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: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SIMH3 - SIMPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,31 | 3,32 | -0,60% | 3,29 | 3,39 | 3,34 | 3,31 | 3,32 | 3.593 | 1.065.543.700 |
| 20/1/2025 | 3,27 | 3,34 | +1,21% | 3,20 | 3,43 | 3,32 | 3,34 | 3,37 | 4.791 | 1.328.945.500 |
| 17/1/2025 | 3,37 | 3,30 | -1,20% | 3,27 | 3,41 | 3,34 | 3,30 | 3,31 | 6.680 | 1.263.803.800 |
| 16/1/2025 | 3,47 | 3,34 | -3,75% | 3,28 | 3,47 | 3,33 | 3,31 | 3,34 | 4.854 | 1.457.712.000 |
| 15/1/2025 | 3,37 | 3,47 | +4,52% | 3,34 | 3,53 | 3,42 | 3,47 | 3,50 | 7.965 | 2.227.818.600 |
| 14/1/2025 | 3,28 | 3,32 | +1,84% | 3,21 | 3,34 | 3,27 | 3,31 | 3,33 | 4.776 | 1.181.493.700 |
| 13/1/2025 | 3,35 | 3,26 | -2,98% | 3,23 | 3,38 | 3,29 | 3,25 | 3,28 | 3.936 | 1.268.198.500 |
| 10/1/2025 | 3,43 | 3,36 | -2,33% | 3,28 | 3,43 | 3,33 | 3,35 | 3,36 | 5.255 | 1.880.217.300 |
| 9/1/2025 | 3,45 | 3,44 | -1,99% | 3,40 | 3,53 | 3,46 | 3,41 | 3,45 | 2.849 | 706.121.300 |
| 8/1/2025 | 3,52 | 3,51 | -1,13% | 3,37 | 3,54 | 3,45 | 3,48 | 3,51 | 4.339 | 841.930.800 |
| 7/1/2025 | 3,59 | 3,55 | 0,00% | 3,55 | 3,67 | 3,60 | 3,55 | 3,58 | 3.551 | 735.276.300 |
| 6/1/2025 | 3,46 | 3,55 | +4,11% | 3,44 | 3,58 | 3,51 | 3,54 | 3,56 | 6.303 | 1.183.516.400 |
| 3/1/2025 | 3,38 | 3,41 | 0,00% | 3,35 | 3,50 | 3,42 | 3,40 | 3,42 | 3.331 | 750.825.600 |
| 2/1/2025 | 3,51 | 3,41 | -2,85% | 3,33 | 3,56 | 3,40 | 3,41 | 3,44 | 5.375 | 1.088.885.600 |
| 30/12/2024 | 3,50 | 3,51 | -0,28% | 3,39 | 3,57 | 3,46 | 3,51 | 3,52 | 6.784 | 818.216.700 |
| 27/12/2024 | 3,57 | 3,52 | +0,28% | 3,38 | 3,61 | 3,47 | 3,51 | 3,52 | 6.170 | 1.279.715.600 |
| 26/12/2024 | 3,59 | 3,51 | -2,23% | 3,46 | 3,62 | 3,51 | 3,50 | 3,51 | 5.521 | 1.471.757.800 |
| 23/12/2024 | 3,57 | 3,59 | -0,55% | 3,50 | 3,64 | 3,56 | 3,58 | 3,59 | 6.835 | 1.281.291.200 |
| 20/12/2024 | 3,31 | 3,61 | +9,73% | 3,30 | 3,80 | 3,60 | 3,61 | 3,64 | 12.465 | 5.117.962.300 |
| 19/12/2024 | 3,34 | 3,29 | -0,30% | 3,23 | 3,35 | 3,28 | 3,29 | 3,30 | 9.313 | 2.418.374.300 |
| 18/12/2024 | 3,46 | 3,30 | -5,44% | 3,23 | 3,50 | 3,34 | 3,29 | 3,30 | 10.057 | 2.365.156.500 |
| 17/12/2024 | 3,55 | 3,49 | 0,00% | 3,45 | 3,61 | 3,51 | 3,49 | 3,52 | 7.074 | 2.790.822.400 |
| 16/12/2024 | 3,70 | 3,49 | -5,93% | 3,43 | 3,78 | 3,56 | 3,48 | 3,49 | 9.133 | 4.115.296.700 |
| 13/12/2024 | 4,01 | 3,71 | -8,17% | 3,68 | 4,08 | 3,80 | 3,70 | 3,71 | 7.417 | 4.638.325.600 |
| 12/12/2024 | 4,21 | 4,04 | -6,70% | 4,01 | 4,27 | 4,08 | 4,03 | 4,04 | 6.195 | 1.878.999.200 |
| 11/12/2024 | 4,23 | 4,33 | +3,10% | 4,12 | 4,53 | 4,28 | 4,31 | 4,33 | 7.994 | 2.680.223.100 |
| 10/12/2024 | 3,95 | 4,20 | +7,69% | 3,94 | 4,23 | 4,09 | 4,19 | 4,22 | 8.977 | 1.985.553.800 |
| 9/12/2024 | 4,07 | 3,90 | -2,99% | 3,86 | 4,12 | 3,94 | 3,89 | 3,90 | 7.406 | 2.111.609.600 |
| 6/12/2024 | 4,23 | 4,02 | -4,29% | 4,02 | 4,28 | 4,09 | 4,02 | 4,03 | 6.149 | 1.949.073.100 |
| 5/12/2024 | 4,35 | 4,20 | -1,64% | 4,20 | 4,48 | 4,31 | 4,20 | 4,24 | 8.238 | 2.224.810.100 |
| 4/12/2024 | 4,42 | 4,27 | -3,17% | 4,27 | 4,50 | 4,37 | 4,27 | 4,30 | 6.079 | 1.752.889.700 |
| 3/12/2024 | 4,44 | 4,41 | -1,12% | 4,33 | 4,56 | 4,42 | 4,40 | 4,42 | 11.358 | 3.038.736.300 |
| 2/12/2024 | 4,59 | 4,46 | -3,46% | 4,44 | 4,61 | 4,50 | 4,45 | 4,47 | 6.618 | 2.050.128.600 |
| 29/11/2024 | 4,69 | 4,62 | -0,22% | 4,35 | 4,70 | 4,53 | 4,62 | 4,65 | 11.096 | 4.246.766.900 |
| 28/11/2024 | 5,12 | 4,63 | -9,92% | 4,61 | 5,13 | 4,83 | 4,63 | 4,66 | 11.739 | 5.441.646.800 |
| 27/11/2024 | 5,54 | 5,14 | -7,22% | 5,14 | 5,61 | 5,30 | 5,14 | 5,18 | 6.005 | 1.925.363.300 |
| 26/11/2024 | 5,62 | 5,54 | -1,42% | 5,46 | 5,69 | 5,58 | 5,54 | 5,58 | 8.018 | 2.645.187.600 |
| 25/11/2024 | 5,47 | 5,62 | +3,12% | 5,28 | 5,75 | 5,50 | 5,62 | 5,67 | 6.202 | 2.408.841.400 |
| 22/11/2024 | 5,26 | 5,45 | +4,21% | 5,13 | 5,45 | 5,31 | 5,43 | 5,45 | 4.274 | 2.323.145.800 |
| 21/11/2024 | 5,18 | 5,23 | 0,00% | 5,04 | 5,30 | 5,16 | 5,23 | 5,29 | 4.984 | 2.028.903.700 |
| 19/11/2024 | 5,06 | 5,23 | +4,39% | 4,96 | 5,25 | 5,16 | 5,21 | 5,23 | 4.997 | 1.739.484.200 |
| 18/11/2024 | 5,00 | 5,01 | -0,79% | 4,92 | 5,25 | 5,05 | 5,01 | 5,02 | 6.754 | 1.635.142.800 |
| 14/11/2024 | 5,10 | 5,05 | -1,94% | 5,01 | 5,24 | 5,08 | 5,05 | 5,06 | 6.768 | 2.398.428.800 |
| 13/11/2024 | 5,35 | 5,15 | -1,90% | 5,05 | 5,42 | 5,17 | 5,15 | 5,20 | 5.579 | 2.318.485.000 |
| 12/11/2024 | 5,33 | 5,25 | -1,50% | 5,23 | 5,39 | 5,30 | 5,25 | 5,28 | 3.417 | 1.158.235.500 |
| 11/11/2024 | 5,17 | 5,33 | +3,50% | 5,14 | 5,34 | 5,26 | 5,29 | 5,33 | 4.363 | 1.323.562.100 |
| 8/11/2024 | 5,25 | 5,15 | -2,83% | 5,08 | 5,28 | 5,16 | 5,15 | 5,17 | 4.825 | 2.193.551.400 |
| 7/11/2024 | 5,62 | 5,30 | -5,36% | 5,30 | 5,70 | 5,46 | 5,30 | 5,34 | 4.598 | 1.582.593.500 |
| 6/11/2024 | 5,34 | 5,60 | +0,54% | 5,27 | 5,72 | 5,48 | 5,60 | 5,63 | 6.700 | 2.434.761.300 |
| 5/11/2024 | 5,38 | 5,57 | +2,39% | 5,25 | 5,57 | 5,44 | 5,55 | 5,57 | 5.797 | 1.770.123.500 |
| 4/11/2024 | 5,08 | 5,44 | +9,24% | 5,05 | 5,46 | 5,33 | 5,41 | 5,44 | 5.872 | 2.083.877.000 |
| 1/11/2024 | 5,38 | 4,98 | -6,92% | 4,96 | 5,42 | 5,12 | 4,98 | 4,99 | 6.089 | 1.835.491.300 |
| 31/10/2024 | 5,42 | 5,35 | -2,37% | 5,35 | 5,60 | 5,45 | 5,35 | 5,38 | 3.625 | 1.275.312.700 |
| 30/10/2024 | 5,38 | 5,48 | +2,05% | 5,31 | 5,51 | 5,45 | 5,46 | 5,48 | 3.334 | 1.080.625.200 |
| 29/10/2024 | 5,44 | 5,37 | -1,29% | 5,35 | 5,53 | 5,43 | 5,37 | 5,38 | 3.356 | 942.029.400 |
| 28/10/2024 | 5,35 | 5,44 | +2,64% | 5,34 | 5,55 | 5,49 | 5,44 | 5,46 | 5.794 | 1.766.057.200 |
| 25/10/2024 | 5,46 | 5,30 | -2,03% | 5,26 | 5,54 | 5,35 | 5,30 | 5,31 | 3.607 | 1.292.186.800 |
| 24/10/2024 | 5,22 | 5,41 | +3,05% | 5,15 | 5,43 | 5,28 | 5,40 | 5,42 | 5.207 | 1.418.898.300 |
| 23/10/2024 | 5,11 | 5,25 | +1,94% | 5,11 | 5,38 | 5,25 | 5,25 | 5,28 | 3.416 | 1.322.855.800 |
| 22/10/2024 | 5,10 | 5,15 | 0,00% | 5,02 | 5,27 | 5,11 | 5,15 | 5,19 | 4.819 | 1.669.159.400 |
| 21/10/2024 | 5,11 | 5,15 | +0,78% | 5,08 | 5,19 | 5,14 | 5,15 | 5,16 | 3.412 | 1.354.407.100 |
