Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SEQR11 - FII SEQUOIA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 48,00 | 48,50 | -1,00% | 48,00 | 48,91 | 48,32 | 48,40 | 48,50 | 67 | 3.460.247 |
| 5/9/2025 | 49,00 | 48,99 | +0,78% | 48,85 | 49,00 | 48,97 | 48,88 | 48,99 | 65 | 6.793.293 |
| 4/9/2025 | 48,60 | 48,61 | -0,78% | 48,60 | 48,98 | 48,86 | 48,70 | 48,95 | 38 | 2.360.406 |
| 3/9/2025 | 48,82 | 48,99 | +0,37% | 48,64 | 49,00 | 48,82 | 48,95 | 48,98 | 49 | 2.680.759 |
| 2/9/2025 | 48,35 | 48,81 | +2,33% | 48,34 | 48,85 | 48,60 | 48,64 | 48,80 | 58 | 2.935.783 |
| 1/9/2025 | 48,99 | 47,70 | -2,61% | 47,50 | 49,45 | 48,26 | 47,71 | 48,39 | 205 | 19.955.731 |
| 29/8/2025 | 48,93 | 48,98 | +0,99% | 48,60 | 48,98 | 48,87 | 48,71 | 48,98 | 103 | 6.143.632 |
| 28/8/2025 | 48,55 | 48,50 | -0,14% | 48,42 | 48,90 | 48,52 | 48,50 | 48,56 | 40 | 1.577.030 |
| 27/8/2025 | 48,08 | 48,57 | +1,08% | 48,08 | 48,92 | 48,73 | 48,57 | 48,91 | 359 | 4.561.224 |
| 26/8/2025 | 48,44 | 48,05 | -0,41% | 48,05 | 48,99 | 48,68 | 48,05 | 48,81 | 109 | 11.256.855 |
| 25/8/2025 | 48,11 | 48,25 | -0,45% | 48,11 | 48,86 | 48,29 | 48,24 | 48,25 | 18 | 434.662 |
| 22/8/2025 | 48,29 | 48,47 | +0,37% | 48,05 | 48,47 | 48,17 | 48,11 | 48,47 | 50 | 3.507.325 |
| 21/8/2025 | 48,37 | 48,29 | +2,88% | 47,25 | 48,40 | 48,06 | 48,04 | 48,29 | 116 | 6.984.166 |
| 20/8/2025 | 48,00 | 46,94 | -1,90% | 46,71 | 49,00 | 47,46 | 47,00 | 47,70 | 330 | 16.997.376 |
| 19/8/2025 | 47,50 | 47,85 | +1,16% | 47,50 | 48,28 | 47,83 | 47,68 | 47,99 | 98 | 3.094.613 |
| 18/8/2025 | 47,52 | 47,30 | -1,46% | 47,30 | 48,20 | 47,53 | 47,30 | 48,19 | 131 | 14.616.178 |
| 15/8/2025 | 47,05 | 48,00 | +2,02% | 47,05 | 48,00 | 47,28 | 47,25 | 48,00 | 58 | 4.439.940 |
| 14/8/2025 | 48,12 | 47,05 | -1,49% | 47,01 | 48,29 | 47,86 | 47,05 | 48,00 | 73 | 5.298.616 |
| 13/8/2025 | 47,99 | 47,76 | +0,53% | 47,68 | 48,30 | 47,98 | 47,76 | 48,13 | 89 | 6.678.986 |
| 12/8/2025 | 47,35 | 47,51 | +2,17% | 47,21 | 48,06 | 47,51 | 47,51 | 48,06 | 479 | 5.516.534 |
| 11/8/2025 | 47,62 | 46,50 | -1,90% | 46,50 | 48,09 | 47,43 | 46,50 | 47,01 | 3.272 | 43.863.420 |
| 8/8/2025 | 47,00 | 47,40 | +0,13% | 46,74 | 47,40 | 47,24 | 47,39 | 47,40 | 115 | 4.327.924 |
| 7/8/2025 | 48,20 | 47,34 | -1,78% | 47,20 | 48,20 | 47,45 | 47,34 | 47,65 | 2.195 | 31.133.772 |
| 6/8/2025 | 48,31 | 48,20 | -0,23% | 47,99 | 48,44 | 48,05 | 48,20 | 48,70 | 734 | 19.745.094 |
| 5/8/2025 | 49,27 | 48,31 | -0,98% | 48,23 | 49,27 | 48,52 | 48,26 | 49,50 | 868 | 11.078.459 |
| 4/8/2025 | 49,90 | 48,79 | -1,41% | 48,77 | 49,90 | 48,91 | 48,79 | 49,46 | 397 | 17.006.252 |
| 1/8/2025 | 50,00 | 49,49 | -0,60% | 48,53 | 50,00 | 49,13 | 49,49 | 49,69 | 41 | 1.626.404 |
| 31/7/2025 | 49,86 | 49,79 | +0,85% | 49,00 | 49,86 | 49,26 | 49,17 | 49,77 | 58 | 6.665.526 |
| 30/7/2025 | 50,50 | 49,37 | -2,24% | 49,36 | 50,75 | 49,79 | 49,36 | 49,45 | 64 | 5.024.297 |
| 29/7/2025 | 50,00 | 50,50 | +1,00% | 49,39 | 50,54 | 50,41 | 50,01 | 50,50 | 83 | 26.376.362 |
| 28/7/2025 | 49,49 | 50,00 | +1,01% | 48,93 | 50,49 | 49,84 | 50,00 | 50,27 | 409 | 26.474.586 |
| 25/7/2025 | 48,99 | 49,50 | +1,35% | 48,36 | 49,69 | 49,01 | 49,50 | 49,88 | 121 | 23.214.149 |
| 24/7/2025 | 49,01 | 48,84 | +0,70% | 48,45 | 49,01 | 48,53 | 48,47 | 48,90 | 37 | 3.062.671 |
| 23/7/2025 | 48,71 | 48,50 | -0,43% | 48,48 | 49,01 | 48,57 | 48,50 | 48,89 | 64 | 6.825.075 |
| 22/7/2025 | 49,39 | 48,71 | -0,85% | 48,71 | 49,39 | 48,99 | 48,71 | 49,01 | 28 | 1.259.094 |
| 21/7/2025 | 49,40 | 49,13 | -0,55% | 48,50 | 49,40 | 48,92 | 49,12 | 49,13 | 64 | 4.647.418 |
| 18/7/2025 | 48,64 | 49,40 | +1,54% | 48,64 | 49,40 | 48,81 | 48,75 | 49,40 | 62 | 6.994.703 |
| 17/7/2025 | 49,04 | 48,65 | +0,04% | 48,65 | 49,23 | 48,99 | 48,65 | 48,99 | 42 | 1.239.545 |
| 16/7/2025 | 48,53 | 48,63 | -0,27% | 48,53 | 49,03 | 48,83 | 48,63 | 48,89 | 43 | 1.420.971 |
| 15/7/2025 | 49,14 | 48,76 | -0,47% | 48,76 | 49,17 | 48,89 | 48,76 | 49,05 | 55 | 2.743.237 |
| 14/7/2025 | 48,53 | 48,99 | -0,99% | 48,53 | 49,45 | 49,08 | 48,69 | 48,99 | 109 | 5.222.801 |
| 11/7/2025 | 48,98 | 49,48 | +1,81% | 48,24 | 49,52 | 48,99 | 49,00 | 49,48 | 1.040 | 14.247.510 |
| 10/7/2025 | 49,15 | 48,60 | -0,16% | 48,51 | 49,15 | 48,69 | 48,56 | 48,60 | 78 | 2.410.649 |
| 9/7/2025 | 48,90 | 48,68 | +0,56% | 48,34 | 48,90 | 48,53 | 48,35 | 48,68 | 40 | 1.630.677 |
| 8/7/2025 | 48,79 | 48,41 | -2,04% | 48,41 | 49,30 | 48,64 | 48,42 | 48,56 | 80 | 4.620.923 |
| 7/7/2025 | 49,28 | 49,42 | +0,24% | 49,00 | 49,90 | 49,33 | 49,01 | 49,42 | 113 | 16.094.218 |
| 4/7/2025 | 49,47 | 49,30 | +0,33% | 48,97 | 49,50 | 49,35 | 49,28 | 49,49 | 107 | 6.569.535 |
| 3/7/2025 | 49,64 | 49,14 | -0,06% | 48,90 | 49,64 | 49,14 | 49,13 | 49,49 | 49 | 3.164.686 |
| 2/7/2025 | 48,90 | 49,17 | +0,55% | 48,90 | 49,63 | 49,03 | 48,96 | 49,28 | 33 | 5.231.619 |
| 1/7/2025 | 48,80 | 48,90 | +0,18% | 48,60 | 49,60 | 49,08 | 48,62 | 48,90 | 65 | 3.651.668 |
| 30/6/2025 | 48,78 | 48,81 | -0,71% | 48,78 | 49,26 | 48,84 | 48,82 | 48,90 | 82 | 3.394.815 |
| 27/6/2025 | 49,08 | 49,16 | +0,61% | 48,03 | 49,30 | 48,69 | 48,95 | 49,16 | 49 | 4.596.438 |
| 26/6/2025 | 48,75 | 48,86 | -0,04% | 48,26 | 48,90 | 48,68 | 48,51 | 48,88 | 39 | 1.981.405 |
| 25/6/2025 | 49,08 | 48,88 | +0,21% | 48,44 | 49,08 | 48,64 | 48,45 | 48,70 | 17 | 1.425.229 |
| 24/6/2025 | 48,60 | 48,78 | +0,37% | 48,41 | 48,79 | 48,53 | 48,45 | 48,79 | 42 | 1.174.456 |
| 23/6/2025 | 49,09 | 48,60 | -0,02% | 48,60 | 49,09 | 48,63 | 48,58 | 48,60 | 43 | 3.866.580 |
| 20/6/2025 | 49,03 | 48,61 | +0,14% | 48,49 | 49,49 | 48,86 | 48,61 | 49,10 | 72 | 3.151.536 |
| 18/6/2025 | 48,48 | 48,54 | +1,13% | 48,48 | 48,98 | 48,74 | 48,53 | 48,70 | 22 | 609.366 |
| 17/6/2025 | 48,49 | 48,00 | +0,71% | 48,00 | 48,77 | 48,45 | 48,00 | 48,65 | 80 | 5.093.040 |
| 16/6/2025 | 48,60 | 47,66 | -1,93% | 47,49 | 49,10 | 48,25 | 48,01 | 48,48 | 382 | 29.736.584 |
| 13/6/2025 | 47,37 | 48,60 | +1,84% | 47,37 | 48,70 | 48,18 | 48,22 | 48,60 | 56 | 3.319.839 |
