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: 10 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SIMH3F - SIMPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 3,34 | 3,33 | +0,91% | 3,30 | 3,40 | 3,35 | 3,33 | 3,35 | 348 | 1.832.507 |
| 20/1/2025 | 3,34 | 3,30 | -1,20% | 3,21 | 3,42 | 3,32 | 3,30 | 3,40 | 409 | 2.775.917 |
| 17/1/2025 | 3,44 | 3,34 | +1,52% | 3,27 | 3,44 | 3,35 | 3,33 | 3,34 | 460 | 3.094.787 |
| 16/1/2025 | 3,47 | 3,29 | -4,64% | 3,28 | 3,48 | 3,35 | 3,29 | 3,36 | 534 | 3.117.704 |
| 15/1/2025 | 3,38 | 3,45 | +3,29% | 3,35 | 3,53 | 3,43 | 3,45 | 3,49 | 1.123 | 3.459.417 |
| 14/1/2025 | 3,29 | 3,34 | +2,77% | 3,21 | 3,36 | 3,26 | 3,30 | 3,34 | 341 | 2.042.609 |
| 13/1/2025 | 3,40 | 3,25 | -4,13% | 3,23 | 3,40 | 3,31 | 3,25 | 3,32 | 477 | 2.815.145 |
| 10/1/2025 | 3,44 | 3,39 | -3,69% | 3,28 | 3,50 | 3,34 | 3,35 | 3,39 | 515 | 3.587.069 |
| 9/1/2025 | 3,43 | 3,52 | +0,57% | 3,40 | 3,53 | 3,48 | 3,40 | 3,52 | 315 | 2.343.281 |
| 8/1/2025 | 3,58 | 3,50 | -1,41% | 3,36 | 3,58 | 3,44 | 3,46 | 3,50 | 528 | 3.452.222 |
| 7/1/2025 | 3,57 | 3,55 | +1,72% | 3,55 | 3,67 | 3,61 | 3,55 | 3,60 | 466 | 2.782.659 |
| 6/1/2025 | 3,53 | 3,49 | +3,56% | 3,43 | 3,58 | 3,52 | 3,49 | 3,55 | 528 | 3.257.611 |
| 3/1/2025 | 3,35 | 3,37 | +0,60% | 3,35 | 3,50 | 3,43 | 3,37 | 3,46 | 402 | 2.626.908 |
| 2/1/2025 | 3,52 | 3,35 | -3,74% | 3,34 | 3,54 | 3,41 | 3,35 | 3,45 | 687 | 4.394.868 |
| 30/12/2024 | 3,54 | 3,48 | -0,85% | 3,40 | 3,62 | 3,47 | 3,48 | 3,56 | 537 | 4.014.768 |
| 27/12/2024 | 3,51 | 3,51 | +1,45% | 3,38 | 3,62 | 3,49 | 3,43 | 3,51 | 873 | 4.472.334 |
| 26/12/2024 | 3,63 | 3,46 | -4,42% | 3,46 | 3,64 | 3,53 | 3,46 | 3,54 | 673 | 4.562.214 |
| 23/12/2024 | 3,60 | 3,62 | +0,56% | 3,50 | 3,65 | 3,57 | 3,62 | 3,63 | 697 | 5.354.517 |
| 20/12/2024 | 3,31 | 3,60 | +9,09% | 3,31 | 3,81 | 3,63 | 3,60 | 3,69 | 1.064 | 7.203.612 |
| 19/12/2024 | 3,30 | 3,30 | -1,20% | 3,24 | 3,52 | 3,29 | 3,30 | 3,38 | 839 | 4.478.477 |
| 18/12/2024 | 3,53 | 3,34 | -4,02% | 3,23 | 3,53 | 3,36 | 3,25 | 3,34 | 1.061 | 7.593.597 |
| 17/12/2024 | 3,53 | 3,48 | +1,16% | 3,45 | 3,70 | 3,52 | 3,48 | 3,56 | 710 | 3.927.577 |
| 16/12/2024 | 3,80 | 3,44 | -8,27% | 3,44 | 3,82 | 3,60 | 3,44 | 3,54 | 1.562 | 9.474.203 |
| 13/12/2024 | 4,04 | 3,75 | -7,64% | 3,69 | 4,08 | 3,83 | 3,75 | 3,77 | 1.539 | 10.474.844 |
| 12/12/2024 | 4,32 | 4,06 | -7,09% | 4,01 | 4,32 | 4,10 | 4,06 | 4,10 | 692 | 5.097.167 |
| 11/12/2024 | 4,19 | 4,37 | +6,33% | 4,11 | 4,52 | 4,28 | 4,34 | 4,37 | 623 | 4.459.529 |
| 10/12/2024 | 3,94 | 4,11 | +4,31% | 3,94 | 4,23 | 4,08 | 4,11 | 4,17 | 630 | 4.225.933 |
| 9/12/2024 | 4,13 | 3,94 | -2,48% | 3,87 | 4,14 | 3,96 | 3,89 | 3,94 | 1.001 | 7.088.860 |
| 6/12/2024 | 4,24 | 4,04 | -6,05% | 4,02 | 4,41 | 4,12 | 4,04 | 4,08 | 1.042 | 7.033.652 |
| 5/12/2024 | 4,32 | 4,30 | -1,83% | 4,25 | 4,48 | 4,33 | 4,30 | 4,36 | 662 | 4.714.718 |
| 4/12/2024 | 4,41 | 4,38 | -0,23% | 4,30 | 4,50 | 4,39 | 4,32 | 4,38 | 640 | 5.261.304 |
| 3/12/2024 | 4,51 | 4,39 | -3,73% | 4,33 | 4,57 | 4,44 | 4,39 | 4,45 | 643 | 5.733.459 |
| 2/12/2024 | 4,62 | 4,56 | -2,77% | 4,44 | 4,72 | 4,51 | 4,47 | 4,56 | 873 | 7.865.479 |
| 29/11/2024 | 4,68 | 4,69 | +0,86% | 4,36 | 4,70 | 4,53 | 4,58 | 4,70 | 1.459 | 10.243.312 |
| 28/11/2024 | 5,20 | 4,65 | -11,43% | 4,62 | 5,29 | 4,82 | 4,65 | 4,68 | 1.720 | 14.156.741 |
| 27/11/2024 | 5,59 | 5,25 | -5,06% | 5,17 | 5,61 | 5,32 | 5,18 | 5,25 | 879 | 6.406.329 |
| 26/11/2024 | 5,56 | 5,53 | -1,43% | 5,47 | 5,69 | 5,58 | 5,53 | 5,64 | 443 | 4.845.891 |
| 25/11/2024 | 5,46 | 5,61 | +3,31% | 5,28 | 5,73 | 5,50 | 5,61 | 5,73 | 461 | 5.452.421 |
| 22/11/2024 | 5,21 | 5,43 | +4,02% | 5,14 | 5,43 | 5,30 | 5,32 | 5,43 | 385 | 4.265.954 |
| 21/11/2024 | 5,24 | 5,22 | -0,38% | 5,05 | 5,29 | 5,15 | 5,22 | 5,26 | 509 | 4.886.958 |
| 19/11/2024 | 5,07 | 5,24 | +5,22% | 4,97 | 5,25 | 5,15 | 5,20 | 5,24 | 467 | 3.953.445 |
| 18/11/2024 | 5,06 | 4,98 | -2,35% | 4,94 | 5,26 | 5,04 | 4,98 | 5,12 | 581 | 5.462.259 |
| 14/11/2024 | 5,05 | 5,10 | -0,58% | 5,01 | 5,25 | 5,11 | 5,10 | 5,11 | 563 | 5.589.848 |
| 13/11/2024 | 5,30 | 5,13 | -1,35% | 5,06 | 5,41 | 5,16 | 5,13 | 5,27 | 506 | 4.807.281 |
| 12/11/2024 | 5,23 | 5,20 | +1,56% | 5,20 | 5,38 | 5,30 | 5,20 | 5,34 | 295 | 3.513.904 |
| 11/11/2024 | 5,15 | 5,12 | 0,00% | 5,12 | 5,34 | 5,25 | 5,12 | 5,34 | 405 | 4.098.003 |
| 8/11/2024 | 5,29 | 5,12 | -4,66% | 5,08 | 5,29 | 5,15 | 5,12 | 5,25 | 549 | 6.297.181 |
| 7/11/2024 | 5,69 | 5,37 | -5,46% | 5,26 | 5,69 | 5,47 | 5,28 | 5,37 | 432 | 4.501.459 |
| 6/11/2024 | 5,54 | 5,68 | +3,65% | 5,28 | 5,71 | 5,47 | 5,56 | 5,69 | 468 | 5.348.317 |
| 5/11/2024 | 5,49 | 5,48 | -0,18% | 5,26 | 5,57 | 5,42 | 5,48 | 5,57 | 388 | 4.973.019 |
| 4/11/2024 | 5,06 | 5,49 | +8,71% | 5,05 | 5,49 | 5,31 | 5,40 | 5,49 | 481 | 5.620.441 |
| 1/11/2024 | 5,32 | 5,05 | -6,48% | 4,97 | 5,43 | 5,11 | 5,01 | 5,05 | 906 | 6.567.573 |
| 31/10/2024 | 5,48 | 5,40 | +0,37% | 5,37 | 5,59 | 5,45 | 5,36 | 5,40 | 389 | 3.568.184 |
| 30/10/2024 | 5,41 | 5,38 | +0,56% | 5,31 | 5,51 | 5,45 | 5,38 | 5,50 | 216 | 3.016.491 |
| 29/10/2024 | 5,45 | 5,35 | -2,90% | 5,35 | 5,53 | 5,43 | 5,35 | 5,40 | 296 | 3.234.359 |
| 28/10/2024 | 5,26 | 5,51 | +2,99% | 5,26 | 5,54 | 5,49 | 5,45 | 5,51 | 338 | 3.740.203 |
| 25/10/2024 | 5,30 | 5,35 | 0,00% | 5,26 | 5,52 | 5,34 | 5,28 | 5,35 | 302 | 3.108.128 |
| 24/10/2024 | 5,25 | 5,35 | +2,49% | 5,16 | 5,44 | 5,30 | 5,35 | 5,43 | 320 | 4.042.776 |
| 23/10/2024 | 5,15 | 5,22 | +0,19% | 5,13 | 5,34 | 5,24 | 5,22 | 5,30 | 347 | 3.979.623 |
| 22/10/2024 | 5,15 | 5,21 | +1,76% | 5,02 | 5,28 | 5,12 | 5,20 | 5,21 | 429 | 3.469.249 |
| 21/10/2024 | 5,16 | 5,12 | +0,39% | 5,08 | 5,19 | 5,14 | 5,12 | 5,17 | 393 | 3.355.321 |
| 18/10/2024 | 5,14 | 5,10 | 0,00% | 5,04 | 5,16 | 5,07 | 5,08 | 5,10 | 309 | 3.143.947 |
| 17/10/2024 | 5,13 | 5,10 | -0,78% | 5,02 | 5,17 | 5,06 | 5,09 | 5,10 | 580 | 4.110.786 |
| 16/10/2024 | 5,06 | 5,14 | +1,58% | 5,04 | 5,25 | 5,16 | 5,14 | 5,17 | 462 | 4.965.114 |
| 15/10/2024 | 5,28 | 5,06 | -4,53% | 5,06 | 5,29 | 5,16 | 5,06 | 5,17 | 400 | 4.029.390 |
| 14/10/2024 | 5,01 | 5,30 | +6,85% | 4,89 | 5,30 | 5,07 | 5,23 | 5,30 | 683 | 7.511.569 |
| 11/10/2024 | 5,00 | 4,96 | -1,00% | 4,85 | 5,00 | 4,90 | 4,96 | 4,98 | 721 | 6.849.619 |
| 10/10/2024 | 5,01 | 5,01 | -2,15% | 4,93 | 5,07 | 4,98 | 4,98 | 5,01 | 764 | 7.398.516 |
| 9/10/2024 | 5,15 | 5,12 | -0,19% | 5,01 | 5,16 | 5,05 | 5,01 | 5,12 | 825 | 8.110.032 |
| 8/10/2024 | 5,18 | 5,13 | -2,66% | 5,02 | 5,31 | 5,10 | 5,13 | 5,16 | 756 | 7.303.594 |
| 7/10/2024 | 5,23 | 5,27 | -0,38% | 5,14 | 5,35 | 5,20 | 5,16 | 5,27 | 699 | 7.298.131 |
| 4/10/2024 | 5,24 | 5,29 | +0,57% | 5,19 | 5,30 | 5,23 | 5,26 | 5,30 | 593 | 6.187.480 |
| 3/10/2024 | 5,43 | 5,26 | -4,88% | 5,18 | 5,43 | 5,25 | 5,26 | 5,28 | 723 | 8.337.610 |
| 2/10/2024 | 5,77 | 5,53 | -3,15% | 5,43 | 5,92 | 5,67 | 5,46 | 5,53 | 1.080 | 7.027.273 |
| 1/10/2024 | 5,66 | 5,71 | +1,96% | 5,59 | 5,90 | 5,76 | 5,70 | 5,71 | 606 | 7.823.335 |
| 30/9/2024 | 5,50 | 5,60 | +7,49% | 5,38 | 5,77 | 5,56 | 5,48 | 5,60 | 560 | 7.241.671 |
| 26/9/2024 | 5,18 | 5,21 | +0,58% | 5,16 | 5,33 | 5,22 | 5,21 | 5,24 | 567 | 6.205.890 |
| 25/9/2024 | 5,36 | 5,18 | -2,45% | 5,18 | 5,47 | 5,23 | 5,18 | 5,26 | 809 | 6.853.173 |
| 24/9/2024 | 5,25 | 5,31 | -2,21% | 5,25 | 5,45 | 5,33 | 5,31 | 5,38 | 485 | 6.063.275 |
| 23/9/2024 | 5,33 | 5,43 | +0,18% | 5,23 | 5,47 | 5,29 | 5,32 | 5,43 | 763 | 7.350.465 |
| 20/9/2024 | 5,70 | 5,42 | -5,41% | 5,34 | 5,70 | 5,43 | 5,40 | 5,46 | 1.304 | 14.440.208 |
| 19/9/2024 | 5,94 | 5,73 | -3,05% | 5,67 | 5,98 | 5,77 | 5,70 | 5,73 | 867 | 9.576.332 |
| 18/9/2024 | 6,03 | 5,91 | 0,00% | 5,85 | 6,16 | 5,96 | 5,88 | 5,91 | 496 | 5.762.007 |
| 17/9/2024 | 5,95 | 5,91 | +0,17% | 5,87 | 6,00 | 5,94 | 5,91 | 6,00 | 353 | 4.067.244 |
| 16/9/2024 | 5,99 | 5,90 | -1,50% | 5,90 | 6,10 | 5,94 | 5,90 | 5,96 | 504 | 5.795.199 |
| 13/9/2024 | 5,80 | 5,99 | +3,99% | 5,80 | 6,09 | 5,97 | 5,93 | 5,99 | 538 | 7.950.148 |
| 12/9/2024 | 5,97 | 5,76 | -4,64% | 5,76 | 6,05 | 5,84 | 5,76 | 5,83 | 590 | 8.206.399 |
| 11/9/2024 | 6,00 | 6,04 | +2,72% | 5,87 | 6,05 | 5,96 | 5,96 | 6,04 | 404 | 5.920.278 |
| 10/9/2024 | 5,85 | 5,88 | +0,86% | 5,72 | 5,96 | 5,82 | 5,85 | 5,88 | 569 | 7.534.171 |
| 9/9/2024 | 6,02 | 5,83 | -2,35% | 5,79 | 6,05 | 5,86 | 5,83 | 5,93 | 967 | 10.911.147 |
| 6/9/2024 | 6,15 | 5,97 | -3,08% | 5,94 | 6,26 | 6,05 | 5,97 | 6,03 | 878 | 10.347.558 |
| 5/9/2024 | 6,21 | 6,16 | -0,32% | 6,05 | 6,22 | 6,12 | 6,16 | 6,19 | 376 | 5.474.968 |
| 4/9/2024 | 6,06 | 6,18 | +3,00% | 5,97 | 6,26 | 6,16 | 6,15 | 6,18 | 491 | 6.172.615 |
| 3/9/2024 | 6,22 | 6,00 | -4,61% | 5,99 | 6,28 | 6,06 | 6,00 | 6,01 | 988 | 10.307.680 |
| 2/9/2024 | 6,16 | 6,29 | +1,78% | 6,08 | 6,30 | 6,13 | 6,18 | 6,29 | 722 | 9.601.359 |
| 30/8/2024 | 6,26 | 6,18 | -1,12% | 6,08 | 6,27 | 6,15 | 6,14 | 6,18 | 730 | 10.642.764 |
| 29/8/2024 | 6,40 | 6,25 | -2,04% | 6,15 | 6,40 | 6,21 | 6,19 | 6,25 | 726 | 9.653.068 |