| 18/10/2024 | 5,08 | 5,11 | +0,59% | 5,03 | 5,17 | 5,07 | 5,09 | 5,11 | 5.104 | 1.184.538.000 |
| 17/10/2024 | 5,10 | 5,08 | -0,97% | 5,01 | 5,12 | 5,06 | 5,07 | 5,08 | 6.290 | 1.420.780.500 |
| 16/10/2024 | 5,12 | 5,13 | -0,39% | 5,04 | 5,25 | 5,15 | 5,13 | 5,17 | 4.652 | 1.471.306.600 |
| 15/10/2024 | 5,20 | 5,15 | -0,96% | 5,08 | 5,30 | 5,15 | 5,13 | 5,15 | 5.728 | 1.359.203.000 |
| 14/10/2024 | 4,98 | 5,20 | +4,21% | 4,89 | 5,31 | 5,10 | 5,20 | 5,21 | 6.781 | 2.529.264.800 |
| 11/10/2024 | 4,97 | 4,99 | +0,60% | 4,84 | 4,99 | 4,91 | 4,96 | 4,99 | 6.206 | 2.261.082.400 |
| 10/10/2024 | 5,01 | 4,96 | -0,80% | 4,92 | 5,08 | 4,98 | 4,96 | 4,97 | 7.975 | 2.533.524.100 |
| 9/10/2024 | 5,12 | 5,00 | -3,29% | 5,00 | 5,15 | 5,05 | 5,00 | 5,01 | 6.050 | 2.611.938.100 |
| 8/10/2024 | 5,16 | 5,17 | -0,19% | 5,02 | 5,22 | 5,10 | 5,14 | 5,17 | 8.221 | 3.568.231.100 |
| 7/10/2024 | 5,32 | 5,18 | -1,15% | 5,13 | 5,35 | 5,20 | 5,17 | 5,18 | 6.268 | 2.835.380.400 |
| 4/10/2024 | 5,23 | 5,24 | 0,00% | 5,18 | 5,29 | 5,23 | 5,23 | 5,24 | 5.433 | 1.598.832.900 |
| 3/10/2024 | 5,38 | 5,24 | -3,50% | 5,17 | 5,38 | 5,24 | 5,23 | 5,26 | 7.231 | 4.208.036.900 |
| 2/10/2024 | 5,86 | 5,43 | -5,07% | 5,43 | 5,92 | 5,63 | 5,42 | 5,43 | 7.723 | 3.389.702.300 |
| 1/10/2024 | 5,65 | 5,72 | +2,33% | 5,60 | 5,91 | 5,76 | 5,71 | 5,73 | 10.710 | 4.823.395.500 |
| 30/9/2024 | 5,73 | 5,59 | +6,68% | 5,40 | 5,74 | 5,57 | 5,57 | 5,59 | 13.103 | 4.994.134.500 |
| 26/9/2024 | 5,23 | 5,24 | +1,16% | 5,15 | 5,34 | 5,22 | 5,22 | 5,24 | 5.998 | 1.817.361.100 |
| 25/9/2024 | 5,31 | 5,18 | -2,26% | 5,18 | 5,49 | 5,24 | 5,17 | 5,18 | 5.794 | 2.036.550.700 |
| 24/9/2024 | 5,35 | 5,30 | +1,15% | 5,27 | 5,44 | 5,32 | 5,29 | 5,31 | 5.615 | 1.749.863.100 |
| 23/9/2024 | 5,30 | 5,24 | -1,32% | 5,23 | 5,38 | 5,28 | 5,24 | 5,25 | 9.237 | 1.819.320.700 |
| 20/9/2024 | 5,67 | 5,31 | -6,35% | 5,31 | 5,67 | 5,42 | 5,31 | 5,33 | 13.014 | 3.564.751.100 |
| 19/9/2024 | 5,90 | 5,67 | -3,41% | 5,66 | 5,98 | 5,77 | 5,67 | 5,69 | 5.692 | 1.814.195.500 |
| 18/9/2024 | 5,99 | 5,87 | -2,17% | 5,85 | 6,18 | 5,97 | 5,86 | 5,87 | 3.588 | 1.806.111.900 |
| 17/9/2024 | 5,95 | 6,00 | +0,84% | 5,86 | 6,00 | 5,95 | 5,99 | 6,00 | 3.848 | 1.049.428.700 |
| 16/9/2024 | 5,99 | 5,95 | -0,17% | 5,90 | 6,01 | 5,94 | 5,91 | 5,95 | 4.434 | 914.111.300 |
| 13/9/2024 | 5,81 | 5,96 | +3,65% | 5,81 | 6,10 | 5,97 | 5,95 | 5,97 | 8.570 | 2.239.361.100 |
| 12/9/2024 | 5,95 | 5,75 | -3,36% | 5,75 | 5,99 | 5,84 | 5,75 | 5,76 | 4.739 | 1.465.646.400 |
| 11/9/2024 | 5,95 | 5,95 | +0,51% | 5,86 | 6,04 | 5,97 | 5,95 | 5,97 | 4.113 | 1.176.528.000 |
| 10/9/2024 | 5,85 | 5,92 | +1,20% | 5,71 | 5,97 | 5,83 | 5,91 | 5,92 | 5.390 | 1.942.154.500 |
| 9/9/2024 | 6,00 | 5,85 | -1,52% | 5,78 | 6,01 | 5,86 | 5,84 | 5,85 | 5.732 | 1.838.119.800 |
| 6/9/2024 | 6,15 | 5,94 | -3,41% | 5,94 | 6,27 | 6,05 | 5,94 | 5,96 | 5.724 | 1.766.558.300 |
| 5/9/2024 | 6,11 | 6,15 | +0,65% | 6,04 | 6,23 | 6,12 | 6,15 | 6,16 | 3.196 | 1.167.638.200 |
| 4/9/2024 | 6,02 | 6,11 | +1,83% | 6,02 | 6,26 | 6,17 | 6,10 | 6,11 | 3.226 | 1.265.729.600 |
| 3/9/2024 | 6,14 | 6,00 | -1,80% | 5,98 | 6,27 | 6,06 | 6,00 | 6,02 | 5.737 | 2.161.949.000 |
| 2/9/2024 | 6,10 | 6,11 | -0,97% | 6,08 | 6,18 | 6,12 | 6,11 | 6,14 | 3.276 | 1.170.290.800 |
| 30/8/2024 | 6,14 | 6,17 | +0,16% | 6,07 | 6,27 | 6,16 | 6,16 | 6,18 | 6.328 | 2.665.387.100 |
| 29/8/2024 | 6,26 | 6,16 | -3,30% | 6,15 | 6,34 | 6,20 | 6,16 | 6,17 | 8.914 | 2.868.902.500 |
| 28/8/2024 | 6,57 | 6,37 | -4,07% | 6,31 | 6,57 | 6,41 | 6,37 | 6,38 | 7.720 | 3.068.098.400 |
| 27/8/2024 | 6,74 | 6,64 | -2,78% | 6,63 | 6,89 | 6,71 | 6,64 | 6,68 | 6.602 | 2.375.110.700 |
| 26/8/2024 | 6,92 | 6,83 | -1,44% | 6,74 | 6,96 | 6,84 | 6,82 | 6,87 | 6.749 | 1.754.368.600 |
| 23/8/2024 | 6,51 | 6,93 | +6,94% | 6,49 | 6,95 | 6,78 | 6,92 | 6,93 | 5.819 | 2.570.461.500 |
| 22/8/2024 | 6,84 | 6,48 | -5,26% | 6,48 | 6,90 | 6,58 | 6,48 | 6,49 | 4.859 | 2.185.077.900 |
| 21/8/2024 | 7,04 | 6,84 | -2,70% | 6,78 | 7,14 | 6,92 | 6,84 | 6,85 | 5.134 | 2.129.973.500 |
| 20/8/2024 | 7,00 | 7,03 | -0,85% | 6,83 | 7,08 | 6,98 | 7,01 | 7,04 | 7.913 | 2.116.567.600 |
| 19/8/2024 | 6,46 | 7,09 | +9,92% | 6,46 | 7,09 | 6,84 | 7,06 | 7,09 | 6.234 | 2.976.572.600 |
| 16/8/2024 | 6,60 | 6,45 | -2,27% | 6,45 | 6,76 | 6,56 | 6,45 | 6,48 | 6.000 | 2.633.182.700 |
| 15/8/2024 | 6,51 | 6,60 | +0,92% | 6,46 | 6,77 | 6,63 | 6,57 | 6,60 | 5.906 | 2.380.089.100 |
| 14/8/2024 | 6,73 | 6,54 | -2,82% | 6,45 | 6,76 | 6,57 | 6,53 | 6,54 | 6.985 | 2.318.137.200 |
| 13/8/2024 | 6,94 | 6,73 | -1,90% | 6,63 | 7,06 | 6,77 | 6,72 | 6,73 | 8.923 | 3.524.320.500 |
| 12/8/2024 | 6,70 | 6,86 | +3,00% | 6,70 | 7,15 | 6,93 | 6,86 | 6,91 | 6.189 | 3.798.826.300 |
| 9/8/2024 | 6,70 | 6,66 | +3,58% | 6,32 | 6,80 | 6,58 | 6,64 | 6,66 | 7.084 | 2.783.576.400 |
| 8/8/2024 | 6,66 | 6,43 | -4,17% | 6,38 | 6,75 | 6,54 | 6,42 | 6,43 | 6.743 | 2.683.264.600 |
| 7/8/2024 | 6,29 | 6,71 | +11,46% | 6,22 | 6,82 | 6,58 | 6,65 | 6,72 | 9.618 | 3.904.343.100 |
| 6/8/2024 | 6,41 | 6,02 | -5,64% | 6,02 | 6,52 | 6,11 | 6,01 | 6,02 | 6.493 | 2.810.385.400 |
| 5/8/2024 | 6,30 | 6,38 | -2,45% | 6,21 | 6,49 | 6,37 | 6,38 | 6,44 | 6.779 | 2.259.253.000 |
| 2/8/2024 | 6,22 | 6,54 | +5,14% | 6,16 | 6,57 | 6,43 | 6,53 | 6,55 | 4.895 | 2.420.773.700 |
| 1/8/2024 | 6,49 | 6,22 | -1,74% | 6,22 | 6,60 | 6,40 | 6,22 | 6,23 | 5.954 | 2.033.023.000 |
| 31/7/2024 | 5,98 | 6,33 | +6,21% | 5,98 | 6,46 | 6,25 | 6,33 | 6,37 | 6.332 | 2.496.465.500 |
| 30/7/2024 | 6,15 | 5,96 | -3,25% | 5,95 | 6,15 | 5,99 | 5,96 | 6,00 | 4.759 | 1.644.759.900 |
| 29/7/2024 | 6,40 | 6,16 | -3,60% | 6,16 | 6,63 | 6,30 | 6,16 | 6,20 | 3.864 | 1.692.304.300 |
| 26/7/2024 | 6,03 | 6,39 | +7,04% | 6,01 | 6,40 | 6,23 | 6,37 | 6,39 | 4.672 | 1.973.515.800 |
| 25/7/2024 | 6,01 | 5,97 | -1,32% | 5,93 | 6,13 | 5,98 | 5,95 | 5,97 | 4.377 | 1.771.341.300 |
| 24/7/2024 | 6,11 | 6,05 | -1,14% | 5,99 | 6,17 | 6,08 | 6,05 | 6,06 | 5.488 | 1.882.102.100 |