| 12/6/2025 | 49,03 | 47,72 | -2,67% | 47,72 | 49,03 | 47,99 | 47,72 | 48,26 | 924 | 7.771.023 |
| 11/6/2025 | 48,99 | 49,03 | +0,08% | 48,91 | 49,82 | 48,98 | 49,02 | 49,03 | 29 | 3.443.908 |
| 10/6/2025 | 49,85 | 48,99 | +1,01% | 48,50 | 49,85 | 48,82 | 48,50 | 48,99 | 72 | 6.616.408 |
| 9/6/2025 | 50,30 | 48,50 | -2,79% | 48,50 | 50,30 | 49,23 | 48,50 | 49,00 | 70 | 3.791.132 |
| 6/6/2025 | 49,89 | 49,89 | 0,00% | 48,99 | 49,90 | 49,45 | 49,08 | 49,89 | 60 | 9.064.543 |
| 5/6/2025 | 50,34 | 49,89 | +0,02% | 49,60 | 51,01 | 50,55 | 49,71 | 49,90 | 100 | 14.346.704 |
| 4/6/2025 | 49,90 | 49,88 | -0,04% | 49,59 | 50,37 | 49,74 | 49,85 | 50,36 | 82 | 7.676.355 |
| 3/6/2025 | 49,90 | 49,90 | -0,91% | 49,90 | 50,34 | 50,03 | 49,91 | 50,31 | 28 | 1.005.633 |
| 2/6/2025 | 49,32 | 50,36 | +2,11% | 49,32 | 50,36 | 49,88 | 50,05 | 50,36 | 30 | 1.945.634 |
| 30/5/2025 | 50,38 | 49,32 | -1,62% | 48,95 | 50,38 | 49,33 | 49,35 | 50,08 | 448 | 4.844.494 |
| 29/5/2025 | 50,40 | 50,13 | +1,15% | 49,75 | 50,40 | 50,11 | 49,76 | 50,08 | 38 | 3.067.296 |
| 28/5/2025 | 49,68 | 49,56 | -0,06% | 49,51 | 50,00 | 49,73 | 49,59 | 49,99 | 61 | 4.014.004 |
| 27/5/2025 | 48,20 | 49,59 | +1,20% | 47,12 | 49,90 | 48,73 | 49,13 | 49,56 | 145 | 18.023.478 |
| 26/5/2025 | 49,29 | 49,00 | -1,09% | 49,00 | 50,81 | 49,24 | 49,01 | 49,55 | 441 | 5.594.570 |
| 23/5/2025 | 49,26 | 49,54 | +0,63% | 49,22 | 49,98 | 49,66 | 49,28 | 49,60 | 42 | 993.206 |
| 22/5/2025 | 49,50 | 49,23 | -0,02% | 49,22 | 49,99 | 49,63 | 49,21 | 49,23 | 99 | 7.370.357 |
| 21/5/2025 | 49,30 | 49,24 | -0,63% | 49,00 | 49,70 | 49,45 | 49,24 | 49,69 | 175 | 4.431.384 |
| 20/5/2025 | 49,55 | 49,55 | 0,00% | 48,75 | 50,77 | 49,21 | 49,20 | 49,55 | 52 | 2.736.412 |
| 19/5/2025 | 50,95 | 49,55 | -2,19% | 48,90 | 50,95 | 49,66 | 49,17 | 49,55 | 49 | 2.061.211 |
| 16/5/2025 | 50,00 | 50,66 | +1,62% | 49,77 | 50,95 | 50,15 | 49,77 | 50,50 | 74 | 6.138.791 |
| 15/5/2025 | 48,39 | 49,85 | +4,16% | 48,30 | 49,93 | 49,29 | 48,40 | 49,80 | 169 | 17.328.616 |
| 14/5/2025 | 47,14 | 47,86 | -0,31% | 47,14 | 48,60 | 48,20 | 47,86 | 48,25 | 138 | 11.039.049 |
| 13/5/2025 | 47,97 | 48,01 | -0,70% | 47,02 | 48,70 | 47,67 | 47,62 | 48,14 | 581 | 11.471.033 |
| 12/5/2025 | 48,79 | 48,35 | +0,06% | 47,80 | 48,79 | 48,08 | 48,31 | 48,35 | 74 | 12.102.319 |
| 9/5/2025 | 47,56 | 48,32 | -0,58% | 47,56 | 48,90 | 48,16 | 48,32 | 48,34 | 69 | 2.726.190 |
| 8/5/2025 | 48,61 | 48,60 | +0,77% | 48,60 | 48,83 | 48,64 | 48,54 | 48,64 | 47 | 10.608.733 |
| 7/5/2025 | 48,54 | 48,23 | +1,24% | 47,70 | 48,95 | 48,39 | 48,23 | 48,95 | 112 | 8.962.736 |
| 6/5/2025 | 48,77 | 47,64 | +0,17% | 47,64 | 48,77 | 48,34 | 47,64 | 48,12 | 60 | 2.388.103 |
| 5/5/2025 | 49,74 | 47,56 | -4,38% | 47,50 | 49,75 | 48,64 | 47,56 | 48,80 | 147 | 11.305.872 |
| 2/5/2025 | 49,47 | 49,74 | +2,58% | 49,19 | 49,74 | 49,49 | 49,50 | 49,74 | 97 | 4.944.523 |
| 29/4/2025 | 49,00 | 48,49 | -1,04% | 47,05 | 49,00 | 48,41 | 48,20 | 48,50 | 147 | 19.757.913 |
| 28/4/2025 | 48,80 | 49,00 | +0,33% | 47,80 | 49,13 | 48,62 | 48,84 | 49,00 | 111 | 15.988.471 |
| 25/4/2025 | 48,88 | 48,84 | -0,08% | 48,74 | 49,13 | 48,90 | 48,84 | 48,90 | 83 | 5.164.203 |
| 24/4/2025 | 49,06 | 48,88 | -0,35% | 47,67 | 49,50 | 48,42 | 47,92 | 48,88 | 118 | 12.876.531 |
| 23/4/2025 | 47,17 | 49,05 | +4,63% | 47,00 | 49,06 | 47,51 | 47,17 | 49,05 | 314 | 17.130.557 |
| 22/4/2025 | 47,44 | 46,88 | -0,26% | 46,64 | 47,44 | 46,90 | 46,88 | 47,17 | 74 | 2.945.726 |
| 17/4/2025 | 46,99 | 47,00 | +0,02% | 46,03 | 47,39 | 46,57 | 46,80 | 47,00 | 805 | 11.055.830 |
| 16/4/2025 | 46,90 | 46,99 | +0,19% | 46,89 | 46,99 | 46,95 | 46,93 | 46,99 | 28 | 3.667.353 |
| 15/4/2025 | 46,42 | 46,90 | +1,06% | 46,42 | 47,00 | 46,68 | 46,64 | 46,90 | 55 | 6.204.197 |
| 14/4/2025 | 46,16 | 46,41 | +0,56% | 46,00 | 46,99 | 46,60 | 46,41 | 46,42 | 818 | 19.040.774 |
| 11/4/2025 | 46,49 | 46,15 | -0,13% | 46,15 | 46,49 | 46,31 | 46,15 | 46,49 | 564 | 10.342.508 |
| 10/4/2025 | 46,74 | 46,21 | -0,43% | 46,00 | 46,74 | 46,36 | 46,21 | 46,44 | 68 | 1.349.251 |
| 9/4/2025 | 46,00 | 46,41 | +0,67% | 45,20 | 46,69 | 46,14 | 46,40 | 46,41 | 306 | 8.411.446 |
| 8/4/2025 | 46,00 | 46,10 | -1,24% | 46,00 | 46,90 | 46,32 | 46,10 | 46,14 | 37 | 1.144.301 |
| 7/4/2025 | 46,04 | 46,68 | +0,39% | 46,00 | 46,78 | 46,49 | 46,60 | 46,68 | 65 | 5.300.476 |
| 4/4/2025 | 46,80 | 46,50 | -0,68% | 46,02 | 46,80 | 46,43 | 46,41 | 46,50 | 103 | 6.343.527 |
| 3/4/2025 | 46,88 | 46,82 | -0,13% | 46,21 | 46,88 | 46,72 | 46,64 | 46,86 | 142 | 8.228.080 |
| 2/4/2025 | 46,71 | 46,88 | +0,30% | 46,70 | 46,96 | 46,74 | 46,75 | 46,88 | 140 | 12.360.020 |
| 1/4/2025 | 47,29 | 46,74 | -0,93% | 46,11 | 47,29 | 46,81 | 46,63 | 46,75 | 184 | 14.021.799 |
| 31/3/2025 | 48,90 | 47,18 | -3,30% | 46,06 | 48,90 | 46,54 | 47,12 | 47,18 | 1.094 | 113.757.370 |
| 28/3/2025 | 48,74 | 48,79 | +0,62% | 48,44 | 48,84 | 48,67 | 48,71 | 48,82 | 107 | 2.579.617 |
| 27/3/2025 | 48,99 | 48,49 | -0,14% | 48,39 | 49,00 | 48,71 | 48,49 | 48,73 | 119 | 8.622.778 |
| 26/3/2025 | 49,15 | 48,56 | -1,20% | 48,00 | 49,19 | 48,50 | 48,11 | 48,99 | 207 | 19.606.602 |
| 25/3/2025 | 49,19 | 49,15 | -0,02% | 49,03 | 49,19 | 49,14 | 49,13 | 49,14 | 41 | 1.931.487 |
| 24/3/2025 | 49,19 | 49,16 | -0,06% | 49,01 | 49,19 | 49,12 | 49,02 | 49,16 | 89 | 33.357.873 |
| 21/3/2025 | 49,19 | 49,19 | +0,76% | 48,85 | 49,20 | 49,13 | 49,10 | 49,19 | 47 | 53.320.262 |
| 20/3/2025 | 48,95 | 48,82 | -0,27% | 48,82 | 49,25 | 48,90 | 48,80 | 48,98 | 311 | 5.350.487 |
| 19/3/2025 | 49,23 | 48,95 | +0,43% | 48,82 | 49,24 | 48,96 | 48,90 | 48,95 | 33 | 20.059.929 |
| 18/3/2025 | 48,01 | 48,74 | +1,33% | 48,01 | 49,25 | 48,76 | 48,74 | 48,75 | 65 | 4.052.608 |
| 17/3/2025 | 48,20 | 48,10 | +0,25% | 47,98 | 48,20 | 48,03 | 48,10 | 48,15 | 45 | 2.416.316 |
| 14/3/2025 | 47,98 | 47,98 | +0,40% | 47,77 | 47,98 | 47,88 | 47,96 | 47,98 | 87 | 7.499.416 |
| 13/3/2025 | 47,85 | 47,79 | -0,40% | 47,79 | 48,00 | 47,84 | 47,79 | 47,96 | 72 | 9.755.425 |
| 12/3/2025 | 47,02 | 47,98 | -0,95% | 47,02 | 48,40 | 47,91 | 47,92 | 47,98 | 104 | 23.808.905 |