| 28/8/2024 | 6,67 | 6,38 | -4,06% | 6,33 | 6,67 | 6,42 | 6,38 | 6,42 | 834 | 11.328.944 |
| 27/8/2024 | 6,83 | 6,65 | -2,49% | 6,64 | 6,89 | 6,73 | 6,65 | 6,75 | 351 | 4.858.488 |
| 26/8/2024 | 6,93 | 6,82 | -1,87% | 6,75 | 6,95 | 6,84 | 6,82 | 6,90 | 347 | 5.516.385 |
| 23/8/2024 | 6,55 | 6,95 | +7,09% | 6,48 | 6,95 | 6,76 | 6,83 | 6,95 | 578 | 7.339.312 |
| 22/8/2024 | 6,92 | 6,49 | -6,48% | 6,48 | 7,07 | 6,61 | 6,49 | 6,56 | 650 | 8.266.257 |
| 21/8/2024 | 7,03 | 6,94 | -1,42% | 6,78 | 7,14 | 6,93 | 6,89 | 6,95 | 581 | 7.288.802 |
| 20/8/2024 | 7,06 | 7,04 | +2,62% | 6,83 | 7,08 | 6,98 | 7,03 | 7,04 | 480 | 7.271.774 |
| 19/8/2024 | 6,50 | 6,86 | +1,48% | 6,47 | 7,10 | 6,82 | 6,86 | 6,98 | 559 | 8.346.141 |
| 16/8/2024 | 6,67 | 6,76 | +0,60% | 6,47 | 6,76 | 6,57 | 6,72 | 6,76 | 540 | 6.582.473 |
| 15/8/2024 | 6,63 | 6,72 | +2,44% | 6,46 | 6,77 | 6,62 | 6,56 | 6,72 | 503 | 6.813.321 |
| 14/8/2024 | 6,84 | 6,56 | -4,51% | 6,46 | 6,84 | 6,57 | 6,51 | 6,56 | 664 | 6.820.537 |
| 13/8/2024 | 7,00 | 6,87 | -1,43% | 6,63 | 7,05 | 6,79 | 6,74 | 6,87 | 555 | 8.369.579 |
| 12/8/2024 | 6,64 | 6,97 | +6,41% | 6,64 | 7,15 | 6,93 | 6,92 | 6,97 | 748 | 14.459.657 |
| 9/8/2024 | 6,53 | 6,55 | +1,71% | 6,33 | 6,80 | 6,58 | 6,55 | 6,80 | 890 | 8.775.293 |
| 8/8/2024 | 6,87 | 6,44 | -2,87% | 6,44 | 6,87 | 6,55 | 6,44 | 6,49 | 489 | 6.973.268 |
| 7/8/2024 | 6,09 | 6,63 | +9,05% | 6,09 | 6,81 | 6,59 | 6,63 | 6,66 | 753 | 11.293.937 |
| 6/8/2024 | 6,38 | 6,08 | -5,00% | 6,02 | 6,52 | 6,10 | 6,02 | 6,11 | 860 | 9.866.362 |
| 5/8/2024 | 6,19 | 6,40 | -1,99% | 6,18 | 6,48 | 6,37 | 6,40 | 6,42 | 624 | 9.213.026 |
| 2/8/2024 | 6,22 | 6,53 | +0,62% | 6,18 | 6,57 | 6,42 | 6,46 | 6,53 | 520 | 8.236.593 |
| 1/8/2024 | 6,38 | 6,49 | +1,88% | 6,20 | 6,60 | 6,40 | 6,27 | 6,49 | 749 | 9.377.329 |
| 31/7/2024 | 5,97 | 6,37 | +6,52% | 5,97 | 6,46 | 6,22 | 6,35 | 6,38 | 791 | 6.216.899 |
| 30/7/2024 | 6,23 | 5,98 | -2,92% | 5,95 | 6,23 | 6,00 | 5,98 | 6,03 | 700 | 7.351.450 |
| 29/7/2024 | 6,41 | 6,16 | -1,75% | 6,16 | 6,62 | 6,30 | 6,16 | 6,28 | 510 | 5.529.834 |
| 26/7/2024 | 5,96 | 6,27 | +5,38% | 5,96 | 6,41 | 6,21 | 6,27 | 6,43 | 495 | 5.291.820 |
| 25/7/2024 | 6,20 | 5,95 | -2,94% | 5,94 | 6,20 | 5,99 | 5,95 | 5,96 | 517 | 6.457.767 |
| 24/7/2024 | 6,21 | 6,13 | -0,97% | 6,00 | 6,29 | 6,09 | 6,10 | 6,13 | 441 | 5.154.440 |
| 23/7/2024 | 6,32 | 6,19 | -4,03% | 6,10 | 6,45 | 6,21 | 6,12 | 6,19 | 589 | 5.603.961 |
| 22/7/2024 | 6,53 | 6,45 | 0,00% | 6,24 | 6,53 | 6,37 | 6,35 | 6,45 | 364 | 5.313.192 |
| 19/7/2024 | 6,45 | 6,45 | +2,38% | 6,31 | 6,57 | 6,43 | 6,32 | 6,45 | 509 | 3.183.800 |
| 18/7/2024 | 6,70 | 6,30 | -7,62% | 6,30 | 6,74 | 6,44 | 6,30 | 6,43 | 799 | 10.770.633 |
| 17/7/2024 | 6,83 | 6,82 | -1,16% | 6,75 | 6,87 | 6,79 | 6,75 | 6,82 | 411 | 4.820.284 |
| 16/7/2024 | 6,70 | 6,90 | +1,17% | 6,70 | 6,91 | 6,81 | 6,77 | 6,90 | 364 | 5.152.203 |
| 15/7/2024 | 6,77 | 6,82 | -1,30% | 6,65 | 6,82 | 6,71 | 6,72 | 6,82 | 459 | 6.189.829 |
| 12/7/2024 | 7,03 | 6,91 | -1,14% | 6,78 | 7,09 | 6,86 | 6,91 | 7,00 | 575 | 11.019.304 |
| 11/7/2024 | 6,89 | 6,99 | +2,64% | 6,89 | 7,11 | 7,03 | 6,95 | 6,99 | 600 | 5.353.161 |
| 10/7/2024 | 6,94 | 6,81 | +0,44% | 6,81 | 7,04 | 6,94 | 6,81 | 6,87 | 462 | 6.034.007 |
| 9/7/2024 | 6,74 | 6,78 | +0,44% | 6,61 | 6,93 | 6,80 | 6,78 | 6,84 | 459 | 4.386.857 |
| 8/7/2024 | 6,88 | 6,75 | 0,00% | 6,64 | 6,95 | 6,77 | 6,71 | 6,75 | 636 | 6.554.115 |
| 5/7/2024 | 6,70 | 6,75 | +2,74% | 6,45 | 6,97 | 6,77 | 6,75 | 6,93 | 775 | 9.554.926 |
| 4/7/2024 | 5,92 | 6,57 | +12,50% | 5,86 | 6,65 | 6,40 | 6,55 | 6,57 | 1.144 | 18.756.009 |
| 3/7/2024 | 5,40 | 5,84 | +9,98% | 5,39 | 5,84 | 5,68 | 5,78 | 5,84 | 938 | 7.973.655 |
| 2/7/2024 | 5,45 | 5,31 | -0,38% | 5,29 | 5,48 | 5,34 | 5,31 | 5,42 | 720 | 6.539.991 |
| 1/7/2024 | 5,35 | 5,33 | +0,19% | 5,30 | 5,55 | 5,37 | 5,33 | 5,41 | 629 | 7.321.075 |
| 28/6/2024 | 5,57 | 5,32 | -2,39% | 5,31 | 5,65 | 5,38 | 5,32 | 5,39 | 910 | 9.975.097 |
| 27/6/2024 | 5,65 | 5,45 | -0,37% | 5,26 | 5,65 | 5,38 | 5,45 | 5,54 | 848 | 8.458.516 |
| 26/6/2024 | 5,53 | 5,47 | -0,73% | 5,39 | 5,65 | 5,47 | 5,47 | 5,55 | 372 | 4.353.595 |
| 25/6/2024 | 5,62 | 5,51 | -2,30% | 5,51 | 5,69 | 5,59 | 5,51 | 5,61 | 420 | 4.528.066 |
| 24/6/2024 | 5,49 | 5,64 | +4,06% | 5,49 | 5,64 | 5,58 | 5,56 | 5,64 | 538 | 4.631.223 |
| 21/6/2024 | 5,41 | 5,42 | -1,28% | 5,34 | 5,52 | 5,43 | 5,42 | 5,51 | 460 | 4.462.622 |
| 20/6/2024 | 5,35 | 5,49 | +3,58% | 5,35 | 5,57 | 5,45 | 5,42 | 5,49 | 586 | 6.648.168 |
| 19/6/2024 | 5,24 | 5,30 | +0,95% | 5,14 | 5,30 | 5,18 | 5,25 | 5,30 | 537 | 5.543.830 |
| 18/6/2024 | 5,24 | 5,25 | +0,77% | 5,14 | 5,31 | 5,22 | 5,19 | 5,25 | 533 | 5.970.312 |
| 17/6/2024 | 5,34 | 5,21 | -4,05% | 5,18 | 5,39 | 5,27 | 5,21 | 5,28 | 895 | 7.896.980 |
| 14/6/2024 | 5,49 | 5,43 | +2,26% | 5,21 | 5,49 | 5,31 | 5,33 | 5,43 | 694 | 7.921.583 |
| 13/6/2024 | 5,60 | 5,31 | -4,32% | 5,28 | 5,60 | 5,37 | 5,30 | 5,37 | 1.252 | 11.666.141 |
| 12/6/2024 | 5,80 | 5,55 | -2,63% | 5,55 | 5,92 | 5,63 | 5,55 | 5,58 | 876 | 8.510.391 |
| 11/6/2024 | 5,57 | 5,70 | +1,97% | 5,57 | 5,76 | 5,66 | 5,70 | 5,78 | 421 | 5.860.787 |
| 10/6/2024 | 5,93 | 5,59 | -4,28% | 5,53 | 5,96 | 5,63 | 5,57 | 5,59 | 1.292 | 13.730.800 |
| 7/6/2024 | 6,08 | 5,84 | -5,04% | 5,81 | 6,10 | 5,90 | 5,84 | 5,88 | 1.095 | 13.101.761 |
| 6/6/2024 | 6,01 | 6,15 | +2,50% | 6,01 | 6,20 | 6,10 | 6,12 | 6,15 | 290 | 4.184.083 |
| 5/6/2024 | 6,13 | 6,00 | -1,80% | 5,93 | 6,17 | 6,02 | 6,00 | 6,05 | 713 | 7.860.021 |
| 4/6/2024 | 6,27 | 6,11 | -3,02% | 6,07 | 6,27 | 6,15 | 6,09 | 6,11 | 494 | 5.373.128 |
| 3/6/2024 | 6,03 | 6,30 | +3,79% | 6,03 | 6,34 | 6,21 | 6,26 | 6,30 | 638 | 8.348.514 |
| 31/5/2024 | 6,03 | 6,07 | -1,30% | 6,00 | 6,19 | 6,02 | 6,06 | 6,07 | 458 | 6.371.573 |
| 29/5/2024 | 6,05 | 6,15 | +1,32% | 5,97 | 6,20 | 6,03 | 6,02 | 6,15 | 576 | 7.048.112 |
| 28/5/2024 | 6,13 | 6,07 | +0,50% | 6,03 | 6,40 | 6,18 | 6,07 | 6,20 | 466 | 6.871.519 |
| 27/5/2024 | 6,15 | 6,04 | -0,82% | 6,01 | 6,15 | 6,07 | 6,04 | 6,14 | 523 | 5.613.542 |
| 24/5/2024 | 6,14 | 6,09 | +0,33% | 6,07 | 6,26 | 6,12 | 6,09 | 6,15 | 527 | 5.447.721 |
| 23/5/2024 | 6,24 | 6,07 | -2,25% | 6,05 | 6,27 | 6,11 | 6,07 | 6,09 | 493 | 6.038.123 |
| 22/5/2024 | 6,43 | 6,21 | -1,43% | 6,17 | 6,43 | 6,23 | 6,21 | 6,27 | 494 | 6.373.270 |
| 21/5/2024 | 6,46 | 6,30 | -0,79% | 6,30 | 6,53 | 6,35 | 6,30 | 6,33 | 637 | 6.163.921 |
| 20/5/2024 | 6,42 | 6,35 | -0,47% | 6,26 | 6,47 | 6,37 | 6,35 | 6,45 | 682 | 7.639.137 |
| 17/5/2024 | 6,50 | 6,38 | -0,31% | 6,35 | 6,50 | 6,42 | 6,38 | 6,48 | 557 | 6.738.286 |
| 16/5/2024 | 6,38 | 6,40 | +2,73% | 6,25 | 6,50 | 6,36 | 6,40 | 6,48 | 786 | 7.275.005 |
| 15/5/2024 | 6,06 | 6,23 | +3,66% | 6,05 | 6,33 | 6,24 | 6,23 | 6,34 | 591 | 7.348.873 |
| 14/5/2024 | 6,10 | 6,01 | -1,80% | 6,01 | 6,19 | 6,09 | 6,01 | 6,07 | 620 | 6.652.733 |
| 13/5/2024 | 6,22 | 6,12 | -2,86% | 6,12 | 6,30 | 6,18 | 6,12 | 6,22 | 601 | 6.032.860 |
| 10/5/2024 | 6,30 | 6,30 | -0,47% | 6,14 | 6,47 | 6,27 | 6,18 | 6,30 | 714 | 8.398.215 |
| 9/5/2024 | 6,36 | 6,33 | -1,09% | 6,13 | 6,36 | 6,20 | 6,24 | 6,33 | 623 | 7.781.457 |
| 8/5/2024 | 6,38 | 6,40 | 0,00% | 6,21 | 6,48 | 6,34 | 6,30 | 6,40 | 676 | 7.678.528 |
| 7/5/2024 | 5,92 | 6,40 | +7,93% | 5,92 | 6,42 | 6,26 | 6,34 | 6,40 | 983 | 10.891.255 |
| 6/5/2024 | 6,05 | 5,93 | -1,98% | 5,86 | 6,11 | 5,95 | 5,91 | 5,93 | 941 | 11.096.718 |
| 3/5/2024 | 5,84 | 6,05 | +5,03% | 5,84 | 6,18 | 6,08 | 6,04 | 6,05 | 809 | 8.315.239 |
| 2/5/2024 | 5,90 | 5,76 | -4,00% | 5,72 | 5,99 | 5,80 | 5,76 | 5,84 | 1.189 | 11.036.724 |
| 30/4/2024 | 6,05 | 6,00 | 0,00% | 5,79 | 6,05 | 5,90 | 5,81 | 6,00 | 1.257 | 18.696.928 |
| 29/4/2024 | 6,02 | 6,00 | -1,15% | 5,97 | 6,14 | 6,06 | 6,00 | 6,02 | 666 | 6.360.688 |
| 26/4/2024 | 5,70 | 6,07 | +6,30% | 5,70 | 6,07 | 5,95 | 6,00 | 6,07 | 949 | 16.144.895 |
| 25/4/2024 | 5,90 | 5,71 | -4,03% | 5,63 | 6,09 | 5,71 | 5,63 | 5,72 | 1.422 | 16.866.720 |
| 24/4/2024 | 6,18 | 5,95 | -4,03% | 5,86 | 6,18 | 5,95 | 5,90 | 5,95 | 1.453 | 18.911.377 |
| 23/4/2024 | 6,20 | 6,20 | -0,80% | 6,08 | 6,24 | 6,15 | 6,19 | 6,20 | 900 | 12.982.402 |
| 22/4/2024 | 6,38 | 6,25 | -0,95% | 6,17 | 6,38 | 6,24 | 6,20 | 6,25 | 1.089 | 11.652.276 |
| 19/4/2024 | 6,28 | 6,31 | +0,32% | 6,25 | 6,44 | 6,35 | 6,31 | 6,35 | 601 | 7.493.898 |
| 18/4/2024 | 6,39 | 6,29 | -1,41% | 6,23 | 6,55 | 6,33 | 6,29 | 6,31 | 827 | 10.776.053 |
| 17/4/2024 | 6,40 | 6,38 | +1,27% | 6,38 | 6,64 | 6,49 | 6,38 | 6,53 | 659 | 11.280.544 |
| 16/4/2024 | 6,50 | 6,30 | -3,08% | 6,20 | 6,75 | 6,33 | 6,30 | 6,37 | 1.409 | 15.278.606 |
| 15/4/2024 | 7,01 | 6,50 | -8,19% | 6,48 | 7,15 | 6,68 | 6,50 | 6,55 | 2.048 | 25.331.220 |
| 12/4/2024 | 7,14 | 7,08 | -1,94% | 6,95 | 7,15 | 7,02 | 7,08 | 7,09 | 1.030 | 12.202.136 |
| 11/4/2024 | 7,26 | 7,22 | -0,28% | 7,13 | 7,31 | 7,21 | 7,15 | 7,22 | 464 | 6.332.243 |
| 10/4/2024 | 7,53 | 7,24 | -2,95% | 7,15 | 7,60 | 7,25 | 7,18 | 7,24 | 749 | 10.637.879 |