| 23/7/2024 | 6,30 | 6,12 | -3,16% | 6,10 | 6,39 | 6,21 | 6,11 | 6,12 | 4.159 | 1.556.555.800 |
| 22/7/2024 | 6,40 | 6,32 | -0,78% | 6,24 | 6,49 | 6,35 | 6,32 | 6,34 | 5.220 | 1.920.322.300 |
| 19/7/2024 | 6,36 | 6,37 | +0,16% | 6,30 | 6,58 | 6,43 | 6,35 | 6,37 | 6.078 | 1.646.320.900 |
| 18/7/2024 | 6,68 | 6,36 | -6,19% | 6,30 | 6,73 | 6,43 | 6,36 | 6,38 | 8.515 | 2.375.067.100 |
| 17/7/2024 | 6,82 | 6,78 | 0,00% | 6,74 | 6,87 | 6,78 | 6,78 | 6,80 | 4.677 | 1.487.687.500 |
| 16/7/2024 | 6,75 | 6,78 | +0,44% | 6,72 | 6,91 | 6,82 | 6,78 | 6,79 | 3.626 | 1.199.175.800 |
| 15/7/2024 | 6,75 | 6,75 | -0,30% | 6,67 | 6,79 | 6,71 | 6,74 | 6,75 | 3.375 | 1.063.651.300 |
| 12/7/2024 | 7,03 | 6,77 | -3,29% | 6,77 | 7,03 | 6,87 | 6,76 | 6,77 | 4.126 | 1.480.104.300 |
| 11/7/2024 | 7,02 | 7,00 | +1,60% | 6,92 | 7,11 | 7,02 | 7,00 | 7,01 | 5.905 | 1.671.720.500 |
| 10/7/2024 | 7,00 | 6,89 | +0,29% | 6,81 | 7,04 | 6,94 | 6,89 | 6,92 | 6.798 | 2.565.615.600 |
| 9/7/2024 | 6,64 | 6,87 | +2,38% | 6,61 | 6,94 | 6,81 | 6,86 | 6,89 | 5.288 | 1.601.696.000 |
| 8/7/2024 | 6,88 | 6,71 | -2,47% | 6,64 | 6,96 | 6,77 | 6,70 | 6,71 | 8.929 | 2.948.940.200 |
| 5/7/2024 | 6,60 | 6,88 | +4,24% | 6,43 | 6,98 | 6,77 | 6,88 | 6,90 | 8.436 | 4.679.463.100 |
| 4/7/2024 | 5,99 | 6,60 | +12,63% | 5,97 | 6,65 | 6,38 | 6,59 | 6,60 | 9.438 | 4.784.351.000 |
| 3/7/2024 | 5,39 | 5,86 | +9,94% | 5,39 | 5,86 | 5,69 | 5,82 | 5,86 | 7.252 | 3.053.236.700 |
| 2/7/2024 | 5,38 | 5,33 | -0,93% | 5,28 | 5,45 | 5,34 | 5,32 | 5,37 | 7.884 | 2.011.082.900 |
| 1/7/2024 | 5,33 | 5,38 | +0,94% | 5,30 | 5,45 | 5,37 | 5,36 | 5,38 | 7.766 | 1.639.571.400 |
| 28/6/2024 | 5,57 | 5,33 | -4,48% | 5,30 | 5,61 | 5,37 | 5,33 | 5,34 | 5.984 | 2.087.474.500 |
| 27/6/2024 | 5,50 | 5,58 | +1,09% | 5,26 | 5,58 | 5,41 | 5,53 | 5,58 | 7.333 | 3.178.176.600 |
| 26/6/2024 | 5,46 | 5,52 | -0,54% | 5,39 | 5,54 | 5,47 | 5,50 | 5,53 | 4.598 | 956.770.100 |
| 25/6/2024 | 5,58 | 5,55 | -1,25% | 5,53 | 5,70 | 5,58 | 5,55 | 5,58 | 3.229 | 951.629.900 |
| 24/6/2024 | 5,46 | 5,62 | +2,37% | 5,46 | 5,63 | 5,58 | 5,62 | 5,63 | 3.754 | 1.478.100.400 |
| 21/6/2024 | 5,36 | 5,49 | +1,48% | 5,33 | 5,54 | 5,43 | 5,47 | 5,49 | 7.452 | 1.356.227.600 |
| 20/6/2024 | 5,45 | 5,41 | +2,08% | 5,37 | 5,58 | 5,45 | 5,41 | 5,43 | 5.879 | 1.885.976.300 |
| 19/6/2024 | 5,21 | 5,30 | +1,34% | 5,13 | 5,30 | 5,19 | 5,28 | 5,30 | 3.021 | 767.703.300 |
| 18/6/2024 | 5,16 | 5,23 | +1,36% | 5,13 | 5,30 | 5,22 | 5,19 | 5,23 | 5.486 | 1.731.404.000 |
| 17/6/2024 | 5,33 | 5,16 | -4,27% | 5,16 | 5,35 | 5,25 | 5,16 | 5,18 | 5.061 | 1.430.637.900 |
| 14/6/2024 | 5,26 | 5,39 | +2,08% | 5,20 | 5,41 | 5,32 | 5,39 | 5,40 | 4.966 | 1.526.935.000 |
| 13/6/2024 | 5,53 | 5,28 | -4,69% | 5,27 | 5,54 | 5,36 | 5,28 | 5,30 | 6.621 | 2.245.690.300 |
| 12/6/2024 | 5,89 | 5,54 | -3,99% | 5,54 | 5,94 | 5,64 | 5,54 | 5,55 | 7.179 | 2.169.082.800 |
| 11/6/2024 | 5,56 | 5,77 | +4,34% | 5,56 | 5,77 | 5,68 | 5,74 | 5,77 | 5.998 | 1.605.339.700 |
| 10/6/2024 | 5,77 | 5,53 | -4,66% | 5,51 | 5,79 | 5,62 | 5,54 | 5,53 | 8.383 | 2.618.398.600 |
| 7/6/2024 | 6,00 | 5,80 | -5,07% | 5,80 | 6,04 | 5,90 | 5,80 | 5,81 | 6.467 | 2.746.007.100 |
| 6/6/2024 | 6,03 | 6,11 | +2,00% | 6,00 | 6,19 | 6,10 | 6,11 | 6,12 | 5.176 | 2.298.106.900 |
| 5/6/2024 | 6,07 | 5,99 | -1,32% | 5,92 | 6,17 | 6,02 | 5,98 | 6,00 | 851 | 3.536.124.200 |
| 4/6/2024 | 6,27 | 6,07 | -3,19% | 6,07 | 6,28 | 6,14 | 6,07 | 6,09 | 8.308 | 2.719.482.300 |
| 3/6/2024 | 6,03 | 6,27 | +3,98% | 6,03 | 6,34 | 6,23 | 6,25 | 6,29 | 9.425 | 2.599.362.000 |
| 31/5/2024 | 6,02 | 6,03 | +0,17% | 6,00 | 6,09 | 6,02 | 6,01 | 6,03 | 4.682 | 2.569.193.800 |
| 29/5/2024 | 6,00 | 6,02 | -0,50% | 5,96 | 6,11 | 6,02 | 6,02 | 6,03 | 5.999 | 2.540.753.400 |
| 28/5/2024 | 6,22 | 6,05 | -0,82% | 6,02 | 6,40 | 6,19 | 6,05 | 6,09 | 3.789 | 1.665.454.000 |
| 27/5/2024 | 6,11 | 6,10 | -0,49% | 6,02 | 6,14 | 6,07 | 6,09 | 6,10 | 2.849 | 1.071.846.600 |
| 24/5/2024 | 6,16 | 6,13 | 0,00% | 6,06 | 6,22 | 6,12 | 6,12 | 6,13 | 3.792 | 1.452.637.100 |
| 23/5/2024 | 6,19 | 6,13 | -0,81% | 6,04 | 6,26 | 6,11 | 6,12 | 6,14 | 3.449 | 1.446.578.200 |
| 22/5/2024 | 6,29 | 6,18 | -1,90% | 6,17 | 6,34 | 6,23 | 6,18 | 6,19 | 5.372 | 1.943.679.100 |
| 21/5/2024 | 6,47 | 6,30 | -1,72% | 6,30 | 6,54 | 6,34 | 6,29 | 6,33 | 4.943 | 1.506.574.600 |
| 20/5/2024 | 6,42 | 6,41 | -0,16% | 6,27 | 6,47 | 6,38 | 6,40 | 6,45 | 3.087 | 1.313.295.700 |
| 17/5/2024 | 6,47 | 6,42 | -0,62% | 6,34 | 6,50 | 6,41 | 6,42 | 6,47 | 5.564 | 1.912.261.100 |
| 16/5/2024 | 6,40 | 6,46 | +2,54% | 6,25 | 6,47 | 6,37 | 6,46 | 6,47 | 4.860 | 1.744.683.700 |
| 15/5/2024 | 6,06 | 6,30 | +3,96% | 6,04 | 6,34 | 6,25 | 6,29 | 6,31 | 4.758 | 2.106.701.400 |
| 14/5/2024 | 6,10 | 6,06 | -1,14% | 6,01 | 6,19 | 6,08 | 6,06 | 6,09 | 4.249 | 2.160.002.100 |
| 13/5/2024 | 6,16 | 6,13 | -0,49% | 6,12 | 6,30 | 6,19 | 6,12 | 6,13 | 2.953 | 1.477.769.900 |
| 10/5/2024 | 6,30 | 6,16 | -1,12% | 6,13 | 6,47 | 6,27 | 6,16 | 6,17 | 8.844 | 3.586.616.200 |
| 9/5/2024 | 6,20 | 6,23 | -2,20% | 6,13 | 6,30 | 6,20 | 6,23 | 6,24 | 1.200 | 2.996.830.600 |
| 8/5/2024 | 6,26 | 6,37 | -0,31% | 6,21 | 6,48 | 6,33 | 6,36 | 6,37 | 9.151 | 4.121.406.400 |
| 7/5/2024 | 6,01 | 6,39 | +9,23% | 6,01 | 6,42 | 6,25 | 6,38 | 6,39 | 9.355 | 6.682.009.700 |
| 6/5/2024 | 6,01 | 5,85 | -3,31% | 5,85 | 6,12 | 5,93 | 5,85 | 5,87 | 6.176 | 2.597.861.500 |
| 3/5/2024 | 5,93 | 6,05 | +4,85% | 5,93 | 6,19 | 6,07 | 6,04 | 6,05 | 114 | 4.758.732.600 |
| 2/5/2024 | 5,93 | 5,77 | -0,17% | 5,72 | 5,97 | 5,79 | 5,76 | 5,77 | 1.409 | 3.673.896.000 |
| 30/4/2024 | 6,02 | 5,78 | -4,30% | 5,78 | 6,02 | 5,85 | 5,78 | 5,80 | 9.344 | 3.675.383.800 |
| 29/4/2024 | 5,96 | 6,04 | +1,34% | 5,96 | 6,13 | 6,04 | 6,00 | 6,05 | 7.424 | 2.799.101.100 |
| 26/4/2024 | 5,75 | 5,96 | +4,93% | 5,75 | 6,06 | 5,96 | 5,95 | 5,97 | 3.068 | 5.363.452.600 |
| 25/4/2024 | 5,87 | 5,68 | -3,07% | 5,63 | 5,88 | 5,70 | 5,67 | 5,68 | 4.598 | 5.613.594.200 |
| 24/4/2024 | 6,12 | 5,86 | -4,40% | 5,85 | 6,15 | 5,93 | 5,86 | 5,88 | 3.714 | 5.530.726.700 |