| 11/3/2025 | 48,29 | 48,44 | +0,29% | 48,20 | 48,44 | 48,36 | 48,32 | 48,44 | 185 | 11.780.620 |
| 10/3/2025 | 48,15 | 48,30 | +0,31% | 48,00 | 48,43 | 48,26 | 48,02 | 48,31 | 139 | 6.751.808 |
| 7/3/2025 | 48,39 | 48,15 | -0,45% | 48,00 | 48,43 | 48,29 | 48,15 | 48,26 | 103 | 6.751.752 |
| 6/3/2025 | 48,29 | 48,37 | +1,11% | 47,62 | 48,40 | 48,03 | 48,23 | 48,36 | 60 | 2.790.949 |
| 5/3/2025 | 47,50 | 47,84 | +1,12% | 47,50 | 48,29 | 47,63 | 47,84 | 47,91 | 75 | 3.548.471 |
| 28/2/2025 | 46,99 | 47,31 | +0,66% | 46,99 | 47,47 | 47,35 | 47,31 | 47,44 | 78 | 4.649.816 |
| 27/2/2025 | 46,34 | 47,00 | -0,32% | 46,34 | 47,48 | 46,93 | 47,00 | 47,38 | 72 | 2.595.260 |
| 26/2/2025 | 47,54 | 47,15 | -0,80% | 46,20 | 47,54 | 46,99 | 47,15 | 47,43 | 154 | 8.205.118 |
| 25/2/2025 | 48,02 | 47,53 | -1,39% | 46,00 | 48,02 | 46,92 | 46,74 | 47,50 | 201 | 27.727.083 |
| 24/2/2025 | 48,28 | 48,20 | +0,42% | 47,81 | 48,29 | 48,08 | 48,02 | 48,20 | 41 | 3.164.010 |
| 21/2/2025 | 47,99 | 48,00 | +0,40% | 47,09 | 48,39 | 47,70 | 48,00 | 48,21 | 62 | 5.008.719 |
| 20/2/2025 | 48,42 | 47,81 | -1,28% | 47,49 | 48,42 | 47,92 | 47,80 | 48,34 | 40 | 2.156.657 |
| 19/2/2025 | 48,15 | 48,43 | +1,00% | 47,28 | 48,43 | 47,97 | 47,68 | 48,42 | 707 | 8.803.281 |
| 18/2/2025 | 48,44 | 47,95 | -1,03% | 47,86 | 48,44 | 48,14 | 47,95 | 48,09 | 56 | 2.152.004 |
| 17/2/2025 | 47,90 | 48,45 | +0,02% | 47,85 | 48,45 | 48,11 | 47,94 | 48,45 | 86 | 5.288.334 |
| 14/2/2025 | 48,70 | 48,44 | +0,69% | 47,55 | 48,70 | 48,25 | 47,24 | 48,45 | 366 | 3.778.044 |
| 13/2/2025 | 48,13 | 48,11 | -0,04% | 47,05 | 48,50 | 48,04 | 47,89 | 48,11 | 45 | 2.436.051 |
| 12/2/2025 | 47,00 | 48,13 | +1,16% | 47,00 | 48,25 | 47,61 | 47,07 | 48,13 | 31 | 1.033.310 |
| 11/2/2025 | 48,51 | 47,58 | -0,85% | 47,25 | 53,26 | 49,78 | 47,50 | 47,86 | 477 | 9.379.435 |
| 10/2/2025 | 47,52 | 47,99 | -0,23% | 47,22 | 48,00 | 47,66 | 47,28 | 48,00 | 58 | 2.955.493 |
| 7/2/2025 | 47,89 | 48,10 | +0,42% | 47,36 | 48,48 | 47,97 | 48,10 | 48,11 | 67 | 3.828.586 |
| 6/2/2025 | 47,15 | 47,90 | -0,29% | 47,15 | 48,48 | 48,07 | 47,92 | 48,48 | 59 | 2.317.169 |
| 5/2/2025 | 48,48 | 48,04 | -0,74% | 48,00 | 48,48 | 48,33 | 48,04 | 48,36 | 70 | 2.571.667 |
| 4/2/2025 | 48,48 | 48,40 | +0,21% | 47,97 | 48,48 | 48,42 | 48,05 | 48,40 | 61 | 2.193.866 |
| 3/2/2025 | 47,61 | 48,30 | +1,00% | 45,13 | 48,48 | 47,73 | 48,30 | 48,32 | 67 | 5.450.803 |
| 31/1/2025 | 47,75 | 47,82 | +0,04% | 47,60 | 48,48 | 47,84 | 47,67 | 48,33 | 31 | 2.454.250 |
| 30/1/2025 | 47,26 | 47,80 | +2,11% | 47,02 | 47,89 | 47,74 | 47,60 | 47,80 | 36 | 2.420.874 |
| 29/1/2025 | 47,02 | 46,81 | +0,02% | 46,80 | 47,02 | 46,87 | 46,82 | 47,03 | 42 | 3.759.271 |
| 28/1/2025 | 47,00 | 46,80 | -0,55% | 46,67 | 47,51 | 46,93 | 46,67 | 47,69 | 65 | 4.036.207 |
| 27/1/2025 | 47,45 | 47,06 | -0,70% | 47,04 | 47,45 | 47,05 | 47,02 | 47,06 | 44 | 5.392.456 |
| 24/1/2025 | 47,50 | 47,39 | +0,64% | 47,39 | 47,50 | 47,45 | 47,06 | 47,39 | 33 | 2.510.584 |
| 23/1/2025 | 47,90 | 47,09 | -1,59% | 47,05 | 47,90 | 47,27 | 47,06 | 47,14 | 61 | 3.814.757 |
| 22/1/2025 | 47,99 | 47,85 | -0,31% | 45,35 | 48,08 | 46,61 | 47,78 | 47,84 | 88 | 4.209.236 |
| 21/1/2025 | 48,40 | 48,00 | -0,10% | 47,55 | 48,40 | 47,97 | 47,65 | 47,99 | 62 | 4.015.249 |
| 20/1/2025 | 48,05 | 48,05 | -0,72% | 48,04 | 48,49 | 48,36 | 48,05 | 48,48 | 46 | 2.969.537 |
| 17/1/2025 | 48,42 | 48,40 | -0,10% | 48,07 | 48,49 | 48,43 | 48,10 | 48,25 | 46 | 3.506.428 |
| 16/1/2025 | 48,49 | 48,45 | +0,10% | 48,40 | 48,49 | 48,42 | 48,45 | 48,49 | 27 | 4.638.696 |
| 15/1/2025 | 48,30 | 48,40 | +0,21% | 48,04 | 49,00 | 48,53 | 48,40 | 48,49 | 88 | 7.231.272 |
| 14/1/2025 | 48,04 | 48,30 | -0,82% | 48,04 | 49,04 | 48,30 | 48,25 | 48,91 | 55 | 3.338.053 |
| 13/1/2025 | 49,00 | 48,70 | -0,04% | 48,67 | 49,00 | 48,79 | 48,70 | 48,96 | 74 | 1.132.101 |
| 10/1/2025 | 49,21 | 48,72 | -0,10% | 48,59 | 49,21 | 48,80 | 48,72 | 48,80 | 24 | 1.112.688 |
| 9/1/2025 | 49,27 | 48,77 | -0,47% | 48,00 | 49,28 | 48,48 | 48,78 | 49,08 | 110 | 5.226.456 |
| 8/1/2025 | 50,00 | 49,00 | -1,41% | 48,77 | 50,00 | 49,40 | 48,84 | 49,00 | 85 | 11.742.892 |
| 7/1/2025 | 49,62 | 49,70 | +0,20% | 49,62 | 50,20 | 49,85 | 49,65 | 49,70 | 31 | 2.093.739 |
| 6/1/2025 | 49,90 | 49,60 | 0,00% | 49,20 | 50,00 | 49,60 | 49,61 | 49,94 | 43 | 1.711.478 |
| 3/1/2025 | 49,06 | 49,60 | -0,56% | 49,06 | 49,90 | 49,62 | 49,51 | 49,60 | 39 | 3.428.852 |
| 2/1/2025 | 50,12 | 49,88 | -0,14% | 49,09 | 50,12 | 49,39 | 49,01 | 49,84 | 46 | 6.757.032 |
| 30/12/2024 | 49,09 | 49,95 | +2,27% | 48,30 | 50,00 | 49,07 | 49,02 | 49,95 | 89 | 15.229.070 |
| 27/12/2024 | 48,80 | 48,84 | -0,29% | 48,78 | 49,15 | 48,93 | 48,85 | 49,06 | 46 | 3.557.368 |
| 26/12/2024 | 47,54 | 48,98 | +3,03% | 47,37 | 48,98 | 47,95 | 47,78 | 48,78 | 78 | 6.324.914 |
| 23/12/2024 | 45,79 | 47,54 | +3,78% | 45,65 | 49,15 | 45,85 | 45,72 | 47,45 | 96 | 23.248.476 |
| 20/12/2024 | 45,50 | 45,81 | +0,68% | 44,56 | 46,19 | 45,37 | 45,00 | 45,89 | 87 | 3.852.291 |
| 19/12/2024 | 45,00 | 45,50 | +1,11% | 44,40 | 46,09 | 45,13 | 44,47 | 45,50 | 828 | 7.067.449 |
| 18/12/2024 | 45,39 | 45,00 | -0,86% | 44,00 | 45,69 | 44,98 | 44,02 | 45,00 | 92 | 4.201.455 |
| 17/12/2024 | 46,19 | 45,39 | -1,33% | 45,01 | 46,19 | 45,57 | 45,07 | 45,39 | 66 | 4.006.191 |
| 16/12/2024 | 46,19 | 46,00 | -0,37% | 45,64 | 46,19 | 45,97 | 45,76 | 46,00 | 74 | 9.213.032 |
| 13/12/2024 | 46,19 | 46,17 | +0,39% | 45,61 | 46,85 | 46,11 | 45,62 | 46,18 | 89 | 5.981.377 |
| 12/12/2024 | 46,09 | 45,99 | -2,23% | 45,00 | 46,85 | 45,59 | 45,58 | 46,19 | 152 | 10.924.863 |
| 11/12/2024 | 47,30 | 47,04 | -0,55% | 43,86 | 48,13 | 46,23 | 46,90 | 47,00 | 279 | 19.704.322 |
| 10/12/2024 | 47,90 | 47,30 | -1,38% | 47,01 | 48,50 | 47,50 | 47,04 | 47,30 | 128 | 7.620.332 |
| 9/12/2024 | 49,30 | 47,96 | -2,80% | 47,95 | 49,34 | 48,51 | 47,58 | 47,96 | 109 | 5.720.124 |
| 6/12/2024 | 49,50 | 49,34 | -0,26% | 48,76 | 50,00 | 49,49 | 49,34 | 49,35 | 142 | 32.808.286 |