| 9/4/2024 | 7,15 | 7,46 | +4,92% | 7,15 | 7,59 | 7,46 | 7,46 | 7,58 | 539 | 8.924.406 |
| 8/4/2024 | 7,09 | 7,11 | +0,28% | 7,01 | 7,28 | 7,20 | 7,11 | 7,29 | 506 | 7.079.813 |
| 5/4/2024 | 7,06 | 7,09 | +0,42% | 7,01 | 7,19 | 7,06 | 7,05 | 7,09 | 632 | 7.826.458 |
| 4/4/2024 | 6,96 | 7,06 | +1,58% | 6,96 | 7,32 | 7,19 | 7,06 | 7,15 | 636 | 7.270.841 |
| 3/4/2024 | 7,06 | 6,95 | -1,84% | 6,82 | 7,20 | 6,96 | 6,95 | 7,00 | 1.352 | 15.812.131 |
| 2/4/2024 | 7,31 | 7,08 | -1,67% | 7,02 | 7,31 | 7,10 | 7,08 | 7,16 | 939 | 11.288.536 |
| 1/4/2024 | 7,48 | 7,20 | -3,87% | 7,20 | 7,52 | 7,27 | 7,20 | 7,29 | 1.433 | 12.833.140 |
| 28/3/2024 | 7,20 | 7,49 | +4,61% | 7,07 | 7,56 | 7,35 | 7,43 | 7,49 | 1.026 | 14.608.777 |
| 27/3/2024 | 7,69 | 7,16 | -6,65% | 7,04 | 7,82 | 7,25 | 7,16 | 7,23 | 1.862 | 24.059.198 |
| 26/3/2024 | 7,70 | 7,67 | 0,00% | 7,65 | 7,92 | 7,77 | 7,67 | 7,75 | 406 | 5.979.797 |
| 25/3/2024 | 7,79 | 7,67 | -0,90% | 7,64 | 7,82 | 7,71 | 7,67 | 7,75 | 506 | 7.165.866 |
| 22/3/2024 | 8,03 | 7,74 | -3,37% | 7,71 | 8,03 | 7,86 | 7,74 | 7,86 | 511 | 7.816.601 |
| 21/3/2024 | 8,01 | 8,01 | +0,50% | 7,98 | 8,10 | 8,02 | 8,01 | 8,04 | 454 | 6.644.815 |
| 20/3/2024 | 7,75 | 7,97 | +2,84% | 7,69 | 8,09 | 7,86 | 7,97 | 8,00 | 974 | 11.721.014 |
| 19/3/2024 | 7,62 | 7,75 | +1,97% | 7,40 | 7,78 | 7,61 | 7,66 | 7,75 | 636 | 10.137.763 |
| 18/3/2024 | 7,61 | 7,60 | -0,13% | 7,60 | 7,83 | 7,67 | 7,60 | 7,70 | 991 | 7.907.488 |
| 15/3/2024 | 7,80 | 7,61 | -0,91% | 7,61 | 7,80 | 7,68 | 7,61 | 7,66 | 1.240 | 7.819.333 |
| 14/3/2024 | 7,82 | 7,68 | -1,79% | 7,67 | 7,92 | 7,75 | 7,68 | 7,76 | 642 | 7.668.567 |
| 13/3/2024 | 7,77 | 7,82 | +0,26% | 7,68 | 7,98 | 7,85 | 7,82 | 7,98 | 696 | 8.717.892 |
| 12/3/2024 | 7,61 | 7,80 | +3,04% | 7,61 | 7,90 | 7,78 | 7,74 | 7,80 | 592 | 9.191.388 |
| 11/3/2024 | 7,58 | 7,57 | +0,26% | 7,48 | 7,69 | 7,59 | 7,57 | 7,64 | 585 | 9.281.754 |
| 8/3/2024 | 7,66 | 7,55 | -0,66% | 7,49 | 7,86 | 7,65 | 0,00 | 0,00 | 731 | 10.875.932 |
| 7/3/2024 | 7,64 | 7,60 | 0,00% | 7,55 | 7,71 | 7,63 | 7,60 | 7,70 | 663 | 7.395.755 |
| 6/3/2024 | 7,73 | 7,60 | -1,68% | 7,60 | 7,81 | 7,72 | 7,60 | 7,74 | 762 | 8.730.709 |
| 5/3/2024 | 7,56 | 7,73 | +2,38% | 7,55 | 7,87 | 7,74 | 7,65 | 7,73 | 613 | 8.218.658 |
| 4/3/2024 | 7,88 | 7,55 | -4,19% | 7,55 | 7,94 | 7,67 | 7,55 | 7,64 | 1.366 | 12.071.918 |
| 1/3/2024 | 7,69 | 7,88 | +2,60% | 7,68 | 7,89 | 7,80 | 7,72 | 7,88 | 1.149 | 9.321.023 |
| 29/2/2024 | 7,85 | 7,68 | -2,17% | 7,65 | 7,90 | 7,77 | 7,68 | 7,88 | 2.576 | 13.648.720 |
| 28/2/2024 | 8,09 | 7,85 | -2,00% | 7,85 | 8,10 | 7,92 | 7,85 | 8,00 | 724 | 8.316.016 |
| 27/2/2024 | 7,77 | 8,01 | +2,96% | 7,77 | 8,08 | 7,93 | 8,01 | 8,08 | 809 | 11.647.613 |
| 26/2/2024 | 7,61 | 7,78 | +2,91% | 7,54 | 7,80 | 7,71 | 7,70 | 7,78 | 703 | 8.533.043 |
| 23/2/2024 | 7,71 | 7,56 | -2,07% | 7,56 | 7,75 | 7,61 | 0,00 | 0,00 | 737 | 8.898.179 |
| 22/2/2024 | 7,54 | 7,72 | +3,07% | 7,54 | 7,75 | 7,65 | 7,71 | 7,72 | 557 | 10.270.579 |
| 21/2/2024 | 7,46 | 7,49 | +1,22% | 7,46 | 7,66 | 7,56 | 7,49 | 7,59 | 716 | 10.343.905 |
| 20/2/2024 | 7,27 | 7,40 | +1,79% | 7,17 | 7,66 | 7,45 | 7,40 | 7,63 | 968 | 11.533.250 |
| 19/2/2024 | 7,45 | 7,27 | -2,42% | 7,23 | 7,45 | 7,29 | 7,27 | 7,29 | 658 | 9.481.473 |
| 16/2/2024 | 7,35 | 7,45 | +2,19% | 7,18 | 7,46 | 7,28 | 7,35 | 7,45 | 906 | 12.547.035 |
| 15/2/2024 | 7,26 | 7,29 | +1,11% | 7,26 | 7,38 | 7,31 | 7,29 | 7,37 | 562 | 8.835.355 |
| 14/2/2024 | 7,35 | 7,21 | -2,44% | 7,19 | 7,35 | 7,24 | 7,21 | 7,35 | 646 | 8.954.514 |
| 9/2/2024 | 7,51 | 7,39 | -0,94% | 7,37 | 7,64 | 7,48 | 0,00 | 0,00 | 641 | 9.500.345 |
| 8/2/2024 | 7,84 | 7,46 | -4,85% | 7,37 | 7,87 | 7,50 | 7,46 | 7,60 | 815 | 11.024.373 |
| 7/2/2024 | 7,50 | 7,84 | +4,95% | 7,39 | 7,84 | 7,61 | 7,71 | 7,84 | 798 | 11.262.038 |
| 6/2/2024 | 7,43 | 7,47 | +0,54% | 7,43 | 7,67 | 7,51 | 7,47 | 7,51 | 665 | 9.638.735 |
| 5/2/2024 | 7,52 | 7,43 | -1,59% | 7,24 | 7,66 | 7,37 | 7,43 | 7,50 | 982 | 11.857.883 |
| 2/2/2024 | 7,60 | 7,55 | -0,66% | 7,44 | 7,74 | 7,53 | 7,55 | 7,61 | 939 | 12.144.287 |
| 1/2/2024 | 7,91 | 7,60 | -4,04% | 7,58 | 7,92 | 7,68 | 7,60 | 7,67 | 1.452 | 13.532.872 |
| 31/1/2024 | 7,77 | 7,92 | +3,94% | 7,62 | 8,06 | 7,90 | 7,78 | 7,92 | 620 | 11.226.756 |
| 30/1/2024 | 7,86 | 7,62 | -0,65% | 7,57 | 7,86 | 7,62 | 7,62 | 7,72 | 854 | 11.113.684 |
| 29/1/2024 | 7,85 | 7,67 | -1,67% | 7,67 | 7,89 | 7,75 | 7,67 | 7,77 | 881 | 11.433.337 |
| 26/1/2024 | 7,91 | 7,80 | -1,52% | 7,76 | 7,97 | 7,87 | 7,80 | 7,95 | 602 | 9.536.101 |
| 25/1/2024 | 7,83 | 7,92 | +1,02% | 7,82 | 8,05 | 7,88 | 7,87 | 7,92 | 689 | 9.374.223 |
| 24/1/2024 | 7,96 | 7,84 | -3,09% | 7,83 | 8,11 | 7,95 | 7,84 | 7,91 | 843 | 12.762.159 |
| 23/1/2024 | 8,00 | 8,09 | +2,41% | 7,93 | 8,12 | 8,00 | 8,07 | 8,09 | 730 | 10.913.133 |
| 22/1/2024 | 8,29 | 7,90 | -4,59% | 7,84 | 8,30 | 7,97 | 7,90 | 8,01 | 1.361 | 16.958.738 |
| 19/1/2024 | 8,23 | 8,28 | +0,36% | 7,97 | 8,33 | 8,10 | 8,22 | 8,28 | 955 | 12.145.487 |
| 18/1/2024 | 8,68 | 8,25 | -6,14% | 8,15 | 8,83 | 8,37 | 8,16 | 8,25 | 1.191 | 17.691.443 |
| 17/1/2024 | 8,85 | 8,79 | -0,68% | 8,62 | 8,93 | 8,71 | 8,69 | 8,79 | 736 | 11.314.280 |
| 16/1/2024 | 9,10 | 8,85 | -3,80% | 8,81 | 9,10 | 8,89 | 8,85 | 8,92 | 891 | 12.989.976 |
| 15/1/2024 | 9,06 | 9,20 | +0,99% | 9,00 | 9,20 | 9,05 | 9,18 | 9,20 | 476 | 8.898.350 |
| 12/1/2024 | 9,00 | 9,11 | -0,11% | 8,95 | 9,22 | 9,05 | 9,03 | 9,11 | 474 | 9.006.654 |
| 11/1/2024 | 9,20 | 9,12 | +0,44% | 9,00 | 9,31 | 9,10 | 9,02 | 9,12 | 723 | 8.841.839 |
| 10/1/2024 | 9,17 | 9,08 | -1,84% | 9,08 | 9,38 | 9,23 | 9,08 | 9,21 | 508 | 7.768.423 |
| 9/1/2024 | 9,38 | 9,25 | -0,64% | 9,14 | 9,38 | 9,24 | 9,16 | 9,25 | 576 | 9.400.001 |
| 8/1/2024 | 9,16 | 9,31 | +1,09% | 9,01 | 9,41 | 9,28 | 9,31 | 9,40 | 497 | 9.171.077 |
| 5/1/2024 | 9,13 | 9,21 | +1,32% | 9,00 | 9,34 | 9,19 | 9,21 | 9,23 | 674 | 11.613.327 |
| 4/1/2024 | 9,21 | 9,09 | -1,52% | 8,98 | 9,21 | 9,03 | 9,02 | 9,09 | 683 | 12.590.117 |
| 3/1/2024 | 9,03 | 9,23 | +0,98% | 8,94 | 9,29 | 9,14 | 9,13 | 9,23 | 654 | 12.815.917 |
| 2/1/2024 | 9,63 | 9,14 | -4,79% | 9,00 | 9,63 | 9,22 | 9,08 | 9,14 | 1.698 | 24.715.919 |
| 28/12/2023 | 9,82 | 9,60 | -1,44% | 9,60 | 9,87 | 9,70 | 9,60 | 9,70 | 690 | 10.720.347 |
| 27/12/2023 | 9,63 | 9,74 | +0,41% | 9,60 | 9,90 | 9,71 | 9,74 | 9,80 | 466 | 10.632.612 |
| 26/12/2023 | 9,60 | 9,70 | +1,04% | 9,53 | 9,70 | 9,61 | 9,59 | 9,70 | 481 | 11.482.828 |
| 22/12/2023 | 9,50 | 9,60 | +1,59% | 9,38 | 9,60 | 9,45 | 9,44 | 9,60 | 386 | 7.389.175 |
| 21/12/2023 | 9,38 | 9,45 | +1,61% | 9,24 | 9,45 | 9,36 | 9,40 | 9,45 | 388 | 8.519.154 |
| 20/12/2023 | 9,41 | 9,30 | -0,53% | 9,17 | 9,47 | 9,32 | 9,18 | 9,30 | 1.396 | 12.073.834 |
| 19/12/2023 | 9,58 | 9,35 | -2,30% | 9,35 | 9,58 | 9,45 | 9,35 | 9,53 | 498 | 10.144.920 |
| 18/12/2023 | 9,31 | 9,57 | +0,74% | 9,30 | 9,62 | 9,51 | 9,48 | 9,57 | 798 | 11.504.804 |
| 15/12/2023 | 9,47 | 9,50 | +0,32% | 9,33 | 9,52 | 9,42 | 9,39 | 9,50 | 680 | 10.387.012 |
| 14/12/2023 | 9,30 | 9,47 | +1,94% | 9,29 | 9,86 | 9,50 | 9,32 | 9,47 | 985 | 17.014.061 |
| 13/12/2023 | 8,70 | 9,29 | +7,65% | 8,70 | 9,36 | 9,05 | 9,29 | 9,30 | 637 | 15.046.972 |
| 12/12/2023 | 8,76 | 8,63 | -0,92% | 8,42 | 9,02 | 8,72 | 8,63 | 8,83 | 669 | 12.684.962 |
| 11/12/2023 | 8,81 | 8,71 | -1,47% | 8,70 | 8,87 | 8,79 | 8,71 | 8,86 | 570 | 9.372.266 |
| 8/12/2023 | 8,87 | 8,84 | -0,34% | 8,61 | 8,90 | 8,77 | 8,84 | 8,88 | 486 | 9.885.074 |
| 7/12/2023 | 8,87 | 8,87 | +1,26% | 8,66 | 8,88 | 8,81 | 8,76 | 8,87 | 447 | 8.163.843 |
| 6/12/2023 | 8,64 | 8,76 | +1,51% | 8,64 | 8,85 | 8,74 | 8,68 | 8,76 | 539 | 11.104.447 |
| 5/12/2023 | 8,59 | 8,63 | +2,25% | 8,55 | 8,81 | 8,70 | 8,63 | 8,76 | 923 | 12.626.788 |
| 4/12/2023 | 8,56 | 8,44 | -1,29% | 8,39 | 8,59 | 8,48 | 8,44 | 8,55 | 793 | 9.742.935 |
| 1/12/2023 | 8,59 | 8,55 | +0,12% | 8,32 | 8,60 | 8,45 | 8,50 | 8,55 | 1.202 | 13.902.727 |
| 30/11/2023 | 8,45 | 8,54 | +1,30% | 8,34 | 8,61 | 8,47 | 8,53 | 8,54 | 665 | 8.021.634 |
| 29/11/2023 | 8,40 | 8,43 | +1,81% | 8,27 | 8,52 | 8,42 | 8,27 | 8,43 | 530 | 9.082.339 |
| 28/11/2023 | 8,26 | 8,28 | +1,22% | 8,14 | 8,38 | 8,28 | 8,23 | 8,28 | 486 | 8.287.388 |
| 27/11/2023 | 8,29 | 8,18 | -2,97% | 8,18 | 8,46 | 8,25 | 8,18 | 8,25 | 576 | 7.139.315 |
| 24/11/2023 | 8,30 | 8,43 | +1,57% | 8,23 | 8,44 | 8,33 | 8,25 | 8,43 | 524 | 7.103.454 |
| 23/11/2023 | 8,27 | 8,30 | 0,00% | 8,17 | 8,61 | 8,46 | 8,30 | 8,50 | 606 | 10.336.188 |
| 22/11/2023 | 8,36 | 8,30 | -1,19% | 8,19 | 8,54 | 8,38 | 8,20 | 8,30 | 990 | 12.155.756 |
| 21/11/2023 | 8,45 | 8,40 | -0,83% | 8,03 | 8,45 | 8,17 | 8,15 | 8,40 | 918 | 12.802.740 |
| 20/11/2023 | 8,03 | 8,47 | +5,48% | 8,03 | 8,47 | 8,26 | 8,31 | 8,47 | 721 | 10.211.815 |
| 17/11/2023 | 8,18 | 8,03 | +0,25% | 8,02 | 8,24 | 8,09 | 8,03 | 8,06 | 779 | 10.709.809 |
| 16/11/2023 | 8,08 | 8,01 | +0,13% | 8,01 | 8,22 | 8,13 | 8,01 | 8,11 | 848 | 11.818.143 |