| 23/4/2024 | 6,12 | 6,13 | -0,97% | 6,07 | 6,23 | 6,14 | 6,13 | 6,14 | 6.909 | 3.021.450.000 |
| 22/4/2024 | 6,31 | 6,19 | -1,28% | 6,18 | 6,35 | 6,23 | 6,19 | 6,20 | 7.881 | 3.019.920.800 |
| 19/4/2024 | 6,26 | 6,27 | +0,16% | 6,24 | 6,45 | 6,32 | 6,27 | 6,29 | 8.170 | 4.193.105.400 |
| 18/4/2024 | 6,39 | 6,26 | -2,03% | 6,22 | 6,55 | 6,32 | 6,25 | 6,26 | 8.886 | 3.886.483.900 |
| 17/4/2024 | 6,41 | 6,39 | +0,79% | 6,38 | 6,63 | 6,49 | 6,38 | 6,41 | 797 | 4.066.508.300 |
| 16/4/2024 | 6,39 | 6,34 | -1,71% | 6,19 | 6,47 | 6,33 | 6,33 | 6,34 | 9.719 | 3.853.396.500 |
| 15/4/2024 | 7,03 | 6,45 | -7,86% | 6,45 | 7,03 | 6,65 | 6,45 | 6,48 | 9.878 | 3.924.241.400 |
| 12/4/2024 | 7,15 | 7,00 | -1,96% | 6,94 | 7,22 | 7,03 | 7,00 | 7,01 | 6.621 | 2.805.668.900 |
| 11/4/2024 | 7,18 | 7,14 | -0,42% | 7,12 | 7,33 | 7,22 | 7,13 | 7,15 | 7.034 | 2.721.975.100 |
| 10/4/2024 | 7,50 | 7,17 | -4,65% | 7,14 | 7,50 | 7,24 | 7,16 | 7,17 | 566 | 2.951.616.200 |
| 9/4/2024 | 7,28 | 7,52 | +4,16% | 7,28 | 7,60 | 7,49 | 7,51 | 7,53 | 6.692 | 2.824.933.900 |
| 8/4/2024 | 7,02 | 7,22 | +3,00% | 7,01 | 7,28 | 7,20 | 7,21 | 7,22 | 5.563 | 1.818.747.600 |
| 5/4/2024 | 7,07 | 7,01 | -1,41% | 7,00 | 7,19 | 7,05 | 7,00 | 7,03 | 4.910 | 1.793.106.900 |
| 4/4/2024 | 7,04 | 7,11 | +2,16% | 7,01 | 7,33 | 7,19 | 7,10 | 7,11 | 7.922 | 2.790.242.300 |
| 3/4/2024 | 7,04 | 6,96 | -1,28% | 6,81 | 7,13 | 6,95 | 6,96 | 7,02 | 461 | 3.870.323.000 |
| 2/4/2024 | 7,19 | 7,05 | -2,08% | 7,00 | 7,20 | 7,08 | 7,05 | 7,07 | 9.129 | 2.957.137.200 |
| 1/4/2024 | 7,43 | 7,20 | -3,10% | 7,19 | 7,54 | 7,25 | 7,20 | 7,22 | 9.922 | 2.497.719.900 |
| 28/3/2024 | 7,16 | 7,43 | +3,19% | 7,06 | 7,57 | 7,35 | 7,42 | 7,45 | 1.836 | 5.334.565.000 |
| 27/3/2024 | 7,62 | 7,20 | -6,37% | 7,03 | 7,83 | 7,24 | 7,20 | 7,21 | 7.233 | 7.984.641.000 |
| 26/3/2024 | 7,69 | 7,69 | -0,13% | 7,64 | 7,92 | 7,77 | 7,69 | 7,70 | 5.736 | 2.237.619.300 |
| 25/3/2024 | 7,80 | 7,70 | -1,03% | 7,64 | 7,83 | 7,71 | 7,68 | 7,72 | 5.404 | 1.270.698.900 |
| 22/3/2024 | 8,00 | 7,78 | -2,87% | 7,70 | 8,03 | 7,86 | 7,74 | 7,79 | 5.053 | 1.880.904.900 |
| 21/3/2024 | 8,04 | 8,01 | -0,25% | 7,98 | 8,09 | 8,02 | 8,01 | 8,03 | 3.074 | 1.371.576.000 |
| 20/3/2024 | 7,72 | 8,03 | +4,29% | 7,68 | 8,10 | 7,88 | 8,03 | 8,05 | 6.842 | 2.959.577.700 |
| 19/3/2024 | 7,59 | 7,70 | +1,05% | 7,39 | 7,77 | 7,62 | 7,70 | 7,72 | 9.226 | 3.957.353.600 |
| 18/3/2024 | 7,71 | 7,62 | -1,04% | 7,61 | 7,83 | 7,64 | 7,61 | 7,66 | 5.386 | 2.999.082.200 |
| 15/3/2024 | 7,70 | 7,70 | 0,00% | 7,60 | 7,77 | 7,67 | 7,66 | 7,71 | 8.626 | 2.470.513.400 |
| 14/3/2024 | 7,90 | 7,70 | -2,78% | 7,66 | 7,94 | 7,73 | 7,69 | 7,71 | 6.421 | 1.319.305.200 |
| 13/3/2024 | 7,77 | 7,92 | +1,80% | 7,67 | 7,95 | 7,87 | 7,90 | 7,94 | 3.773 | 1.317.181.400 |
| 12/3/2024 | 7,69 | 7,78 | +2,23% | 7,65 | 7,91 | 7,78 | 7,77 | 7,78 | 3.436 | 1.566.446.000 |
| 11/3/2024 | 7,54 | 7,61 | +0,66% | 7,48 | 7,70 | 7,59 | 7,60 | 7,61 | 3.986 | 1.771.832.700 |
| 8/3/2024 | 7,61 | 7,56 | -1,31% | 7,48 | 7,85 | 7,65 | 0,00 | 0,00 | 4.682 | 2.086.228.000 |
| 7/3/2024 | 7,65 | 7,66 | +0,26% | 7,55 | 7,70 | 7,63 | 7,62 | 7,66 | 3.971 | 1.474.635.600 |
| 6/3/2024 | 7,71 | 7,64 | -0,13% | 7,63 | 7,81 | 7,72 | 7,64 | 7,66 | 3.634 | 1.794.488.600 |
| 5/3/2024 | 7,60 | 7,65 | +1,19% | 7,59 | 7,88 | 7,73 | 7,65 | 7,70 | 3.579 | 1.455.690.900 |
| 4/3/2024 | 7,76 | 7,56 | -2,58% | 7,56 | 7,94 | 7,66 | 7,56 | 7,59 | 6.095 | 2.076.025.900 |
| 1/3/2024 | 7,70 | 7,76 | +0,91% | 7,68 | 7,89 | 7,79 | 7,75 | 7,80 | 4.576 | 1.745.022.000 |
| 29/2/2024 | 7,79 | 7,69 | -1,54% | 7,63 | 7,88 | 7,74 | 7,69 | 7,74 | 4.886 | 2.294.242.200 |
| 28/2/2024 | 8,06 | 7,81 | -3,46% | 7,81 | 8,06 | 7,89 | 7,81 | 7,82 | 5.346 | 2.096.324.900 |
| 27/2/2024 | 7,71 | 8,09 | +5,48% | 7,71 | 8,09 | 7,96 | 8,05 | 8,09 | 5.693 | 2.623.151.900 |
| 26/2/2024 | 7,61 | 7,67 | +0,79% | 7,53 | 7,80 | 7,72 | 7,66 | 7,68 | 4.744 | 1.757.703.400 |
| 23/2/2024 | 7,70 | 7,61 | -1,30% | 7,56 | 7,74 | 7,61 | 0,00 | 0,00 | 4.646 | 1.367.239.700 |
| 22/2/2024 | 7,62 | 7,71 | +2,12% | 7,57 | 7,76 | 7,66 | 7,70 | 7,75 | 5.886 | 2.029.617.300 |
| 21/2/2024 | 7,68 | 7,55 | -1,69% | 7,48 | 7,68 | 7,57 | 7,55 | 7,61 | 4.265 | 1.601.237.100 |
| 20/2/2024 | 7,25 | 7,68 | +5,79% | 7,16 | 7,68 | 7,49 | 7,63 | 7,68 | 5.638 | 2.367.975.200 |
| 19/2/2024 | 7,43 | 7,26 | -2,29% | 7,22 | 7,44 | 7,27 | 7,26 | 7,29 | 4.215 | 1.531.843.900 |
| 16/2/2024 | 7,39 | 7,43 | +1,09% | 7,18 | 7,45 | 7,29 | 7,39 | 7,43 | 8.059 | 3.315.788.600 |
| 15/2/2024 | 7,27 | 7,35 | +1,38% | 7,25 | 7,39 | 7,32 | 7,34 | 7,38 | 7.725 | 1.839.194.800 |
| 14/2/2024 | 7,30 | 7,25 | -1,63% | 7,19 | 7,32 | 7,24 | 7,24 | 7,26 | 3.692 | 1.196.664.600 |
| 9/2/2024 | 7,52 | 7,37 | -1,99% | 7,37 | 7,64 | 7,46 | 0,00 | 0,00 | 4.946 | 1.672.308.600 |
| 8/2/2024 | 7,76 | 7,52 | -3,09% | 7,36 | 7,76 | 7,49 | 7,51 | 7,56 | 5.833 | 2.276.358.300 |
| 7/2/2024 | 7,45 | 7,76 | +3,47% | 7,39 | 7,80 | 7,65 | 7,76 | 7,80 | 6.849 | 2.494.164.300 |
| 6/2/2024 | 7,46 | 7,50 | +1,35% | 7,42 | 7,68 | 7,51 | 7,50 | 7,51 | 5.748 | 2.140.896.800 |
| 5/2/2024 | 7,51 | 7,40 | -1,60% | 7,24 | 7,58 | 7,38 | 7,40 | 7,48 | 7.719 | 3.005.032.000 |
| 2/2/2024 | 7,61 | 7,52 | -1,05% | 7,43 | 7,75 | 7,54 | 7,52 | 7,53 | 7.044 | 2.528.854.100 |
| 1/2/2024 | 7,81 | 7,60 | -2,69% | 7,57 | 7,92 | 7,65 | 7,59 | 7,60 | 7.298 | 2.925.650.300 |
| 31/1/2024 | 7,61 | 7,81 | +2,76% | 7,60 | 8,06 | 7,90 | 7,80 | 7,81 | 643 | 3.002.391.500 |
| 30/1/2024 | 7,72 | 7,60 | -1,30% | 7,57 | 7,72 | 7,62 | 7,60 | 7,65 | 6.616 | 1.760.772.900 |
| 29/1/2024 | 7,85 | 7,70 | -1,91% | 7,67 | 7,89 | 7,74 | 7,69 | 7,73 | 4.944 | 1.842.582.400 |
| 26/1/2024 | 7,90 | 7,85 | +0,26% | 7,75 | 7,97 | 7,86 | 7,82 | 7,85 | 4.468 | 1.966.372.300 |
| 25/1/2024 | 7,85 | 7,83 | -0,13% | 7,81 | 7,98 | 7,88 | 7,82 | 7,85 | 4.236 | 1.692.962.100 |
| 24/1/2024 | 8,04 | 7,84 | -1,38% | 7,83 | 8,10 | 7,95 | 7,84 | 7,85 | 4.981 | 1.817.890.600 |
| 23/1/2024 | 8,00 | 7,95 | +0,76% | 7,92 | 8,12 | 7,99 | 7,95 | 7,99 | 7.326 | 1.890.448.600 |
