 5,58 | 4.625 | 30.317.487 |
| 5/2/2024 | 5,53 | 5,59 | +1,08% | 5,39 | 5,59 | 5,47 | 5,57 | 5,59 | 5.992 | 35.636.119 |
| 2/2/2024 | 5,70 | 5,53 | -1,95% | 5,48 | 5,70 | 5,53 | 5,53 | 5,55 | 5.048 | 32.789.173 |
| 1/2/2024 | 5,67 | 5,64 | -0,35% | 5,49 | 5,75 | 5,56 | 5,64 | 5,65 | 5.253 | 34.819.885 |
| 31/1/2024 | 5,60 | 5,66 | +1,98% | 5,57 | 5,77 | 5,68 | 5,63 | 5,66 | 3.524 | 25.233.782 |
| 30/1/2024 | 5,62 | 5,55 | -1,25% | 5,54 | 5,63 | 5,58 | 5,55 | 5,58 | 4.012 | 22.702.653 |
| 29/1/2024 | 5,65 | 5,62 | -0,71% | 5,57 | 5,66 | 5,60 | 5,61 | 5,62 | 5.135 | 29.585.862 |
| 26/1/2024 | 5,69 | 5,66 | -1,39% | 5,63 | 5,74 | 5,67 | 5,66 | 5,70 | 3.417 | 20.731.654 |
| 25/1/2024 | 5,76 | 5,74 | -0,17% | 5,65 | 5,80 | 5,71 | 5,72 | 5,74 | 3.716 | 25.584.075 |
| 24/1/2024 | 5,79 | 5,75 | -0,17% | 5,74 | 5,85 | 5,77 | 5,75 | 5,77 | 3.186 | 20.995.635 |
| 23/1/2024 | 5,71 | 5,76 | +1,41% | 5,71 | 5,79 | 5,74 | 5,76 | 5,77 | 3.288 | 22.264.330 |
| 22/1/2024 | 5,79 | 5,68 | -1,56% | 5,63 | 5,80 | 5,72 | 5,68 | 5,73 | 5.283 | 31.468.093 |
| 19/1/2024 | 5,73 | 5,77 | +0,70% | 5,70 | 5,82 | 5,74 | 5,76 | 5,77 | 3.681 | 23.290.645 |
| 18/1/2024 | 5,88 | 5,73 | -2,72% | 5,73 | 5,90 | 5,77 | 5,72 | 5,73 | 4.585 | 28.464.133 |
| 17/1/2024 | 5,87 | 5,89 | +0,17% | 5,83 | 5,91 | 5,87 | 5,87 | 5,89 | 3.575 | 22.710.632 |
| 16/1/2024 | 5,88 | 5,88 | -0,84% | 5,82 | 5,93 | 5,87 | 5,88 | 5,89 | 4.844 | 30.808.132 |
| 15/1/2024 | 5,85 | 5,93 | +1,54% | 5,79 | 5,93 | 5,86 | 5,92 | 5,93 | 5.901 | 33.745.323 |
| 12/1/2024 | 5,82 | 5,84 | +0,69% | 5,73 | 5,84 | 5,79 | 5,82 | 5,84 | 3.433 | 21.181.667 |
| 11/1/2024 | 5,84 | 5,80 | -0,68% | 5,74 | 5,88 | 5,80 | 5,80 | 5,81 | 3.760 | 26.561.655 |
| 10/1/2024 | 5,80 | 5,84 | +0,86% | 5,78 | 5,87 | 5,81 | 5,84 | 5,87 | 3.914 | 28.920.977 |
| 9/1/2024 | 5,75 | 5,79 | +1,94% | 5,64 | 5,80 | 5,72 | 5,78 | 5,79 | 4.464 | 28.910.152 |
| 8/1/2024 | 5,55 | 5,68 | +1,97% | 5,52 | 5,70 | 5,60 | 5,68 | 5,70 | 6.550 | 37.013.082 |
| 5/1/2024 | 5,52 | 5,57 | +0,91% | 5,45 | 5,61 | 5,54 | 5,57 | 5,58 | 5.097 | 32.617.131 |
| 4/1/2024 | 5,70 | 5,52 | -2,82% | 5,51 | 5,72 | 5,57 | 5,51 | 5,52 | 6.218 | 44.310.885 |
| 3/1/2024 | 5,71 | 5,68 | -0,18% | 5,65 | 5,72 | 5,69 | 5,68 | 5,69 | 5.026 | 32.671.833 |
| 2/1/2024 | 5,74 | 5,69 | -3,07% | 5,65 | 5,76 | 5,70 | 5,69 | 5,72 | 8.517 | 54.324.803 |
| 28/12/2023 | 5,83 | 5,87 | +1,03% | 5,79 | 5,89 | 5,85 | 5,86 | 5,87 | 4.876 | 31.510.282 |
| 27/12/2023 | 5,80 | 5,81 | 0,00% | 5,75 | 5,85 | 5,78 | 5,81 | 5,84 | 4.872 | 31.647.928 |
| 26/12/2023 | 5,88 | 5,81 | -0,85% | 5,79 | 5,90 | 5,84 | 5,81 | 5,82 | 6.102 | 38.761.480 |
| 22/12/2023 | 5,87 | 5,86 | -0,17% | 5,83 | 5,92 | 5,85 | 5,85 | 5,86 | 4.004 | 26.209.420 |
| 21/12/2023 | 5,87 | 5,87 | +0,51% | 5,82 | 5,92 | 5,86 | 5,86 | 5,87 | 4.191 | 29.073.450 |
| 20/12/2023 | 5,88 | 5,84 | -1,18% | 5,82 | 5,91 | 5,85 | 5,84 | 5,86 | 4.890 | 35.959.223 |
| 19/12/2023 | 5,94 | 5,91 | -1,34% | 5,82 | 5,99 | 5,87 | 5,88 | 5,91 | 5.206 | 36.133.674 |
| 18/12/2023 | 5,95 | 5,99 | +0,67% | 5,89 | 5,99 | 5,94 | 5,96 | 5,99 | 5.123 | 34.755.070 |
| 15/12/2023 | 5,99 | 5,95 | -0,50% | 5,80 | 5,99 | 5,88 | 5,94 | 5,95 | 5.545 | 36.748.680 |
| 14/12/2023 | 5,90 | 5,98 | +1,18% | 5,89 | 5,99 | 5,93 | 5,96 | 5,98 | 4.706 | 34.375.809 |
| 13/12/2023 | 5,78 | 5,91 | +2,60% | 5,76 | 5,92 | 5,83 | 5,86 | 5,91 | 3.478 | 25.008.487 |
| 12/12/2023 | 5,70 | 5,76 | +1,59% | 5,66 | 5,77 | 5,71 | 5,74 | 5,76 | 3.444 | 23.613.468 |
| 11/12/2023 | 5,68 | 5,67 | +1,07% | 5,54 | 5,69 | 5,58 | 5,67 | 5,68 | 4.524 | 30.705.043 |
| 8/12/2023 | 5,63 | 5,61 | -0,36% | 5,55 | 5,64 | 5,60 | 5,61 | 5,62 | 3.446 | 24.122.154 |
| 7/12/2023 | 5,53 | 5,63 | +2,18% | 5,47 | 5,64 | 5,55 | 5,59 | 5,63 | 4.116 | 29.659.167 |
| 6/12/2023 | 5,50 | 5,51 | +0,36% | 5,49 | 5,55 | 5,51 | 5,51 | 5,54 | 3.636 | 23.561.180 |
| 5/12/2023 | 5,38 | 5,49 | +3,00% | 5,35 | 5,52 | 5,44 | 5,49 | 5,50 | 3.866 | 26.745.468 |
| 4/12/2023 | 5,35 | 5,33 | +0,19% | 5,27 | 5,38 | 5,33 | 5,33 | 5,37 | 4.543 | 28.278.694 |
| 1/12/2023 | 5,32 | 5,32 | +0,38% | 5,24 | 5,34 | 5,28 | 5,28 | 5,32 | 4.600 | 31.612.347 |
| 30/11/2023 | 5,15 | 5,30 | +3,52% | 5,11 | 5,34 | 5,22 | 5,30 | 5,31 | 4.740 | 32.124.944 |
| 29/11/2023 | 5,12 | 5,12 | +0,39% | 5,11 | 5,19 | 5,15 | 5,12 | 5,17 | 2.946 | 18.198.832 |
| 28/11/2023 | 5,04 | 5,10 | 0,00% | 5,04 | 5,17 | 5,12 | 5,10 | 5,11 | 2.983 | 18.948.094 |
| 27/11/2023 | 5,10 | 5,10 | 0,00% | 5,04 | 5,14 | 5,08 | 5,08 | 5,10 | 4.100 | 23.391.497 |
| 24/11/2023 | 5,08 | 5,10 | 0,00% | 5,03 | 5,13 | 5,07 | 5,09 | 5,10 | 3.639 | 19.412.549 |
| 23/11/2023 | 5,12 | 5,10 | -0,39% | 5,10 | 5,16 | 5,12 | 5,10 | 5,11 | 3.056 | 17.319.223 |
| 22/11/2023 | 5,15 | 5,12 | -0,39% | 5,07 | 5,24 | 5,16 | 5,12 | 5,13 | 3.886 | 28.406.191 |
| 21/11/2023 | 5,23 | 5,14 | -1,34% | 5,12 | 5,24 | 5,18 | 5,14 | 5,18 | 4.621 | 25.951.371 |
| 20/11/2023 | 5,17 | 5,21 | +0,58% | 5,12 | 5,24 | 5,18 | 5,21 | 5,23 | 4.131 | 28.164.489 |
| 17/11/2023 | 5,18 | 5,18 | +0,39% | 5,06 | 5,19 | 5,11 | 5,17 | 5,18 | 4.392 | 28.126.203 |
| 16/11/2023 | 5,06 | 5,16 | +3,20% | 5,03 | 5,19 | 5,12 | 5,15 | 5,16 | 5.231 | 30.637.471 |
| 14/11/2023 | 5,04 | 5,00 | -1,19% | 4,99 | 5,11 | 5,04 | 5,00 | 5,04 | 4.603 | 30.530.882 |
| 13/11/2023 | 4,88 | 5,06 | +3,90% | 4,87 | 5,08 | 4,93 | 5,03 | 5,06 | 4.552 | 30.802.740 |
| 10/11/2023 | 4,82 | 4,87 | +1,25% | 4,81 | 4,95 | 4,89 | 4,87 | 4,91 | 3.770 | 21.367.939 |
| 9/11/2023 | 4,70 | 4,81 | +2,78% | 4,70 | 4,81 | 4,77 | 4,76 | 4,81 | 3.753 | 25.070.998 |
| 8/11/2023 | 4,69 | 4,68 | +0,21% | 4,62 | 4,70 | 4,66 | 4,66 | 4,68 | 4.246 | 24.788.460 |
| 7/11/2023 | 4,61 | 4,67 | +0,86% | 4,61 | 4,69 | 4,64 | 4,66 | 4,67 | 3.860 | 22.631.936 |
| 6/11/2023 | 4,60 | 4,63 | +0,65% | 4,56 | 4,63 | 4,59 | 4,61 | 4,63 | 4.812 | 25.095.121 |
| 3/11/2023 | 4,58 | 4,60 | +2,68% | 4,50 | 4,62 | 4,56 | 4,60 | 4,61 | 4.036 | 23.203.968 |