| 14/11/2023 | 7,72 | 8,00 | +3,23% | 7,65 | 8,21 | 8,02 | 8,00 | 8,10 | 699 | 14.907.418 |
| 13/11/2023 | 7,74 | 7,75 | +0,13% | 7,61 | 7,77 | 7,67 | 7,62 | 7,75 | 725 | 8.370.240 |
| 10/11/2023 | 7,62 | 7,74 | +2,11% | 7,49 | 7,80 | 7,70 | 7,74 | 7,79 | 496 | 8.564.489 |
| 9/11/2023 | 7,75 | 7,58 | -2,19% | 7,50 | 8,00 | 7,61 | 7,51 | 7,63 | 717 | 12.303.614 |
| 8/11/2023 | 7,91 | 7,75 | -2,02% | 7,75 | 8,09 | 7,93 | 7,75 | 7,85 | 553 | 10.282.140 |
| 7/11/2023 | 7,50 | 7,91 | +5,33% | 7,48 | 7,99 | 7,81 | 7,91 | 7,99 | 753 | 14.356.937 |
| 6/11/2023 | 7,80 | 7,51 | -3,59% | 7,47 | 7,87 | 7,58 | 7,51 | 7,61 | 976 | 14.428.573 |
| 3/11/2023 | 7,11 | 7,79 | +9,87% | 7,11 | 7,79 | 7,59 | 7,75 | 7,79 | 848 | 15.206.578 |
| 1/11/2023 | 7,04 | 7,09 | +1,14% | 6,93 | 7,24 | 7,06 | 7,06 | 7,09 | 1.149 | 9.841.872 |
| 31/10/2023 | 6,90 | 7,01 | +2,79% | 6,78 | 7,06 | 6,94 | 6,99 | 7,01 | 567 | 8.647.431 |
| 30/10/2023 | 6,99 | 6,82 | -2,29% | 6,79 | 7,07 | 6,90 | 6,82 | 6,87 | 1.125 | 12.266.804 |
| 27/10/2023 | 7,17 | 6,98 | -3,19% | 6,91 | 7,33 | 7,07 | 6,94 | 6,98 | 873 | 11.613.623 |
| 26/10/2023 | 7,03 | 7,21 | +4,49% | 6,93 | 7,28 | 7,14 | 7,21 | 7,25 | 659 | 9.132.062 |
| 25/10/2023 | 7,25 | 6,90 | -2,40% | 6,83 | 7,25 | 6,91 | 6,90 | 7,00 | 1.579 | 18.869.963 |
| 24/10/2023 | 7,16 | 7,07 | -0,70% | 7,01 | 7,30 | 7,12 | 7,07 | 7,20 | 774 | 10.676.129 |
| 23/10/2023 | 7,10 | 7,12 | +1,28% | 6,99 | 7,28 | 7,13 | 7,12 | 7,18 | 770 | 11.278.742 |
| 20/10/2023 | 7,17 | 7,03 | -1,13% | 6,93 | 7,17 | 7,03 | 7,03 | 7,10 | 1.634 | 13.828.428 |
| 19/10/2023 | 7,15 | 7,11 | -0,70% | 7,05 | 7,28 | 7,17 | 7,11 | 7,18 | 988 | 15.053.189 |
| 18/10/2023 | 7,61 | 7,16 | -5,79% | 7,16 | 7,61 | 7,31 | 7,16 | 7,20 | 1.788 | 25.215.935 |
| 17/10/2023 | 7,75 | 7,60 | -2,81% | 7,60 | 7,78 | 7,66 | 7,60 | 7,61 | 1.104 | 13.690.411 |
| 16/10/2023 | 7,74 | 7,82 | +0,26% | 7,62 | 7,88 | 7,74 | 7,72 | 7,82 | 1.055 | 13.281.226 |
| 13/10/2023 | 8,10 | 7,80 | -4,65% | 7,76 | 8,10 | 7,86 | 7,80 | 7,85 | 1.479 | 20.755.094 |
| 11/10/2023 | 8,27 | 8,18 | -0,85% | 8,06 | 8,46 | 8,15 | 8,10 | 8,18 | 653 | 9.811.994 |
| 10/10/2023 | 8,23 | 8,25 | +1,10% | 8,16 | 8,46 | 8,30 | 8,25 | 8,36 | 563 | 12.118.787 |
| 9/10/2023 | 8,02 | 8,16 | +0,74% | 7,83 | 8,22 | 8,01 | 8,16 | 8,22 | 861 | 13.690.773 |
| 6/10/2023 | 8,10 | 8,10 | +1,00% | 7,79 | 8,10 | 7,94 | 8,06 | 8,10 | 1.257 | 18.285.743 |
| 5/10/2023 | 8,09 | 8,02 | -0,87% | 7,97 | 8,23 | 8,06 | 8,02 | 8,23 | 959 | 15.164.303 |
| 4/10/2023 | 8,24 | 8,09 | 0,00% | 8,05 | 8,26 | 8,14 | 8,09 | 8,13 | 1.010 | 15.178.784 |
| 3/10/2023 | 8,51 | 8,09 | -6,04% | 8,01 | 8,51 | 8,22 | 8,09 | 8,15 | 1.910 | 30.903.597 |
| 2/10/2023 | 8,93 | 8,61 | -3,15% | 8,46 | 8,93 | 8,55 | 8,58 | 8,61 | 1.912 | 26.225.300 |
| 29/9/2023 | 8,80 | 8,89 | +4,22% | 8,77 | 8,89 | 8,81 | 8,76 | 8,89 | 739 | 11.850.833 |
| 28/9/2023 | 8,42 | 8,53 | +1,55% | 8,35 | 8,70 | 8,58 | 8,53 | 8,61 | 523 | 9.685.661 |
| 27/9/2023 | 8,69 | 8,40 | -1,52% | 8,27 | 8,73 | 8,46 | 8,40 | 8,45 | 1.090 | 17.792.003 |
| 26/9/2023 | 8,73 | 8,53 | -2,85% | 8,51 | 8,73 | 8,62 | 8,53 | 8,68 | 942 | 16.028.322 |
| 25/9/2023 | 8,96 | 8,78 | -2,55% | 8,57 | 8,96 | 8,67 | 8,77 | 8,78 | 1.249 | 18.225.170 |
| 22/9/2023 | 9,28 | 9,01 | -1,21% | 8,84 | 9,28 | 8,96 | 8,90 | 9,01 | 1.337 | 20.007.339 |
| 21/9/2023 | 9,39 | 9,12 | -2,56% | 8,92 | 9,39 | 9,09 | 9,12 | 9,13 | 1.273 | 22.161.943 |
| 20/9/2023 | 9,28 | 9,36 | +1,63% | 9,23 | 9,53 | 9,40 | 9,25 | 9,36 | 1.065 | 15.433.359 |
| 19/9/2023 | 9,34 | 9,21 | -2,23% | 9,16 | 9,35 | 9,24 | 9,21 | 9,26 | 649 | 13.216.017 |
| 18/9/2023 | 9,77 | 9,42 | -4,75% | 9,26 | 9,77 | 9,37 | 9,42 | 9,43 | 1.452 | 20.300.132 |
| 15/9/2023 | 9,98 | 9,89 | -0,20% | 9,50 | 9,98 | 9,66 | 9,89 | 9,90 | 618 | 10.718.457 |
| 14/9/2023 | 9,86 | 9,91 | +1,23% | 9,86 | 10,01 | 9,90 | 9,91 | 9,96 | 593 | 8.278.617 |
| 13/9/2023 | 9,88 | 9,79 | -0,10% | 9,70 | 10,03 | 9,89 | 9,78 | 9,97 | 545 | 11.654.675 |
| 12/9/2023 | 9,68 | 9,80 | +2,51% | 9,55 | 9,80 | 9,72 | 9,71 | 9,80 | 484 | 11.543.463 |
| 11/9/2023 | 9,49 | 9,56 | -1,14% | 9,35 | 9,61 | 9,48 | 9,56 | 9,60 | 808 | 12.856.034 |
| 8/9/2023 | 9,56 | 9,67 | +1,15% | 9,40 | 9,67 | 9,48 | 9,63 | 9,67 | 1.262 | 13.183.267 |
| 6/9/2023 | 10,00 | 9,56 | -4,69% | 9,47 | 10,00 | 9,60 | 9,56 | 9,61 | 1.265 | 23.041.525 |
| 5/9/2023 | 10,13 | 10,03 | -2,62% | 9,77 | 10,13 | 9,89 | 9,79 | 10,03 | 1.403 | 16.868.808 |
| 4/9/2023 | 10,22 | 10,30 | +0,49% | 10,06 | 10,33 | 10,20 | 10,12 | 10,30 | 635 | 15.849.138 |
| 1/9/2023 | 9,77 | 10,25 | +2,50% | 9,75 | 10,25 | 10,03 | 10,03 | 10,25 | 1.191 | 16.219.748 |
| 31/8/2023 | 10,09 | 10,00 | -0,89% | 9,72 | 10,19 | 9,87 | 9,96 | 10,00 | 810 | 16.272.525 |
| 30/8/2023 | 10,15 | 10,09 | -0,30% | 10,09 | 10,36 | 10,19 | 10,09 | 10,24 | 510 | 9.972.140 |
| 29/8/2023 | 9,93 | 10,12 | +1,00% | 9,82 | 10,15 | 9,97 | 10,03 | 10,12 | 498 | 12.656.962 |
| 28/8/2023 | 10,00 | 10,02 | -0,79% | 9,79 | 10,07 | 9,88 | 9,93 | 10,02 | 887 | 15.473.425 |
| 25/8/2023 | 10,62 | 10,10 | -5,61% | 9,93 | 10,62 | 10,17 | 10,09 | 10,10 | 834 | 18.176.538 |
| 24/8/2023 | 10,67 | 10,70 | +0,19% | 10,55 | 10,75 | 10,64 | 10,55 | 10,70 | 487 | 10.282.917 |
| 23/8/2023 | 10,48 | 10,68 | +1,33% | 10,35 | 10,77 | 10,63 | 10,66 | 10,68 | 578 | 11.303.608 |
| 22/8/2023 | 10,06 | 10,54 | +4,56% | 10,06 | 10,54 | 10,35 | 10,38 | 10,54 | 589 | 13.321.397 |
| 21/8/2023 | 10,24 | 10,08 | -1,18% | 10,06 | 10,38 | 10,15 | 10,07 | 10,08 | 730 | 11.268.546 |
| 18/8/2023 | 10,03 | 10,20 | +1,69% | 9,82 | 10,34 | 10,16 | 10,20 | 10,35 | 858 | 12.668.399 |
| 17/8/2023 | 10,53 | 10,03 | -4,84% | 9,90 | 10,54 | 10,07 | 9,95 | 10,03 | 903 | 15.232.360 |
| 16/8/2023 | 10,41 | 10,54 | +0,48% | 10,25 | 10,55 | 10,42 | 10,53 | 10,54 | 797 | 11.155.932 |
| 15/8/2023 | 10,40 | 10,49 | -1,22% | 10,23 | 10,70 | 10,42 | 10,40 | 10,49 | 697 | 12.379.060 |
| 14/8/2023 | 10,60 | 10,62 | -0,38% | 10,29 | 10,81 | 10,59 | 10,55 | 10,62 | 579 | 14.579.827 |
| 11/8/2023 | 11,07 | 10,66 | -2,38% | 10,56 | 11,08 | 10,81 | 10,64 | 10,66 | 780 | 15.215.096 |
| 10/8/2023 | 10,85 | 10,92 | +2,06% | 10,74 | 10,98 | 10,89 | 10,92 | 10,94 | 716 | 12.960.023 |
| 9/8/2023 | 10,70 | 10,70 | -1,38% | 10,52 | 10,85 | 10,68 | 10,68 | 10,70 | 704 | 12.883.382 |
| 8/8/2023 | 10,69 | 10,85 | +0,28% | 10,48 | 10,91 | 10,71 | 10,70 | 10,85 | 829 | 13.883.186 |
| 7/8/2023 | 11,00 | 10,82 | -1,64% | 10,48 | 11,00 | 10,67 | 10,75 | 10,82 | 1.047 | 21.081.111 |
| 4/8/2023 | 10,69 | 11,00 | +1,38% | 10,54 | 11,12 | 10,91 | 10,90 | 11,00 | 1.071 | 22.678.148 |
| 3/8/2023 | 10,43 | 10,85 | +6,16% | 10,31 | 10,85 | 10,59 | 10,72 | 10,85 | 1.198 | 26.656.332 |
| 2/8/2023 | 10,18 | 10,22 | -0,97% | 9,92 | 10,31 | 10,11 | 10,19 | 10,22 | 1.024 | 23.089.304 |
| 1/8/2023 | 9,78 | 10,32 | +5,74% | 9,66 | 10,45 | 10,10 | 10,23 | 10,32 | 1.623 | 29.120.804 |
| 31/7/2023 | 9,55 | 9,76 | +2,41% | 9,50 | 9,84 | 9,69 | 9,76 | 9,84 | 792 | 15.889.749 |
| 28/7/2023 | 9,62 | 9,53 | +1,60% | 9,27 | 9,62 | 9,37 | 9,36 | 9,53 | 513 | 7.800.124 |
| 27/7/2023 | 9,47 | 9,38 | +0,86% | 9,22 | 9,66 | 9,40 | 9,25 | 9,38 | 601 | 9.313.684 |
| 26/7/2023 | 9,30 | 9,30 | -1,17% | 9,13 | 9,42 | 9,27 | 9,30 | 9,42 | 595 | 12.128.100 |
| 25/7/2023 | 9,29 | 9,41 | +1,07% | 9,29 | 9,66 | 9,45 | 9,30 | 9,41 | 710 | 12.562.074 |
| 24/7/2023 | 9,42 | 9,31 | -1,17% | 9,23 | 9,50 | 9,35 | 9,31 | 9,42 | 774 | 12.993.236 |
| 21/7/2023 | 9,01 | 9,42 | +5,02% | 8,98 | 9,49 | 9,34 | 9,30 | 9,42 | 588 | 9.825.869 |
| 20/7/2023 | 9,11 | 8,97 | -0,33% | 8,86 | 9,11 | 8,96 | 8,97 | 9,05 | 601 | 9.409.319 |
| 19/7/2023 | 9,15 | 9,00 | -2,49% | 8,85 | 9,15 | 8,98 | 9,00 | 9,08 | 776 | 10.395.417 |
| 18/7/2023 | 9,11 | 9,23 | +1,54% | 8,92 | 9,24 | 9,12 | 9,14 | 9,23 | 715 | 8.993.963 |
| 17/7/2023 | 9,01 | 9,09 | -0,55% | 8,85 | 9,09 | 8,94 | 9,00 | 9,09 | 1.079 | 14.132.179 |
| 14/7/2023 | 9,58 | 9,14 | -3,18% | 8,97 | 9,58 | 9,12 | 9,14 | 9,22 | 1.180 | 19.691.686 |
| 13/7/2023 | 9,46 | 9,44 | +0,85% | 9,32 | 9,62 | 9,50 | 9,44 | 9,53 | 488 | 9.687.643 |
| 12/7/2023 | 9,50 | 9,36 | -2,30% | 9,34 | 9,57 | 9,46 | 9,36 | 9,45 | 659 | 11.708.447 |
| 11/7/2023 | 9,42 | 9,58 | +0,63% | 9,05 | 9,58 | 9,24 | 9,58 | 9,59 | 833 | 17.530.980 |
| 10/7/2023 | 9,59 | 9,52 | -0,73% | 9,40 | 9,65 | 9,51 | 9,52 | 9,53 | 1.062 | 21.421.257 |
| 7/7/2023 | 9,01 | 9,59 | +5,50% | 9,01 | 9,59 | 9,44 | 9,45 | 9,59 | 977 | 16.659.849 |
| 6/7/2023 | 9,05 | 9,09 | +1,11% | 8,89 | 9,17 | 8,99 | 9,01 | 9,09 | 785 | 12.540.297 |
| 5/7/2023 | 8,96 | 8,99 | -1,75% | 8,82 | 9,17 | 8,99 | 8,99 | 9,07 | 935 | 13.550.630 |
| 4/7/2023 | 9,20 | 9,15 | -1,29% | 8,88 | 9,22 | 8,98 | 8,91 | 9,15 | 1.159 | 23.191.861 |
| 3/7/2023 | 9,18 | 9,27 | +0,98% | 9,00 | 9,30 | 9,17 | 9,18 | 9,27 | 1.164 | 20.580.537 |
| 30/6/2023 | 9,26 | 9,18 | +3,26% | 8,92 | 9,28 | 9,06 | 9,02 | 9,18 | 993 | 12.390.141 |
| 29/6/2023 | 8,79 | 8,89 | +0,91% | 8,63 | 8,99 | 8,81 | 8,89 | 9,00 | 870 | 11.666.903 |