| 22/1/2024 | 8,25 | 7,89 | -4,36% | 7,83 | 8,28 | 7,97 | 7,89 | 7,90 | 7.499 | 3.061.654.700 |
| 19/1/2024 | 8,16 | 8,25 | +1,35% | 7,96 | 8,28 | 8,11 | 8,20 | 8,25 | 6.551 | 2.374.611.900 |
| 18/1/2024 | 8,77 | 8,14 | -6,11% | 8,14 | 8,78 | 8,32 | 8,13 | 8,16 | 7.522 | 4.028.799.400 |
| 17/1/2024 | 8,80 | 8,67 | -2,03% | 8,61 | 8,93 | 8,70 | 8,65 | 8,68 | 5.516 | 2.015.893.500 |
| 16/1/2024 | 9,05 | 8,85 | -2,96% | 8,80 | 9,05 | 8,89 | 8,84 | 8,88 | 6.045 | 2.782.013.900 |
| 15/1/2024 | 9,04 | 9,12 | +0,88% | 9,00 | 9,17 | 9,07 | 9,12 | 9,13 | 4.268 | 1.739.711.800 |
| 12/1/2024 | 8,99 | 9,04 | +0,44% | 8,96 | 9,23 | 9,06 | 9,02 | 9,04 | 4.922 | 1.929.434.400 |
| 11/1/2024 | 9,26 | 9,00 | -2,17% | 9,00 | 9,32 | 9,09 | 9,00 | 9,05 | 4.718 | 2.443.210.400 |
| 10/1/2024 | 9,17 | 9,20 | +0,33% | 9,15 | 9,38 | 9,24 | 9,14 | 9,20 | 6.287 | 2.719.457.600 |
| 9/1/2024 | 9,30 | 9,17 | -2,24% | 9,13 | 9,33 | 9,22 | 9,17 | 9,19 | 3.280 | 1.531.854.600 |
| 8/1/2024 | 9,16 | 9,38 | +2,40% | 9,02 | 9,42 | 9,28 | 9,36 | 9,39 | 3.551 | 1.535.358.100 |
| 5/1/2024 | 8,99 | 9,16 | +1,78% | 8,97 | 9,35 | 9,20 | 9,12 | 9,16 | 4.938 | 1.998.092.400 |
| 4/1/2024 | 9,11 | 9,00 | -1,75% | 8,96 | 9,15 | 9,01 | 8,99 | 9,00 | 7.584 | 3.148.251.400 |
| 3/1/2024 | 9,02 | 9,16 | +1,55% | 8,92 | 9,28 | 9,15 | 9,15 | 9,19 | 5.002 | 2.052.713.600 |
| 2/1/2024 | 9,63 | 9,02 | -6,33% | 9,00 | 9,63 | 9,15 | 9,02 | 9,07 | 1.292 | 4.197.083.800 |
| 28/12/2023 | 9,78 | 9,63 | -1,93% | 9,62 | 9,85 | 9,68 | 9,63 | 9,68 | 3.262 | 4.355.141.100 |
| 27/12/2023 | 9,61 | 9,82 | +1,87% | 9,59 | 9,88 | 9,73 | 9,82 | 9,88 | 4.564 | 3.087.747.200 |
| 26/12/2023 | 9,60 | 9,64 | +0,42% | 9,53 | 9,70 | 9,62 | 9,63 | 9,65 | 7.260 | 2.546.489.900 |
| 22/12/2023 | 9,48 | 9,60 | +1,48% | 9,37 | 9,60 | 9,47 | 9,57 | 9,60 | 5.158 | 2.223.167.100 |
| 21/12/2023 | 9,29 | 9,46 | +3,16% | 9,19 | 9,46 | 9,36 | 9,41 | 9,47 | 6.248 | 2.254.368.900 |
| 20/12/2023 | 9,39 | 9,17 | -2,55% | 9,16 | 9,48 | 9,30 | 9,17 | 9,20 | 6.991 | 2.680.421.900 |
| 19/12/2023 | 9,58 | 9,41 | -1,05% | 9,38 | 9,60 | 9,44 | 9,41 | 9,44 | 3.608 | 1.514.383.600 |
| 18/12/2023 | 9,41 | 9,51 | +1,17% | 9,40 | 9,62 | 9,52 | 9,48 | 9,51 | 6.930 | 2.394.581.300 |
| 15/12/2023 | 9,47 | 9,40 | 0,00% | 9,33 | 9,52 | 9,42 | 9,40 | 9,45 | 5.510 | 2.342.704.600 |
| 14/12/2023 | 9,55 | 9,40 | +0,53% | 9,30 | 9,88 | 9,53 | 9,37 | 9,40 | 1.955 | 6.224.234.400 |
| 13/12/2023 | 8,74 | 9,35 | +7,47% | 8,70 | 9,37 | 9,06 | 9,32 | 9,35 | 7.517 | 3.989.071.600 |
| 12/12/2023 | 8,77 | 8,70 | -0,80% | 8,42 | 9,01 | 8,70 | 8,70 | 8,74 | 8.161 | 5.448.334.700 |
| 11/12/2023 | 8,82 | 8,77 | -0,45% | 8,70 | 8,84 | 8,78 | 8,76 | 8,81 | 6.391 | 1.983.947.000 |
| 8/12/2023 | 8,86 | 8,81 | -0,68% | 8,61 | 8,90 | 8,77 | 8,81 | 8,84 | 5.500 | 2.308.777.800 |
| 7/12/2023 | 8,70 | 8,87 | +1,72% | 8,64 | 8,89 | 8,81 | 8,85 | 8,87 | 7.552 | 2.617.325.200 |
| 6/12/2023 | 8,72 | 8,72 | +0,35% | 8,68 | 8,86 | 8,73 | 8,68 | 8,72 | 6.091 | 2.027.954.400 |
| 5/12/2023 | 8,56 | 8,69 | +1,64% | 8,55 | 8,82 | 8,70 | 8,69 | 8,71 | 7.511 | 2.913.886.500 |
| 4/12/2023 | 8,55 | 8,55 | -0,12% | 8,39 | 8,60 | 8,48 | 8,51 | 8,56 | 6.128 | 2.086.121.100 |
| 1/12/2023 | 8,55 | 8,56 | +0,94% | 8,31 | 8,56 | 8,46 | 8,52 | 8,56 | 7.635 | 2.694.011.300 |
| 30/11/2023 | 8,46 | 8,48 | +1,19% | 8,35 | 8,61 | 8,47 | 8,48 | 8,49 | 8.851 | 3.567.746.400 |
| 29/11/2023 | 8,37 | 8,38 | +2,20% | 8,31 | 8,53 | 8,42 | 8,36 | 8,39 | 6.203 | 2.565.896.100 |
| 28/11/2023 | 8,20 | 8,20 | -0,73% | 8,12 | 8,37 | 8,27 | 8,20 | 8,23 | 5.627 | 1.839.745.800 |
| 27/11/2023 | 8,35 | 8,26 | -0,36% | 8,18 | 8,43 | 8,26 | 8,22 | 8,26 | 6.498 | 2.149.226.300 |
| 24/11/2023 | 8,41 | 8,29 | -1,31% | 8,24 | 8,45 | 8,32 | 8,27 | 8,29 | 7.316 | 2.818.097.500 |
| 23/11/2023 | 8,31 | 8,40 | +1,57% | 8,16 | 8,62 | 8,44 | 8,40 | 8,43 | 8.216 | 3.955.856.600 |
| 22/11/2023 | 8,19 | 8,27 | +1,85% | 8,18 | 8,54 | 8,36 | 8,24 | 8,28 | 7.121 | 2.949.788.000 |
| 21/11/2023 | 8,32 | 8,12 | -2,40% | 8,03 | 8,35 | 8,15 | 8,11 | 8,16 | 8.167 | 2.760.837.100 |
| 20/11/2023 | 8,09 | 8,32 | +3,61% | 8,07 | 8,43 | 8,25 | 8,31 | 8,32 | 7.957 | 3.309.923.400 |
| 17/11/2023 | 8,13 | 8,03 | -0,62% | 8,01 | 8,23 | 8,09 | 8,03 | 8,09 | 9.174 | 3.646.297.800 |
| 16/11/2023 | 8,14 | 8,08 | 0,00% | 8,03 | 8,24 | 8,12 | 8,08 | 8,10 | 435 | 3.390.366.700 |
| 14/11/2023 | 7,63 | 8,08 | +6,04% | 7,63 | 8,23 | 8,04 | 8,08 | 8,09 | 123 | 4.392.177.600 |
| 13/11/2023 | 7,73 | 7,62 | -1,42% | 7,60 | 7,77 | 7,66 | 7,61 | 7,62 | 4.110 | 1.319.306.100 |
| 10/11/2023 | 7,50 | 7,73 | +3,62% | 7,49 | 7,79 | 7,69 | 7,73 | 7,77 | 6.032 | 2.502.842.100 |
| 9/11/2023 | 7,79 | 7,46 | -4,60% | 7,46 | 7,79 | 7,60 | 7,46 | 7,47 | 677 | 4.430.299.600 |
| 8/11/2023 | 7,96 | 7,82 | -1,14% | 7,75 | 8,10 | 7,92 | 7,81 | 7,83 | 630 | 3.848.605.200 |
| 7/11/2023 | 7,51 | 7,91 | +5,33% | 7,47 | 8,00 | 7,84 | 7,90 | 7,91 | 1.341 | 4.730.656.400 |
| 6/11/2023 | 7,78 | 7,51 | -3,84% | 7,47 | 7,87 | 7,57 | 7,51 | 7,58 | 1.368 | 4.006.456.400 |
| 3/11/2023 | 7,35 | 7,81 | +10,78% | 7,32 | 7,81 | 7,62 | 7,78 | 7,82 | 1.973 | 5.262.385.300 |
| 1/11/2023 | 6,96 | 7,05 | +1,88% | 6,94 | 7,24 | 7,06 | 7,05 | 7,06 | 6.960 | 2.324.576.300 |
| 31/10/2023 | 6,86 | 6,92 | +1,47% | 6,77 | 7,07 | 6,94 | 6,92 | 6,94 | 6.900 | 2.163.601.000 |
| 30/10/2023 | 6,95 | 6,82 | -1,16% | 6,79 | 7,07 | 6,88 | 6,81 | 6,82 | 6.306 | 2.213.248.700 |
| 27/10/2023 | 7,24 | 6,90 | -4,30% | 6,90 | 7,32 | 7,07 | 6,90 | 6,94 | 6.275 | 2.457.974.800 |
| 26/10/2023 | 6,94 | 7,21 | +4,49% | 6,92 | 7,27 | 7,16 | 7,21 | 7,22 | 7.211 | 2.781.372.900 |
| 25/10/2023 | 7,17 | 6,90 | -3,63% | 6,82 | 7,17 | 6,90 | 6,90 | 6,95 | 7.071 | 3.222.697.300 |
| 24/10/2023 | 7,20 | 7,16 | +0,28% | 7,00 | 7,30 | 7,13 | 7,15 | 7,16 | 6.651 | 2.434.184.500 |
| 23/10/2023 | 7,03 | 7,14 | +0,71% | 6,99 | 7,29 | 7,14 | 7,13 | 7,14 | 8.833 | 2.937.968.300 |
| 20/10/2023 | 7,08 | 7,09 | +0,14% | 6,92 | 7,15 | 7,03 | 7,08 | 7,09 | 9.291 | 2.982.192.200 |