| 1/11/2023 | 4,38 | 4,48 | +2,99% | 4,36 | 4,50 | 4,42 | 4,48 | 4,49 | 3.696 | 20.293.326 |
| 31/10/2023 | 4,51 | 4,35 | -2,68% | 4,34 | 4,56 | 4,44 | 4,35 | 4,37 | 4.759 | 28.341.394 |
| 30/10/2023 | 4,57 | 4,47 | -2,19% | 4,46 | 4,63 | 4,55 | 4,47 | 4,49 | 4.467 | 25.724.482 |
| 27/10/2023 | 4,60 | 4,57 | -0,65% | 4,56 | 4,69 | 4,62 | 4,57 | 4,58 | 2.870 | 14.736.513 |
| 26/10/2023 | 4,60 | 4,60 | 0,00% | 4,59 | 4,69 | 4,65 | 4,60 | 4,61 | 2.760 | 15.868.944 |
| 25/10/2023 | 4,64 | 4,60 | -0,86% | 4,57 | 4,68 | 4,61 | 4,60 | 4,61 | 3.232 | 17.105.373 |
| 24/10/2023 | 4,58 | 4,64 | +1,53% | 4,58 | 4,67 | 4,62 | 4,63 | 4,64 | 3.016 | 17.974.617 |
| 23/10/2023 | 4,55 | 4,57 | +0,44% | 4,53 | 4,65 | 4,59 | 4,56 | 4,57 | 4.121 | 25.458.050 |
| 20/10/2023 | 4,45 | 4,55 | +1,56% | 4,44 | 4,59 | 4,52 | 4,54 | 4,55 | 3.458 | 20.121.016 |
| 19/10/2023 | 4,53 | 4,48 | -1,54% | 4,47 | 4,56 | 4,51 | 4,48 | 4,49 | 4.438 | 21.847.787 |
| 18/10/2023 | 4,68 | 4,55 | -2,36% | 4,53 | 4,69 | 4,59 | 4,55 | 4,56 | 4.469 | 23.376.630 |
| 17/10/2023 | 4,78 | 4,66 | -3,32% | 4,63 | 4,79 | 4,70 | 4,66 | 4,70 | 4.594 | 27.423.654 |
| 16/10/2023 | 4,80 | 4,82 | +2,55% | 4,71 | 4,86 | 4,80 | 4,79 | 4,82 | 5.117 | 29.674.648 |
| 13/10/2023 | 4,66 | 4,70 | +0,86% | 4,60 | 4,81 | 4,73 | 4,70 | 4,73 | 4.471 | 23.198.402 |
| 11/10/2023 | 4,67 | 4,66 | -0,21% | 4,65 | 4,71 | 4,67 | 4,66 | 4,68 | 3.164 | 19.827.101 |
| 10/10/2023 | 4,63 | 4,67 | +1,52% | 4,63 | 4,72 | 4,66 | 4,66 | 4,67 | 3.554 | 20.472.791 |
| 9/10/2023 | 4,45 | 4,60 | +3,84% | 4,41 | 4,64 | 4,49 | 4,59 | 4,60 | 5.033 | 27.297.809 |
| 6/10/2023 | 4,46 | 4,43 | -0,89% | 4,38 | 4,47 | 4,42 | 4,42 | 4,43 | 5.420 | 29.402.662 |
| 5/10/2023 | 4,46 | 4,47 | +0,45% | 4,42 | 4,51 | 4,45 | 4,46 | 4,47 | 3.989 | 21.941.029 |
| 4/10/2023 | 4,43 | 4,45 | +0,45% | 4,40 | 4,50 | 4,43 | 4,45 | 4,46 | 4.387 | 25.945.863 |
| 3/10/2023 | 4,56 | 4,43 | -2,85% | 4,41 | 4,57 | 4,47 | 4,42 | 4,43 | 5.908 | 32.090.869 |
| 2/10/2023 | 4,59 | 4,56 | -0,22% | 4,49 | 4,62 | 4,55 | 4,55 | 4,56 | 6.212 | 33.354.278 |
| 29/9/2023 | 4,54 | 4,57 | +0,88% | 4,53 | 4,59 | 4,56 | 4,57 | 4,58 | 4.535 | 22.382.722 |
| 28/9/2023 | 4,51 | 4,53 | 0,00% | 4,49 | 4,54 | 4,52 | 4,52 | 4,53 | 3.090 | 16.384.187 |
| 27/9/2023 | 4,56 | 4,53 | -0,66% | 4,45 | 4,60 | 4,51 | 4,53 | 4,54 | 4.923 | 30.645.622 |
| 26/9/2023 | 4,66 | 4,56 | -2,15% | 4,56 | 4,67 | 4,61 | 4,56 | 4,60 | 4.440 | 23.039.496 |
| 25/9/2023 | 4,75 | 4,66 | -1,69% | 4,65 | 4,78 | 4,68 | 4,66 | 4,67 | 5.188 | 27.883.839 |
| 22/9/2023 | 4,76 | 4,74 | +0,21% | 4,69 | 4,78 | 4,74 | 4,73 | 4,74 | 3.437 | 18.408.451 |
| 21/9/2023 | 4,72 | 4,73 | +0,85% | 4,65 | 4,75 | 4,71 | 4,71 | 4,73 | 3.894 | 19.695.453 |
| 20/9/2023 | 4,69 | 4,69 | +0,21% | 4,67 | 4,72 | 4,69 | 4,68 | 4,69 | 4.461 | 21.326.479 |
| 19/9/2023 | 4,71 | 4,68 | -0,21% | 4,66 | 4,73 | 4,68 | 4,67 | 4,68 | 3.837 | 19.356.725 |
| 18/9/2023 | 4,74 | 4,69 | -0,64% | 4,67 | 4,75 | 4,70 | 4,68 | 4,69 | 6.002 | 29.098.506 |
| 15/9/2023 | 4,75 | 4,72 | -0,42% | 4,71 | 4,77 | 4,73 | 4,71 | 4,72 | 3.506 | 18.167.652 |
| 14/9/2023 | 4,78 | 4,74 | -0,63% | 4,71 | 4,80 | 4,73 | 4,74 | 4,75 | 3.698 | 23.240.666 |
| 13/9/2023 | 4,75 | 4,77 | +0,42% | 4,72 | 4,81 | 4,77 | 4,77 | 4,78 | 3.773 | 22.332.855 |
| 12/9/2023 | 4,70 | 4,75 | +1,28% | 4,70 | 4,75 | 4,71 | 4,74 | 4,75 | 3.746 | 21.787.386 |
| 11/9/2023 | 4,64 | 4,69 | +1,96% | 4,61 | 4,72 | 4,67 | 4,68 | 4,69 | 5.243 | 30.542.837 |
| 8/9/2023 | 4,58 | 4,60 | +0,66% | 4,54 | 4,63 | 4,57 | 4,60 | 4,61 | 4.899 | 25.124.664 |
| 6/9/2023 | 4,62 | 4,57 | -1,30% | 4,57 | 4,65 | 4,59 | 4,57 | 4,58 | 4.253 | 22.534.404 |
| 5/9/2023 | 4,64 | 4,63 | -0,43% | 4,58 | 4,65 | 4,61 | 4,61 | 4,63 | 4.324 | 23.358.586 |
| 4/9/2023 | 4,67 | 4,65 | -0,43% | 4,61 | 4,69 | 4,65 | 4,65 | 4,66 | 5.122 | 28.439.580 |
| 1/9/2023 | 4,60 | 4,67 | +2,41% | 4,57 | 4,68 | 4,64 | 4,66 | 4,67 | 4.506 | 27.849.107 |
| 31/8/2023 | 4,69 | 4,56 | -2,15% | 4,53 | 4,69 | 4,60 | 4,55 | 4,56 | 5.063 | 27.139.844 |
| 30/8/2023 | 4,65 | 4,66 | 0,00% | 4,65 | 4,70 | 4,67 | 4,66 | 4,67 | 4.416 | 20.789.794 |
| 29/8/2023 | 4,60 | 4,66 | +1,30% | 4,60 | 4,67 | 4,64 | 4,66 | 4,67 | 4.137 | 20.497.461 |
| 28/8/2023 | 4,54 | 4,60 | +1,77% | 4,51 | 4,63 | 4,59 | 4,60 | 4,61 | 4.483 | 23.064.882 |
| 25/8/2023 | 4,53 | 4,52 | -0,22% | 4,52 | 4,60 | 4,54 | 4,51 | 4,52 | 3.849 | 19.799.643 |
| 24/8/2023 | 4,50 | 4,53 | +0,67% | 4,48 | 4,57 | 4,54 | 4,53 | 4,56 | 2.736 | 14.994.814 |
| 23/8/2023 | 4,52 | 4,50 | -0,66% | 4,48 | 4,56 | 4,51 | 4,49 | 4,50 | 3.217 | 17.831.770 |
| 22/8/2023 | 4,47 | 4,53 | +1,34% | 4,46 | 4,55 | 4,52 | 4,53 | 4,54 | 3.224 | 20.417.662 |
| 21/8/2023 | 4,50 | 4,47 | -1,11% | 4,41 | 4,51 | 4,45 | 4,46 | 4,47 | 4.688 | 24.585.651 |
| 18/8/2023 | 4,42 | 4,52 | +2,26% | 4,40 | 4,52 | 4,47 | 4,50 | 4,52 | 4.177 | 24.178.943 |
| 17/8/2023 | 4,47 | 4,42 | -1,12% | 4,40 | 4,49 | 4,43 | 4,41 | 4,42 | 3.844 | 19.179.539 |
| 16/8/2023 | 4,42 | 4,47 | +1,36% | 4,38 | 4,49 | 4,42 | 4,47 | 4,48 | 4.552 | 22.492.636 |
| 15/8/2023 | 4,41 | 4,41 | +0,23% | 4,35 | 4,43 | 4,38 | 4,41 | 4,42 | 4.893 | 25.066.616 |
| 14/8/2023 | 4,45 | 4,40 | -0,90% | 4,33 | 4,46 | 4,39 | 4,40 | 4,41 | 6.758 | 37.684.133 |
| 11/8/2023 | 4,18 | 4,44 | +7,77% | 4,18 | 4,47 | 4,40 | 4,43 | 4,44 | 5.390 | 41.664.314 |
| 10/8/2023 | 4,15 | 4,12 | -0,72% | 4,11 | 4,17 | 4,14 | 4,12 | 4,13 | 3.905 | 18.826.024 |
| 9/8/2023 | 4,17 | 4,15 | -0,48% | 4,11 | 4,18 | 4,14 | 4,14 | 4,15 | 4.728 | 24.417.184 |
| 8/8/2023 | 4,17 | 4,17 | +0,72% | 4,11 | 4,22 | 4,18 | 4,17 | 4,18 | 4.645 | 27.270.614 |
| 7/8/2023 | 4,18 | 4,14 | -0,96% | 4,14 | 4,20 | 4,16 | 4,14 | 4,15 | 6.112 | 31.196.819 |
| 4/8/2023 | 4,20 | 4,18 | -0,48% | 4,17 | 4,22 | 4,19 | 4,18 | 4,19 | 5.174 | 28.186.347 |
| 3/8/2023 | 4,20 | 4,20 | +0,48% | 4,17 | 4,22 | 4,19 | 4,19 | 4,20 | 4.037 | 24.290.037 |