| 28/6/2023 | 8,87 | 8,81 | -1,56% | 8,69 | 8,96 | 8,79 | 8,81 | 8,82 | 739 | 12.462.087 |
| 27/6/2023 | 9,09 | 8,95 | -1,43% | 8,82 | 9,30 | 8,95 | 8,91 | 8,95 | 828 | 11.552.120 |
| 26/6/2023 | 9,46 | 9,08 | -4,12% | 8,97 | 9,46 | 9,10 | 9,08 | 9,16 | 883 | 13.532.266 |
| 23/6/2023 | 9,80 | 9,47 | -1,87% | 9,21 | 9,80 | 9,39 | 9,38 | 9,47 | 1.165 | 13.737.685 |
| 22/6/2023 | 9,55 | 9,65 | +0,52% | 9,34 | 9,70 | 9,51 | 9,65 | 9,70 | 1.062 | 13.263.709 |
| 21/6/2023 | 9,67 | 9,60 | -0,93% | 9,30 | 9,76 | 9,48 | 9,60 | 9,76 | 1.398 | 18.094.826 |
| 20/6/2023 | 10,09 | 9,69 | -4,06% | 9,68 | 10,09 | 9,88 | 9,69 | 9,93 | 1.408 | 11.282.689 |
| 19/6/2023 | 9,65 | 10,10 | +1,92% | 9,37 | 10,10 | 9,70 | 9,97 | 10,10 | 1.026 | 12.325.639 |
| 16/6/2023 | 10,18 | 9,91 | -2,36% | 9,40 | 10,18 | 9,76 | 9,71 | 10,00 | 1.594 | 15.858.425 |
| 15/6/2023 | 10,08 | 10,15 | +2,73% | 9,90 | 10,15 | 10,02 | 9,90 | 10,15 | 892 | 10.417.067 |
| 14/6/2023 | 9,73 | 9,88 | -0,20% | 9,73 | 10,00 | 9,85 | 9,88 | 10,00 | 967 | 10.308.408 |
| 13/6/2023 | 10,15 | 9,90 | -1,79% | 9,61 | 10,16 | 9,84 | 9,66 | 9,90 | 1.194 | 13.116.517 |
| 12/6/2023 | 10,08 | 10,08 | -1,08% | 10,01 | 10,27 | 10,12 | 10,08 | 10,15 | 915 | 11.208.711 |
| 9/6/2023 | 10,11 | 10,19 | 0,00% | 9,98 | 10,39 | 10,22 | 10,03 | 10,19 | 800 | 9.899.933 |
| 7/6/2023 | 10,33 | 10,19 | -0,10% | 9,97 | 10,44 | 10,19 | 10,09 | 10,19 | 693 | 14.530.467 |
| 6/6/2023 | 9,91 | 10,20 | +3,03% | 9,81 | 10,21 | 10,07 | 10,15 | 10,20 | 720 | 13.955.739 |
| 5/6/2023 | 9,69 | 9,90 | +0,81% | 9,41 | 9,90 | 9,66 | 9,82 | 9,90 | 871 | 12.664.513 |
| 2/6/2023 | 9,64 | 9,82 | +1,87% | 9,64 | 9,91 | 9,80 | 9,65 | 9,82 | 734 | 17.875.970 |
| 1/6/2023 | 9,25 | 9,64 | +5,82% | 9,18 | 9,64 | 9,44 | 9,47 | 9,64 | 953 | 20.754.777 |
| 31/5/2023 | 8,80 | 9,11 | -0,55% | 8,78 | 9,29 | 9,10 | 9,10 | 9,11 | 574 | 9.268.265 |
| 30/5/2023 | 9,20 | 9,16 | +0,66% | 8,85 | 9,30 | 8,99 | 8,90 | 9,16 | 530 | 8.521.708 |
| 29/5/2023 | 9,18 | 9,10 | -2,05% | 8,97 | 9,31 | 9,08 | 9,10 | 9,20 | 623 | 8.600.511 |
| 26/5/2023 | 8,90 | 9,29 | +3,57% | 8,90 | 9,29 | 9,10 | 9,19 | 9,29 | 534 | 10.448.836 |
| 25/5/2023 | 8,75 | 8,97 | +3,82% | 8,67 | 9,10 | 8,85 | 8,94 | 8,97 | 441 | 9.042.969 |
| 24/5/2023 | 8,86 | 8,64 | -4,00% | 8,58 | 9,00 | 8,73 | 8,59 | 8,64 | 787 | 12.711.223 |
| 23/5/2023 | 8,99 | 9,00 | -0,99% | 8,88 | 9,22 | 9,05 | 8,99 | 9,00 | 422 | 8.246.070 |
| 22/5/2023 | 8,96 | 9,09 | +2,71% | 8,86 | 9,17 | 9,06 | 8,99 | 9,09 | 617 | 10.708.620 |
| 19/5/2023 | 8,75 | 8,85 | +2,91% | 8,63 | 9,08 | 8,90 | 8,85 | 8,95 | 648 | 12.902.259 |
| 18/5/2023 | 8,40 | 8,60 | +2,50% | 8,36 | 8,77 | 8,60 | 8,60 | 8,71 | 919 | 13.532.172 |
| 17/5/2023 | 8,21 | 8,39 | +5,80% | 8,08 | 8,39 | 8,25 | 8,38 | 8,39 | 411 | 8.191.822 |
| 16/5/2023 | 8,25 | 7,93 | -5,14% | 7,93 | 8,35 | 8,13 | 7,93 | 7,96 | 865 | 9.714.044 |
| 15/5/2023 | 8,15 | 8,36 | +2,58% | 8,00 | 8,36 | 8,21 | 8,25 | 8,39 | 787 | 7.557.812 |
| 12/5/2023 | 8,26 | 8,15 | +0,62% | 7,99 | 8,26 | 8,07 | 8,02 | 8,15 | 1.258 | 8.991.299 |
| 11/5/2023 | 8,06 | 8,10 | +1,50% | 7,90 | 8,36 | 8,13 | 8,10 | 8,28 | 703 | 11.163.636 |
| 10/5/2023 | 8,00 | 7,98 | -0,13% | 7,95 | 8,10 | 8,00 | 7,98 | 8,05 | 768 | 9.711.950 |
| 9/5/2023 | 7,78 | 7,99 | +2,30% | 7,61 | 8,00 | 7,90 | 7,92 | 7,99 | 668 | 8.131.098 |
| 8/5/2023 | 7,56 | 7,81 | +2,76% | 7,56 | 7,86 | 7,75 | 7,76 | 7,81 | 624 | 10.409.077 |
| 5/5/2023 | 7,65 | 7,60 | +5,85% | 7,14 | 7,65 | 7,42 | 7,46 | 7,60 | 710 | 10.643.832 |
| 4/5/2023 | 7,73 | 7,18 | -6,75% | 7,10 | 7,82 | 7,28 | 7,18 | 7,41 | 1.432 | 18.479.331 |
| 3/5/2023 | 7,55 | 7,70 | +4,34% | 7,38 | 7,70 | 7,53 | 7,65 | 7,70 | 460 | 8.062.752 |
| 2/5/2023 | 7,60 | 7,38 | -1,47% | 7,33 | 7,67 | 7,41 | 7,38 | 7,39 | 1.023 | 14.483.880 |
| 28/4/2023 | 7,63 | 7,49 | -0,53% | 7,43 | 7,76 | 7,54 | 7,49 | 7,74 | 928 | 10.121.525 |
| 27/4/2023 | 7,75 | 7,53 | -1,70% | 7,53 | 7,81 | 7,63 | 7,53 | 7,56 | 543 | 8.861.272 |
| 26/4/2023 | 7,65 | 7,66 | +1,06% | 7,58 | 7,83 | 7,70 | 7,66 | 7,80 | 351 | 6.634.205 |
| 25/4/2023 | 7,63 | 7,58 | -1,04% | 7,41 | 7,65 | 7,48 | 7,51 | 7,58 | 632 | 8.776.858 |
| 24/4/2023 | 7,80 | 7,66 | -0,52% | 7,55 | 7,89 | 7,67 | 7,55 | 7,66 | 444 | 6.672.572 |
| 20/4/2023 | 7,64 | 7,70 | +3,08% | 7,41 | 7,70 | 7,58 | 7,60 | 7,70 | 368 | 5.254.867 |
| 19/4/2023 | 7,78 | 7,47 | -5,56% | 7,40 | 7,78 | 7,49 | 7,46 | 7,56 | 958 | 10.303.545 |
| 18/4/2023 | 8,15 | 7,91 | -3,18% | 7,72 | 8,18 | 7,89 | 7,82 | 7,91 | 583 | 8.188.640 |
| 17/4/2023 | 8,10 | 8,17 | -0,37% | 8,03 | 8,24 | 8,09 | 8,07 | 8,17 | 460 | 7.022.071 |
| 14/4/2023 | 8,23 | 8,20 | +1,23% | 7,85 | 8,24 | 8,09 | 8,12 | 8,20 | 341 | 5.486.633 |
| 13/4/2023 | 8,02 | 8,10 | +1,25% | 7,85 | 8,25 | 8,09 | 8,10 | 8,13 | 408 | 7.802.738 |
| 12/4/2023 | 7,91 | 8,00 | +1,52% | 7,84 | 8,17 | 8,03 | 8,00 | 8,10 | 593 | 9.946.801 |
| 11/4/2023 | 7,35 | 7,88 | +9,14% | 7,34 | 7,88 | 7,70 | 7,71 | 7,88 | 593 | 10.676.429 |
| 10/4/2023 | 7,32 | 7,22 | -2,17% | 7,20 | 7,35 | 7,27 | 7,22 | 7,25 | 596 | 7.018.975 |
| 6/4/2023 | 7,23 | 7,38 | +1,93% | 7,17 | 7,41 | 7,28 | 7,29 | 7,38 | 493 | 7.006.976 |
| 5/4/2023 | 7,35 | 7,24 | +0,14% | 7,09 | 7,41 | 7,22 | 7,23 | 7,24 | 867 | 10.249.821 |
| 4/4/2023 | 7,17 | 7,23 | -2,30% | 7,15 | 7,49 | 7,31 | 7,23 | 7,35 | 651 | 9.975.936 |
| 3/4/2023 | 7,45 | 7,40 | 0,00% | 7,07 | 7,50 | 7,19 | 7,29 | 7,40 | 849 | 11.880.202 |
| 31/3/2023 | 7,56 | 7,40 | -0,54% | 7,38 | 7,60 | 7,47 | 7,40 | 7,48 | 1.833 | 6.599.924 |
| 30/3/2023 | 7,41 | 7,44 | +0,81% | 7,41 | 7,78 | 7,56 | 7,44 | 7,64 | 373 | 6.767.958 |
| 29/3/2023 | 7,44 | 7,38 | -1,07% | 7,13 | 7,49 | 7,24 | 7,25 | 7,38 | 437 | 5.606.086 |
| 28/3/2023 | 7,25 | 7,46 | +4,19% | 7,17 | 7,46 | 7,36 | 7,32 | 7,46 | 267 | 4.064.998 |
| 27/3/2023 | 7,11 | 7,16 | +2,14% | 7,05 | 7,31 | 7,17 | 7,16 | 7,17 | 392 | 5.395.387 |
| 24/3/2023 | 7,03 | 7,01 | +1,45% | 6,88 | 7,17 | 7,03 | 7,01 | 7,10 | 532 | 7.024.275 |
| 23/3/2023 | 7,45 | 6,91 | -6,37% | 6,72 | 7,60 | 6,97 | 6,91 | 7,01 | 1.269 | 16.135.440 |
| 22/3/2023 | 7,28 | 7,38 | +3,07% | 7,20 | 7,69 | 7,46 | 7,38 | 7,55 | 712 | 6.563.614 |
| 21/3/2023 | 7,25 | 7,16 | -1,24% | 7,13 | 7,54 | 7,22 | 7,16 | 7,27 | 578 | 5.972.171 |
| 20/3/2023 | 7,91 | 7,25 | -8,34% | 7,23 | 7,93 | 7,46 | 7,25 | 7,38 | 968 | 13.529.984 |
| 17/3/2023 | 8,28 | 7,91 | -4,24% | 7,85 | 8,28 | 7,99 | 7,85 | 8,01 | 648 | 7.563.185 |
| 16/3/2023 | 7,97 | 8,26 | +5,49% | 7,90 | 8,28 | 8,17 | 8,16 | 8,26 | 525 | 9.795.982 |
| 15/3/2023 | 7,91 | 7,83 | -1,01% | 7,50 | 8,00 | 7,74 | 7,83 | 7,97 | 569 | 8.262.365 |
| 14/3/2023 | 8,14 | 7,91 | -3,18% | 7,67 | 8,24 | 7,95 | 7,78 | 7,91 | 584 | 9.099.667 |
| 13/3/2023 | 8,22 | 8,17 | +0,99% | 7,77 | 8,23 | 8,03 | 8,09 | 8,17 | 455 | 8.410.580 |
| 10/3/2023 | 8,23 | 8,09 | -3,46% | 7,94 | 8,28 | 8,07 | 8,03 | 8,09 | 626 | 10.186.911 |
| 9/3/2023 | 8,22 | 8,38 | +1,45% | 8,18 | 8,61 | 8,41 | 8,30 | 8,38 | 867 | 16.419.501 |
| 8/3/2023 | 7,56 | 8,26 | +12,38% | 7,33 | 8,26 | 7,91 | 8,06 | 8,26 | 934 | 14.101.643 |
| 7/3/2023 | 7,39 | 7,35 | -0,54% | 7,01 | 7,58 | 7,35 | 7,34 | 7,35 | 693 | 8.468.074 |
| 6/3/2023 | 6,94 | 7,39 | +6,64% | 6,94 | 7,39 | 7,24 | 7,39 | 7,40 | 702 | 9.100.739 |
| 3/3/2023 | 6,98 | 6,93 | -2,39% | 6,90 | 7,10 | 7,00 | 6,93 | 7,07 | 440 | 6.721.488 |
| 2/3/2023 | 7,10 | 7,10 | +1,72% | 6,86 | 7,20 | 6,94 | 6,92 | 7,10 | 585 | 7.235.587 |
| 1/3/2023 | 7,25 | 6,98 | -1,69% | 6,85 | 7,25 | 6,97 | 6,98 | 7,12 | 960 | 9.246.508 |
| 28/2/2023 | 7,21 | 7,10 | +1,72% | 7,00 | 7,25 | 7,12 | 7,10 | 7,23 | 919 | 6.633.139 |
| 27/2/2023 | 7,10 | 6,98 | -1,41% | 6,87 | 7,17 | 6,98 | 6,98 | 7,17 | 691 | 8.844.231 |
| 24/2/2023 | 7,58 | 7,08 | -4,32% | 7,07 | 7,69 | 7,20 | 7,08 | 7,16 | 649 | 8.156.392 |
| 23/2/2023 | 7,52 | 7,40 | -2,63% | 7,40 | 7,73 | 7,52 | 7,40 | 7,55 | 579 | 6.057.130 |
| 22/2/2023 | 7,54 | 7,60 | -0,52% | 7,38 | 7,60 | 7,48 | 7,60 | 7,66 | 381 | 5.356.715 |
| 17/2/2023 | 7,67 | 7,64 | +1,06% | 7,50 | 7,67 | 7,58 | 7,54 | 7,64 | 590 | 4.874.414 |
| 16/2/2023 | 7,69 | 7,56 | -2,33% | 7,56 | 7,76 | 7,65 | 7,56 | 7,76 | 356 | 5.885.521 |
| 15/2/2023 | 7,30 | 7,74 | +7,50% | 7,14 | 7,79 | 7,56 | 7,60 | 7,74 | 639 | 8.300.160 |
| 14/2/2023 | 7,36 | 7,20 | -0,96% | 7,10 | 7,51 | 7,23 | 7,20 | 7,25 | 625 | 7.547.002 |
| 13/2/2023 | 7,28 | 7,27 | +0,83% | 7,22 | 7,57 | 7,39 | 7,26 | 7,31 | 483 | 5.640.861 |
| 10/2/2023 | 7,15 | 7,21 | +2,27% | 6,89 | 7,27 | 7,10 | 7,21 | 7,27 | 615 | 7.160.153 |
| 9/2/2023 | 7,63 | 7,05 | -7,24% | 7,05 | 7,64 | 7,30 | 7,05 | 7,23 | 653 | 8.510.465 |
| 8/2/2023 | 7,39 | 7,60 | +2,98% | 7,39 | 7,71 | 7,51 | 7,60 | 7,70 | 486 | 6.172.182 |
| 7/2/2023 | 7,40 | 7,38 | -2,25% | 7,29 | 7,55 | 7,36 | 7,38 | 7,45 | 518 | 7.304.147 |
| 6/2/2023 | 7,40 | 7,55 | +3,14% | 7,22 | 7,55 | 7,32 | 7,35 | 7,55 | 572 | 7.514.576 |
| 3/2/2023 | 7,60 | 7,32 | -3,81% | 7,32 | 7,70 | 7,44 | 7,32 | 7,42 | 970 | 8.560.218 |
| 2/2/2023 | 7,76 | 7,61 | -1,17% | 7,58 | 7,95 | 7,75 | 7,60 | 7,61 | 566 | 7.997.358 |