| 19/10/2023 | 7,14 | 7,08 | -0,84% | 7,04 | 7,28 | 7,16 | 7,08 | 7,12 | 447 | 3.890.060.100 |
| 18/10/2023 | 7,55 | 7,14 | -5,80% | 7,14 | 7,56 | 7,26 | 7,14 | 7,19 | 1.617 | 5.154.551.500 |
| 17/10/2023 | 7,68 | 7,58 | -2,19% | 7,58 | 7,76 | 7,65 | 7,57 | 7,58 | 5.138 | 1.794.437.700 |
| 16/10/2023 | 7,76 | 7,75 | +0,65% | 7,61 | 7,88 | 7,74 | 7,71 | 7,75 | 6.337 | 2.157.355.700 |
| 13/10/2023 | 8,05 | 7,70 | -4,70% | 7,70 | 8,10 | 7,84 | 7,69 | 7,74 | 7.485 | 2.833.557.900 |
| 11/10/2023 | 8,40 | 8,08 | -2,30% | 8,05 | 8,40 | 8,13 | 8,08 | 8,12 | 5.689 | 2.886.867.100 |
| 10/10/2023 | 8,15 | 8,27 | +1,47% | 8,15 | 8,48 | 8,30 | 8,27 | 8,28 | 8.656 | 3.801.170.300 |
| 9/10/2023 | 7,94 | 8,15 | +1,62% | 7,84 | 8,22 | 8,03 | 8,15 | 8,19 | 6.437 | 2.271.395.900 |
| 6/10/2023 | 7,95 | 8,02 | -1,60% | 7,78 | 8,08 | 7,94 | 8,01 | 8,06 | 7.566 | 3.705.824.800 |
| 5/10/2023 | 8,09 | 8,15 | +0,74% | 7,96 | 8,20 | 8,06 | 8,15 | 8,16 | 5.177 | 2.463.039.000 |
| 4/10/2023 | 8,22 | 8,09 | -0,37% | 8,04 | 8,26 | 8,14 | 8,08 | 8,09 | 7.447 | 2.381.519.600 |
| 3/10/2023 | 8,41 | 8,12 | -4,58% | 8,01 | 8,48 | 8,19 | 8,12 | 8,13 | 3.889 | 4.422.869.300 |
| 2/10/2023 | 8,86 | 8,51 | -3,73% | 8,46 | 8,86 | 8,55 | 8,51 | 8,53 | 778 | 3.677.686.000 |
| 29/9/2023 | 8,80 | 8,84 | +2,55% | 8,76 | 8,88 | 8,81 | 8,83 | 8,84 | 6.219 | 2.725.618.800 |
| 28/9/2023 | 8,38 | 8,62 | +2,74% | 8,34 | 8,70 | 8,59 | 8,61 | 8,63 | 8.256 | 3.013.269.700 |
| 27/9/2023 | 8,63 | 8,39 | -1,87% | 8,25 | 8,72 | 8,43 | 8,38 | 8,39 | 9.329 | 3.457.725.400 |
| 26/9/2023 | 8,69 | 8,55 | -2,06% | 8,50 | 8,72 | 8,60 | 8,55 | 8,58 | 5.999 | 2.707.796.500 |
| 25/9/2023 | 8,83 | 8,73 | -1,69% | 8,56 | 8,83 | 8,66 | 8,70 | 8,74 | 8.791 | 3.597.270.900 |
| 22/9/2023 | 9,20 | 8,88 | -2,31% | 8,84 | 9,20 | 8,95 | 8,87 | 8,89 | 8.163 | 3.102.156.900 |
| 21/9/2023 | 9,19 | 9,09 | -2,47% | 8,91 | 9,19 | 9,08 | 9,09 | 9,14 | 8.158 | 3.552.869.900 |
| 20/9/2023 | 9,28 | 9,32 | +1,19% | 9,27 | 9,52 | 9,39 | 9,32 | 9,33 | 9.342 | 3.328.397.500 |
| 19/9/2023 | 9,25 | 9,21 | -0,43% | 9,16 | 9,36 | 9,23 | 9,20 | 9,24 | 4.159 | 2.480.858.900 |
| 18/9/2023 | 9,64 | 9,25 | -4,34% | 9,25 | 9,64 | 9,35 | 9,25 | 9,27 | 7.522 | 4.177.529.600 |
| 15/9/2023 | 9,89 | 9,67 | -2,03% | 9,50 | 9,94 | 9,65 | 9,60 | 9,67 | 5.845 | 3.325.092.200 |
| 14/9/2023 | 9,91 | 9,87 | +0,10% | 9,86 | 10,01 | 9,90 | 9,86 | 9,87 | 3.164 | 1.984.997.500 |
| 13/9/2023 | 9,71 | 9,86 | +1,86% | 9,70 | 10,03 | 9,89 | 9,85 | 9,87 | 5.536 | 2.980.160.900 |
| 12/9/2023 | 9,64 | 9,68 | +1,15% | 9,54 | 9,79 | 9,72 | 9,68 | 9,70 | 5.831 | 2.178.805.800 |
| 11/9/2023 | 9,50 | 9,57 | +1,48% | 9,35 | 9,61 | 9,50 | 9,57 | 9,59 | 5.121 | 2.151.223.300 |
| 8/9/2023 | 9,53 | 9,43 | -0,95% | 9,41 | 9,61 | 9,47 | 9,42 | 9,44 | 4.295 | 1.811.519.000 |
| 6/9/2023 | 9,93 | 9,52 | -3,74% | 9,47 | 9,94 | 9,60 | 9,52 | 9,53 | 8.284 | 3.732.280.200 |
| 5/9/2023 | 10,06 | 9,89 | -2,08% | 9,75 | 10,09 | 9,88 | 9,88 | 9,89 | 6.661 | 2.780.393.500 |
| 4/9/2023 | 10,13 | 10,10 | 0,00% | 10,06 | 10,34 | 10,17 | 10,10 | 10,11 | 3.996 | 1.857.929.800 |
| 1/9/2023 | 9,85 | 10,10 | +3,59% | 9,85 | 10,16 | 10,04 | 10,03 | 10,10 | 7.361 | 2.587.055.300 |
| 31/8/2023 | 10,16 | 9,75 | -3,47% | 9,72 | 10,19 | 9,84 | 9,75 | 9,76 | 7.014 | 3.281.188.600 |
| 30/8/2023 | 10,17 | 10,10 | +0,10% | 10,10 | 10,35 | 10,18 | 10,09 | 10,11 | 4.382 | 2.239.406.400 |
| 29/8/2023 | 9,96 | 10,09 | +1,92% | 9,82 | 10,15 | 10,00 | 10,08 | 10,10 | 4.565 | 2.427.099.300 |
| 28/8/2023 | 9,97 | 9,90 | -0,70% | 9,78 | 10,07 | 9,88 | 9,90 | 9,92 | 4.908 | 2.749.667.500 |
| 25/8/2023 | 10,58 | 9,97 | -5,68% | 9,92 | 10,59 | 10,11 | 9,97 | 10,00 | 563 | 4.452.765.900 |
| 24/8/2023 | 10,61 | 10,57 | -1,03% | 10,54 | 10,75 | 10,61 | 10,56 | 10,60 | 4.187 | 1.804.476.000 |
| 23/8/2023 | 10,56 | 10,68 | +1,91% | 10,38 | 10,77 | 10,63 | 10,67 | 10,71 | 4.888 | 2.463.659.700 |
| 22/8/2023 | 10,17 | 10,48 | +4,38% | 10,16 | 10,53 | 10,38 | 10,47 | 10,49 | 3.880 | 2.312.188.900 |
| 21/8/2023 | 10,30 | 10,04 | -1,95% | 10,04 | 10,41 | 10,14 | 10,04 | 10,05 | 4.175 | 1.821.664.700 |
| 18/8/2023 | 9,90 | 10,24 | +2,09% | 9,82 | 10,29 | 10,17 | 10,24 | 10,28 | 6.294 | 3.125.347.600 |
| 17/8/2023 | 10,33 | 10,03 | -2,81% | 9,91 | 10,43 | 10,05 | 10,03 | 10,05 | 5.929 | 3.035.097.900 |
| 16/8/2023 | 10,38 | 10,32 | -0,86% | 10,25 | 10,57 | 10,41 | 10,32 | 10,33 | 3.953 | 2.276.551.600 |
| 15/8/2023 | 10,51 | 10,41 | -0,86% | 10,22 | 10,60 | 10,39 | 10,40 | 10,42 | 5.519 | 2.634.215.100 |
| 14/8/2023 | 10,54 | 10,50 | -1,04% | 10,35 | 10,81 | 10,58 | 10,50 | 10,55 | 5.009 | 2.384.347.600 |
| 11/8/2023 | 10,88 | 10,61 | -3,28% | 10,57 | 11,08 | 10,75 | 10,61 | 10,64 | 6.395 | 3.892.699.500 |
| 10/8/2023 | 10,80 | 10,97 | +2,62% | 10,75 | 10,97 | 10,90 | 10,93 | 10,98 | 5.231 | 2.484.858.300 |
| 9/8/2023 | 10,74 | 10,69 | -0,56% | 10,52 | 10,85 | 10,67 | 10,67 | 10,70 | 5.092 | 2.401.740.600 |
| 8/8/2023 | 10,60 | 10,75 | +0,56% | 10,46 | 10,91 | 10,71 | 10,70 | 10,76 | 6.178 | 2.206.562.200 |
| 7/8/2023 | 10,92 | 10,69 | -2,55% | 10,48 | 11,00 | 10,66 | 10,68 | 10,74 | 8.568 | 3.330.908.200 |
| 4/8/2023 | 10,54 | 10,97 | +3,49% | 10,52 | 11,12 | 10,92 | 10,93 | 10,97 | 8.137 | 3.938.032.800 |
| 3/8/2023 | 10,44 | 10,60 | +4,54% | 10,33 | 10,83 | 10,61 | 10,58 | 10,61 | 8.272 | 7.927.342.500 |
| 2/8/2023 | 10,17 | 10,14 | -0,29% | 9,92 | 10,25 | 10,08 | 10,13 | 10,14 | 4.818 | 1.893.843.200 |
| 1/8/2023 | 9,70 | 10,17 | +3,99% | 9,65 | 10,27 | 10,09 | 10,17 | 10,18 | 9.284 | 3.972.317.300 |
| 31/7/2023 | 9,46 | 9,78 | +3,49% | 9,46 | 9,84 | 9,72 | 9,78 | 9,81 | 6.723 | 2.858.768.900 |
| 28/7/2023 | 9,41 | 9,45 | +1,61% | 9,27 | 9,52 | 9,38 | 9,45 | 9,46 | 3.862 | 1.492.959.300 |
| 27/7/2023 | 9,39 | 9,30 | -0,64% | 9,22 | 9,66 | 9,39 | 9,29 | 9,30 | 4.615 | 2.111.220.300 |
| 26/7/2023 | 9,35 | 9,36 | +0,11% | 9,13 | 9,42 | 9,28 | 9,35 | 9,41 | 5.422 | 2.031.255.000 |
| 25/7/2023 | 9,37 | 9,35 | +0,65% | 9,30 | 9,68 | 9,43 | 9,34 | 9,35 | 6.066 | 1.849.268.400 |