| 5/12/2024 | 49,63 | 49,47 | -0,32% | 48,50 | 49,63 | 49,18 | 49,10 | 49,48 | 104 | 14.450.758 |
| 4/12/2024 | 49,90 | 49,63 | -0,20% | 48,98 | 49,90 | 49,33 | 49,03 | 49,63 | 98 | 35.934.759 |
| 3/12/2024 | 49,90 | 49,73 | -0,34% | 49,73 | 49,90 | 49,80 | 49,72 | 49,73 | 41 | 2.485.367 |
| 2/12/2024 | 50,54 | 49,90 | -0,99% | 49,89 | 50,90 | 49,97 | 49,90 | 49,99 | 98 | 14.431.486 |
| 29/11/2024 | 50,72 | 50,40 | +0,38% | 49,95 | 50,82 | 50,15 | 50,05 | 50,39 | 80 | 4.097.961 |
| 28/11/2024 | 50,90 | 50,21 | -1,36% | 50,02 | 50,90 | 50,38 | 50,09 | 50,45 | 58 | 5.547.090 |
| 27/11/2024 | 51,00 | 50,90 | -0,18% | 50,17 | 51,00 | 50,69 | 50,31 | 50,90 | 512 | 10.352.553 |
| 26/11/2024 | 50,89 | 50,99 | +1,07% | 50,00 | 50,99 | 50,49 | 50,67 | 50,99 | 449 | 10.806.012 |
| 25/11/2024 | 50,49 | 50,45 | +0,60% | 50,16 | 50,85 | 50,52 | 50,45 | 50,60 | 67 | 4.592.470 |
| 22/11/2024 | 50,00 | 50,15 | +0,10% | 50,00 | 50,47 | 50,08 | 50,15 | 50,20 | 40 | 4.217.410 |
| 21/11/2024 | 50,09 | 50,10 | +0,02% | 50,01 | 50,51 | 50,09 | 50,01 | 50,10 | 33 | 5.820.513 |
| 19/11/2024 | 49,99 | 50,09 | +0,87% | 49,66 | 50,09 | 49,90 | 49,97 | 50,15 | 53 | 10.505.564 |
| 18/11/2024 | 49,60 | 49,66 | +0,42% | 49,59 | 49,90 | 49,70 | 49,71 | 49,87 | 68 | 9.449.509 |
| 14/11/2024 | 49,51 | 49,45 | -0,50% | 45,04 | 49,97 | 48,76 | 49,29 | 49,45 | 267 | 19.377.586 |
| 13/11/2024 | 49,76 | 49,70 | -0,20% | 49,69 | 49,98 | 49,73 | 49,66 | 49,70 | 61 | 5.431.078 |
| 12/11/2024 | 49,90 | 49,80 | -0,20% | 49,74 | 49,91 | 49,80 | 49,77 | 49,80 | 36 | 2.066.777 |
| 11/11/2024 | 50,00 | 49,90 | -0,02% | 49,81 | 50,21 | 50,00 | 49,88 | 49,90 | 53 | 4.055.586 |
| 8/11/2024 | 49,95 | 49,91 | -0,97% | 49,73 | 50,04 | 49,79 | 49,91 | 50,03 | 57 | 2.141.228 |
| 7/11/2024 | 50,30 | 50,40 | +0,20% | 50,30 | 50,50 | 50,32 | 50,33 | 50,40 | 61 | 21.626.179 |
| 6/11/2024 | 50,20 | 50,30 | +0,06% | 50,20 | 50,40 | 50,31 | 50,30 | 50,35 | 33 | 3.381.083 |
| 5/11/2024 | 49,91 | 50,27 | +0,72% | 49,91 | 50,27 | 50,19 | 50,27 | 50,47 | 34 | 6.274.745 |
| 4/11/2024 | 50,49 | 49,91 | +0,20% | 49,82 | 50,49 | 50,12 | 50,00 | 50,19 | 91 | 10.856.359 |
| 1/11/2024 | 49,93 | 49,81 | -0,24% | 49,70 | 49,93 | 49,81 | 49,81 | 50,21 | 94 | 9.419.571 |
| 31/10/2024 | 49,80 | 49,93 | +0,46% | 49,80 | 50,29 | 49,95 | 49,86 | 49,93 | 106 | 7.857.581 |
| 30/10/2024 | 50,68 | 49,70 | -1,21% | 49,70 | 50,80 | 50,33 | 49,77 | 50,29 | 99 | 25.206.425 |
| 29/10/2024 | 50,30 | 50,31 | +0,08% | 50,05 | 50,69 | 50,46 | 50,31 | 50,55 | 74 | 7.685.158 |
| 28/10/2024 | 50,41 | 50,27 | -0,28% | 50,00 | 50,42 | 50,34 | 50,26 | 50,27 | 65 | 10.895.264 |
| 25/10/2024 | 50,00 | 50,41 | +0,82% | 49,99 | 50,55 | 50,09 | 50,10 | 50,42 | 85 | 14.717.606 |
| 24/10/2024 | 50,71 | 50,00 | -1,57% | 50,00 | 50,98 | 50,41 | 50,01 | 50,19 | 211 | 12.456.634 |
| 23/10/2024 | 50,99 | 50,80 | -0,06% | 50,71 | 50,99 | 50,76 | 50,73 | 50,80 | 72 | 7.122.971 |
| 22/10/2024 | 50,98 | 50,83 | -0,29% | 50,81 | 51,00 | 50,89 | 50,85 | 50,97 | 45 | 6.977.899 |
| 21/10/2024 | 51,00 | 50,98 | +1,13% | 50,81 | 51,01 | 50,96 | 50,97 | 50,98 | 63 | 15.624.350 |
| 18/10/2024 | 50,63 | 50,41 | -0,38% | 50,00 | 50,98 | 50,43 | 50,32 | 50,41 | 109 | 9.970.622 |
| 17/10/2024 | 51,39 | 50,60 | -0,94% | 50,00 | 51,39 | 50,46 | 50,60 | 50,69 | 638 | 13.801.637 |
| 16/10/2024 | 51,72 | 51,08 | -0,29% | 50,98 | 51,72 | 51,22 | 51,01 | 51,08 | 95 | 7.443.631 |
| 15/10/2024 | 50,99 | 51,23 | +0,65% | 50,98 | 51,61 | 51,09 | 51,21 | 51,23 | 34 | 2.396.428 |
| 14/10/2024 | 50,80 | 50,90 | +0,20% | 50,69 | 50,90 | 50,80 | 50,90 | 50,94 | 76 | 11.208.576 |
| 11/10/2024 | 50,99 | 50,80 | +0,04% | 50,78 | 50,99 | 50,81 | 50,80 | 50,81 | 41 | 7.327.616 |
| 10/10/2024 | 50,89 | 50,78 | +0,16% | 50,70 | 50,99 | 50,85 | 50,75 | 50,78 | 115 | 16.078.896 |
| 9/10/2024 | 50,90 | 50,70 | -0,47% | 50,65 | 50,90 | 50,73 | 50,70 | 50,86 | 73 | 6.219.761 |
| 8/10/2024 | 50,99 | 50,94 | -0,60% | 50,59 | 50,99 | 50,88 | 50,91 | 50,94 | 45 | 4.167.720 |
| 7/10/2024 | 51,14 | 51,25 | +0,22% | 50,98 | 51,48 | 51,07 | 51,16 | 51,25 | 174 | 24.568.237 |
| 4/10/2024 | 51,14 | 51,14 | 0,00% | 51,00 | 51,14 | 51,11 | 51,07 | 51,14 | 48 | 3.092.288 |
| 3/10/2024 | 51,11 | 51,14 | +0,06% | 51,00 | 51,16 | 51,12 | 51,13 | 51,14 | 60 | 9.565.825 |
| 2/10/2024 | 51,09 | 51,11 | +0,31% | 50,91 | 51,16 | 51,06 | 51,11 | 51,16 | 54 | 11.060.551 |
| 1/10/2024 | 51,20 | 50,95 | -0,43% | 50,85 | 51,20 | 50,99 | 50,95 | 50,98 | 103 | 14.941.895 |
| 30/9/2024 | 50,95 | 51,17 | -0,08% | 50,95 | 51,27 | 51,12 | 51,10 | 51,17 | 48 | 1.804.562 |
| 26/9/2024 | 51,08 | 51,21 | +0,22% | 51,01 | 51,21 | 51,04 | 51,10 | 51,21 | 56 | 4.946.368 |
| 25/9/2024 | 51,20 | 51,10 | -0,10% | 50,61 | 51,20 | 50,85 | 50,75 | 51,08 | 90 | 3.788.700 |
| 24/9/2024 | 51,45 | 51,15 | +0,29% | 50,98 | 51,45 | 51,00 | 50,99 | 51,15 | 99 | 43.194.572 |
| 23/9/2024 | 51,00 | 51,00 | +0,08% | 50,96 | 51,35 | 51,00 | 51,00 | 51,32 | 79 | 23.515.395 |
| 20/9/2024 | 51,45 | 50,96 | -0,68% | 50,94 | 51,45 | 51,16 | 50,97 | 51,00 | 315 | 11.291.447 |
| 19/9/2024 | 51,29 | 51,31 | +0,33% | 51,10 | 51,45 | 51,34 | 51,30 | 51,31 | 129 | 25.679.580 |
| 18/9/2024 | 50,64 | 51,14 | +0,99% | 50,60 | 51,40 | 50,91 | 50,91 | 51,15 | 160 | 17.208.349 |
| 17/9/2024 | 50,74 | 50,64 | -0,18% | 50,51 | 50,83 | 50,64 | 50,64 | 50,70 | 109 | 5.287.410 |
| 16/9/2024 | 50,50 | 50,73 | +0,46% | 50,50 | 50,95 | 50,64 | 50,72 | 50,74 | 116 | 5.915.664 |
| 13/9/2024 | 51,19 | 50,50 | +0,20% | 50,50 | 51,19 | 50,82 | 50,51 | 50,88 | 149 | 6.180.469 |
| 12/9/2024 | 51,24 | 50,40 | -0,69% | 50,40 | 51,24 | 50,75 | 50,40 | 51,00 | 1.104 | 17.940.480 |
| 11/9/2024 | 51,55 | 50,75 | -1,53% | 50,54 | 51,55 | 50,93 | 50,76 | 51,06 | 281 | 16.910.622 |
| 10/9/2024 | 51,53 | 51,54 | +0,08% | 51,28 | 51,57 | 51,49 | 51,44 | 51,54 | 61 | 4.748.229 |
| 9/9/2024 | 51,30 | 51,50 | -0,69% | 50,90 | 51,62 | 51,32 | 51,26 | 51,49 | 104 | 9.875.870 |
| 6/9/2024 | 51,87 | 51,86 | +0,04% | 51,46 | 51,96 | 51,62 | 51,62 | 51,86 | 491 | 16.525.973 |