| 1/2/2023 | 7,80 | 7,70 | -0,26% | 7,64 | 7,85 | 7,75 | 7,70 | 7,82 | 931 | 10.265.079 |
| 31/1/2023 | 7,46 | 7,72 | +1,85% | 7,42 | 7,79 | 7,70 | 7,72 | 7,77 | 581 | 7.638.150 |
| 30/1/2023 | 7,44 | 7,58 | +2,29% | 7,42 | 7,60 | 7,52 | 7,47 | 7,58 | 455 | 6.044.983 |
| 27/1/2023 | 7,55 | 7,41 | 0,00% | 7,41 | 7,59 | 7,47 | 7,41 | 7,46 | 407 | 7.014.187 |
| 26/1/2023 | 7,50 | 7,41 | -0,94% | 7,35 | 7,62 | 7,45 | 7,41 | 7,53 | 614 | 7.080.896 |
| 25/1/2023 | 7,51 | 7,48 | +0,13% | 7,33 | 7,60 | 7,47 | 7,48 | 7,60 | 863 | 10.985.912 |
| 24/1/2023 | 7,16 | 7,47 | +5,21% | 7,08 | 7,55 | 7,36 | 7,47 | 7,55 | 529 | 8.968.195 |
| 23/1/2023 | 7,31 | 7,10 | -0,56% | 7,10 | 7,42 | 7,29 | 7,10 | 7,27 | 689 | 9.950.985 |
| 20/1/2023 | 7,14 | 7,14 | +0,85% | 7,01 | 7,32 | 7,16 | 7,14 | 7,32 | 771 | 7.936.898 |
| 19/1/2023 | 6,90 | 7,08 | +2,61% | 6,86 | 7,24 | 7,10 | 7,08 | 7,16 | 696 | 7.542.627 |
| 18/1/2023 | 6,77 | 6,90 | +0,15% | 6,77 | 7,10 | 7,00 | 6,90 | 7,03 | 805 | 8.686.988 |
| 17/1/2023 | 6,95 | 6,89 | +3,30% | 6,68 | 6,95 | 6,75 | 6,70 | 6,89 | 564 | 7.274.099 |
| 16/1/2023 | 7,16 | 6,67 | -2,91% | 6,59 | 7,16 | 6,73 | 6,67 | 6,82 | 785 | 9.360.793 |
| 13/1/2023 | 7,10 | 6,87 | -3,38% | 6,82 | 7,11 | 6,89 | 6,87 | 6,96 | 874 | 9.915.074 |
| 12/1/2023 | 7,32 | 7,11 | -3,13% | 6,96 | 7,32 | 7,12 | 7,01 | 7,11 | 735 | 12.111.484 |
| 11/1/2023 | 7,26 | 7,34 | +1,10% | 7,11 | 7,34 | 7,22 | 7,25 | 7,34 | 612 | 10.760.409 |
| 10/1/2023 | 6,85 | 7,26 | +5,22% | 6,76 | 7,26 | 7,00 | 7,18 | 7,26 | 711 | 10.658.765 |
| 9/1/2023 | 6,78 | 6,90 | +1,47% | 6,59 | 6,90 | 6,75 | 6,79 | 6,90 | 716 | 10.743.539 |
| 6/1/2023 | 6,50 | 6,80 | +6,75% | 6,45 | 6,81 | 6,66 | 6,72 | 6,80 | 1.079 | 15.765.058 |
| 5/1/2023 | 6,38 | 6,37 | +2,91% | 6,27 | 6,48 | 6,37 | 6,37 | 6,48 | 528 | 8.113.631 |
| 4/1/2023 | 6,34 | 6,19 | -2,83% | 5,98 | 6,34 | 6,12 | 6,19 | 6,28 | 766 | 10.853.432 |
| 3/1/2023 | 6,56 | 6,37 | -3,19% | 6,02 | 6,56 | 6,17 | 6,30 | 6,37 | 1.125 | 12.269.706 |
| 2/1/2023 | 6,76 | 6,58 | -1,05% | 6,23 | 6,84 | 6,32 | 6,58 | 6,59 | 1.827 | 16.758.386 |
| 29/12/2022 | 6,79 | 6,65 | -2,92% | 6,65 | 7,05 | 6,79 | 6,65 | 6,85 | 558 | 8.007.834 |
| 28/12/2022 | 6,53 | 6,85 | +5,38% | 6,37 | 6,85 | 6,61 | 6,78 | 6,85 | 529 | 8.209.134 |
| 27/12/2022 | 6,96 | 6,50 | -5,52% | 6,47 | 6,97 | 6,59 | 6,47 | 6,64 | 1.084 | 12.547.829 |
| 26/12/2022 | 7,09 | 6,88 | -3,64% | 6,80 | 7,14 | 6,88 | 6,88 | 6,96 | 966 | 7.814.765 |
| 23/12/2022 | 6,79 | 7,14 | +7,37% | 6,79 | 7,22 | 7,07 | 7,05 | 7,14 | 607 | 9.720.130 |
| 22/12/2022 | 6,78 | 6,65 | 0,00% | 6,63 | 6,84 | 6,73 | 6,65 | 6,79 | 644 | 10.609.094 |
| 21/12/2022 | 6,76 | 6,65 | -0,75% | 6,49 | 6,78 | 6,63 | 6,65 | 6,69 | 584 | 8.685.601 |
| 20/12/2022 | 6,28 | 6,70 | +8,94% | 6,19 | 6,80 | 6,62 | 6,50 | 6,70 | 950 | 12.375.023 |
| 19/12/2022 | 6,09 | 6,15 | +4,24% | 6,01 | 6,30 | 6,14 | 6,15 | 6,30 | 675 | 8.486.755 |
| 16/12/2022 | 6,22 | 5,90 | -2,64% | 5,90 | 6,38 | 6,02 | 5,90 | 6,00 | 943 | 11.254.587 |
| 15/12/2022 | 6,14 | 6,06 | +0,50% | 5,96 | 6,29 | 6,11 | 6,06 | 6,18 | 674 | 8.998.377 |
| 14/12/2022 | 6,08 | 6,03 | -0,66% | 5,87 | 6,14 | 5,98 | 6,03 | 6,14 | 1.351 | 14.987.544 |
| 13/12/2022 | 6,65 | 6,07 | -5,16% | 6,07 | 6,65 | 6,27 | 6,07 | 6,24 | 798 | 10.643.920 |
| 12/12/2022 | 6,46 | 6,40 | -2,29% | 6,14 | 6,53 | 6,25 | 6,26 | 6,40 | 1.256 | 14.611.588 |
| 9/12/2022 | 6,57 | 6,55 | 0,00% | 6,40 | 6,65 | 6,50 | 6,43 | 6,55 | 966 | 9.895.254 |
| 8/12/2022 | 7,01 | 6,55 | -4,93% | 6,43 | 7,01 | 6,67 | 6,55 | 6,65 | 1.743 | 18.800.964 |
| 7/12/2022 | 6,99 | 6,89 | -1,71% | 6,86 | 7,11 | 6,99 | 6,89 | 7,13 | 893 | 10.384.019 |
| 6/12/2022 | 7,24 | 7,01 | -2,64% | 6,72 | 7,24 | 7,01 | 7,01 | 7,13 | 1.304 | 16.378.906 |
| 5/12/2022 | 7,63 | 7,20 | -5,26% | 7,04 | 7,63 | 7,21 | 7,07 | 7,20 | 1.528 | 18.821.306 |
| 2/12/2022 | 7,50 | 7,60 | +0,13% | 7,44 | 7,71 | 7,56 | 7,60 | 7,81 | 462 | 7.799.677 |
| 1/12/2022 | 7,63 | 7,59 | -5,71% | 7,44 | 8,06 | 7,55 | 7,46 | 7,59 | 1.287 | 12.519.402 |
| 30/11/2022 | 7,74 | 8,05 | +4,68% | 7,33 | 8,05 | 7,54 | 7,70 | 8,05 | 973 | 14.977.558 |
| 29/11/2022 | 7,40 | 7,69 | +4,20% | 7,39 | 7,76 | 7,60 | 7,56 | 7,69 | 449 | 8.631.215 |
| 28/11/2022 | 7,49 | 7,38 | -1,07% | 7,38 | 7,74 | 7,44 | 7,38 | 7,47 | 467 | 7.166.468 |
| 25/11/2022 | 7,97 | 7,46 | -3,12% | 7,39 | 7,97 | 7,56 | 7,46 | 7,73 | 802 | 10.463.642 |
| 24/11/2022 | 7,87 | 7,70 | +3,22% | 7,48 | 7,99 | 7,86 | 7,70 | 7,99 | 441 | 7.312.609 |
| 23/11/2022 | 7,60 | 7,46 | -1,84% | 7,22 | 7,60 | 7,33 | 7,46 | 7,48 | 612 | 8.921.715 |
| 22/11/2022 | 7,87 | 7,60 | -2,44% | 7,36 | 7,87 | 7,50 | 7,54 | 7,60 | 823 | 11.257.694 |
| 21/11/2022 | 7,40 | 7,79 | +1,70% | 7,31 | 7,79 | 7,51 | 7,70 | 7,79 | 851 | 12.606.854 |
| 18/11/2022 | 7,50 | 7,66 | +6,39% | 7,28 | 7,90 | 7,53 | 7,30 | 7,66 | 1.232 | 18.449.903 |
| 17/11/2022 | 7,80 | 7,20 | -6,25% | 6,92 | 7,82 | 7,08 | 7,20 | 7,40 | 2.132 | 29.390.910 |
| 16/11/2022 | 8,21 | 7,68 | -4,95% | 7,64 | 8,31 | 7,82 | 7,68 | 7,97 | 2.431 | 32.185.361 |
| 14/11/2022 | 8,21 | 8,08 | -1,46% | 7,89 | 8,84 | 8,13 | 8,08 | 8,31 | 1.481 | 22.666.713 |
| 11/11/2022 | 9,15 | 8,20 | -7,24% | 8,00 | 9,44 | 8,42 | 8,19 | 8,20 | 2.994 | 41.997.725 |
| 10/11/2022 | 9,92 | 8,84 | -10,71% | 8,61 | 9,92 | 8,94 | 8,84 | 9,16 | 3.025 | 52.679.675 |
| 9/11/2022 | 10,46 | 9,90 | -5,35% | 9,85 | 10,63 | 10,19 | 9,90 | 10,10 | 1.034 | 13.387.631 |
| 8/11/2022 | 10,82 | 10,46 | -4,82% | 10,20 | 10,94 | 10,39 | 10,46 | 10,65 | 907 | 19.613.664 |
| 7/11/2022 | 11,36 | 10,99 | -3,26% | 10,71 | 11,39 | 11,03 | 10,75 | 10,99 | 547 | 12.145.741 |
| 4/11/2022 | 11,08 | 11,36 | +2,62% | 11,08 | 11,50 | 11,37 | 11,36 | 11,39 | 560 | 12.257.009 |
| 3/11/2022 | 10,58 | 11,07 | +2,79% | 10,58 | 11,21 | 11,00 | 11,07 | 11,19 | 500 | 9.006.036 |
| 1/11/2022 | 10,70 | 10,77 | +0,94% | 10,55 | 11,02 | 10,79 | 10,77 | 10,90 | 1.069 | 14.533.332 |
| 31/10/2022 | 9,98 | 10,67 | +4,10% | 9,75 | 10,85 | 10,46 | 10,67 | 10,71 | 837 | 12.725.551 |
| 28/10/2022 | 10,38 | 10,25 | -0,19% | 10,00 | 10,43 | 10,22 | 10,20 | 10,25 | 438 | 9.206.185 |
| 27/10/2022 | 9,74 | 10,27 | +1,58% | 9,74 | 10,41 | 10,12 | 10,27 | 10,42 | 350 | 7.557.016 |
| 26/10/2022 | 10,09 | 10,11 | -0,10% | 9,58 | 10,23 | 9,84 | 9,86 | 10,15 | 975 | 16.654.508 |
| 25/10/2022 | 10,35 | 10,12 | -2,22% | 10,10 | 10,46 | 10,28 | 10,12 | 10,27 | 365 | 7.697.268 |
| 24/10/2022 | 10,42 | 10,35 | -0,96% | 10,24 | 10,58 | 10,39 | 10,35 | 10,41 | 328 | 5.949.495 |
| 21/10/2022 | 10,26 | 10,45 | +2,05% | 10,15 | 10,52 | 10,32 | 10,45 | 10,51 | 395 | 8.301.262 |
| 20/10/2022 | 10,44 | 10,24 | -1,73% | 10,17 | 10,50 | 10,30 | 10,24 | 10,39 | 406 | 8.358.813 |
| 19/10/2022 | 10,20 | 10,42 | +2,06% | 10,20 | 10,46 | 10,34 | 10,42 | 10,43 | 345 | 5.453.612 |
| 18/10/2022 | 10,57 | 10,21 | +1,19% | 10,18 | 10,57 | 10,27 | 10,21 | 10,41 | 319 | 5.943.402 |
| 17/10/2022 | 10,14 | 10,09 | -0,10% | 10,09 | 10,42 | 10,24 | 10,08 | 10,09 | 415 | 6.986.971 |
| 14/10/2022 | 10,57 | 10,10 | -2,60% | 10,05 | 10,65 | 10,21 | 10,10 | 10,24 | 477 | 8.240.216 |
| 13/10/2022 | 10,74 | 10,37 | +0,68% | 10,13 | 10,74 | 10,40 | 10,37 | 10,51 | 346 | 7.580.475 |
| 11/10/2022 | 10,37 | 10,30 | -0,68% | 10,15 | 10,47 | 10,30 | 10,30 | 10,37 | 467 | 8.473.587 |
| 10/10/2022 | 10,67 | 10,37 | +0,19% | 10,21 | 10,67 | 10,33 | 10,36 | 10,37 | 459 | 8.124.214 |
| 7/10/2022 | 10,70 | 10,35 | -2,36% | 10,35 | 10,81 | 10,50 | 10,35 | 10,37 | 435 | 8.578.118 |
| 6/10/2022 | 10,39 | 10,60 | +1,92% | 10,39 | 10,78 | 10,63 | 10,60 | 10,72 | 370 | 8.059.639 |
| 5/10/2022 | 10,50 | 10,40 | +0,68% | 10,26 | 10,50 | 10,39 | 10,40 | 10,50 | 329 | 7.186.524 |
| 4/10/2022 | 10,45 | 10,33 | +0,78% | 10,30 | 10,62 | 10,44 | 10,33 | 10,50 | 439 | 8.827.742 |
| 3/10/2022 | 9,77 | 10,25 | +4,38% | 9,77 | 10,25 | 10,07 | 10,11 | 10,25 | 1.185 | 11.432.893 |
| 30/9/2022 | 9,64 | 9,82 | +2,40% | 9,49 | 10,00 | 9,66 | 9,75 | 9,82 | 571 | 9.717.192 |
| 29/9/2022 | 9,94 | 9,59 | -1,64% | 9,46 | 9,94 | 9,56 | 9,59 | 9,71 | 785 | 11.904.331 |
| 28/9/2022 | 9,80 | 9,75 | +0,62% | 9,61 | 9,88 | 9,75 | 9,73 | 9,75 | 450 | 7.778.445 |
| 27/9/2022 | 10,00 | 9,69 | -3,39% | 9,66 | 10,07 | 9,79 | 9,69 | 9,78 | 778 | 11.946.358 |
| 26/9/2022 | 10,38 | 10,03 | -2,81% | 9,87 | 10,38 | 9,97 | 10,00 | 10,03 | 1.131 | 16.550.758 |
| 23/9/2022 | 10,41 | 10,32 | -1,34% | 10,18 | 10,53 | 10,31 | 10,32 | 10,42 | 565 | 9.565.129 |
| 22/9/2022 | 10,21 | 10,46 | +2,05% | 9,97 | 10,60 | 10,16 | 10,46 | 10,57 | 592 | 10.151.126 |
| 21/9/2022 | 10,50 | 10,25 | -2,38% | 10,08 | 10,63 | 10,27 | 10,15 | 10,25 | 659 | 12.228.818 |
| 20/9/2022 | 10,80 | 10,50 | -1,41% | 10,46 | 10,89 | 10,58 | 10,50 | 10,62 | 492 | 6.643.834 |
| 19/9/2022 | 10,54 | 10,65 | +1,14% | 10,50 | 10,85 | 10,72 | 10,65 | 10,85 | 286 | 6.070.446 |
| 16/9/2022 | 10,80 | 10,53 | -1,31% | 10,35 | 10,83 | 10,46 | 10,50 | 10,66 | 623 | 9.766.505 |