| 24/7/2023 | 9,38 | 9,29 | +0,32% | 9,23 | 9,45 | 9,34 | 9,29 | 9,31 | 4.319 | 1.445.432.100 |
| 21/7/2023 | 9,05 | 9,26 | +2,66% | 8,98 | 9,49 | 9,33 | 9,26 | 9,29 | 4.340 | 2.303.326.800 |
| 20/7/2023 | 9,07 | 9,02 | +0,33% | 8,85 | 9,07 | 8,97 | 8,98 | 9,03 | 4.406 | 1.589.235.000 |
| 19/7/2023 | 9,17 | 8,99 | -1,32% | 8,84 | 9,17 | 8,97 | 8,99 | 9,00 | 5.097 | 1.929.087.800 |
| 18/7/2023 | 9,02 | 9,11 | +1,00% | 8,92 | 9,24 | 9,11 | 9,11 | 9,12 | 2.850 | 1.070.173.200 |
| 17/7/2023 | 8,90 | 9,02 | +0,11% | 8,84 | 9,07 | 8,99 | 9,01 | 9,02 | 4.414 | 3.795.073.300 |
| 14/7/2023 | 9,46 | 9,01 | -4,35% | 8,96 | 9,55 | 9,08 | 9,01 | 9,03 | 4.832 | 2.471.463.500 |
| 13/7/2023 | 9,51 | 9,42 | +0,11% | 9,32 | 9,62 | 9,48 | 9,41 | 9,43 | 5.296 | 2.010.515.400 |
| 12/7/2023 | 9,39 | 9,41 | +1,73% | 9,35 | 9,56 | 9,44 | 9,39 | 9,41 | 5.608 | 2.328.760.500 |
| 11/7/2023 | 9,44 | 9,25 | -1,80% | 9,05 | 9,45 | 9,22 | 9,24 | 9,28 | 5.036 | 2.048.429.900 |
| 10/7/2023 | 9,54 | 9,42 | -0,63% | 9,40 | 9,65 | 9,48 | 9,42 | 9,44 | 5.520 | 2.089.217.100 |
| 7/7/2023 | 9,05 | 9,48 | +5,92% | 9,04 | 9,58 | 9,43 | 9,46 | 9,49 | 179 | 3.625.387.000 |
| 6/7/2023 | 9,04 | 8,95 | -1,21% | 8,89 | 9,13 | 8,98 | 8,95 | 8,98 | 4.773 | 1.780.580.500 |
| 5/7/2023 | 8,87 | 9,06 | +1,12% | 8,82 | 9,10 | 9,01 | 9,05 | 9,07 | 9.941 | 2.973.126.200 |
| 4/7/2023 | 9,16 | 8,96 | -2,29% | 8,87 | 9,16 | 8,96 | 8,94 | 8,97 | 7.217 | 2.443.300.900 |
| 3/7/2023 | 9,01 | 9,17 | +2,00% | 8,99 | 9,30 | 9,16 | 9,15 | 9,18 | 3.567 | 4.391.446.300 |
| 30/6/2023 | 9,10 | 8,99 | +0,33% | 8,92 | 9,18 | 9,04 | 8,98 | 8,99 | 9.112 | 3.064.436.300 |
| 29/6/2023 | 8,73 | 8,96 | +2,87% | 8,63 | 9,00 | 8,84 | 8,93 | 8,97 | 3.693 | 5.210.051.000 |
| 28/6/2023 | 8,90 | 8,71 | -2,13% | 8,68 | 8,95 | 8,79 | 8,70 | 8,72 | 9.001 | 6.267.985.500 |
| 27/6/2023 | 9,16 | 8,90 | -2,09% | 8,81 | 9,31 | 8,93 | 8,89 | 8,90 | 8.094 | 4.090.714.400 |
| 26/6/2023 | 9,38 | 9,09 | -3,09% | 8,96 | 9,40 | 9,07 | 9,07 | 9,09 | 9.837 | 4.736.908.100 |
| 23/6/2023 | 9,67 | 9,38 | -2,39% | 9,21 | 9,74 | 9,39 | 9,37 | 9,38 | 3.022 | 5.864.352.300 |
| 22/6/2023 | 9,61 | 9,61 | -1,74% | 9,34 | 9,66 | 9,51 | 9,60 | 9,64 | 6.515 | 3.484.414.300 |
| 21/6/2023 | 9,67 | 9,78 | +0,10% | 9,30 | 9,78 | 9,55 | 9,77 | 9,78 | 691 | 5.725.171.300 |
| 20/6/2023 | 9,85 | 9,77 | -0,51% | 9,68 | 9,98 | 9,84 | 9,73 | 9,77 | 6.110 | 2.804.045.700 |
| 19/6/2023 | 9,55 | 9,82 | +2,83% | 9,36 | 9,91 | 9,69 | 9,82 | 9,83 | 5.431 | 2.398.463.300 |
| 16/6/2023 | 9,80 | 9,55 | -3,83% | 9,35 | 10,02 | 9,71 | 9,46 | 9,55 | 8.869 | 7.763.723.900 |
| 15/6/2023 | 10,01 | 9,93 | -0,90% | 9,93 | 10,13 | 10,00 | 9,93 | 9,95 | 4.681 | 1.905.731.600 |
| 14/6/2023 | 9,81 | 10,02 | +3,41% | 9,71 | 10,02 | 9,89 | 10,02 | 10,04 | 8.378 | 2.714.303.700 |
| 13/6/2023 | 10,20 | 9,69 | -4,53% | 9,61 | 10,20 | 9,79 | 9,69 | 9,70 | 6.918 | 3.598.727.100 |
| 12/6/2023 | 10,08 | 10,15 | +0,69% | 10,00 | 10,27 | 10,14 | 10,14 | 10,16 | 4.471 | 1.992.178.700 |
| 9/6/2023 | 10,14 | 10,08 | +0,20% | 10,01 | 10,39 | 10,20 | 10,08 | 10,09 | 4.456 | 2.298.167.500 |
| 7/6/2023 | 10,27 | 10,06 | -1,08% | 9,96 | 10,44 | 10,18 | 10,06 | 10,14 | 6.213 | 3.299.569.400 |
| 6/6/2023 | 9,82 | 10,17 | +3,67% | 9,78 | 10,22 | 10,05 | 10,16 | 10,17 | 6.525 | 3.267.666.400 |
| 5/6/2023 | 9,74 | 9,81 | +1,13% | 9,41 | 9,85 | 9,67 | 9,77 | 9,82 | 5.548 | 2.541.399.800 |
| 2/6/2023 | 9,65 | 9,70 | +1,25% | 9,61 | 9,92 | 9,75 | 9,70 | 9,74 | 5.601 | 2.893.201.700 |
| 1/6/2023 | 9,30 | 9,58 | +3,68% | 9,18 | 9,59 | 9,44 | 9,57 | 9,58 | 7.640 | 2.715.045.900 |
| 31/5/2023 | 8,84 | 9,24 | +3,47% | 8,75 | 9,29 | 9,19 | 9,22 | 9,25 | 8.274 | 5.601.422.400 |
| 30/5/2023 | 9,25 | 8,93 | -2,30% | 8,85 | 9,30 | 9,02 | 8,92 | 8,93 | 4.710 | 2.531.253.600 |
| 29/5/2023 | 9,23 | 9,14 | -0,44% | 8,95 | 9,29 | 9,08 | 9,14 | 9,16 | 4.288 | 1.880.079.800 |
| 26/5/2023 | 9,00 | 9,18 | +3,49% | 8,90 | 9,28 | 9,12 | 9,17 | 9,18 | 5.706 | 2.845.975.300 |
| 25/5/2023 | 8,83 | 8,87 | +3,26% | 8,66 | 9,11 | 8,83 | 8,85 | 8,87 | 8.246 | 3.351.639.800 |
| 24/5/2023 | 8,85 | 8,59 | -3,05% | 8,57 | 8,99 | 8,72 | 8,59 | 8,60 | 6.104 | 2.289.203.100 |
| 23/5/2023 | 9,02 | 8,86 | -1,88% | 8,86 | 9,23 | 9,04 | 8,85 | 8,90 | 4.290 | 1.823.982.700 |
| 22/5/2023 | 8,97 | 9,03 | +1,69% | 8,86 | 9,18 | 9,06 | 9,02 | 9,04 | 5.200 | 2.137.134.700 |
| 19/5/2023 | 8,79 | 8,88 | +2,19% | 8,61 | 9,08 | 8,91 | 8,88 | 8,92 | 7.684 | 2.892.852.900 |
| 18/5/2023 | 8,39 | 8,69 | +3,70% | 8,37 | 8,77 | 8,61 | 8,68 | 8,71 | 7.682 | 3.382.481.400 |
| 17/5/2023 | 7,97 | 8,38 | +5,41% | 7,97 | 8,38 | 8,25 | 8,33 | 8,38 | 5.663 | 2.247.800.300 |
| 16/5/2023 | 8,26 | 7,95 | -3,75% | 7,95 | 8,35 | 8,10 | 7,95 | 7,98 | 6.165 | 2.211.883.300 |
| 15/5/2023 | 8,11 | 8,26 | +2,74% | 7,99 | 8,34 | 8,20 | 8,26 | 8,28 | 4.620 | 1.633.852.500 |
| 12/5/2023 | 8,23 | 8,04 | -2,43% | 7,99 | 8,23 | 8,07 | 8,03 | 8,04 | 4.718 | 2.311.039.100 |
| 11/5/2023 | 7,98 | 8,24 | +2,87% | 7,90 | 8,38 | 8,20 | 8,24 | 8,26 | 5.636 | 3.407.072.400 |
| 10/5/2023 | 8,01 | 8,01 | +0,38% | 7,94 | 8,10 | 8,00 | 8,00 | 8,01 | 5.951 | 2.824.551.300 |
| 9/5/2023 | 7,69 | 7,98 | +3,10% | 7,61 | 8,00 | 7,90 | 7,97 | 7,98 | 5.820 | 2.613.772.300 |
| 8/5/2023 | 7,65 | 7,74 | +2,52% | 7,63 | 7,86 | 7,75 | 7,73 | 7,76 | 7.518 | 3.666.751.900 |
| 5/5/2023 | 7,18 | 7,55 | +5,74% | 7,13 | 7,58 | 7,44 | 7,54 | 7,56 | 1.600 | 5.428.047.000 |
| 4/5/2023 | 7,66 | 7,14 | -6,54% | 7,10 | 7,81 | 7,27 | 7,13 | 7,14 | 5.799 | 8.040.541.900 |
| 3/5/2023 | 7,48 | 7,64 | +2,96% | 7,37 | 7,68 | 7,55 | 7,64 | 7,65 | 8.177 | 3.801.760.900 |
| 2/5/2023 | 7,58 | 7,42 | -3,26% | 7,33 | 7,61 | 7,41 | 7,41 | 7,42 | 1.291 | 3.462.598.600 |
| 28/4/2023 | 7,69 | 7,67 | +0,52% | 7,43 | 7,70 | 7,56 | 7,64 | 7,67 | 9.510 | 5.281.842.500 |
| 27/4/2023 | 7,79 | 7,63 | -1,55% | 7,53 | 7,82 | 7,64 | 7,59 | 7,63 | 698 | 4.522.793.100 |
| 26/4/2023 | 7,58 | 7,75 | +2,79% | 7,55 | 7,85 | 7,71 | 7,75 | 7,76 | 6.784 | 3.037.213.600 |