| 5/9/2024 | 51,98 | 51,84 | +0,29% | 51,59 | 51,98 | 51,65 | 51,71 | 51,87 | 134 | 18.502.942 |
| 4/9/2024 | 51,82 | 51,69 | -0,04% | 51,50 | 51,91 | 51,60 | 51,70 | 51,98 | 108 | 19.012.863 |
| 3/9/2024 | 51,82 | 51,71 | -0,12% | 51,68 | 51,82 | 51,69 | 51,68 | 51,72 | 85 | 9.590.266 |
| 2/9/2024 | 52,00 | 51,77 | -0,29% | 51,25 | 52,09 | 51,48 | 51,70 | 51,77 | 243 | 28.322.398 |
| 30/8/2024 | 52,00 | 51,92 | +0,35% | 51,68 | 52,00 | 51,75 | 51,92 | 51,93 | 149 | 14.309.114 |
| 29/8/2024 | 51,96 | 51,74 | -0,15% | 51,70 | 51,96 | 51,87 | 51,73 | 51,95 | 57 | 3.703.811 |
| 28/8/2024 | 51,97 | 51,82 | +0,06% | 51,40 | 51,97 | 51,65 | 51,80 | 51,85 | 148 | 12.650.638 |
| 27/8/2024 | 52,00 | 51,79 | -0,37% | 51,70 | 52,00 | 51,85 | 51,75 | 51,80 | 118 | 2.639.285 |
| 26/8/2024 | 51,82 | 51,98 | +0,29% | 51,43 | 52,00 | 51,68 | 51,58 | 51,69 | 148 | 12.238.767 |
| 23/8/2024 | 51,59 | 51,83 | +0,47% | 51,40 | 51,98 | 51,66 | 51,66 | 51,69 | 174 | 10.678.457 |
| 22/8/2024 | 51,97 | 51,59 | -0,62% | 51,53 | 51,97 | 51,65 | 51,59 | 51,77 | 1.163 | 9.452.336 |
| 21/8/2024 | 52,34 | 51,91 | +0,04% | 51,76 | 52,34 | 51,87 | 51,80 | 51,88 | 89 | 5.644.207 |
| 20/8/2024 | 51,94 | 51,89 | +0,74% | 51,60 | 52,10 | 51,90 | 51,88 | 51,89 | 102 | 8.938.842 |
| 19/8/2024 | 51,89 | 51,51 | -0,73% | 51,51 | 51,90 | 51,85 | 51,51 | 51,74 | 176 | 27.262.464 |
| 16/8/2024 | 52,34 | 51,89 | +0,37% | 51,78 | 52,34 | 51,91 | 51,87 | 51,90 | 90 | 3.260.111 |
| 15/8/2024 | 51,95 | 51,70 | 0,00% | 51,70 | 51,98 | 51,81 | 51,69 | 51,70 | 128 | 5.311.276 |
| 14/8/2024 | 51,91 | 51,70 | -0,02% | 51,70 | 52,04 | 51,78 | 51,69 | 51,70 | 257 | 7.442.180 |
| 13/8/2024 | 52,00 | 51,71 | -0,56% | 51,68 | 52,28 | 51,99 | 51,71 | 51,88 | 700 | 18.446.459 |
| 12/8/2024 | 52,00 | 52,00 | 0,00% | 52,00 | 52,79 | 52,18 | 52,00 | 52,13 | 747 | 23.540.426 |
| 9/8/2024 | 52,25 | 52,00 | 0,00% | 52,00 | 52,33 | 52,01 | 52,00 | 52,08 | 678 | 11.630.010 |
| 8/8/2024 | 52,71 | 52,00 | -0,36% | 51,72 | 52,71 | 52,04 | 52,00 | 52,06 | 328 | 17.961.948 |
| 7/8/2024 | 52,49 | 52,19 | -0,76% | 51,99 | 52,67 | 52,14 | 52,05 | 52,19 | 80 | 4.239.446 |
| 6/8/2024 | 51,90 | 52,59 | +1,31% | 51,78 | 52,60 | 52,16 | 52,00 | 52,54 | 81 | 11.090.495 |
| 5/8/2024 | 52,03 | 51,91 | -0,50% | 51,69 | 52,13 | 51,88 | 51,91 | 52,13 | 141 | 8.224.549 |
| 2/8/2024 | 52,21 | 52,17 | -0,11% | 52,01 | 52,23 | 52,18 | 52,16 | 52,17 | 64 | 4.148.962 |
| 1/8/2024 | 52,37 | 52,23 | +0,35% | 52,20 | 52,37 | 52,29 | 52,21 | 52,23 | 62 | 5.428.060 |
| 31/7/2024 | 52,38 | 52,05 | +0,10% | 51,98 | 52,38 | 52,01 | 52,04 | 52,23 | 80 | 6.454.958 |
| 30/7/2024 | 52,37 | 52,00 | -0,06% | 51,95 | 52,37 | 52,08 | 52,01 | 52,17 | 44 | 2.437.612 |
| 29/7/2024 | 52,37 | 52,03 | +0,08% | 51,75 | 52,37 | 51,90 | 51,90 | 52,02 | 70 | 5.637.149 |
| 26/7/2024 | 52,06 | 51,99 | +0,54% | 51,82 | 52,06 | 51,97 | 51,85 | 51,99 | 50 | 1.772.385 |
| 25/7/2024 | 52,74 | 51,71 | -1,95% | 51,66 | 52,74 | 52,12 | 51,71 | 52,09 | 897 | 6.766.290 |
| 24/7/2024 | 52,81 | 52,74 | +0,17% | 52,61 | 52,92 | 52,80 | 52,70 | 52,74 | 56 | 2.750.981 |
| 23/7/2024 | 52,76 | 52,65 | -0,17% | 52,56 | 52,90 | 52,75 | 52,62 | 52,65 | 68 | 1.914.950 |
| 22/7/2024 | 52,13 | 52,74 | +1,23% | 52,13 | 52,90 | 52,60 | 52,40 | 52,75 | 48 | 3.861.181 |
| 19/7/2024 | 51,98 | 52,10 | +0,29% | 51,60 | 52,20 | 51,93 | 51,84 | 52,10 | 79 | 7.333.301 |
| 18/7/2024 | 52,00 | 51,95 | -0,10% | 51,91 | 52,02 | 52,00 | 51,95 | 51,99 | 54 | 5.647.376 |
| 17/7/2024 | 51,90 | 52,00 | +0,19% | 51,90 | 52,24 | 52,03 | 52,00 | 52,23 | 60 | 4.235.613 |
| 16/7/2024 | 51,80 | 51,90 | +0,02% | 51,80 | 51,90 | 51,87 | 51,89 | 51,90 | 46 | 2.132.004 |
| 15/7/2024 | 51,64 | 51,89 | +0,50% | 51,63 | 51,90 | 51,79 | 51,80 | 51,84 | 75 | 4.900.162 |
| 12/7/2024 | 51,81 | 51,63 | -0,35% | 51,63 | 52,38 | 51,85 | 51,63 | 51,89 | 559 | 7.104.300 |
| 11/7/2024 | 51,69 | 51,81 | -0,37% | 51,69 | 52,15 | 51,96 | 51,91 | 52,00 | 60 | 5.804.603 |
| 10/7/2024 | 51,65 | 52,00 | +0,78% | 51,52 | 52,00 | 51,86 | 51,70 | 52,00 | 42 | 3.111.863 |
| 9/7/2024 | 51,26 | 51,60 | +0,43% | 51,26 | 51,64 | 51,40 | 51,40 | 51,60 | 77 | 3.943.109 |
| 8/7/2024 | 51,24 | 51,38 | -0,25% | 51,00 | 51,65 | 51,39 | 51,38 | 51,59 | 156 | 8.474.646 |
| 5/7/2024 | 51,93 | 51,51 | -0,37% | 51,16 | 52,00 | 51,37 | 51,51 | 51,64 | 1.709 | 20.077.550 |
| 4/7/2024 | 51,49 | 51,70 | +0,19% | 51,49 | 51,92 | 51,64 | 51,69 | 51,70 | 266 | 5.716.715 |
| 3/7/2024 | 51,38 | 51,60 | +0,68% | 51,38 | 51,93 | 51,70 | 51,60 | 51,70 | 84 | 5.900.033 |
| 2/7/2024 | 52,55 | 51,25 | -3,14% | 51,12 | 52,60 | 51,53 | 51,25 | 51,35 | 1.679 | 12.905.571 |
| 1/7/2024 | 52,00 | 52,91 | +2,48% | 52,00 | 52,98 | 52,30 | 52,52 | 52,91 | 94 | 5.355.640 |
| 28/6/2024 | 51,79 | 51,63 | -0,31% | 51,51 | 51,79 | 51,61 | 51,62 | 51,67 | 111 | 7.204.990 |
| 27/6/2024 | 51,45 | 51,79 | +0,58% | 51,45 | 52,09 | 51,82 | 51,53 | 51,79 | 83 | 7.042.409 |
| 26/6/2024 | 51,70 | 51,49 | -0,41% | 51,10 | 51,70 | 51,35 | 51,15 | 51,47 | 139 | 9.413.780 |
| 25/6/2024 | 51,79 | 51,70 | -0,10% | 51,49 | 51,79 | 51,69 | 51,57 | 51,70 | 34 | 1.359.490 |
| 24/6/2024 | 51,50 | 51,75 | +0,49% | 51,30 | 51,78 | 51,51 | 51,48 | 51,75 | 77 | 2.272.010 |
| 21/6/2024 | 51,62 | 51,50 | -0,02% | 50,85 | 51,70 | 51,28 | 51,60 | 51,70 | 111 | 13.476.610 |
| 20/6/2024 | 51,02 | 51,51 | +1,00% | 50,99 | 51,68 | 51,39 | 51,51 | 51,67 | 102 | 5.612.146 |
| 19/6/2024 | 51,15 | 51,00 | -0,25% | 50,81 | 51,25 | 50,99 | 50,84 | 51,00 | 90 | 3.574.948 |
| 18/6/2024 | 51,50 | 51,13 | -0,04% | 50,95 | 51,50 | 51,04 | 51,00 | 51,13 | 100 | 3.338.573 |
| 17/6/2024 | 51,40 | 51,15 | -0,21% | 51,10 | 51,50 | 51,32 | 51,15 | 51,17 | 98 | 6.451.033 |
| 14/6/2024 | 51,40 | 51,26 | -0,27% | 51,00 | 51,40 | 51,20 | 51,18 | 51,26 | 139 | 7.066.286 |
| 13/6/2024 | 51,79 | 51,40 | -0,75% | 50,42 | 51,79 | 51,18 | 51,00 | 51,40 | 257 | 17.982.927 |
| 12/6/2024 | 52,15 | 51,79 | -0,69% | 51,71 | 52,15 | 51,87 | 51,75 | 51,79 | 87 | 6.832.393 |