| 2/8/2023 | 4,20 | 4,18 | -0,24% | 4,14 | 4,21 | 4,17 | 4,18 | 4,19 | 4.574 | 25.429.256 |
| 1/8/2023 | 4,21 | 4,19 | 0,00% | 4,15 | 4,23 | 4,18 | 4,18 | 4,19 | 5.436 | 33.053.308 |
| 31/7/2023 | 4,19 | 4,19 | 0,00% | 4,17 | 4,22 | 4,19 | 4,18 | 4,19 | 5.391 | 29.351.117 |
| 28/7/2023 | 4,20 | 4,19 | 0,00% | 4,16 | 4,20 | 4,18 | 4,18 | 4,19 | 3.845 | 18.226.289 |
| 27/7/2023 | 4,20 | 4,19 | 0,00% | 4,16 | 4,22 | 4,18 | 4,18 | 4,19 | 3.662 | 20.101.156 |
| 26/7/2023 | 4,18 | 4,19 | -0,24% | 4,15 | 4,20 | 4,17 | 4,18 | 4,19 | 4.260 | 22.561.177 |
| 25/7/2023 | 4,19 | 4,20 | +0,24% | 4,17 | 4,22 | 4,20 | 4,19 | 4,20 | 4.389 | 20.966.976 |
| 24/7/2023 | 4,16 | 4,19 | +0,48% | 4,15 | 4,21 | 4,17 | 4,18 | 4,19 | 4.705 | 25.065.141 |
| 21/7/2023 | 4,14 | 4,17 | +0,48% | 4,12 | 4,19 | 4,15 | 4,16 | 4,17 | 3.713 | 19.516.288 |
| 20/7/2023 | 4,14 | 4,15 | +0,73% | 4,11 | 4,15 | 4,12 | 4,13 | 4,15 | 3.719 | 17.163.608 |
| 19/7/2023 | 4,17 | 4,12 | -1,20% | 4,10 | 4,18 | 4,13 | 4,12 | 4,14 | 4.954 | 23.607.659 |
| 18/7/2023 | 4,20 | 4,17 | 0,00% | 4,14 | 4,20 | 4,16 | 4,16 | 4,17 | 4.344 | 21.805.552 |
| 17/7/2023 | 4,19 | 4,17 | -0,24% | 4,13 | 4,19 | 4,16 | 4,16 | 4,17 | 5.206 | 24.935.371 |
| 14/7/2023 | 4,22 | 4,18 | -0,71% | 4,14 | 4,22 | 4,16 | 4,17 | 4,18 | 6.526 | 29.966.780 |
| 13/7/2023 | 4,18 | 4,21 | +0,72% | 4,16 | 4,23 | 4,19 | 4,21 | 4,22 | 3.491 | 17.983.458 |
| 12/7/2023 | 4,22 | 4,18 | -0,48% | 4,17 | 4,24 | 4,20 | 4,17 | 4,18 | 4.384 | 23.503.739 |
| 11/7/2023 | 4,25 | 4,20 | -0,71% | 4,15 | 4,26 | 4,19 | 4,20 | 4,21 | 5.098 | 28.306.499 |
| 10/7/2023 | 4,24 | 4,23 | 0,00% | 4,21 | 4,27 | 4,23 | 4,23 | 4,24 | 5.046 | 25.253.123 |
| 7/7/2023 | 4,19 | 4,23 | 0,00% | 4,15 | 4,24 | 4,20 | 4,22 | 4,23 | 5.489 | 27.220.799 |
| 6/7/2023 | 4,25 | 4,23 | -0,47% | 4,18 | 4,26 | 4,20 | 4,21 | 4,23 | 5.636 | 30.003.517 |
| 5/7/2023 | 4,25 | 4,25 | +0,47% | 4,19 | 4,25 | 4,21 | 4,25 | 4,26 | 4.787 | 28.716.872 |
| 4/7/2023 | 4,26 | 4,23 | -0,94% | 4,20 | 4,26 | 4,22 | 4,23 | 4,24 | 5.590 | 29.413.343 |
| 3/7/2023 | 4,38 | 4,27 | -3,61% | 4,19 | 4,38 | 4,23 | 4,26 | 4,27 | 7.405 | 41.896.117 |
| 30/6/2023 | 4,43 | 4,43 | +0,68% | 4,39 | 4,45 | 4,42 | 4,42 | 4,43 | 7.027 | 42.600.651 |
| 29/6/2023 | 4,36 | 4,40 | +0,23% | 4,34 | 4,40 | 4,37 | 4,39 | 4,40 | 4.349 | 26.872.488 |
| 28/6/2023 | 4,35 | 4,39 | +2,09% | 4,32 | 4,39 | 4,35 | 4,37 | 4,39 | 4.884 | 31.025.148 |
| 27/6/2023 | 4,40 | 4,30 | -2,05% | 4,27 | 4,43 | 4,32 | 4,29 | 4,30 | 8.713 | 52.224.928 |
| 26/6/2023 | 4,40 | 4,39 | -0,45% | 4,33 | 4,40 | 4,36 | 4,38 | 4,39 | 3.738 | 21.227.090 |
| 23/6/2023 | 4,36 | 4,41 | +1,38% | 4,32 | 4,46 | 4,39 | 4,41 | 4,42 | 3.590 | 19.577.349 |
| 22/6/2023 | 4,40 | 4,35 | -1,14% | 4,32 | 4,40 | 4,34 | 4,34 | 4,35 | 3.394 | 18.530.329 |
| 21/6/2023 | 4,38 | 4,40 | +0,46% | 4,31 | 4,40 | 4,35 | 4,39 | 4,40 | 3.945 | 21.864.316 |
| 20/6/2023 | 4,32 | 4,38 | +1,15% | 4,28 | 4,39 | 4,33 | 4,37 | 4,38 | 4.035 | 20.342.476 |
| 19/6/2023 | 4,32 | 4,33 | 0,00% | 4,29 | 4,34 | 4,31 | 4,32 | 4,33 | 5.098 | 26.506.712 |
| 16/6/2023 | 4,30 | 4,33 | +0,70% | 4,25 | 4,35 | 4,31 | 4,32 | 4,33 | 4.138 | 20.387.487 |
| 15/6/2023 | 4,34 | 4,30 | -0,92% | 4,26 | 4,35 | 4,29 | 4,30 | 4,31 | 5.238 | 25.703.940 |
| 14/6/2023 | 4,25 | 4,34 | +1,88% | 4,20 | 4,34 | 4,29 | 4,32 | 4,34 | 3.082 | 18.462.651 |
| 13/6/2023 | 4,35 | 4,26 | -1,62% | 4,21 | 4,40 | 4,27 | 4,25 | 4,26 | 4.372 | 25.382.621 |
| 12/6/2023 | 4,26 | 4,33 | +1,88% | 4,24 | 4,37 | 4,31 | 4,32 | 4,33 | 4.976 | 27.084.155 |
| 9/6/2023 | 4,25 | 4,25 | 0,00% | 4,19 | 4,28 | 4,23 | 4,24 | 4,25 | 3.626 | 20.187.312 |
| 7/6/2023 | 4,23 | 4,25 | +0,47% | 4,20 | 4,27 | 4,23 | 4,23 | 4,25 | 3.659 | 19.842.518 |
| 6/6/2023 | 4,18 | 4,23 | +1,44% | 4,15 | 4,24 | 4,19 | 4,22 | 4,23 | 3.334 | 17.832.780 |
| 5/6/2023 | 4,20 | 4,17 | -0,95% | 4,10 | 4,22 | 4,14 | 4,16 | 4,17 | 4.393 | 25.587.019 |
| 2/6/2023 | 4,09 | 4,21 | +3,69% | 4,08 | 4,28 | 4,21 | 4,21 | 4,22 | 3.031 | 18.649.870 |
| 1/6/2023 | 4,07 | 4,06 | -1,22% | 4,00 | 4,10 | 4,05 | 4,06 | 4,08 | 3.499 | 17.785.925 |
| 31/5/2023 | 4,15 | 4,11 | -1,20% | 4,08 | 4,15 | 4,11 | 4,11 | 4,12 | 3.713 | 19.785.587 |
| 30/5/2023 | 4,21 | 4,16 | -1,19% | 4,11 | 4,23 | 4,15 | 4,16 | 4,17 | 3.189 | 16.550.356 |
| 29/5/2023 | 4,17 | 4,21 | +0,96% | 4,13 | 4,22 | 4,17 | 4,20 | 4,21 | 3.049 | 16.528.187 |
| 26/5/2023 | 4,21 | 4,17 | -1,18% | 4,13 | 4,24 | 4,17 | 4,17 | 4,18 | 2.938 | 15.054.097 |
| 25/5/2023 | 4,15 | 4,22 | +0,96% | 4,14 | 4,23 | 4,19 | 4,20 | 4,22 | 2.829 | 14.428.458 |
| 24/5/2023 | 4,20 | 4,18 | +0,48% | 4,14 | 4,22 | 4,17 | 4,17 | 4,18 | 2.763 | 15.321.244 |
| 23/5/2023 | 4,15 | 4,16 | +0,24% | 4,11 | 4,21 | 4,16 | 4,16 | 4,18 | 3.180 | 19.229.206 |
| 22/5/2023 | 4,19 | 4,15 | -0,48% | 4,14 | 4,20 | 4,16 | 4,15 | 4,17 | 4.045 | 22.460.090 |
| 19/5/2023 | 4,21 | 4,17 | -0,71% | 4,14 | 4,23 | 4,19 | 4,16 | 4,17 | 4.118 | 19.585.688 |
| 18/5/2023 | 4,14 | 4,20 | +0,96% | 4,12 | 4,21 | 4,16 | 4,20 | 4,21 | 3.166 | 16.548.586 |
| 17/5/2023 | 4,21 | 4,16 | -0,72% | 4,13 | 4,23 | 4,18 | 4,16 | 4,17 | 3.924 | 20.295.088 |
| 16/5/2023 | 4,17 | 4,19 | +0,48% | 4,16 | 4,24 | 4,19 | 4,19 | 4,20 | 4.129 | 20.492.273 |
| 15/5/2023 | 4,08 | 4,17 | +2,46% | 4,05 | 4,20 | 4,14 | 4,17 | 4,18 | 4.968 | 24.809.707 |
| 12/5/2023 | 3,99 | 4,07 | +2,52% | 3,94 | 4,13 | 4,06 | 4,06 | 4,07 | 3.492 | 20.294.263 |
| 11/5/2023 | 3,95 | 3,97 | +0,76% | 3,91 | 4,00 | 3,95 | 3,96 | 3,97 | 3.160 | 18.367.198 |
| 10/5/2023 | 3,92 | 3,94 | +1,03% | 3,86 | 3,94 | 3,89 | 3,93 | 3,94 | 3.808 | 23.068.542 |
| 9/5/2023 | 3,92 | 3,90 | -0,51% | 3,87 | 3,94 | 3,90 | 3,90 | 3,91 | 4.025 | 22.432.043 |
| 8/5/2023 | 3,88 | 3,92 | +0,77% | 3,86 | 3,93 | 3,89 | 3,91 | 3,92 | 4.763 | 25.756.046 |
| 5/5/2023 | 3,90 | 3,89 | 0,00% | 3,86 | 3,92 | 3,89 | 3,88 | 3,89 | 3.604 | 21.103.839 |
| 4/5/2023 | 3,82 | 3,89 | +1,83% | 3,81 | 3,89 | 3,84 | 3,88 | 3,89 | 2.750 | 13.869.907 |