| 15/9/2022 | 10,79 | 10,67 | -0,84% | 10,59 | 10,91 | 10,76 | 10,67 | 10,78 | 377 | 5.871.663 |
| 14/9/2022 | 10,44 | 10,76 | +3,07% | 10,33 | 10,90 | 10,59 | 10,76 | 10,89 | 340 | 5.760.745 |
| 13/9/2022 | 10,85 | 10,44 | -3,33% | 10,37 | 10,85 | 10,51 | 10,44 | 10,53 | 727 | 12.272.546 |
| 12/9/2022 | 10,72 | 10,80 | +0,28% | 10,72 | 11,17 | 10,95 | 10,80 | 11,04 | 501 | 8.233.652 |
| 9/9/2022 | 10,75 | 10,77 | +2,87% | 10,29 | 10,77 | 10,51 | 10,73 | 10,77 | 569 | 10.475.302 |
| 8/9/2022 | 11,10 | 10,47 | -3,15% | 10,40 | 11,10 | 10,56 | 10,47 | 10,80 | 898 | 16.259.932 |
| 6/9/2022 | 11,50 | 10,81 | -5,42% | 10,77 | 11,59 | 10,95 | 10,81 | 10,90 | 886 | 15.306.015 |
| 5/9/2022 | 11,10 | 11,43 | +3,81% | 11,05 | 11,58 | 11,32 | 11,43 | 11,59 | 807 | 12.029.858 |
| 2/9/2022 | 11,03 | 11,01 | +0,92% | 10,88 | 11,22 | 11,05 | 11,01 | 11,03 | 369 | 7.853.224 |
| 1/9/2022 | 10,70 | 10,91 | +2,25% | 10,69 | 11,03 | 10,84 | 10,91 | 11,03 | 1.065 | 8.920.866 |
| 31/8/2022 | 11,15 | 10,67 | -2,11% | 10,64 | 11,15 | 10,77 | 10,67 | 10,80 | 518 | 9.015.657 |
| 30/8/2022 | 11,10 | 10,90 | -3,20% | 10,80 | 11,21 | 10,97 | 10,90 | 10,98 | 369 | 7.274.306 |
| 29/8/2022 | 10,85 | 11,26 | +4,16% | 10,64 | 11,26 | 10,96 | 11,10 | 11,26 | 488 | 8.815.734 |
| 26/8/2022 | 11,08 | 10,81 | -1,99% | 10,74 | 11,17 | 10,88 | 10,81 | 10,85 | 523 | 9.320.146 |
| 25/8/2022 | 11,01 | 11,03 | 0,00% | 10,90 | 11,27 | 11,01 | 11,00 | 11,03 | 441 | 9.216.196 |
| 24/8/2022 | 11,10 | 11,03 | +0,27% | 10,85 | 11,20 | 10,96 | 10,96 | 11,03 | 460 | 8.577.797 |
| 23/8/2022 | 11,00 | 11,00 | -0,27% | 10,75 | 11,19 | 10,94 | 11,00 | 11,18 | 429 | 7.764.355 |
| 22/8/2022 | 11,01 | 11,03 | -1,69% | 10,84 | 11,20 | 10,95 | 10,95 | 11,03 | 517 | 8.182.539 |
| 19/8/2022 | 11,90 | 11,22 | -5,71% | 11,18 | 11,90 | 11,39 | 11,19 | 11,22 | 554 | 11.117.039 |
| 18/8/2022 | 12,30 | 11,90 | -0,25% | 11,55 | 12,30 | 11,79 | 11,73 | 11,90 | 510 | 9.995.746 |
| 17/8/2022 | 12,03 | 11,93 | -1,08% | 11,77 | 12,20 | 12,05 | 11,93 | 12,05 | 445 | 10.457.552 |
| 16/8/2022 | 12,22 | 12,06 | -0,90% | 11,92 | 12,26 | 12,00 | 11,99 | 12,06 | 549 | 11.927.547 |
| 15/8/2022 | 12,13 | 12,17 | -0,33% | 11,67 | 12,30 | 12,10 | 12,17 | 12,29 | 860 | 23.884.431 |
| 12/8/2022 | 11,64 | 12,21 | +4,45% | 11,53 | 12,21 | 11,88 | 12,00 | 12,21 | 518 | 10.878.066 |
| 11/8/2022 | 11,55 | 11,69 | +1,48% | 11,42 | 11,70 | 11,55 | 11,55 | 11,69 | 389 | 8.494.535 |
| 10/8/2022 | 11,45 | 11,52 | +3,32% | 11,19 | 11,70 | 11,48 | 11,52 | 11,60 | 488 | 10.678.887 |
| 9/8/2022 | 11,45 | 11,15 | -3,04% | 10,98 | 11,55 | 11,14 | 11,06 | 11,15 | 514 | 8.999.544 |
| 8/8/2022 | 11,16 | 11,50 | +4,36% | 11,13 | 11,54 | 11,34 | 11,40 | 11,50 | 574 | 12.104.216 |
| 5/8/2022 | 11,23 | 11,02 | -2,39% | 10,85 | 11,32 | 11,11 | 11,02 | 11,14 | 516 | 10.925.809 |
| 4/8/2022 | 10,46 | 11,29 | +7,83% | 10,46 | 11,35 | 11,09 | 11,20 | 11,29 | 636 | 12.644.850 |
| 3/8/2022 | 10,10 | 10,47 | +3,66% | 10,08 | 10,47 | 10,27 | 10,36 | 10,47 | 441 | 7.482.610 |
| 2/8/2022 | 10,23 | 10,10 | -1,27% | 10,00 | 10,39 | 10,16 | 10,10 | 10,13 | 492 | 9.290.386 |
| 1/8/2022 | 10,42 | 10,23 | -0,68% | 10,04 | 10,45 | 10,22 | 10,08 | 10,23 | 1.344 | 13.124.700 |
| 29/7/2022 | 10,02 | 10,30 | +2,08% | 9,94 | 10,40 | 10,19 | 10,30 | 10,33 | 474 | 8.993.852 |
| 28/7/2022 | 9,72 | 10,09 | +3,49% | 9,62 | 10,09 | 9,89 | 10,02 | 10,09 | 451 | 7.906.289 |
| 27/7/2022 | 9,31 | 9,75 | +6,79% | 9,20 | 9,75 | 9,53 | 9,62 | 9,75 | 391 | 7.516.694 |
| 26/7/2022 | 9,58 | 9,13 | -3,69% | 9,13 | 9,66 | 9,30 | 9,13 | 9,30 | 591 | 7.919.931 |
| 25/7/2022 | 9,55 | 9,48 | 0,00% | 9,47 | 9,66 | 9,52 | 9,48 | 9,59 | 436 | 5.750.355 |
| 22/7/2022 | 9,62 | 9,48 | -1,04% | 9,40 | 9,64 | 9,48 | 9,48 | 9,53 | 398 | 5.945.293 |
| 21/7/2022 | 9,53 | 9,58 | +2,24% | 9,37 | 9,65 | 9,47 | 9,41 | 9,58 | 559 | 8.585.402 |
| 20/7/2022 | 9,25 | 9,37 | +2,85% | 9,14 | 9,53 | 9,39 | 9,37 | 9,52 | 557 | 9.109.446 |
| 19/7/2022 | 9,00 | 9,11 | +0,44% | 9,00 | 9,27 | 9,15 | 9,11 | 9,17 | 488 | 7.220.401 |
| 18/7/2022 | 9,02 | 9,07 | +3,07% | 8,87 | 9,17 | 9,04 | 8,87 | 9,07 | 444 | 7.038.956 |
| 15/7/2022 | 9,09 | 8,80 | -1,57% | 8,80 | 9,09 | 8,91 | 8,80 | 8,92 | 1.175 | 11.357.046 |
| 14/7/2022 | 8,93 | 8,94 | -1,22% | 8,77 | 9,06 | 8,95 | 8,94 | 8,97 | 611 | 10.057.637 |
| 13/7/2022 | 8,80 | 9,05 | +2,38% | 8,65 | 9,05 | 8,87 | 8,88 | 9,05 | 556 | 8.178.003 |
| 12/7/2022 | 8,90 | 8,84 | -0,45% | 8,58 | 8,99 | 8,73 | 8,84 | 8,90 | 1.178 | 15.439.913 |
| 11/7/2022 | 9,49 | 8,88 | -5,73% | 8,80 | 9,51 | 8,95 | 8,88 | 8,90 | 1.631 | 23.894.225 |
| 8/7/2022 | 9,45 | 9,42 | +1,29% | 9,35 | 9,60 | 9,46 | 9,40 | 9,49 | 645 | 10.143.865 |
| 7/7/2022 | 9,38 | 9,30 | +0,76% | 9,26 | 9,60 | 9,39 | 9,30 | 9,42 | 700 | 11.947.369 |
| 6/7/2022 | 9,10 | 9,23 | +3,82% | 8,92 | 9,24 | 9,05 | 9,12 | 9,23 | 758 | 13.429.299 |
| 5/7/2022 | 9,14 | 8,89 | -4,82% | 8,78 | 9,36 | 8,91 | 8,89 | 9,24 | 1.679 | 20.521.057 |
| 4/7/2022 | 9,33 | 9,34 | +0,32% | 9,13 | 9,40 | 9,23 | 9,22 | 9,34 | 1.240 | 13.874.486 |
| 1/7/2022 | 9,23 | 9,31 | +0,65% | 9,04 | 9,36 | 9,20 | 9,31 | 9,36 | 1.496 | 22.516.267 |
| 30/6/2022 | 9,43 | 9,25 | -1,80% | 9,17 | 9,49 | 9,29 | 9,25 | 9,39 | 1.284 | 16.872.106 |
| 29/6/2022 | 9,60 | 9,42 | -1,88% | 9,27 | 9,70 | 9,42 | 9,42 | 9,52 | 1.230 | 18.348.689 |
| 28/6/2022 | 9,91 | 9,60 | -2,83% | 9,47 | 9,99 | 9,66 | 9,60 | 9,61 | 1.984 | 32.400.306 |
| 27/6/2022 | 10,03 | 9,88 | +1,54% | 9,73 | 10,18 | 9,84 | 9,88 | 9,89 | 2.348 | 33.585.731 |
| 24/6/2022 | 10,06 | 9,73 | -3,28% | 9,65 | 10,06 | 9,76 | 9,73 | 9,83 | 612 | 9.055.359 |
| 23/6/2022 | 9,99 | 10,06 | +0,70% | 9,80 | 10,06 | 9,90 | 9,92 | 10,06 | 328 | 6.493.641 |
| 22/6/2022 | 9,75 | 9,99 | +1,83% | 9,60 | 9,99 | 9,83 | 9,89 | 9,99 | 409 | 8.908.095 |
| 21/6/2022 | 9,88 | 9,81 | +0,10% | 9,75 | 10,06 | 9,89 | 9,81 | 9,99 | 445 | 8.540.859 |
| 20/6/2022 | 10,05 | 9,80 | -1,21% | 9,80 | 10,34 | 9,91 | 9,80 | 9,86 | 773 | 10.225.806 |
| 17/6/2022 | 10,45 | 9,92 | -3,22% | 9,89 | 10,47 | 10,05 | 9,92 | 10,47 | 799 | 17.587.971 |
| 15/6/2022 | 10,25 | 10,25 | +1,79% | 10,15 | 10,49 | 10,35 | 10,25 | 10,49 | 451 | 7.435.848 |
| 14/6/2022 | 10,45 | 10,07 | +0,20% | 10,01 | 10,46 | 10,11 | 10,07 | 10,16 | 449 | 9.822.467 |
| 13/6/2022 | 10,75 | 10,05 | -7,97% | 10,05 | 10,75 | 10,22 | 10,05 | 10,22 | 1.630 | 24.671.945 |
| 10/6/2022 | 11,38 | 10,92 | -4,63% | 10,77 | 11,38 | 10,94 | 10,92 | 11,06 | 686 | 12.244.752 |
| 9/6/2022 | 11,48 | 11,45 | +2,97% | 11,07 | 11,50 | 11,28 | 11,32 | 11,45 | 445 | 11.282.683 |
| 8/6/2022 | 11,42 | 11,12 | -2,20% | 11,12 | 11,54 | 11,27 | 11,12 | 11,29 | 572 | 11.714.185 |
| 7/6/2022 | 11,75 | 11,37 | -3,15% | 11,25 | 11,75 | 11,36 | 11,37 | 11,50 | 549 | 9.613.669 |
| 6/6/2022 | 11,86 | 11,74 | -2,09% | 11,38 | 11,95 | 11,61 | 11,58 | 11,74 | 722 | 13.491.243 |
| 3/6/2022 | 12,36 | 11,99 | -4,08% | 11,81 | 12,37 | 11,95 | 11,84 | 11,99 | 735 | 15.007.935 |
| 2/6/2022 | 12,50 | 12,50 | +1,30% | 12,31 | 12,85 | 12,56 | 12,36 | 12,50 | 1.530 | 20.944.157 |
| 1/6/2022 | 12,05 | 12,34 | +3,70% | 11,82 | 12,50 | 12,10 | 12,34 | 12,50 | 2.930 | 23.795.926 |
| 31/5/2022 | 11,89 | 11,90 | 0,00% | 11,65 | 12,04 | 11,91 | 11,90 | 11,96 | 729 | 16.293.220 |
| 30/5/2022 | 12,20 | 11,90 | -1,65% | 11,73 | 12,46 | 11,92 | 11,74 | 11,90 | 685 | 14.236.113 |
| 27/5/2022 | 11,31 | 12,10 | +9,11% | 11,31 | 12,10 | 11,82 | 11,98 | 12,10 | 683 | 16.242.945 |
| 26/5/2022 | 10,99 | 11,09 | +1,93% | 10,94 | 11,25 | 11,14 | 11,09 | 11,25 | 402 | 11.231.372 |
| 25/5/2022 | 10,79 | 10,88 | +2,64% | 10,65 | 11,01 | 10,85 | 10,88 | 11,11 | 361 | 7.861.907 |
| 24/5/2022 | 10,99 | 10,60 | -3,64% | 10,57 | 11,00 | 10,70 | 10,60 | 10,88 | 421 | 7.909.666 |
| 23/5/2022 | 11,00 | 11,00 | +0,27% | 10,89 | 11,19 | 11,06 | 11,00 | 11,15 | 384 | 7.991.570 |
| 20/5/2022 | 11,07 | 10,97 | +0,83% | 10,74 | 11,15 | 10,91 | 10,84 | 10,97 | 380 | 9.207.096 |
| 19/5/2022 | 10,80 | 10,88 | +0,74% | 10,59 | 11,07 | 10,87 | 10,88 | 11,00 | 279 | 7.333.721 |
| 18/5/2022 | 10,76 | 10,80 | -1,10% | 10,65 | 11,00 | 10,79 | 10,80 | 10,86 | 501 | 10.106.067 |
| 17/5/2022 | 10,87 | 10,92 | +0,65% | 10,72 | 10,98 | 10,81 | 10,85 | 10,92 | 536 | 7.903.464 |
| 16/5/2022 | 10,70 | 10,85 | +0,09% | 10,52 | 10,85 | 10,67 | 10,73 | 10,85 | 682 | 11.821.604 |
| 13/5/2022 | 10,42 | 10,84 | +4,73% | 10,34 | 10,84 | 10,67 | 10,65 | 10,84 | 3.815 | 12.150.862 |
| 12/5/2022 | 10,11 | 10,35 | +1,67% | 9,98 | 10,42 | 10,15 | 10,14 | 10,35 | 336 | 7.386.387 |
| 11/5/2022 | 10,08 | 10,18 | -1,74% | 10,03 | 10,35 | 10,15 | 10,02 | 10,18 | 290 | 6.459.138 |
| 10/5/2022 | 10,02 | 10,36 | +1,47% | 9,87 | 10,36 | 10,04 | 10,26 | 10,36 | 452 | 8.398.637 |
| 9/5/2022 | 10,32 | 10,21 | -0,68% | 9,75 | 10,36 | 10,02 | 9,97 | 10,21 | 722 | 13.883.918 |
| 6/5/2022 | 10,57 | 10,28 | -6,80% | 9,97 | 10,70 | 10,30 | 10,28 | 10,49 | 955 | 18.325.779 |
| 5/5/2022 | 11,39 | 11,03 | -1,87% | 10,94 | 11,39 | 11,08 | 11,03 | 11,15 | 912 | 14.717.513 |