| 11/6/2024 | 51,72 | 52,15 | +0,83% | 51,71 | 52,71 | 52,37 | 52,04 | 52,15 | 131 | 9.155.146 |
| 10/6/2024 | 52,98 | 51,72 | -2,87% | 51,70 | 52,98 | 52,46 | 51,81 | 52,20 | 252 | 10.660.705 |
| 7/6/2024 | 53,98 | 53,25 | -0,93% | 53,24 | 53,98 | 53,50 | 53,23 | 53,25 | 146 | 5.521.938 |
| 6/6/2024 | 53,17 | 53,75 | +0,11% | 53,17 | 53,98 | 53,64 | 53,70 | 53,76 | 94 | 2.424.620 |
| 5/6/2024 | 53,67 | 53,69 | +0,04% | 53,49 | 53,74 | 53,63 | 53,62 | 53,69 | 105 | 4.253.278 |
| 4/6/2024 | 53,85 | 53,67 | -0,33% | 53,26 | 53,94 | 53,69 | 53,67 | 53,81 | 103 | 7.033.805 |
| 3/6/2024 | 53,90 | 53,85 | -0,20% | 53,54 | 53,96 | 53,81 | 53,61 | 53,85 | 94 | 4.875.743 |
| 31/5/2024 | 52,20 | 53,96 | +3,59% | 52,20 | 54,06 | 53,41 | 53,90 | 53,96 | 188 | 10.058.234 |
| 29/5/2024 | 53,08 | 52,09 | -2,62% | 52,07 | 53,86 | 52,64 | 52,21 | 52,66 | 706 | 13.125.358 |
| 28/5/2024 | 53,39 | 53,49 | +0,19% | 52,80 | 53,49 | 53,15 | 53,00 | 53,48 | 179 | 3.885.501 |
| 27/5/2024 | 53,10 | 53,39 | +0,53% | 52,80 | 54,30 | 53,35 | 53,10 | 53,35 | 144 | 7.785.133 |
| 24/5/2024 | 53,01 | 53,11 | +0,40% | 53,01 | 53,30 | 53,16 | 53,10 | 53,11 | 64 | 2.291.346 |
| 23/5/2024 | 53,00 | 52,90 | -0,19% | 52,54 | 53,17 | 52,96 | 52,88 | 52,89 | 148 | 6.408.454 |
| 22/5/2024 | 52,99 | 53,00 | 0,00% | 52,97 | 53,25 | 53,03 | 53,00 | 53,02 | 83 | 3.712.569 |
| 21/5/2024 | 53,19 | 53,00 | -0,36% | 52,99 | 53,45 | 53,17 | 52,98 | 53,00 | 162 | 6.519.547 |
| 20/5/2024 | 53,19 | 53,19 | -0,02% | 52,73 | 53,20 | 53,02 | 52,99 | 53,19 | 221 | 12.604.538 |
| 17/5/2024 | 54,27 | 53,20 | -1,77% | 51,56 | 54,27 | 52,46 | 52,90 | 53,20 | 556 | 66.963.975 |
| 16/5/2024 | 54,15 | 54,16 | +0,28% | 54,06 | 54,40 | 54,20 | 54,11 | 54,16 | 75 | 3.685.876 |
| 15/5/2024 | 54,12 | 54,01 | -0,18% | 54,01 | 54,49 | 54,24 | 54,01 | 54,21 | 144 | 9.162.115 |
| 14/5/2024 | 54,00 | 54,11 | -0,20% | 54,00 | 54,66 | 54,11 | 54,11 | 54,17 | 93 | 5.038.122 |
| 13/5/2024 | 54,33 | 54,22 | -0,20% | 53,80 | 54,69 | 54,11 | 54,20 | 54,22 | 143 | 4.313.342 |
| 10/5/2024 | 54,60 | 54,33 | -0,55% | 53,98 | 54,60 | 54,12 | 54,26 | 54,33 | 102 | 11.143.872 |
| 9/5/2024 | 55,19 | 54,63 | -1,00% | 54,00 | 55,19 | 54,51 | 54,56 | 54,62 | 105 | 3.821.261 |
| 8/5/2024 | 55,08 | 55,18 | +0,18% | 55,07 | 55,59 | 55,31 | 55,15 | 55,19 | 108 | 5.514.601 |
| 7/5/2024 | 55,00 | 55,08 | -0,18% | 54,70 | 55,15 | 54,92 | 55,00 | 55,08 | 77 | 5.393.565 |
| 6/5/2024 | 55,36 | 55,18 | -0,38% | 54,59 | 55,36 | 54,90 | 55,10 | 55,18 | 118 | 6.983.850 |
| 3/5/2024 | 55,13 | 55,39 | +0,69% | 55,03 | 55,79 | 55,39 | 55,04 | 55,29 | 46 | 3.296.077 |
| 2/5/2024 | 54,63 | 55,01 | +0,70% | 54,53 | 55,01 | 54,65 | 55,01 | 55,47 | 84 | 11.837.822 |
| 30/4/2024 | 54,60 | 54,63 | +0,11% | 54,60 | 55,22 | 54,77 | 54,63 | 54,90 | 96 | 6.310.362 |
| 29/4/2024 | 55,06 | 54,57 | -0,87% | 54,53 | 55,94 | 54,85 | 54,76 | 54,95 | 121 | 7.043.153 |
| 26/4/2024 | 54,59 | 55,05 | +1,16% | 54,42 | 56,00 | 55,37 | 55,02 | 55,05 | 59 | 2.580.337 |
| 25/4/2024 | 54,05 | 54,42 | +0,68% | 54,05 | 54,63 | 54,52 | 54,31 | 54,59 | 147 | 4.760.319 |
| 24/4/2024 | 55,79 | 54,05 | -2,42% | 53,99 | 55,85 | 54,24 | 54,05 | 54,50 | 315 | 33.729.446 |
| 23/4/2024 | 55,54 | 55,39 | +0,31% | 55,10 | 55,97 | 55,35 | 55,39 | 55,40 | 121 | 6.968.803 |
| 22/4/2024 | 55,78 | 55,22 | -1,00% | 55,20 | 55,78 | 55,42 | 55,23 | 55,33 | 116 | 7.099.715 |
| 19/4/2024 | 55,51 | 55,78 | +0,54% | 55,50 | 55,97 | 55,73 | 55,50 | 55,78 | 63 | 3.277.450 |
| 18/4/2024 | 55,17 | 55,48 | +0,60% | 55,07 | 56,70 | 55,57 | 55,15 | 55,48 | 125 | 9.609.597 |
| 17/4/2024 | 55,54 | 55,15 | -0,72% | 55,06 | 55,94 | 55,32 | 55,14 | 55,15 | 187 | 11.082.558 |
| 16/4/2024 | 56,03 | 55,55 | -0,86% | 55,20 | 56,24 | 55,78 | 55,57 | 55,74 | 95 | 8.736.648 |
| 15/4/2024 | 56,75 | 56,03 | +0,68% | 55,98 | 56,75 | 56,20 | 56,04 | 56,13 | 88 | 2.455.948 |
| 12/4/2024 | 55,00 | 55,65 | -0,11% | 54,99 | 56,22 | 55,48 | 55,31 | 55,65 | 195 | 11.047.755 |
| 11/4/2024 | 55,20 | 55,71 | +0,91% | 55,00 | 55,77 | 55,33 | 55,31 | 55,71 | 117 | 7.845.854 |
| 10/4/2024 | 55,70 | 55,21 | -0,56% | 54,00 | 56,20 | 55,03 | 55,20 | 55,21 | 247 | 17.846.874 |
| 9/4/2024 | 56,10 | 55,52 | -1,17% | 55,50 | 56,20 | 55,88 | 55,52 | 55,84 | 101 | 9.651.028 |
| 8/4/2024 | 55,17 | 56,18 | -1,33% | 52,80 | 56,80 | 55,00 | 56,01 | 56,18 | 266 | 18.525.901 |
| 5/4/2024 | 56,81 | 56,94 | +0,28% | 56,81 | 57,09 | 56,98 | 56,89 | 56,94 | 91 | 5.755.841 |
| 4/4/2024 | 56,80 | 56,78 | -0,04% | 56,78 | 57,05 | 56,87 | 56,78 | 56,99 | 691 | 10.534.153 |
| 3/4/2024 | 56,83 | 56,80 | 0,00% | 56,80 | 57,07 | 56,91 | 56,82 | 56,88 | 103 | 6.061.114 |
| 2/4/2024 | 56,95 | 56,80 | +0,09% | 56,71 | 57,08 | 56,85 | 56,78 | 56,80 | 109 | 4.787.203 |
| 1/4/2024 | 56,99 | 56,75 | -0,11% | 56,75 | 57,09 | 56,94 | 56,85 | 56,93 | 411 | 23.665.398 |
| 28/3/2024 | 56,80 | 56,81 | 0,00% | 56,66 | 56,99 | 56,81 | 56,85 | 56,91 | 716 | 9.352.079 |
| 27/3/2024 | 56,90 | 56,81 | -0,23% | 56,65 | 56,90 | 56,75 | 56,72 | 56,81 | 91 | 7.877.025 |
| 26/3/2024 | 56,95 | 56,94 | -0,02% | 56,82 | 56,95 | 56,92 | 56,87 | 56,95 | 89 | 6.574.819 |
| 25/3/2024 | 56,82 | 56,95 | +0,25% | 56,63 | 56,99 | 56,80 | 56,63 | 56,95 | 176 | 10.672.846 |
| 22/3/2024 | 56,95 | 56,81 | -0,12% | 56,55 | 56,98 | 56,82 | 56,67 | 56,86 | 115 | 4.523.485 |
| 21/3/2024 | 56,69 | 56,88 | +0,39% | 56,21 | 56,99 | 56,77 | 56,80 | 56,89 | 121 | 5.592.063 |
| 20/3/2024 | 56,51 | 56,66 | -0,33% | 56,50 | 56,98 | 56,61 | 56,66 | 56,69 | 72 | 2.745.999 |
| 19/3/2024 | 57,00 | 56,85 | -0,26% | 56,21 | 57,00 | 56,60 | 56,32 | 56,85 | 143 | 9.407.871 |
| 18/3/2024 | 56,57 | 57,00 | +0,76% | 56,57 | 57,42 | 56,94 | 56,83 | 57,00 | 76 | 3.558.840 |
| 15/3/2024 | 55,18 | 56,57 | +1,02% | 55,18 | 56,57 | 56,16 | 56,38 | 56,57 | 119 | 11.048.487 |
| 14/3/2024 | 55,68 | 56,00 | +0,57% | 55,66 | 56,62 | 55,85 | 56,00 | 56,14 | 120 | 7.741.392 |
| 13/3/2024 | 55,36 | 55,68 | +0,29% | 55,01 | 55,70 | 55,46 | 55,41 | 55,68 | 131 | 4.492.916 |
| 12/3/2024 | 55,56 | 55,52 | -0,05% | 55,04 | 56,09 | 55,65 | 55,40 | 55,70 | 145 | 5.921.217 |