| 3/5/2023 | 3,80 | 3,82 | +0,53% | 3,78 | 3,86 | 3,82 | 3,81 | 3,82 | 3.421 | 19.716.575 |
| 2/5/2023 | 3,82 | 3,80 | -0,52% | 3,75 | 3,83 | 3,78 | 3,79 | 3,80 | 5.073 | 25.927.319 |
| 28/4/2023 | 3,77 | 3,82 | +1,33% | 3,73 | 3,82 | 3,76 | 3,81 | 3,82 | 3.839 | 22.710.283 |
| 27/4/2023 | 3,74 | 3,77 | +0,53% | 3,73 | 3,79 | 3,76 | 3,77 | 3,78 | 2.511 | 12.873.501 |
| 26/4/2023 | 3,75 | 3,75 | -0,27% | 3,72 | 3,80 | 3,76 | 3,75 | 3,78 | 2.750 | 13.625.814 |
| 25/4/2023 | 3,76 | 3,76 | -0,53% | 3,71 | 3,78 | 3,72 | 3,75 | 3,76 | 3.741 | 16.223.785 |
| 24/4/2023 | 3,79 | 3,78 | +0,80% | 3,74 | 3,79 | 3,76 | 3,77 | 3,78 | 3.724 | 17.479.106 |
| 20/4/2023 | 3,75 | 3,75 | +0,27% | 3,72 | 3,78 | 3,73 | 3,74 | 3,75 | 3.393 | 15.139.763 |
| 19/4/2023 | 3,78 | 3,74 | -1,58% | 3,72 | 3,80 | 3,74 | 3,74 | 3,75 | 3.439 | 16.842.945 |
| 18/4/2023 | 3,83 | 3,80 | -0,52% | 3,76 | 3,85 | 3,80 | 3,79 | 3,80 | 3.381 | 14.099.014 |
| 17/4/2023 | 3,83 | 3,82 | -0,26% | 3,74 | 3,87 | 3,78 | 3,80 | 3,82 | 5.584 | 28.172.613 |
| 14/4/2023 | 3,94 | 3,83 | -1,29% | 3,83 | 3,95 | 3,87 | 3,83 | 3,85 | 3.503 | 17.278.714 |
| 13/4/2023 | 3,81 | 3,88 | +2,37% | 3,80 | 3,92 | 3,86 | 3,88 | 3,89 | 2.951 | 16.403.198 |
| 12/4/2023 | 3,69 | 3,79 | +2,71% | 3,69 | 3,81 | 3,74 | 3,78 | 3,79 | 3.435 | 20.934.602 |
| 11/4/2023 | 3,82 | 3,69 | -2,89% | 3,65 | 3,83 | 3,69 | 3,68 | 3,69 | 6.054 | 34.945.028 |
| 10/4/2023 | 3,80 | 3,80 | +0,26% | 3,74 | 3,84 | 3,78 | 3,80 | 3,81 | 4.429 | 21.569.519 |
| 6/4/2023 | 3,86 | 3,79 | -1,56% | 3,77 | 3,92 | 3,83 | 3,78 | 3,79 | 3.439 | 17.971.315 |
| 5/4/2023 | 3,83 | 3,85 | +1,32% | 3,76 | 3,87 | 3,82 | 3,85 | 3,86 | 3.512 | 21.074.126 |
| 4/4/2023 | 3,66 | 3,80 | +4,11% | 3,66 | 3,84 | 3,73 | 3,80 | 3,81 | 3.495 | 20.365.984 |
| 3/4/2023 | 3,64 | 3,65 | +0,27% | 3,58 | 3,66 | 3,63 | 3,65 | 3,66 | 4.060 | 18.875.285 |
| 31/3/2023 | 3,64 | 3,64 | +0,55% | 3,60 | 3,67 | 3,63 | 3,63 | 3,64 | 3.781 | 18.365.222 |
| 30/3/2023 | 3,55 | 3,62 | +1,12% | 3,55 | 3,64 | 3,59 | 3,61 | 3,62 | 2.782 | 12.201.470 |
| 29/3/2023 | 3,53 | 3,58 | +1,70% | 3,48 | 3,58 | 3,51 | 3,56 | 3,58 | 3.052 | 16.152.946 |
| 28/3/2023 | 3,50 | 3,52 | +0,57% | 3,49 | 3,55 | 3,52 | 3,52 | 3,53 | 2.828 | 14.932.294 |
| 27/3/2023 | 3,49 | 3,50 | 0,00% | 3,47 | 3,53 | 3,49 | 3,50 | 3,51 | 3.495 | 13.832.993 |
| 24/3/2023 | 3,46 | 3,50 | +2,04% | 3,41 | 3,50 | 3,46 | 3,48 | 3,50 | 3.684 | 17.551.094 |
| 23/3/2023 | 3,48 | 3,43 | -1,72% | 3,38 | 3,52 | 3,42 | 3,43 | 3,44 | 6.230 | 32.310.441 |
| 22/3/2023 | 3,48 | 3,49 | +0,58% | 3,45 | 3,51 | 3,47 | 3,47 | 3,49 | 3.590 | 16.500.832 |
| 21/3/2023 | 3,51 | 3,47 | -0,86% | 3,46 | 3,52 | 3,48 | 3,47 | 3,48 | 3.832 | 17.057.576 |
| 20/3/2023 | 3,50 | 3,50 | -0,85% | 3,48 | 3,55 | 3,50 | 3,49 | 3,50 | 4.047 | 20.558.925 |
| 17/3/2023 | 3,56 | 3,53 | -0,84% | 3,52 | 3,60 | 3,55 | 3,52 | 3,53 | 4.009 | 18.740.406 |
| 16/3/2023 | 3,60 | 3,56 | -0,84% | 3,56 | 3,63 | 3,59 | 3,56 | 3,57 | 3.596 | 16.479.631 |
| 15/3/2023 | 3,51 | 3,59 | +2,87% | 3,48 | 3,61 | 3,54 | 3,59 | 3,60 | 4.395 | 20.493.518 |
| 14/3/2023 | 3,55 | 3,49 | -1,41% | 3,47 | 3,57 | 3,50 | 3,48 | 3,49 | 6.200 | 25.023.183 |
| 13/3/2023 | 3,53 | 3,54 | +0,28% | 3,51 | 3,60 | 3,56 | 3,54 | 3,55 | 4.614 | 19.377.251 |
| 10/3/2023 | 3,48 | 3,53 | +1,44% | 3,45 | 3,54 | 3,47 | 3,51 | 3,53 | 5.555 | 29.149.947 |
| 9/3/2023 | 3,46 | 3,48 | +0,87% | 3,44 | 3,53 | 3,47 | 3,48 | 3,49 | 4.211 | 21.060.207 |
| 8/3/2023 | 3,44 | 3,45 | +0,58% | 3,43 | 3,47 | 3,45 | 3,45 | 3,46 | 5.186 | 25.715.197 |
| 7/3/2023 | 3,46 | 3,43 | -0,58% | 3,41 | 3,47 | 3,43 | 3,42 | 3,43 | 6.026 | 27.577.094 |
| 6/3/2023 | 3,45 | 3,45 | +0,88% | 3,41 | 3,47 | 3,43 | 3,44 | 3,45 | 6.069 | 27.263.475 |
| 3/3/2023 | 3,44 | 3,42 | 0,00% | 3,40 | 3,46 | 3,42 | 3,41 | 3,42 | 7.740 | 36.149.438 |
| 2/3/2023 | 3,46 | 3,42 | -1,44% | 3,42 | 3,50 | 3,47 | 3,42 | 3,44 | 5.202 | 22.983.330 |
| 1/3/2023 | 3,42 | 3,47 | +1,46% | 3,42 | 3,49 | 3,45 | 3,46 | 3,47 | 4.921 | 23.297.328 |
| 28/2/2023 | 3,44 | 3,42 | -0,58% | 3,42 | 3,47 | 3,44 | 3,42 | 3,43 | 5.080 | 26.601.855 |
| 27/2/2023 | 3,45 | 3,44 | -0,29% | 3,43 | 3,49 | 3,44 | 3,44 | 3,45 | 4.711 | 19.875.986 |
| 24/2/2023 | 3,47 | 3,45 | -0,58% | 3,43 | 3,50 | 3,45 | 3,45 | 3,46 | 6.287 | 24.672.212 |
| 23/2/2023 | 3,49 | 3,47 | -0,57% | 3,44 | 3,51 | 3,45 | 3,46 | 3,47 | 5.197 | 24.704.176 |
| 22/2/2023 | 3,50 | 3,49 | -0,57% | 3,46 | 3,52 | 3,48 | 3,48 | 3,49 | 4.622 | 21.641.639 |
| 17/2/2023 | 3,55 | 3,51 | +0,29% | 3,50 | 3,57 | 3,52 | 3,51 | 3,52 | 4.282 | 18.980.435 |
| 16/2/2023 | 3,52 | 3,50 | -0,57% | 3,46 | 3,57 | 3,50 | 3,50 | 3,51 | 5.061 | 25.469.460 |
| 15/2/2023 | 3,52 | 3,52 | 0,00% | 3,50 | 3,57 | 3,53 | 3,52 | 3,54 | 3.788 | 18.589.454 |
| 14/2/2023 | 3,52 | 3,52 | +0,57% | 3,50 | 3,57 | 3,52 | 3,52 | 3,54 | 5.048 | 21.011.352 |
| 13/2/2023 | 3,49 | 3,50 | +0,29% | 3,48 | 3,52 | 3,50 | 3,50 | 3,52 | 3.434 | 15.575.568 |
| 10/2/2023 | 3,47 | 3,49 | +1,16% | 3,45 | 3,51 | 3,47 | 3,48 | 3,51 | 3.439 | 17.470.850 |
| 9/2/2023 | 3,48 | 3,45 | -0,86% | 3,44 | 3,50 | 3,46 | 3,45 | 3,46 | 4.523 | 21.538.858 |
| 8/2/2023 | 3,49 | 3,48 | -0,57% | 3,46 | 3,50 | 3,47 | 3,48 | 3,49 | 3.813 | 17.500.871 |
| 7/2/2023 | 3,51 | 3,50 | 0,00% | 3,45 | 3,51 | 3,47 | 3,49 | 3,50 | 5.122 | 22.440.374 |
| 6/2/2023 | 3,53 | 3,50 | -0,85% | 3,48 | 3,55 | 3,49 | 3,49 | 3,50 | 5.622 | 26.243.196 |
| 3/2/2023 | 3,55 | 3,53 | -0,56% | 3,51 | 3,57 | 3,53 | 3,52 | 3,53 | 3.760 | 18.950.222 |
| 2/2/2023 | 3,52 | 3,55 | +0,85% | 3,51 | 3,61 | 3,56 | 3,55 | 3,56 | 3.807 | 21.218.767 |
| 1/2/2023 | 3,53 | 3,52 | -0,28% | 3,50 | 3,56 | 3,52 | 3,52 | 3,55 | 4.845 | 24.914.164 |
| 31/1/2023 | 3,49 | 3,53 | +1,15% | 3,49 | 3,55 | 3,52 | 3,53 | 3,54 | 3.661 | 18.909.462 |
| 30/1/2023 | 3,54 | 3,49 | -1,41% | 3,49 | 3,59 | 3,53 | 3,49 | 3,50 | 5.059 | 25.614.389 |
| 27/1/2023 | 3,55 | 3,54 | -0,56% | 3,53 | 3,58 | 3,55 | 3,54 | 3,55 | 3.744 | 18.530.852 |