| 25/4/2023 | 7,62 | 7,54 | -1,31% | 7,40 | 7,66 | 7,48 | 7,53 | 7,54 | 4.191 | 1.622.299.500 |
| 24/4/2023 | 7,74 | 7,64 | -1,29% | 7,58 | 7,82 | 7,65 | 7,63 | 7,64 | 4.213 | 1.374.136.000 |
| 20/4/2023 | 7,48 | 7,74 | +3,48% | 7,41 | 7,74 | 7,61 | 7,70 | 7,74 | 4.730 | 2.222.618.000 |
| 19/4/2023 | 7,70 | 7,48 | -4,23% | 7,40 | 7,70 | 7,49 | 7,47 | 7,48 | 7.287 | 2.687.142.300 |
| 18/4/2023 | 8,10 | 7,81 | -2,98% | 7,71 | 8,16 | 7,87 | 7,81 | 7,82 | 7.181 | 2.669.696.900 |
| 17/4/2023 | 8,09 | 8,05 | -0,49% | 8,03 | 8,17 | 8,08 | 8,05 | 8,08 | 5.755 | 1.960.714.700 |
| 14/4/2023 | 8,13 | 8,09 | -0,61% | 7,84 | 8,25 | 8,07 | 8,09 | 8,12 | 6.362 | 2.552.353.800 |
| 13/4/2023 | 8,03 | 8,14 | +1,62% | 7,83 | 8,26 | 8,09 | 8,14 | 8,15 | 7.942 | 3.520.169.400 |
| 12/4/2023 | 7,94 | 8,01 | +2,30% | 7,85 | 8,18 | 8,04 | 8,00 | 8,01 | 7.051 | 5.903.043.500 |
| 11/4/2023 | 7,39 | 7,83 | +8,15% | 7,35 | 7,88 | 7,70 | 7,82 | 7,83 | 653 | 4.870.547.000 |
| 10/4/2023 | 7,23 | 7,24 | -1,23% | 7,20 | 7,36 | 7,26 | 7,24 | 7,27 | 6.505 | 2.107.750.000 |
| 6/4/2023 | 7,18 | 7,33 | +2,09% | 7,14 | 7,41 | 7,28 | 7,30 | 7,33 | 6.188 | 2.535.292.200 |
| 5/4/2023 | 7,35 | 7,18 | -2,31% | 7,08 | 7,41 | 7,22 | 7,18 | 7,19 | 9.512 | 3.808.202.600 |
| 4/4/2023 | 7,22 | 7,35 | +2,51% | 7,14 | 7,50 | 7,32 | 7,34 | 7,35 | 7.022 | 2.726.203.900 |
| 3/4/2023 | 7,46 | 7,17 | -4,14% | 7,06 | 7,51 | 7,19 | 7,17 | 7,18 | 7.901 | 2.539.939.600 |
| 31/3/2023 | 7,58 | 7,48 | -0,80% | 7,38 | 7,60 | 7,47 | 7,47 | 7,49 | 7.344 | 2.618.481.400 |
| 30/3/2023 | 7,56 | 7,54 | +2,86% | 7,43 | 7,79 | 7,55 | 7,54 | 7,55 | 8.296 | 3.964.807.300 |
| 29/3/2023 | 7,47 | 7,33 | -0,81% | 7,13 | 7,47 | 7,24 | 7,28 | 7,34 | 5.889 | 2.026.106.100 |
| 28/3/2023 | 7,25 | 7,39 | +1,93% | 7,15 | 7,43 | 7,35 | 7,38 | 7,39 | 5.674 | 1.591.240.000 |
| 27/3/2023 | 7,17 | 7,25 | +2,26% | 7,03 | 7,32 | 7,18 | 7,25 | 7,26 | 5.098 | 1.641.304.700 |
| 24/3/2023 | 6,91 | 7,09 | +3,50% | 6,87 | 7,17 | 7,03 | 7,08 | 7,09 | 5.163 | 1.765.680.500 |
| 23/3/2023 | 7,40 | 6,85 | -8,05% | 6,71 | 7,47 | 6,98 | 6,84 | 6,85 | 48 | 4.311.516.400 |
| 22/3/2023 | 7,18 | 7,45 | +4,34% | 7,17 | 7,70 | 7,49 | 7,44 | 7,45 | 9.661 | 4.252.797.500 |
| 21/3/2023 | 7,28 | 7,14 | -1,38% | 7,13 | 7,38 | 7,22 | 7,14 | 7,15 | 5.673 | 1.848.289.700 |
| 20/3/2023 | 7,86 | 7,24 | -8,35% | 7,23 | 7,95 | 7,41 | 7,24 | 7,25 | 841 | 4.127.361.500 |
| 17/3/2023 | 8,19 | 7,90 | -3,30% | 7,85 | 8,19 | 7,94 | 7,90 | 7,92 | 7.003 | 6.376.731.400 |
| 16/3/2023 | 7,92 | 8,17 | +2,90% | 7,88 | 8,25 | 8,14 | 8,17 | 8,18 | 8.362 | 4.585.517.000 |
| 15/3/2023 | 7,59 | 7,94 | +2,32% | 7,49 | 8,02 | 7,78 | 7,94 | 7,95 | 7.118 | 3.221.079.900 |
| 14/3/2023 | 8,05 | 7,76 | -3,84% | 7,66 | 8,24 | 7,97 | 7,76 | 7,77 | 8.320 | 3.350.553.900 |
| 13/3/2023 | 7,95 | 8,07 | +0,88% | 7,76 | 8,18 | 8,03 | 8,07 | 8,08 | 1.495 | 2.870.670.200 |
| 10/3/2023 | 8,28 | 8,00 | -4,19% | 7,95 | 8,28 | 8,05 | 8,00 | 8,05 | 6.946 | 3.191.724.900 |
| 9/3/2023 | 8,22 | 8,35 | +1,58% | 8,18 | 8,63 | 8,39 | 8,34 | 8,35 | 3.169 | 6.705.545.100 |
| 8/3/2023 | 7,61 | 8,22 | +9,02% | 7,34 | 8,22 | 7,89 | 8,19 | 8,22 | 7.847 | 8.248.521.300 |
| 7/3/2023 | 7,15 | 7,54 | +3,01% | 7,00 | 7,59 | 7,37 | 7,50 | 7,54 | 1.754 | 5.536.751.300 |
| 6/3/2023 | 6,92 | 7,32 | +5,78% | 6,92 | 7,39 | 7,20 | 7,32 | 7,33 | 7.494 | 2.973.760.600 |
| 3/3/2023 | 6,91 | 6,92 | +0,44% | 6,89 | 7,10 | 6,99 | 6,92 | 6,93 | 6.720 | 2.595.061.100 |
| 2/3/2023 | 6,99 | 6,89 | -1,43% | 6,86 | 7,10 | 6,92 | 6,89 | 6,91 | 9.069 | 3.565.720.900 |
| 1/3/2023 | 7,18 | 6,99 | -2,65% | 6,85 | 7,18 | 6,97 | 6,98 | 7,01 | 8.753 | 3.291.064.500 |
| 28/2/2023 | 7,11 | 7,18 | +1,56% | 6,99 | 7,26 | 7,13 | 7,18 | 7,19 | 7.604 | 2.486.190.900 |
| 27/2/2023 | 7,15 | 7,07 | -0,42% | 6,87 | 7,16 | 7,01 | 7,07 | 7,08 | 6.818 | 3.036.979.800 |
| 24/2/2023 | 7,49 | 7,10 | -4,95% | 7,08 | 7,53 | 7,21 | 7,10 | 7,11 | 5.424 | 2.544.369.600 |
| 23/2/2023 | 7,60 | 7,47 | -1,84% | 7,40 | 7,73 | 7,53 | 7,47 | 7,49 | 5.283 | 2.322.124.800 |
| 22/2/2023 | 7,49 | 7,61 | +0,93% | 7,38 | 7,61 | 7,49 | 7,59 | 7,61 | 5.736 | 2.330.407.000 |
| 17/2/2023 | 7,66 | 7,54 | -1,69% | 7,50 | 7,67 | 7,57 | 7,54 | 7,56 | 4.450 | 1.519.420.300 |
| 16/2/2023 | 7,68 | 7,67 | -0,26% | 7,56 | 7,77 | 7,67 | 7,67 | 7,70 | 4.312 | 2.138.460.700 |
| 15/2/2023 | 7,26 | 7,69 | +6,22% | 7,12 | 7,80 | 7,56 | 7,67 | 7,69 | 8.434 | 4.251.003.500 |
| 14/2/2023 | 7,44 | 7,24 | -1,09% | 7,10 | 7,52 | 7,24 | 7,23 | 7,24 | 8.805 | 4.049.860.600 |
| 13/2/2023 | 7,28 | 7,32 | +0,55% | 7,24 | 7,58 | 7,38 | 7,31 | 7,32 | 8.124 | 2.339.394.700 |
| 10/2/2023 | 7,05 | 7,28 | +2,97% | 6,87 | 7,30 | 7,13 | 7,27 | 7,28 | 7.276 | 2.981.724.800 |
| 9/2/2023 | 7,64 | 7,07 | -7,46% | 7,07 | 7,64 | 7,24 | 7,07 | 7,09 | 8.649 | 3.924.232.300 |
| 8/2/2023 | 7,44 | 7,64 | +3,38% | 7,39 | 7,68 | 7,51 | 7,64 | 7,65 | 6.451 | 2.474.625.200 |
| 7/2/2023 | 7,48 | 7,39 | -0,14% | 7,28 | 7,48 | 7,36 | 7,39 | 7,41 | 8.165 | 2.544.202.800 |
| 6/2/2023 | 7,35 | 7,40 | 0,00% | 7,21 | 7,44 | 7,33 | 7,40 | 7,41 | 8.010 | 1.915.273.200 |
| 3/2/2023 | 7,55 | 7,40 | -2,63% | 7,32 | 7,56 | 7,45 | 7,39 | 7,40 | 8.446 | 2.329.625.600 |
| 2/2/2023 | 7,70 | 7,60 | -2,19% | 7,57 | 7,94 | 7,71 | 7,59 | 7,60 | 637 | 3.325.755.400 |
| 1/2/2023 | 7,76 | 7,77 | 0,00% | 7,64 | 7,86 | 7,75 | 7,76 | 7,77 | 8.989 | 2.840.296.400 |
| 31/1/2023 | 7,47 | 7,77 | +4,16% | 7,46 | 7,80 | 7,72 | 7,75 | 7,77 | 8.941 | 2.716.888.800 |
| 30/1/2023 | 7,45 | 7,46 | +0,27% | 7,42 | 7,60 | 7,52 | 7,45 | 7,46 | 6.364 | 1.745.561.900 |
| 27/1/2023 | 7,55 | 7,44 | -1,46% | 7,41 | 7,59 | 7,47 | 7,44 | 7,45 | 7.815 | 2.340.497.700 |
| 26/1/2023 | 7,51 | 7,55 | +0,67% | 7,36 | 7,61 | 7,46 | 7,54 | 7,55 | 421 | 2.560.705.100 |
| 25/1/2023 | 7,50 | 7,50 | -0,13% | 7,32 | 7,58 | 7,48 | 7,49 | 7,52 | 472 | 3.246.001.200 |
| 24/1/2023 | 7,23 | 7,51 | +5,18% | 7,06 | 7,57 | 7,35 | 7,51 | 7,53 | 113 | 3.071.114.300 |
| 23/1/2023 | 7,30 | 7,14 | -2,06% | 7,11 | 7,43 | 7,26 | 7,14 | 7,16 | 7.850 | 2.668.675.400 |