| 11/3/2024 | 56,70 | 55,55 | -1,79% | 55,01 | 56,70 | 55,56 | 55,20 | 55,55 | 386 | 21.053.246 |
| 8/3/2024 | 56,98 | 56,56 | -1,38% | 56,40 | 57,47 | 56,81 | 0,00 | 0,00 | 275 | 8.334.147 |
| 7/3/2024 | 57,60 | 57,35 | -0,23% | 57,35 | 57,79 | 57,49 | 57,35 | 57,50 | 89 | 6.163.263 |
| 6/3/2024 | 57,89 | 57,48 | +0,07% | 56,52 | 57,89 | 57,24 | 57,50 | 57,55 | 150 | 8.397.547 |
| 5/3/2024 | 57,35 | 57,44 | +0,16% | 57,00 | 58,26 | 57,15 | 57,30 | 57,45 | 182 | 22.982.775 |
| 4/3/2024 | 57,80 | 57,35 | -0,78% | 57,04 | 57,82 | 57,49 | 57,31 | 57,36 | 160 | 6.382.264 |
| 1/3/2024 | 57,75 | 57,80 | +0,03% | 57,42 | 58,24 | 57,70 | 57,72 | 57,80 | 134 | 12.047.772 |
| 29/2/2024 | 57,39 | 57,78 | +0,71% | 57,27 | 57,78 | 57,53 | 57,56 | 57,75 | 123 | 5.563.609 |
| 28/2/2024 | 57,36 | 57,37 | 0,00% | 57,00 | 57,42 | 57,19 | 57,15 | 57,36 | 180 | 13.107.955 |
| 27/2/2024 | 57,50 | 57,37 | -0,23% | 57,37 | 57,70 | 57,49 | 57,35 | 57,37 | 119 | 7.313.989 |
| 26/2/2024 | 57,60 | 57,50 | +0,02% | 57,15 | 57,70 | 57,32 | 57,31 | 57,51 | 173 | 13.407.233 |
| 23/2/2024 | 57,58 | 57,49 | +0,21% | 57,41 | 57,61 | 57,53 | 0,00 | 0,00 | 95 | 3.757.023 |
| 22/2/2024 | 57,65 | 57,37 | -0,49% | 57,37 | 57,95 | 57,52 | 57,36 | 57,37 | 165 | 12.689.260 |
| 21/2/2024 | 57,60 | 57,65 | +0,03% | 57,40 | 57,65 | 57,52 | 57,60 | 57,65 | 105 | 8.243.357 |
| 20/2/2024 | 57,50 | 57,63 | -0,02% | 57,35 | 57,63 | 57,49 | 57,50 | 57,63 | 180 | 10.647.754 |
| 19/2/2024 | 57,66 | 57,64 | 0,00% | 57,42 | 57,66 | 57,61 | 57,53 | 57,64 | 92 | 4.557.320 |
| 16/2/2024 | 57,93 | 57,64 | +0,44% | 57,31 | 57,96 | 57,56 | 57,55 | 57,64 | 180 | 14.345.431 |
| 15/2/2024 | 57,99 | 57,39 | -0,02% | 57,39 | 57,99 | 57,66 | 57,33 | 57,45 | 154 | 7.894.499 |
| 14/2/2024 | 57,84 | 57,40 | -0,76% | 57,40 | 57,84 | 57,57 | 57,40 | 57,54 | 98 | 4.871.180 |
| 9/2/2024 | 57,39 | 57,84 | +0,78% | 57,00 | 58,15 | 57,40 | 0,00 | 0,00 | 167 | 10.086.096 |
| 8/2/2024 | 58,00 | 57,39 | -2,28% | 57,18 | 58,09 | 57,60 | 57,38 | 57,39 | 211 | 10.996.712 |
| 7/2/2024 | 58,75 | 58,73 | -0,03% | 58,71 | 58,87 | 58,76 | 58,73 | 58,82 | 122 | 9.079.379 |
| 6/2/2024 | 58,77 | 58,75 | +0,17% | 58,61 | 58,82 | 58,71 | 58,65 | 58,75 | 96 | 6.711.118 |
| 5/2/2024 | 58,75 | 58,65 | 0,00% | 58,64 | 58,87 | 58,74 | 58,67 | 58,78 | 105 | 3.712.401 |
| 2/2/2024 | 58,87 | 58,65 | -0,14% | 58,60 | 58,87 | 58,65 | 58,60 | 58,65 | 347 | 11.689.347 |
| 1/2/2024 | 58,87 | 58,73 | -0,20% | 58,68 | 58,87 | 58,76 | 58,71 | 58,73 | 105 | 4.754.182 |
| 31/1/2024 | 58,85 | 58,85 | 0,00% | 58,56 | 58,87 | 58,75 | 58,73 | 58,87 | 101 | 6.045.597 |
| 30/1/2024 | 58,93 | 58,85 | -0,17% | 58,57 | 58,99 | 58,80 | 58,61 | 58,86 | 136 | 7.486.062 |
| 29/1/2024 | 58,89 | 58,95 | +0,10% | 58,46 | 59,31 | 58,83 | 58,93 | 58,95 | 99 | 4.836.563 |
| 26/1/2024 | 59,08 | 58,89 | +1,12% | 58,08 | 59,08 | 58,48 | 58,33 | 58,83 | 147 | 9.223.252 |
| 25/1/2024 | 58,07 | 58,24 | +0,29% | 57,80 | 58,30 | 58,18 | 58,24 | 58,25 | 62 | 3.322.397 |
| 24/1/2024 | 58,20 | 58,07 | -0,19% | 58,07 | 58,20 | 58,17 | 58,07 | 58,19 | 92 | 3.885.813 |
| 23/1/2024 | 58,04 | 58,18 | +0,24% | 57,00 | 58,41 | 57,81 | 58,15 | 58,20 | 177 | 14.423.825 |
| 22/1/2024 | 58,35 | 58,04 | -0,21% | 57,86 | 58,40 | 58,17 | 58,08 | 58,24 | 576 | 8.697.305 |
| 19/1/2024 | 57,95 | 58,16 | +0,45% | 57,93 | 58,60 | 58,27 | 58,16 | 58,35 | 157 | 8.537.159 |
| 18/1/2024 | 59,10 | 57,90 | -1,95% | 57,77 | 59,10 | 58,26 | 57,90 | 58,00 | 1.029 | 25.739.847 |
| 17/1/2024 | 59,15 | 59,05 | +0,05% | 58,50 | 59,15 | 58,78 | 58,94 | 59,05 | 145 | 13.750.391 |
| 16/1/2024 | 59,37 | 59,02 | -0,81% | 58,96 | 59,60 | 59,21 | 58,97 | 59,02 | 636 | 8.775.881 |
| 15/1/2024 | 59,48 | 59,50 | +0,92% | 58,96 | 59,64 | 59,31 | 59,38 | 59,50 | 113 | 8.690.190 |
| 12/1/2024 | 60,13 | 58,96 | -0,29% | 58,54 | 60,13 | 58,76 | 58,59 | 58,97 | 137 | 13.028.753 |
| 11/1/2024 | 59,62 | 59,13 | -0,82% | 58,51 | 59,62 | 59,00 | 59,08 | 59,14 | 175 | 8.950.979 |
| 10/1/2024 | 59,75 | 59,62 | +0,34% | 59,01 | 59,75 | 59,37 | 59,10 | 59,62 | 128 | 11.173.656 |
| 9/1/2024 | 59,79 | 59,42 | -1,95% | 59,22 | 59,79 | 59,54 | 59,40 | 59,42 | 160 | 13.224.693 |
| 8/1/2024 | 60,69 | 60,60 | -0,15% | 60,16 | 60,97 | 60,55 | 60,35 | 60,64 | 182 | 15.799.635 |
| 5/1/2024 | 60,18 | 60,69 | +0,76% | 60,00 | 60,79 | 60,27 | 60,50 | 60,69 | 122 | 6.684.468 |
| 4/1/2024 | 59,99 | 60,23 | +0,40% | 59,99 | 60,24 | 60,08 | 60,10 | 60,23 | 72 | 3.256.604 |
| 3/1/2024 | 59,44 | 59,99 | +0,50% | 59,44 | 60,30 | 59,95 | 59,91 | 60,00 | 153 | 9.358.263 |
| 2/1/2024 | 59,35 | 59,69 | +1,08% | 59,11 | 59,80 | 59,41 | 59,45 | 59,69 | 138 | 7.052.334 |
| 28/12/2023 | 58,49 | 59,05 | +0,94% | 58,30 | 59,47 | 58,58 | 58,99 | 59,40 | 160 | 13.977.924 |
| 27/12/2023 | 58,45 | 58,50 | +0,27% | 58,36 | 58,50 | 58,45 | 58,48 | 58,50 | 95 | 5.892.257 |
| 26/12/2023 | 58,39 | 58,34 | -0,05% | 58,00 | 58,47 | 58,31 | 58,36 | 58,45 | 145 | 8.706.291 |
| 22/12/2023 | 58,46 | 58,37 | +0,36% | 57,70 | 58,46 | 58,07 | 58,31 | 58,45 | 175 | 16.615.061 |
| 21/12/2023 | 57,86 | 58,16 | +0,54% | 57,85 | 58,45 | 58,01 | 58,16 | 58,18 | 197 | 9.333.903 |
| 20/12/2023 | 58,00 | 57,85 | -0,09% | 57,74 | 58,00 | 57,92 | 57,79 | 57,85 | 136 | 7.871.887 |
| 19/12/2023 | 57,82 | 57,90 | 0,00% | 57,70 | 58,18 | 57,91 | 57,90 | 58,00 | 143 | 11.767.490 |
| 18/12/2023 | 57,95 | 57,90 | -0,09% | 57,82 | 57,99 | 57,95 | 57,90 | 57,98 | 249 | 9.173.970 |
| 15/12/2023 | 57,96 | 57,95 | +0,22% | 57,90 | 57,99 | 57,96 | 57,93 | 57,95 | 109 | 4.504.143 |
| 14/12/2023 | 57,99 | 57,82 | +0,05% | 57,50 | 57,99 | 57,75 | 57,66 | 57,82 | 148 | 5.065.221 |
| 13/12/2023 | 57,99 | 57,79 | -0,34% | 57,57 | 58,18 | 57,86 | 57,61 | 57,80 | 122 | 7.053.477 |
| 12/12/2023 | 58,29 | 57,99 | +0,24% | 57,81 | 58,29 | 58,16 | 57,87 | 57,99 | 83 | 8.305.407 |
| 11/12/2023 | 58,48 | 57,85 | -1,14% | 57,52 | 58,48 | 57,99 | 57,84 | 57,85 | 115 | 6.449.084 |
| 8/12/2023 | 58,79 | 58,52 | -0,36% | 55,00 | 58,79 | 57,88 | 58,12 | 58,52 | 236 | 33.642.028 |