| 26/1/2023 | 3,52 | 3,56 | +1,42% | 3,51 | 3,58 | 3,53 | 3,56 | 3,57 | 3.808 | 17.075.818 |
| 25/1/2023 | 3,50 | 3,51 | +0,86% | 3,47 | 3,53 | 3,49 | 3,51 | 3,52 | 4.542 | 19.780.445 |
| 24/1/2023 | 3,47 | 3,48 | +0,29% | 3,46 | 3,51 | 3,48 | 3,48 | 3,49 | 4.462 | 20.455.477 |
| 23/1/2023 | 3,51 | 3,47 | -0,86% | 3,47 | 3,54 | 3,50 | 3,47 | 3,48 | 7.136 | 28.535.620 |
| 20/1/2023 | 3,52 | 3,50 | -0,28% | 3,47 | 3,53 | 3,49 | 3,50 | 3,51 | 4.800 | 22.453.875 |
| 19/1/2023 | 3,52 | 3,51 | +0,29% | 3,49 | 3,53 | 3,50 | 3,50 | 3,51 | 4.966 | 21.030.416 |
| 18/1/2023 | 3,50 | 3,50 | +0,57% | 3,49 | 3,55 | 3,52 | 3,50 | 3,52 | 3.649 | 16.480.090 |
| 17/1/2023 | 3,48 | 3,48 | +0,29% | 3,46 | 3,50 | 3,47 | 3,48 | 3,50 | 4.160 | 16.747.260 |
| 16/1/2023 | 3,47 | 3,47 | 0,00% | 3,44 | 3,50 | 3,47 | 3,47 | 3,48 | 4.796 | 19.890.105 |
| 13/1/2023 | 3,53 | 3,47 | -1,42% | 3,44 | 3,53 | 3,47 | 3,46 | 3,47 | 7.851 | 31.859.851 |
| 12/1/2023 | 3,55 | 3,52 | -1,12% | 3,52 | 3,60 | 3,55 | 3,52 | 3,54 | 3.245 | 14.093.290 |
| 11/1/2023 | 3,52 | 3,56 | +0,85% | 3,48 | 3,56 | 3,52 | 3,55 | 3,56 | 3.486 | 14.569.310 |
| 10/1/2023 | 3,50 | 3,53 | +1,15% | 3,46 | 3,54 | 3,48 | 3,53 | 3,54 | 4.036 | 17.755.569 |
| 9/1/2023 | 3,43 | 3,49 | +1,45% | 3,38 | 3,50 | 3,44 | 3,47 | 3,49 | 5.258 | 22.634.298 |
| 6/1/2023 | 3,44 | 3,44 | +0,58% | 3,41 | 3,46 | 3,43 | 3,43 | 3,44 | 5.450 | 21.170.925 |
| 5/1/2023 | 3,44 | 3,42 | +0,59% | 3,38 | 3,45 | 3,40 | 3,41 | 3,42 | 4.387 | 18.228.666 |
| 4/1/2023 | 3,40 | 3,40 | +0,89% | 3,36 | 3,43 | 3,39 | 3,39 | 3,40 | 4.930 | 23.248.576 |
| 3/1/2023 | 3,47 | 3,37 | -2,03% | 3,36 | 3,49 | 3,40 | 3,37 | 3,38 | 6.819 | 32.139.466 |
| 2/1/2023 | 3,53 | 3,44 | -6,52% | 3,38 | 3,53 | 3,42 | 3,43 | 3,44 | 9.396 | 46.157.743 |
| 29/12/2022 | 3,68 | 3,68 | +0,27% | 3,63 | 3,71 | 3,66 | 3,67 | 3,68 | 6.274 | 29.643.047 |
| 28/12/2022 | 3,64 | 3,67 | +0,55% | 3,60 | 3,69 | 3,65 | 3,66 | 3,67 | 3.691 | 18.677.861 |
| 27/12/2022 | 3,70 | 3,65 | -1,35% | 3,59 | 3,71 | 3,63 | 3,64 | 3,65 | 3.965 | 19.066.496 |
| 26/12/2022 | 3,66 | 3,70 | +1,65% | 3,64 | 3,70 | 3,67 | 3,68 | 3,70 | 3.995 | 18.206.953 |
| 23/12/2022 | 3,63 | 3,64 | +0,28% | 3,60 | 3,67 | 3,63 | 3,64 | 3,66 | 3.618 | 17.275.371 |
| 22/12/2022 | 3,60 | 3,63 | +1,11% | 3,56 | 3,64 | 3,59 | 3,61 | 3,63 | 3.792 | 19.669.995 |
| 21/12/2022 | 3,59 | 3,59 | +0,84% | 3,49 | 3,60 | 3,55 | 3,58 | 3,59 | 4.819 | 23.122.716 |
| 20/12/2022 | 3,51 | 3,56 | +2,30% | 3,49 | 3,60 | 3,56 | 3,55 | 3,56 | 5.432 | 25.454.333 |
| 19/12/2022 | 3,52 | 3,48 | +1,46% | 3,43 | 3,55 | 3,48 | 3,48 | 3,49 | 5.196 | 24.536.574 |
| 16/12/2022 | 3,50 | 3,43 | 0,00% | 3,43 | 3,54 | 3,48 | 3,43 | 3,45 | 6.958 | 37.792.203 |
| 15/12/2022 | 3,40 | 3,43 | +0,88% | 3,37 | 3,48 | 3,43 | 3,43 | 3,46 | 4.480 | 19.473.049 |
| 14/12/2022 | 3,50 | 3,40 | -2,58% | 3,34 | 3,53 | 3,39 | 3,40 | 3,41 | 9.367 | 42.078.235 |
| 13/12/2022 | 3,53 | 3,49 | -1,13% | 3,46 | 3,56 | 3,51 | 3,49 | 3,50 | 4.660 | 23.229.977 |
| 12/12/2022 | 3,62 | 3,53 | -2,49% | 3,50 | 3,63 | 3,54 | 3,53 | 3,54 | 6.337 | 30.664.451 |
| 9/12/2022 | 3,63 | 3,62 | +0,28% | 3,57 | 3,64 | 3,61 | 3,60 | 3,62 | 2.590 | 12.526.465 |
| 8/12/2022 | 3,70 | 3,61 | -2,17% | 3,59 | 3,72 | 3,63 | 3,61 | 3,62 | 4.528 | 22.735.907 |
| 7/12/2022 | 3,68 | 3,69 | 0,00% | 3,66 | 3,73 | 3,70 | 3,69 | 3,70 | 2.956 | 13.651.443 |
| 6/12/2022 | 3,65 | 3,69 | +1,37% | 3,65 | 3,71 | 3,68 | 3,68 | 3,69 | 3.190 | 14.079.426 |
| 5/12/2022 | 3,67 | 3,64 | -1,09% | 3,64 | 3,70 | 3,66 | 3,64 | 3,65 | 5.090 | 21.768.275 |
| 2/12/2022 | 3,73 | 3,68 | -1,60% | 3,66 | 3,74 | 3,69 | 3,67 | 3,68 | 3.685 | 19.875.134 |
| 1/12/2022 | 3,80 | 3,74 | -1,06% | 3,72 | 3,87 | 3,78 | 3,73 | 3,74 | 3.481 | 16.780.639 |
| 30/11/2022 | 3,87 | 3,78 | -1,56% | 3,72 | 3,88 | 3,78 | 3,78 | 3,79 | 5.408 | 24.486.074 |
| 29/11/2022 | 3,93 | 3,84 | -2,29% | 3,83 | 3,94 | 3,87 | 3,83 | 3,84 | 2.529 | 11.844.262 |
| 28/11/2022 | 3,85 | 3,93 | +1,03% | 3,82 | 3,93 | 3,88 | 3,90 | 3,93 | 2.467 | 11.664.239 |
| 25/11/2022 | 3,83 | 3,89 | +1,57% | 3,80 | 3,91 | 3,86 | 3,89 | 3,90 | 2.714 | 13.836.565 |
| 24/11/2022 | 3,71 | 3,83 | +3,51% | 3,70 | 3,86 | 3,79 | 3,83 | 3,84 | 1.633 | 7.688.258 |
| 23/11/2022 | 3,82 | 3,70 | -2,63% | 3,69 | 3,83 | 3,73 | 3,70 | 3,71 | 2.841 | 12.653.280 |
| 22/11/2022 | 3,90 | 3,80 | -2,06% | 3,78 | 3,92 | 3,82 | 3,78 | 3,80 | 3.383 | 16.922.625 |
| 21/11/2022 | 3,51 | 3,88 | +11,49% | 3,51 | 3,96 | 3,85 | 3,88 | 3,90 | 5.191 | 37.681.766 |
| 18/11/2022 | 3,52 | 3,48 | -1,14% | 3,46 | 3,56 | 3,49 | 3,47 | 3,48 | 5.042 | 22.271.364 |
| 17/11/2022 | 3,56 | 3,52 | -0,85% | 3,42 | 3,56 | 3,46 | 3,52 | 3,53 | 8.222 | 44.200.270 |
| 16/11/2022 | 3,60 | 3,55 | -2,20% | 3,53 | 3,64 | 3,56 | 3,55 | 3,56 | 7.600 | 32.448.635 |
| 14/11/2022 | 3,65 | 3,63 | 0,00% | 3,59 | 3,70 | 3,63 | 3,62 | 3,63 | 5.293 | 24.544.075 |
| 11/11/2022 | 3,64 | 3,63 | +0,55% | 3,58 | 3,66 | 3,62 | 3,63 | 3,65 | 4.499 | 23.559.565 |
| 10/11/2022 | 3,63 | 3,61 | -0,55% | 3,59 | 3,84 | 3,65 | 3,61 | 3,62 | 4.614 | 24.641.584 |
| 9/11/2022 | 3,70 | 3,63 | -1,63% | 3,63 | 3,74 | 3,68 | 3,63 | 3,66 | 4.582 | 21.857.390 |
| 8/11/2022 | 3,72 | 3,69 | -0,27% | 3,62 | 3,73 | 3,68 | 3,68 | 3,69 | 4.958 | 24.854.799 |
| 7/11/2022 | 3,85 | 3,70 | -3,90% | 3,67 | 3,91 | 3,75 | 3,69 | 3,70 | 6.203 | 32.927.715 |
| 4/11/2022 | 3,99 | 3,85 | -3,27% | 3,83 | 4,02 | 3,90 | 3,85 | 3,86 | 5.118 | 29.823.534 |
| 3/11/2022 | 3,99 | 3,98 | -1,00% | 3,95 | 4,02 | 3,98 | 3,98 | 3,99 | 3.537 | 21.361.219 |
| 1/11/2022 | 3,87 | 4,02 | +4,42% | 3,87 | 4,08 | 4,00 | 4,01 | 4,02 | 4.038 | 28.666.005 |
| 31/10/2022 | 3,84 | 3,85 | 0,00% | 3,72 | 3,89 | 3,82 | 3,85 | 3,86 | 3.854 | 23.133.904 |
| 28/10/2022 | 3,85 | 3,85 | +1,58% | 3,78 | 3,88 | 3,82 | 3,85 | 3,87 | 3.053 | 19.276.608 |
| 27/10/2022 | 3,71 | 3,79 | +2,16% | 3,70 | 3,84 | 3,77 | 3,79 | 3,80 | 2.475 | 14.060.666 |