| 7/12/2023 | 58,78 | 58,73 | +0,14% | 58,51 | 58,78 | 58,66 | 58,67 | 58,73 | 144 | 7.966.278 |
| 6/12/2023 | 58,78 | 58,65 | -0,26% | 58,04 | 58,79 | 58,50 | 58,66 | 58,69 | 332 | 9.331.856 |
| 5/12/2023 | 58,50 | 58,80 | +0,51% | 58,41 | 58,80 | 58,56 | 58,66 | 58,80 | 128 | 9.645.606 |
| 4/12/2023 | 58,68 | 58,50 | -0,09% | 58,20 | 58,68 | 58,45 | 58,45 | 58,50 | 146 | 10.580.743 |
| 1/12/2023 | 58,50 | 58,55 | +1,21% | 58,00 | 58,57 | 58,22 | 58,10 | 58,54 | 348 | 9.496.898 |
| 30/11/2023 | 57,99 | 57,85 | +0,09% | 57,80 | 58,29 | 58,00 | 57,85 | 58,03 | 189 | 6.044.021 |
| 29/11/2023 | 58,37 | 57,80 | +0,23% | 57,51 | 58,37 | 57,71 | 57,80 | 57,97 | 107 | 13.736.759 |
| 28/11/2023 | 58,10 | 57,67 | -0,59% | 57,55 | 58,39 | 57,78 | 57,65 | 57,67 | 201 | 17.918.029 |
| 27/11/2023 | 58,50 | 58,01 | -0,41% | 58,00 | 58,50 | 58,21 | 58,02 | 58,20 | 133 | 11.066.492 |
| 24/11/2023 | 58,28 | 58,25 | +0,33% | 58,06 | 58,35 | 58,20 | 58,08 | 58,25 | 81 | 4.301.285 |
| 23/11/2023 | 58,04 | 58,06 | +0,02% | 57,80 | 58,20 | 58,04 | 58,06 | 58,18 | 101 | 6.216.680 |
| 22/11/2023 | 58,10 | 58,05 | -0,02% | 57,50 | 58,49 | 57,83 | 58,04 | 58,05 | 261 | 16.807.495 |
| 21/11/2023 | 58,49 | 58,06 | -0,74% | 58,00 | 58,49 | 58,17 | 58,05 | 58,18 | 165 | 9.000.341 |
| 20/11/2023 | 58,29 | 58,49 | +0,67% | 58,15 | 58,49 | 58,28 | 58,35 | 58,47 | 95 | 7.005.942 |
| 17/11/2023 | 58,19 | 58,10 | -0,02% | 58,00 | 58,29 | 58,14 | 58,10 | 58,29 | 109 | 6.512.420 |
| 16/11/2023 | 57,99 | 58,11 | +0,21% | 57,98 | 58,19 | 58,07 | 58,11 | 58,12 | 482 | 15.295.737 |
| 14/11/2023 | 58,19 | 57,99 | +0,16% | 57,93 | 58,19 | 58,10 | 57,97 | 57,99 | 132 | 11.114.743 |
| 13/11/2023 | 58,18 | 57,90 | +0,50% | 57,60 | 58,38 | 58,03 | 57,85 | 57,90 | 110 | 7.300.976 |
| 10/11/2023 | 58,00 | 57,61 | -0,62% | 57,61 | 58,00 | 57,83 | 57,62 | 57,74 | 131 | 6.414.337 |
| 9/11/2023 | 57,92 | 57,97 | -0,91% | 57,41 | 58,05 | 57,75 | 57,95 | 57,97 | 275 | 18.239.980 |
| 8/11/2023 | 58,75 | 58,50 | -0,41% | 58,45 | 58,75 | 58,53 | 58,45 | 58,57 | 217 | 16.897.619 |
| 7/11/2023 | 58,92 | 58,74 | -0,31% | 58,65 | 59,13 | 58,85 | 58,70 | 58,74 | 219 | 16.666.342 |
| 6/11/2023 | 58,95 | 58,92 | -0,14% | 58,20 | 59,14 | 58,68 | 58,80 | 58,92 | 181 | 16.966.213 |
| 3/11/2023 | 59,36 | 59,00 | -0,61% | 58,50 | 59,40 | 59,09 | 58,95 | 59,00 | 243 | 13.112.769 |
| 1/11/2023 | 59,16 | 59,36 | +1,12% | 58,70 | 59,49 | 59,04 | 58,71 | 59,36 | 324 | 11.484.570 |
| 31/10/2023 | 59,20 | 58,70 | -0,88% | 58,70 | 59,23 | 59,13 | 58,71 | 59,13 | 102 | 4.896.409 |
| 30/10/2023 | 59,15 | 59,22 | +0,12% | 58,75 | 59,25 | 59,16 | 59,10 | 59,22 | 368 | 7.283.487 |
| 27/10/2023 | 58,99 | 59,15 | +0,27% | 58,40 | 59,24 | 58,83 | 58,86 | 59,16 | 172 | 9.931.239 |
| 26/10/2023 | 58,11 | 58,99 | +1,53% | 57,87 | 58,99 | 57,98 | 58,12 | 58,90 | 175 | 11.057.408 |
| 25/10/2023 | 59,25 | 58,10 | -0,17% | 58,09 | 59,25 | 58,22 | 58,08 | 58,10 | 193 | 19.051.460 |
| 24/10/2023 | 59,00 | 58,20 | -1,36% | 58,18 | 59,00 | 58,46 | 58,19 | 58,20 | 430 | 20.283.076 |
| 23/10/2023 | 58,75 | 59,00 | +0,41% | 58,38 | 59,35 | 58,89 | 58,95 | 59,00 | 131 | 4.564.564 |
| 20/10/2023 | 59,50 | 58,76 | -0,91% | 58,50 | 59,69 | 58,73 | 58,76 | 58,78 | 189 | 10.660.896 |
| 19/10/2023 | 59,40 | 59,30 | -0,07% | 59,00 | 59,57 | 59,38 | 59,26 | 59,30 | 95 | 5.125.328 |
| 18/10/2023 | 59,42 | 59,34 | -0,17% | 59,01 | 59,44 | 59,32 | 59,11 | 59,41 | 218 | 7.213.375 |
| 17/10/2023 | 59,04 | 59,44 | +0,44% | 59,04 | 59,63 | 59,30 | 59,40 | 59,44 | 167 | 11.237.764 |
| 16/10/2023 | 58,68 | 59,18 | +1,51% | 58,42 | 59,94 | 58,94 | 59,02 | 59,18 | 283 | 20.099.691 |
| 13/10/2023 | 58,41 | 58,30 | -0,68% | 58,05 | 58,70 | 58,32 | 58,29 | 58,43 | 316 | 25.137.999 |
| 11/10/2023 | 58,14 | 58,70 | 0,00% | 58,14 | 58,99 | 58,61 | 58,68 | 58,70 | 238 | 18.116.979 |
| 10/10/2023 | 59,01 | 58,70 | -1,99% | 58,00 | 59,80 | 58,80 | 58,72 | 58,87 | 1.680 | 61.744.304 |
| 9/10/2023 | 59,92 | 59,89 | -0,35% | 59,16 | 59,93 | 59,64 | 59,50 | 59,89 | 309 | 27.184.666 |
| 6/10/2023 | 60,58 | 60,10 | -0,76% | 60,04 | 60,60 | 60,39 | 60,10 | 60,22 | 877 | 28.625.802 |
| 5/10/2023 | 60,60 | 60,56 | -0,07% | 60,02 | 60,60 | 60,36 | 60,12 | 60,35 | 249 | 34.632.316 |
| 4/10/2023 | 60,60 | 60,60 | +0,02% | 60,40 | 60,60 | 60,57 | 60,42 | 60,60 | 132 | 15.489.626 |
| 3/10/2023 | 60,60 | 60,59 | +0,40% | 60,29 | 60,60 | 60,47 | 60,48 | 60,59 | 147 | 12.735.154 |
| 2/10/2023 | 61,00 | 60,35 | -1,00% | 60,17 | 61,00 | 60,48 | 60,35 | 60,58 | 2.458 | 25.746.337 |
| 29/9/2023 | 61,20 | 60,96 | -0,07% | 60,37 | 61,20 | 60,82 | 60,75 | 60,95 | 777 | 23.941.566 |
| 28/9/2023 | 61,00 | 61,00 | +0,16% | 60,90 | 61,35 | 61,03 | 60,97 | 61,00 | 124 | 15.123.429 |
| 27/9/2023 | 61,48 | 60,90 | -0,16% | 60,80 | 61,49 | 61,00 | 60,82 | 60,99 | 195 | 14.703.247 |
| 26/9/2023 | 61,07 | 61,00 | -0,81% | 60,90 | 61,50 | 61,24 | 61,00 | 61,48 | 463 | 23.449.965 |
| 25/9/2023 | 61,49 | 61,50 | +0,16% | 61,32 | 61,65 | 61,47 | 61,45 | 61,50 | 145 | 12.713.883 |
| 22/9/2023 | 61,98 | 61,40 | -0,08% | 61,07 | 61,99 | 61,49 | 61,35 | 61,45 | 351 | 20.963.232 |
| 21/9/2023 | 62,65 | 61,45 | -1,92% | 61,40 | 62,65 | 61,75 | 61,41 | 61,45 | 537 | 36.459.926 |
| 20/9/2023 | 62,84 | 62,65 | -0,37% | 62,01 | 62,84 | 62,31 | 62,25 | 62,65 | 630 | 29.005.726 |
| 19/9/2023 | 62,38 | 62,88 | +0,80% | 62,27 | 63,00 | 62,70 | 62,66 | 62,88 | 153 | 14.753.608 |
| 18/9/2023 | 62,19 | 62,38 | +0,35% | 61,97 | 62,43 | 62,17 | 62,20 | 62,38 | 295 | 34.838.435 |
| 15/9/2023 | 63,98 | 62,16 | -2,84% | 62,02 | 63,98 | 62,45 | 62,15 | 62,18 | 2.919 | 44.209.400 |
| 14/9/2023 | 64,20 | 63,98 | -0,34% | 62,02 | 64,52 | 63,56 | 63,63 | 63,99 | 283 | 16.890.171 |
| 13/9/2023 | 64,25 | 64,20 | -0,03% | 64,07 | 64,79 | 64,32 | 64,20 | 64,31 | 354 | 10.857.225 |
| 12/9/2023 | 64,79 | 64,22 | -0,90% | 64,17 | 64,80 | 64,48 | 64,22 | 64,55 | 173 | 16.875.825 |
| 11/9/2023 | 64,95 | 64,80 | -1,32% | 64,03 | 65,48 | 64,86 | 64,79 | 64,80 | 197 | 12.908.826 |