| 26/10/2022 | 3,78 | 3,71 | -2,11% | 3,69 | 3,79 | 3,71 | 3,70 | 3,71 | 3.245 | 16.206.450 |
| 25/10/2022 | 3,80 | 3,79 | +0,26% | 3,75 | 3,82 | 3,77 | 3,78 | 3,79 | 3.298 | 17.021.920 |
| 24/10/2022 | 3,72 | 3,78 | +2,16% | 3,70 | 3,81 | 3,75 | 3,78 | 3,79 | 3.496 | 17.416.396 |
| 21/10/2022 | 3,68 | 3,70 | +1,65% | 3,65 | 3,73 | 3,69 | 3,70 | 3,71 | 2.819 | 14.146.444 |
| 20/10/2022 | 3,70 | 3,64 | -1,62% | 3,64 | 3,72 | 3,67 | 3,64 | 3,66 | 3.711 | 17.734.055 |
| 19/10/2022 | 3,68 | 3,70 | +1,09% | 3,66 | 3,71 | 3,68 | 3,69 | 3,70 | 3.351 | 14.732.864 |
| 18/10/2022 | 3,65 | 3,66 | +0,55% | 3,62 | 3,68 | 3,64 | 3,66 | 3,67 | 3.226 | 13.454.241 |
| 17/10/2022 | 3,59 | 3,64 | +1,39% | 3,57 | 3,65 | 3,62 | 3,63 | 3,64 | 4.522 | 18.087.779 |
| 14/10/2022 | 3,63 | 3,59 | -0,28% | 3,57 | 3,65 | 3,60 | 3,59 | 3,60 | 3.852 | 20.471.804 |
| 13/10/2022 | 3,62 | 3,60 | -0,28% | 3,57 | 3,65 | 3,59 | 3,60 | 3,62 | 3.797 | 20.971.434 |
| 11/10/2022 | 3,66 | 3,61 | -1,63% | 3,60 | 3,68 | 3,63 | 3,61 | 3,62 | 3.583 | 18.833.270 |
| 10/10/2022 | 3,63 | 3,67 | +1,38% | 3,59 | 3,67 | 3,62 | 3,66 | 3,67 | 4.191 | 22.148.418 |
| 7/10/2022 | 3,64 | 3,62 | 0,00% | 3,60 | 3,67 | 3,63 | 3,61 | 3,62 | 4.361 | 23.153.466 |
| 6/10/2022 | 3,65 | 3,62 | -0,55% | 3,62 | 3,67 | 3,64 | 3,62 | 3,64 | 3.707 | 20.535.517 |
| 5/10/2022 | 3,64 | 3,64 | -0,27% | 3,60 | 3,66 | 3,62 | 3,64 | 3,65 | 3.061 | 16.404.905 |
| 4/10/2022 | 3,70 | 3,65 | -1,35% | 3,61 | 3,75 | 3,66 | 3,64 | 3,65 | 4.047 | 20.122.527 |
| 3/10/2022 | 3,52 | 3,70 | +5,41% | 3,52 | 3,72 | 3,64 | 3,68 | 3,70 | 4.418 | 24.217.860 |
| 30/9/2022 | 3,50 | 3,51 | +1,45% | 3,45 | 3,54 | 3,50 | 3,50 | 3,51 | 5.066 | 24.574.948 |
| 29/9/2022 | 3,51 | 3,46 | -1,42% | 3,44 | 3,51 | 3,46 | 3,46 | 3,47 | 5.895 | 31.585.596 |
| 28/9/2022 | 3,53 | 3,51 | -0,57% | 3,49 | 3,55 | 3,51 | 3,50 | 3,51 | 4.884 | 26.422.576 |
| 27/9/2022 | 3,61 | 3,53 | -1,67% | 3,52 | 3,62 | 3,54 | 3,53 | 3,54 | 4.651 | 24.699.396 |
| 26/9/2022 | 3,65 | 3,59 | -1,64% | 3,56 | 3,68 | 3,59 | 3,58 | 3,59 | 4.634 | 22.498.951 |
| 23/9/2022 | 3,66 | 3,65 | 0,00% | 3,62 | 3,68 | 3,65 | 3,65 | 3,66 | 3.707 | 16.404.963 |
| 22/9/2022 | 3,56 | 3,65 | +2,53% | 3,56 | 3,66 | 3,61 | 3,65 | 3,66 | 3.078 | 12.836.009 |
| 21/9/2022 | 3,57 | 3,56 | -0,28% | 3,53 | 3,59 | 3,55 | 3,56 | 3,57 | 4.164 | 19.138.906 |
| 20/9/2022 | 3,57 | 3,57 | +0,85% | 3,53 | 3,58 | 3,55 | 3,55 | 3,57 | 5.205 | 24.799.153 |
| 19/9/2022 | 3,54 | 3,54 | 0,00% | 3,50 | 3,56 | 3,53 | 3,54 | 3,55 | 4.544 | 20.491.630 |
| 16/9/2022 | 3,53 | 3,54 | +0,28% | 3,50 | 3,54 | 3,52 | 3,54 | 3,55 | 4.845 | 24.416.189 |
| 15/9/2022 | 3,53 | 3,53 | 0,00% | 3,51 | 3,55 | 3,52 | 3,52 | 3,53 | 6.375 | 30.308.307 |
| 14/9/2022 | 3,55 | 3,53 | -0,56% | 3,51 | 3,57 | 3,52 | 3,52 | 3,53 | 4.430 | 22.223.125 |
| 13/9/2022 | 3,60 | 3,55 | -1,39% | 3,52 | 3,61 | 3,55 | 3,54 | 3,55 | 4.836 | 25.216.533 |
| 12/9/2022 | 3,59 | 3,60 | +0,28% | 3,57 | 3,63 | 3,59 | 3,60 | 3,61 | 4.564 | 22.156.627 |
| 9/9/2022 | 3,56 | 3,59 | +1,41% | 3,53 | 3,60 | 3,56 | 3,58 | 3,59 | 4.137 | 22.052.540 |
| 8/9/2022 | 3,56 | 3,54 | +0,28% | 3,50 | 3,61 | 3,53 | 3,54 | 3,56 | 6.014 | 31.258.884 |
| 6/9/2022 | 3,57 | 3,53 | -1,94% | 3,51 | 3,58 | 3,53 | 3,53 | 3,54 | 6.573 | 31.999.357 |
| 5/9/2022 | 3,59 | 3,60 | +1,12% | 3,54 | 3,60 | 3,56 | 3,59 | 3,60 | 5.252 | 27.767.667 |
| 2/9/2022 | 3,57 | 3,56 | +0,28% | 3,53 | 3,59 | 3,56 | 3,55 | 3,56 | 4.986 | 27.598.609 |
| 1/9/2022 | 3,56 | 3,55 | -0,56% | 3,50 | 3,57 | 3,53 | 3,55 | 3,56 | 7.106 | 36.241.121 |
| 31/8/2022 | 3,60 | 3,57 | +0,28% | 3,51 | 3,64 | 3,54 | 3,55 | 3,57 | 8.709 | 46.062.953 |
| 30/8/2022 | 3,64 | 3,56 | -2,20% | 3,52 | 3,67 | 3,57 | 3,56 | 3,57 | 8.243 | 42.246.342 |
| 29/8/2022 | 3,60 | 3,64 | +0,83% | 3,57 | 3,66 | 3,61 | 3,63 | 3,64 | 5.319 | 26.431.488 |
| 26/8/2022 | 3,64 | 3,61 | 0,00% | 3,56 | 3,66 | 3,58 | 3,61 | 3,62 | 7.458 | 35.491.152 |
| 25/8/2022 | 3,66 | 3,61 | -1,10% | 3,57 | 3,69 | 3,60 | 3,60 | 3,61 | 7.212 | 38.487.104 |
| 24/8/2022 | 3,70 | 3,65 | -1,35% | 3,63 | 3,71 | 3,66 | 3,65 | 3,66 | 4.714 | 27.444.961 |
| 23/8/2022 | 3,74 | 3,70 | -0,80% | 3,66 | 3,79 | 3,68 | 3,69 | 3,70 | 4.593 | 25.767.413 |
| 22/8/2022 | 3,82 | 3,73 | -2,10% | 3,71 | 3,83 | 3,73 | 3,72 | 3,73 | 4.181 | 22.267.641 |
| 19/8/2022 | 3,82 | 3,81 | -0,26% | 3,77 | 3,85 | 3,79 | 3,80 | 3,81 | 3.157 | 16.936.269 |
| 18/8/2022 | 3,80 | 3,82 | +0,26% | 3,78 | 3,86 | 3,82 | 3,82 | 3,83 | 2.548 | 12.823.891 |
| 17/8/2022 | 3,75 | 3,81 | +1,60% | 3,75 | 3,81 | 3,77 | 3,80 | 3,81 | 3.554 | 17.294.637 |
| 16/8/2022 | 3,79 | 3,75 | -1,06% | 3,73 | 3,80 | 3,75 | 3,75 | 3,76 | 3.860 | 18.695.947 |
| 15/8/2022 | 3,69 | 3,79 | +3,27% | 3,64 | 3,79 | 3,74 | 3,78 | 3,79 | 4.613 | 21.242.410 |
| 12/8/2022 | 3,67 | 3,67 | 0,00% | 3,61 | 3,69 | 3,63 | 3,67 | 3,69 | 6.419 | 32.196.252 |
| 11/8/2022 | 3,72 | 3,67 | -0,81% | 3,63 | 3,75 | 3,67 | 3,66 | 3,67 | 4.552 | 25.359.807 |
| 10/8/2022 | 3,65 | 3,70 | +1,09% | 3,63 | 3,73 | 3,69 | 3,70 | 3,72 | 3.192 | 17.517.362 |
| 9/8/2022 | 3,71 | 3,66 | -1,61% | 3,61 | 3,75 | 3,65 | 3,66 | 3,67 | 4.958 | 28.325.029 |
| 8/8/2022 | 3,77 | 3,72 | -0,80% | 3,70 | 3,80 | 3,72 | 3,71 | 3,72 | 5.592 | 30.411.431 |
| 5/8/2022 | 3,93 | 3,75 | -4,82% | 3,71 | 3,93 | 3,78 | 3,75 | 3,76 | 6.103 | 34.793.786 |
| 4/8/2022 | 3,86 | 3,94 | +2,34% | 3,86 | 3,95 | 3,91 | 3,92 | 3,94 | 2.426 | 13.901.060 |
| 3/8/2022 | 3,79 | 3,85 | +1,85% | 3,75 | 3,87 | 3,81 | 3,85 | 3,87 | 2.443 | 13.021.471 |
| 2/8/2022 | 3,77 | 3,78 | +1,07% | 3,73 | 3,79 | 3,77 | 3,77 | 3,78 | 2.622 | 14.147.020 |
| 1/8/2022 | 3,76 | 3,74 | -1,06% | 3,73 | 3,81 | 3,76 | 3,73 | 3,74 | 3.727 | 21.857.815 |
| 29/7/2022 | 3,76 | 3,78 | +1,61% | 3,71 | 3,80 | 3,75 | 3,77 | 3,78 | 3.402 | 19.464.841 |
| 28/7/2022 | 3,78 | 3,72 | -1,59% | 3,71 | 3,81 | 3,75 | 3,72 | 3,73 | 2.833 | 14.395.798 |
| 27/7/2022 | 3,70 | 3,78 | +2,16% | 3,68 | 3,78 | 3,73 | 3,77 | 3,78 | 2.434 | 11.856.488 |
| 26/7/2022 | 3,71 | 3,70 | +0,27% | 3,66 | 3,71 | 3,68 | 3,69 | 3,70 | 2.643 | 13.300.117 |
| 25/7/2022 | 3,64 | 3,69 | +1,37% | 3,64 | 3,70 | 3,66 | 3,66 | 3,69 | 3.174 | 15.487.105 |
| 22/7/2022 | 3,61 | 3,64 | +0,55% | 3,60 | 3,65 | 3,62 | 3,64 | 3,65 | 2.141 | 11.399.407 |
| 21/7/2022 | 3,64 | 3,62 | -0,55% | 3,59 | 3,65 | 3,61 | 3,62 | 3,63 | 3.313 | 15.133.247 |
| 20/7/2022 | 3,60 | 3,64 | +1,68% | 3,58 | 3,68 | 3,64 | 3,63 | 3,64 | 2.997 | 12.479.695 |
| 19/7/2022 | 3,59 | 3,58 | +0,56% | 3,54 | 3,60 | 3,56 | 3,58 | 3,59 | 3.150 | 14.720.237 |
| 18/7/2022 | 3,61 | 3,56 | -1,39% | 3,55 | 3,64 | 3,59 | 3,56 | 3,57 | 4.545 | 23.146.522 |
| 15/7/2022 | 3,61 | 3,61 | 0,00% | 3,58 | 3,64 | 3,61 | 3,61 | 3,62 | 3.049 | 13.424.844 |
| 14/7/2022 | 3,64 | 3,61 | -0,55% | 3,59 | 3,65 | 3,60 | 3,60 | 3,61 | 4.522 | 20.265.486 |
| 13/7/2022 | 3,62 | 3,63 | -0,55% | 3,61 | 3,67 | 3,63 | 3,63 | 3,65 | 2.166 | 9.991.939 |
| 12/7/2022 | 3,59 | 3,65 | +1,39% | 3,57 | 3,65 | 3,60 | 3,63 | 3,65 | 2.710 | 13.612.871 |
| 11/7/2022 | 3,61 | 3,60 | -0,28% | 3,56 | 3,63 | 3,58 | 3,59 | 3,60 | 3.683 | 19.011.230 |
| 8/7/2022 | 3,63 | 3,61 | -0,28% | 3,58 | 3,64 | 3,59 | 3,61 | 3,62 | 3.964 | 20.502.894 |
| 7/7/2022 | 3,62 | 3,62 | -0,55% | 3,60 | 3,66 | 3,62 | 3,61 | 3,62 | 3.305 | 16.938.476 |
| 6/7/2022 | 3,62 | 3,64 | +1,39% | 3,56 | 3,66 | 3,62 | 3,62 | 3,64 | 3.198 | 17.528.764 |
| 5/7/2022 | 3,69 | 3,59 | -1,37% | 3,56 | 3,71 | 3,59 | 3,59 | 3,61 | 5.090 | 26.289.323 |
| 4/7/2022 | 3,72 | 3,64 | -1,89% | 3,63 | 3,73 | 3,66 | 3,63 | 3,64 | 4.949 | 25.232.018 |
| 1/7/2022 | 3,69 | 3,71 | -1,59% | 3,62 | 3,73 | 3,67 | 3,71 | 3,72 | 4.970 | 25.644.000 |
| 30/6/2022 | 3,72 | 3,77 | +1,07% | 3,68 | 3,79 | 3,73 | 3,76 | 3,77 | 6.027 | 32.102.399 |
| 29/6/2022 | 3,77 | 3,73 | -0,53% | 3,71 | 3,82 | 3,73 | 3,72 | 3,73 | 3.716 | 19.738.836 |
| 28/6/2022 | 3,79 | 3,75 | -1,06% | 3,73 | 3,82 | 3,76 | 3,74 | 3,75 | 3.786 | 19.496.160 |
| 27/6/2022 | 3,79 | 3,79 | +1,07% | 3,73 | 3,83 | 3,76 | 3,78 | 3,79 | 4.862 | 25.294.374 |
| 24/6/2022 | 3,76 | 3,75 | +1,08% | 3,69 | 3,85 | 3,74 | 3,75 | 3,77 | 8.889 | 51.577.294 |
| 23/6/2022 | 3,73 | 3,71 | -0,27% | 3,70 | 3,81 | 3,72 | 3,71 | 3,73 | 2.500 | 12.658.920 |
| 22/6/2022 | 3,72 | 3,72 | -0,27% | 3,69 | 3,79 | 3,73 | 3,72 | 3,74 | 2.937 | 16.000.233 |
| 21/6/2022 | 3,80 | 3,73 | -1,84% | 3,71 | 3,83 | 3,75 | 3,72 | 3,73 | 4.799 | 26.220.668 |
| 20/6/2022 | 3,82 | 3,80 | -2,31% | 3,77 | 3,90 | 3,79 | 3,79 | 3,80 | 5.039 | 25.922.008 |
| 17/6/2022 | 3,87 | 3,89 | +0,52% | 3,79 | 3,89 | 3,83 | 3,89 | 3,90 | 4.389 | 22.476.487 |
| 15/6/2022 | 3,84 | 3,87 | +0,78% | 3,78 | 3,91 | 3,82 | 3,85 | 3,87 | 3.704 | 19.375.650 |
| 14/6/2022 | 3,90 | 3,84 | -1,54% | 3,81 | 3,91 | 3,84 | 3,83 | 3,84 | 4.411 | 20.526.766 |
| 13/6/2022 | 3,88 | 3,90 | +0,26% | 3,82 | 3,90 | 3,85 | 3,89 | 3,90 | 3.878 | 21.907.515 |
| 10/6/2022 | 3,92 | 3,89 | -0,77% | 3,85 | 3,95 | 3,88 | 3,89 | 3,90 | 4.155 | 23.868.707 |
| 9/6/2022 | 3,96 | 3,92 | -0,76% | 3,90 | 3,99 | 3,93 | 3,91 | 3,92 | 2.614 | 13.755.258 |
| 8/6/2022 | 4,00 | 3,95 | -0,75% | 3,93 | 4,02 | 3,96 | 3,95 | 3,97 | 2.758 | 13.917.731 |
| 7/6/2022 | 3,99 | 3,98 | -0,50% | 3,95 | 4,00 | 3,97 | 3,98 | 4,00 | 2.683 | 13.333.888 |
| 6/6/2022 | 4,05 | 4,00 | -0,50% | 3,95 | 4,06 | 3,98 | 3,99 | 4,00 | 3.612 | 19.927.578 |
| 3/6/2022 | 4,12 | 4,02 | -1,71% | 4,01 | 4,12 | 4,04 | 4,02 | 4,05 | 2.357 | 12.452.625 |
| 2/6/2022 | 4,04 | 4,09 | +0,99% | 4,04 | 4,12 | 4,08 | 4,09 | 4,11 | 2.051 | 11.568.979 |
| 1/6/2022 | 4,00 | 4,05 | +0,50% | 3,98 | 4,07 | 4,02 | 4,04 | 4,05 | 2.808 | 12.985.724 |
| 31/5/2022 | 4,06 | 4,03 | 0,00% | 4,01 | 4,07 | 4,02 | 4,03 | 4,04 | 3.900 | 17.917.427 |
| 30/5/2022 | 4,07 | 4,03 | -0,98% | 4,02 | 4,10 | 4,05 | 4,03 | 4,05 | 2.155 | 10.161.347 |
| 27/5/2022 | 4,08 | 4,07 | -0,49% | 4,03 | 4,09 | 4,06 | 4,06 | 4,07 | 2.163 | 11.216.816 |
| 26/5/2022 | 4,11 | 4,09 | -0,49% | 4,05 | 4,13 | 4,07 | 4,08 | 4,09 | 1.504 | 7.009.009 |
| 25/5/2022 | 4,09 | 4,11 | +0,49% | 4,06 | 4,14 | 4,11 | 4,10 | 4,11 | 1.799 | 10.163.133 |
| 24/5/2022 | 4,00 | 4,09 | +2,25% | 4,00 | 4,09 | 4,04 | 4,08 | 4,09 | 1.938 | 11.841.643 |
| 23/5/2022 | 3,97 | 4,00 | +0,50% | 3,95 | 4,02 | 3,98 | 4,00 | 4,01 | 2.129 | 11.014.727 |
| 20/5/2022 | 3,97 | 3,98 | 0,00% | 3,93 | 4,00 | 3,96 | 3,97 | 3,98 | 2.000 | 9.178.674 |
| 19/5/2022 | 3,95 | 3,98 | +0,76% | 3,91 | 4,00 | 3,97 | 3,97 | 3,98 | 1.757 | 7.829.230 |
| 18/5/2022 | 3,98 | 3,95 | -0,25% | 3,93 | 4,00 | 3,96 | 3,94 | 3,95 | 2.476 | 11.393.246 |
| 17/5/2022 | 3,93 | 3,96 | +0,25% | 3,93 | 4,01 | 3,97 | 3,95 | 3,97 | 2.492 | 12.063.094 |
| 16/5/2022 | 3,95 | 3,95 | 0,00% | 3,92 | 3,98 | 3,94 | 3,95 | 3,96 | 3.264 | 14.608.035 |
| 13/5/2022 | 3,96 | 3,95 | +0,25% | 3,92 | 3,99 | 3,95 | 3,95 | 3,97 | 2.741 | 11.036.649 |
| 12/5/2022 | 3,96 | 3,94 | 0,00% | 3,91 | 3,97 | 3,94 | 3,94 | 3,96 | 1.759 | 8.536.821 |
| 11/5/2022 | 3,94 | 3,94 | -0,25% | 3,92 | 3,98 | 3,95 | 3,94 | 3,97 | 1.842 | 9.132.886 |
| 10/5/2022 | 3,89 | 3,95 | +1,28% | 3,88 | 3,95 | 3,91 | 3,94 | 3,95 | 2.044 | 9.366.030 |
| 9/5/2022 | 3,90 | 3,90 | -0,26% | 3,81 | 3,92 | 3,86 | 3,89 | 3,90 | 3.285 | 15.738.717 |
| 6/5/2022 | 3,89 | 3,91 | 0,00% | 3,85 | 3,93 | 3,88 | 3,90 | 3,91 | 3.460 | 18.808.737 |
| 5/5/2022 | 3,95 | 3,91 | -1,01% | 3,84 | 3,95 | 3,87 | 3,90 | 3,91 | 3.840 | 21.881.041 |
| 4/5/2022 | 3,89 | 3,95 | +0,51% | 3,85 | 3,97 | 3,89 | 3,94 | 3,95 | 2.553 | 13.669.145 |
| 3/5/2022 | 3,90 | 3,93 | 0,00% | 3,87 | 3,95 | 3,90 | 3,90 | 3,93 | 2.700 | 13.936.325 |
| 2/5/2022 | 3,96 | 3,93 | -0,51% | 3,86 | 4,00 | 3,90 | 3,91 | 3,93 | 4.556 | 24.956.139 |
| 29/4/2022 | 4,08 | 3,95 | -2,23% | 3,95 | 4,11 | 4,00 | 3,95 | 3,97 | 3.009 | 14.642.728 |
| 28/4/2022 | 4,04 | 4,07 | +0,74% | 4,01 | 4,09 | 4,05 | 4,07 | 4,09 | 1.626 | 9.480.474 |
| 27/4/2022 | 3,99 | 4,04 | +1,00% | 3,99 | 4,05 | 4,01 | 4,03 | 4,04 | 1.625 | 8.283.887 |
| 26/4/2022 | 3,99 | 4,00 | +0,25% | 3,97 | 4,05 | 3,99 | 3,99 | 4,00 | 1.829 | 9.695.124 |
| 25/4/2022 | 3,93 | 3,99 | +1,27% | 3,89 | 4,04 | 3,94 | 3,99 | 4,02 | 2.983 | 14.987.444 |
| 22/4/2022 | 3,98 | 3,94 | -0,76% | 3,92 | 3,99 | 3,95 | 3,93 | 3,94 | 3.191 | 18.121.816 |
| 20/4/2022 | 4,00 | 3,97 | -0,50% | 3,95 | 4,04 | 3,97 | 3,97 | 3,98 | 2.626 | 14.367.303 |
| 19/4/2022 | 4,05 | 3,99 | -1,24% | 3,95 | 4,10 | 3,98 | 3,98 | 3,99 | 4.174 | 23.302.795 |
| 18/4/2022 | 4,11 | 4,04 | -1,94% | 4,03 | 4,12 | 4,07 | 4,04 | 4,05 | 3.063 | 15.439.343 |
| 14/4/2022 | 4,14 | 4,12 | -0,24% | 4,06 | 4,14 | 4,09 | 4,10 | 4,12 | 2.909 | 13.505.567 |
| 13/4/2022 | 4,11 | 4,13 | +0,24% | 4,10 | 4,15 | 4,13 | 4,12 | 4,14 | 1.457 | 9.031.450 |
| 12/4/2022 | 4,16 | 4,12 | -1,67% | 4,09 | 4,20 | 4,13 | 4,12 | 4,14 | 1.872 | 10.143.459 |
| 11/4/2022 | 4,13 | 4,19 | +1,70% | 4,12 | 4,24 | 4,19 | 4,17 | 4,19 | 2.627 | 17.171.603 |
| 8/4/2022 | 4,06 | 4,12 | +1,98% | 4,02 | 4,15 | 4,10 | 4,11 | 4,12 | 2.060 | 11.644.590 |
| 7/4/2022 | 4,02 | 4,04 | -0,49% | 4,00 | 4,07 | 4,04 | 4,04 | 4,07 | 1.991 | 10.484.020 |
| 6/4/2022 | 4,06 | 4,06 | +0,50% | 3,99 | 4,07 | 4,02 | 4,05 | 4,06 | 2.486 | 16.606.351 |
| 5/4/2022 | 4,12 | 4,04 | -1,70% | 4,04 | 4,13 | 4,07 | 4,04 | 4,07 | 2.573 | 14.103.986 |
| 4/4/2022 | 4,15 | 4,11 | -0,96% | 4,08 | 4,17 | 4,10 | 4,10 | 4,11 | 3.051 | 16.314.054 |
| 1/4/2022 | 4,09 | 4,15 | +1,22% | 4,09 | 4,17 | 4,13 | 4,13 | 4,15 | 2.610 | 15.294.776 |
| 31/3/2022 | 4,12 | 4,10 | -0,97% | 4,08 | 4,13 | 4,09 | 4,09 | 4,10 | 2.397 | 12.409.316 |
| 30/3/2022 | 4,14 | 4,14 | +0,24% | 4,10 | 4,15 | 4,12 | 4,13 | 4,14 | 1.941 | 11.410.699 |
| 29/3/2022 | 4,08 | 4,13 | +0,98% | 4,07 | 4,15 | 4,11 | 4,12 | 4,13 | 2.011 | 13.984.369 |
| 28/3/2022 | 4,07 | 4,09 | +0,49% | 4,03 | 4,11 | 4,08 | 4,09 | 4,10 | 2.036 | 12.836.206 |
| 25/3/2022 | 4,07 | 4,07 | -0,25% | 4,02 | 4,10 | 4,05 | 4,06 | 4,07 | 2.378 | 15.521.235 |
| 24/3/2022 | 4,08 | 4,08 | +0,25% | 4,04 | 4,10 | 4,08 | 4,06 | 4,08 | 1.847 | 11.665.795 |
| 23/3/2022 | 4,01 | 4,07 | +2,01% | 4,00 | 4,08 | 4,04 | 4,06 | 4,07 | 2.085 | 13.747.596 |
| 22/3/2022 | 3,99 | 3,99 | 0,00% | 3,98 | 4,04 | 4,00 | 3,99 | 4,00 | 2.243 | 12.502.793 |
| 21/3/2022 | 3,97 | 3,99 | +0,50% | 3,96 | 4,01 | 3,98 | 3,98 | 3,99 | 2.775 | 16.904.172 |
| 18/3/2022 | 3,97 | 3,97 | -0,50% | 3,92 | 4,00 | 3,95 | 3,96 | 3,97 | 3.022 | 16.098.079 |
| 17/3/2022 | 3,98 | 3,99 | +0,50% | 3,93 | 4,00 | 3,96 | 3,98 | 3,99 | 2.730 | 15.142.006 |
| 16/3/2022 | 3,94 | 3,97 | +0,76% | 3,91 | 4,00 | 3,95 | 3,97 | 3,98 | 2.607 | 11.357.770 |
| 15/3/2022 | 3,93 | 3,94 | +0,25% | 3,89 | 3,96 | 3,92 | 3,93 | 3,94 | 3.778 | 19.586.696 |
| 14/3/2022 | 3,98 | 3,93 | -1,50% | 3,90 | 4,04 | 3,95 | 3,93 | 3,95 | 3.199 | 16.479.559 |
| 11/3/2022 | 4,04 | 3,99 | -1,24% | 3,97 | 4,07 | 4,01 | 3,99 | 4,00 | 3.076 | 13.954.852 |
| 10/3/2022 | 4,05 | 4,04 | 0,00% | 3,95 | 4,05 | 4,00 | 4,03 | 4,04 | 1.983 | 11.336.452 |
| 9/3/2022 | 3,91 | 4,04 | +3,32% | 3,91 | 4,06 | 4,00 | 4,04 | 4,06 | 1.991 | 12.633.923 |
| 8/3/2022 | 4,06 | 3,91 | -1,76% | 3,90 | 4,06 | 3,93 | 3,91 | 3,92 | 3.265 | 18.077.793 |
| 7/3/2022 | 4,09 | 3,98 | -2,45% | 3,97 | 4,15 | 4,05 | 3,98 | 4,03 | 3.013 | 17.068.667 |
| 4/3/2022 | 4,10 | 4,08 | -0,49% | 4,05 | 4,14 | 4,09 | 4,08 | 4,10 | 2.729 | 16.551.553 |
| 3/3/2022 | 4,03 | 4,10 | +2,50% | 4,02 | 4,15 | 4,09 | 4,09 | 4,10 | 2.723 | 18.355.501 |
| 2/3/2022 | 3,99 | 4,00 | +0,25% | 3,96 | 4,04 | 3,99 | 4,00 | 4,03 | 2.379 | 12.677.546 |
| 25/2/2022 | 3,97 | 3,99 | +0,50% | 3,96 | 4,08 | 4,01 | 3,99 | 4,00 | 2.941 | 15.443.891 |
| 24/2/2022 | 3,99 | 3,97 | -1,98% | 3,91 | 4,00 | 3,96 | 3,96 | 3,97 | 3.145 | 18.096.362 |
| 23/2/2022 | 3,97 | 4,05 | +2,27% | 3,97 | 4,10 | 4,05 | 4,05 | 4,06 | 3.038 | 18.855.215 |
| 22/2/2022 | 3,95 | 3,96 | +0,25% | 3,93 | 4,01 | 3,97 | 3,96 | 3,97 | 1.960 | 10.558.261 |
| 21/2/2022 | 4,00 | 3,95 | -1,25% | 3,93 | 4,02 | 3,98 | 3,95 | 3,96 | 2.656 | 15.816.659 |
| 18/2/2022 | 3,95 | 4,00 | +1,27% | 3,95 | 4,03 | 3,99 | 0,00 | 0,00 | 2.143 | 11.692.351 |
| 17/2/2022 | 3,97 | 3,95 | -0,25% | 3,95 | 4,01 | 3,96 | 3,95 | 3,97 | 2.197 | 10.652.770 |
| 16/2/2022 | 3,97 | 3,96 | 0,00% | 3,96 | 4,03 | 3,99 | 3,96 | 3,98 | 2.419 | 11.664.192 |
| 15/2/2022 | 3,92 | 3,96 | +1,02% | 3,91 | 3,99 | 3,96 | 3,96 | 3,98 | 2.783 | 14.016.073 |
| 14/2/2022 | 3,98 | 3,92 | -1,51% | 3,91 | 4,01 | 3,94 | 3,92 | 3,93 | 3.949 | 16.853.811 |
| 11/2/2022 | 3,97 | 3,98 | -0,25% | 3,93 | 4,01 | 3,97 | 3,97 | 3,98 | 2.630 | 18.747.113 |
| 10/2/2022 | 3,98 | 3,99 | +0,50% | 3,95 | 4,01 | 3,98 | 3,97 | 3,99 | 2.018 | 10.042.337 |
| 9/2/2022 | 3,96 | 3,97 | +0,25% | 3,94 | 4,01 | 3,98 | 3,96 | 3,97 | 2.354 | 13.365.829 |
| 8/2/2022 | 3,96 | 3,96 | -0,25% | 3,92 | 3,99 | 3,96 | 3,96 | 3,98 | 2.287 | 11.758.552 |
| 7/2/2022 | 3,99 | 3,97 | -0,75% | 3,94 | 4,01 | 3,97 | 3,97 | 3,98 | 3.131 | 15.348.804 |
| 4/2/2022 | 4,01 | 4,00 | 0,00% | 3,95 | 4,04 | 3,97 | 3,99 | 4,00 | 2.512 | 13.586.594 |
| 3/2/2022 | 3,95 | 4,00 | +0,76% | 3,92 | 4,03 | 3,97 | 4,00 | 4,03 | 2.302 | 15.117.145 |
| 2/2/2022 | 4,00 | 3,97 | -0,75% | 3,93 | 4,01 | 3,96 | 3,95 | 3,97 | 2.682 | 15.048.002 |
| 1/2/2022 | 4,02 | 4,00 | -0,74% | 3,97 | 4,06 | 4,00 | 3,99 | 4,00 | 3.144 | 19.252.022 |
| 31/1/2022 | 3,92 | 4,03 | +3,07% | 3,91 | 4,06 | 3,98 | 4,03 | 4,05 | 3.300 | 21.054.200 |
| 28/1/2022 | 3,90 | 3,91 | +0,26% | 3,89 | 3,97 | 3,92 | 3,91 | 3,92 | 2.662 | 15.868.206 |
| 27/1/2022 | 3,86 | 3,90 | +1,56% | 3,85 | 3,93 | 3,88 | 3,90 | 3,93 | 2.477 | 13.983.988 |
| 26/1/2022 | 3,85 | 3,84 | -0,26% | 3,82 | 3,90 | 3,86 | 3,84 | 3,85 | 2.982 | 19.730.637 |
| 25/1/2022 | 3,83 | 3,85 | +1,05% | 3,80 | 3,88 | 3,85 | 3,85 | 3,88 | 2.779 | 13.442.863 |
| 24/1/2022 | 3,79 | 3,81 | +1,06% | 3,76 | 3,86 | 3,79 | 3,81 | 3,82 | 3.466 | 20.653.644 |