| 4/5/2022 | 11,23 | 11,24 | +2,46% | 10,64 | 11,41 | 10,88 | 11,24 | 11,41 | 679 | 13.632.966 |
| 3/5/2022 | 11,95 | 10,97 | -3,09% | 10,96 | 11,95 | 11,13 | 10,97 | 11,23 | 1.176 | 12.897.625 |
| 2/5/2022 | 11,98 | 11,32 | -2,25% | 11,12 | 11,99 | 11,33 | 11,32 | 11,47 | 978 | 20.804.357 |
| 29/4/2022 | 11,82 | 11,58 | +0,35% | 11,58 | 11,95 | 11,75 | 11,58 | 11,85 | 734 | 14.080.909 |
| 28/4/2022 | 11,03 | 11,54 | +8,56% | 10,70 | 11,72 | 11,12 | 11,54 | 11,56 | 521 | 13.418.482 |
| 27/4/2022 | 10,75 | 10,63 | -0,65% | 10,59 | 10,84 | 10,71 | 10,63 | 10,84 | 296 | 6.156.808 |
| 26/4/2022 | 10,76 | 10,70 | -1,38% | 10,36 | 10,76 | 10,57 | 10,50 | 10,70 | 343 | 8.128.871 |
| 25/4/2022 | 11,08 | 10,85 | -2,25% | 10,35 | 11,08 | 10,53 | 10,65 | 10,85 | 561 | 9.783.780 |
| 22/4/2022 | 11,58 | 11,10 | -3,48% | 10,74 | 11,58 | 10,98 | 10,88 | 11,10 | 415 | 9.779.290 |
| 20/4/2022 | 11,25 | 11,50 | +2,22% | 11,17 | 11,52 | 11,39 | 11,32 | 11,50 | 350 | 8.051.301 |
| 19/4/2022 | 10,90 | 11,25 | +3,97% | 10,55 | 11,27 | 11,02 | 11,10 | 11,25 | 471 | 10.345.452 |
| 18/4/2022 | 10,89 | 10,82 | -0,64% | 10,80 | 11,09 | 10,93 | 10,82 | 10,97 | 439 | 10.370.063 |
| 14/4/2022 | 10,63 | 10,89 | +2,35% | 10,62 | 10,90 | 10,78 | 10,89 | 10,90 | 291 | 7.567.850 |
| 13/4/2022 | 10,52 | 10,64 | -0,84% | 10,51 | 10,94 | 10,67 | 10,51 | 10,64 | 277 | 5.871.813 |
| 12/4/2022 | 10,75 | 10,73 | +2,09% | 10,52 | 11,00 | 10,73 | 10,69 | 10,73 | 309 | 7.816.052 |
| 11/4/2022 | 10,75 | 10,51 | -4,63% | 10,48 | 10,75 | 10,56 | 10,51 | 10,75 | 428 | 7.100.086 |
| 8/4/2022 | 10,91 | 11,02 | +0,92% | 10,55 | 11,02 | 10,75 | 10,88 | 11,02 | 702 | 16.390.280 |
| 7/4/2022 | 11,10 | 10,92 | -2,41% | 10,85 | 11,10 | 10,94 | 10,92 | 11,03 | 515 | 8.175.488 |
| 6/4/2022 | 11,68 | 11,19 | -2,95% | 10,88 | 11,68 | 11,03 | 11,18 | 11,19 | 559 | 12.875.295 |
| 5/4/2022 | 12,19 | 11,53 | -3,92% | 11,42 | 12,19 | 11,67 | 11,50 | 11,53 | 676 | 11.664.715 |
| 4/4/2022 | 12,02 | 12,00 | -0,83% | 11,83 | 12,14 | 12,01 | 12,00 | 12,12 | 373 | 9.753.773 |
| 1/4/2022 | 11,89 | 12,10 | +1,26% | 11,75 | 12,10 | 11,92 | 12,08 | 12,10 | 457 | 12.476.762 |
| 31/3/2022 | 11,89 | 11,95 | +1,27% | 11,68 | 12,04 | 11,84 | 11,69 | 11,95 | 295 | 7.381.325 |
| 30/3/2022 | 12,05 | 11,80 | -3,12% | 11,80 | 12,24 | 11,98 | 11,80 | 11,98 | 497 | 10.604.174 |
| 29/3/2022 | 12,00 | 12,18 | +2,96% | 11,83 | 12,36 | 12,18 | 12,02 | 12,18 | 377 | 10.462.450 |
| 28/3/2022 | 11,90 | 11,83 | +0,25% | 11,72 | 12,25 | 11,91 | 11,83 | 11,88 | 368 | 9.924.785 |
| 25/3/2022 | 11,54 | 11,80 | +4,70% | 11,54 | 11,88 | 11,71 | 11,60 | 11,80 | 371 | 9.733.171 |
| 24/3/2022 | 10,86 | 11,27 | +2,83% | 10,83 | 11,49 | 11,17 | 11,27 | 11,45 | 456 | 9.824.721 |
| 23/3/2022 | 10,76 | 10,96 | +3,10% | 10,50 | 10,96 | 10,74 | 10,82 | 10,96 | 379 | 8.049.261 |
| 22/3/2022 | 10,46 | 10,63 | +1,63% | 10,46 | 10,77 | 10,65 | 10,63 | 10,76 | 369 | 10.890.602 |
| 21/3/2022 | 10,40 | 10,46 | +0,67% | 10,10 | 10,46 | 10,28 | 10,21 | 10,46 | 322 | 8.103.471 |
| 18/3/2022 | 10,08 | 10,39 | +6,02% | 10,00 | 10,47 | 10,33 | 10,21 | 10,39 | 326 | 8.221.460 |
| 17/3/2022 | 10,03 | 9,80 | +1,77% | 9,52 | 10,14 | 9,80 | 9,80 | 10,12 | 369 | 8.410.906 |
| 16/3/2022 | 9,60 | 9,63 | +0,84% | 9,51 | 10,03 | 9,72 | 9,63 | 9,92 | 373 | 9.445.834 |
| 15/3/2022 | 9,63 | 9,55 | -1,14% | 9,40 | 9,79 | 9,60 | 9,55 | 9,79 | 347 | 8.960.973 |
| 14/3/2022 | 9,57 | 9,66 | -0,10% | 9,36 | 9,77 | 9,53 | 9,56 | 9,66 | 407 | 8.982.945 |
| 11/3/2022 | 10,24 | 9,67 | -5,57% | 9,45 | 10,24 | 9,72 | 9,57 | 9,67 | 674 | 11.400.961 |
| 10/3/2022 | 10,00 | 10,24 | +2,30% | 9,84 | 10,24 | 10,04 | 10,02 | 10,24 | 265 | 7.100.493 |
| 9/3/2022 | 9,70 | 10,01 | +6,04% | 9,70 | 10,16 | 10,01 | 10,01 | 10,15 | 319 | 8.111.103 |
| 8/3/2022 | 9,50 | 9,44 | +1,40% | 9,18 | 9,75 | 9,44 | 9,43 | 9,44 | 651 | 14.603.282 |
| 7/3/2022 | 9,95 | 9,31 | -6,53% | 9,31 | 9,96 | 9,53 | 9,31 | 9,50 | 990 | 16.707.817 |
| 4/3/2022 | 10,32 | 9,96 | -2,83% | 9,73 | 10,43 | 9,89 | 9,90 | 9,96 | 1.183 | 21.041.719 |
| 3/3/2022 | 10,44 | 10,25 | -0,87% | 10,25 | 10,79 | 10,53 | 10,25 | 10,40 | 365 | 9.052.472 |
| 2/3/2022 | 10,55 | 10,34 | -1,99% | 10,13 | 10,61 | 10,30 | 10,34 | 10,52 | 618 | 11.028.318 |
| 25/2/2022 | 10,77 | 10,55 | 0,00% | 10,35 | 10,88 | 10,49 | 10,55 | 10,60 | 1.119 | 13.262.873 |
| 24/2/2022 | 10,77 | 10,55 | -2,59% | 10,14 | 10,77 | 10,45 | 10,55 | 10,59 | 932 | 23.174.879 |
| 23/2/2022 | 10,90 | 10,83 | +1,50% | 10,83 | 11,35 | 11,02 | 10,83 | 11,00 | 489 | 11.553.217 |
| 22/2/2022 | 10,48 | 10,67 | +1,81% | 10,48 | 10,98 | 10,83 | 10,67 | 10,90 | 406 | 10.324.105 |
| 21/2/2022 | 11,13 | 10,48 | -6,01% | 10,48 | 11,23 | 10,75 | 10,41 | 10,52 | 588 | 9.241.631 |
| 18/2/2022 | 11,44 | 11,15 | 0,00% | 10,90 | 11,44 | 11,04 | 0,00 | 0,00 | 358 | 9.137.803 |
| 17/2/2022 | 11,53 | 11,15 | -3,30% | 11,15 | 11,53 | 11,26 | 11,15 | 11,29 | 343 | 5.801.298 |
| 16/2/2022 | 11,50 | 11,53 | +0,26% | 11,24 | 11,54 | 11,39 | 11,29 | 11,53 | 229 | 6.209.421 |
| 15/2/2022 | 11,30 | 11,50 | +1,77% | 11,23 | 11,50 | 11,34 | 11,30 | 11,50 | 325 | 9.247.340 |
| 14/2/2022 | 11,18 | 11,30 | -0,26% | 10,74 | 11,30 | 11,02 | 11,00 | 11,30 | 359 | 9.704.734 |
| 11/2/2022 | 11,17 | 11,33 | +1,34% | 10,64 | 11,34 | 10,99 | 10,74 | 11,33 | 499 | 10.929.858 |
| 10/2/2022 | 11,09 | 11,18 | +2,29% | 11,00 | 11,41 | 11,21 | 11,04 | 11,18 | 365 | 9.247.014 |
| 9/2/2022 | 10,82 | 10,93 | +1,20% | 10,79 | 11,18 | 11,04 | 10,93 | 11,10 | 215 | 6.325.583 |
| 8/2/2022 | 11,09 | 10,80 | -2,79% | 10,73 | 11,09 | 10,95 | 10,80 | 10,90 | 270 | 7.688.768 |
| 7/2/2022 | 10,65 | 11,11 | +1,55% | 10,58 | 11,11 | 10,81 | 10,90 | 11,11 | 389 | 9.010.107 |
| 4/2/2022 | 11,33 | 10,94 | -3,36% | 10,69 | 11,33 | 10,82 | 10,83 | 10,94 | 506 | 12.121.551 |
| 3/2/2022 | 11,47 | 11,32 | +1,71% | 11,05 | 11,47 | 11,31 | 11,31 | 11,32 | 274 | 6.795.531 |
| 2/2/2022 | 11,28 | 11,13 | +0,36% | 11,04 | 11,55 | 11,22 | 11,13 | 11,38 | 518 | 13.535.175 |
| 1/2/2022 | 11,25 | 11,09 | +0,82% | 10,97 | 11,30 | 11,09 | 11,07 | 11,20 | 839 | 19.452.963 |
| 31/1/2022 | 10,91 | 11,00 | +2,61% | 10,80 | 11,24 | 11,01 | 10,98 | 11,19 | 700 | 21.063.645 |
| 28/1/2022 | 10,69 | 10,72 | +1,04% | 10,47 | 10,89 | 10,68 | 10,72 | 10,87 | 394 | 12.180.789 |
| 27/1/2022 | 10,96 | 10,61 | +0,19% | 10,59 | 11,02 | 10,74 | 10,61 | 10,78 | 451 | 10.722.432 |
| 26/1/2022 | 10,40 | 10,59 | +1,83% | 10,40 | 10,97 | 10,78 | 10,59 | 10,82 | 530 | 18.023.224 |
| 25/1/2022 | 9,87 | 10,40 | +5,37% | 9,78 | 10,40 | 10,13 | 10,21 | 10,40 | 504 | 13.310.566 |
| 24/1/2022 | 9,96 | 9,87 | -1,50% | 9,70 | 10,04 | 9,84 | 9,87 | 10,00 | 421 | 11.294.843 |
| 21/1/2022 | 9,71 | 10,02 | +3,51% | 9,57 | 10,16 | 10,02 | 9,95 | 10,02 | 553 | 14.192.624 |
| 20/1/2022 | 9,16 | 9,68 | +6,02% | 9,16 | 10,04 | 9,83 | 9,68 | 9,76 | 971 | 26.429.820 |
| 19/1/2022 | 9,03 | 9,13 | -0,33% | 8,99 | 9,27 | 9,11 | 9,05 | 9,13 | 474 | 7.688.823 |
| 18/1/2022 | 9,36 | 9,16 | -1,08% | 8,91 | 9,36 | 9,03 | 9,00 | 9,16 | 993 | 15.863.367 |
| 17/1/2022 | 9,43 | 9,26 | -2,42% | 9,24 | 9,48 | 9,34 | 9,26 | 9,35 | 576 | 10.814.358 |
| 14/1/2022 | 9,38 | 9,49 | +1,82% | 8,97 | 9,49 | 9,21 | 9,31 | 9,49 | 577 | 12.001.257 |
| 13/1/2022 | 9,70 | 9,32 | -3,42% | 9,20 | 9,74 | 9,38 | 9,25 | 9,32 | 696 | 13.039.131 |
| 12/1/2022 | 9,24 | 9,65 | +4,44% | 9,24 | 9,81 | 9,64 | 9,65 | 9,81 | 680 | 17.433.908 |
| 11/1/2022 | 9,18 | 9,24 | +2,33% | 8,97 | 9,45 | 9,31 | 9,24 | 9,44 | 412 | 11.551.221 |
| 10/1/2022 | 9,80 | 9,03 | -6,81% | 8,94 | 9,89 | 9,09 | 9,03 | 9,17 | 1.355 | 24.490.486 |
| 7/1/2022 | 9,67 | 9,69 | +0,21% | 9,39 | 9,74 | 9,58 | 9,61 | 9,69 | 620 | 12.278.610 |
| 6/1/2022 | 10,00 | 9,67 | -2,13% | 9,36 | 10,00 | 9,63 | 9,64 | 9,67 | 885 | 20.756.171 |
| 5/1/2022 | 10,53 | 9,88 | -6,79% | 9,74 | 10,53 | 10,00 | 9,83 | 9,88 | 1.042 | 21.628.449 |
| 4/1/2022 | 11,30 | 10,60 | -5,94% | 10,46 | 11,30 | 10,68 | 10,55 | 10,60 | 815 | 19.390.302 |
| 3/1/2022 | 11,79 | 11,27 | -3,01% | 11,04 | 11,80 | 11,21 | 11,07 | 11,27 | 552 | 14.379.300 |
| 23/12/2021 | 12,13 | 11,62 | -4,20% | 11,54 | 12,24 | 11,68 | 11,62 | 11,73 | 376 | 9.250.042 |
| 22/12/2021 | 11,96 | 12,13 | +1,42% | 11,55 | 12,15 | 11,73 | 11,98 | 12,13 | 588 | 18.506.251 |
| 21/12/2021 | 12,31 | 11,96 | -2,37% | 11,96 | 12,32 | 12,07 | 11,96 | 12,03 | 346 | 10.710.451 |
| 20/12/2021 | 12,51 | 12,25 | -3,39% | 11,83 | 12,51 | 12,11 | 12,25 | 12,34 | 494 | 16.040.060 |
| 17/12/2021 | 12,24 | 12,68 | +3,59% | 12,00 | 12,70 | 12,36 | 12,33 | 12,68 | 399 | 11.256.646 |
| 16/12/2021 | 12,47 | 12,24 | +0,49% | 12,06 | 12,82 | 12,26 | 12,24 | 12,40 | 385 | 12.659.751 |
| 15/12/2021 | 12,42 | 12,18 | +0,25% | 11,81 | 12,49 | 12,14 | 12,18 | 12,42 | 339 | 14.063.809 |
| 14/12/2021 | 12,21 | 12,15 | 0,00% | 11,89 | 12,34 | 12,08 | 11,99 | 12,15 | 528 | 20.067.958 |
| 13/12/2021 | 12,20 | 12,15 | +0,75% | 11,99 | 12,58 | 12,19 | 12,15 | 12,24 | 618 | 23.869.512 |
| 10/12/2021 | 11,73 | 12,06 | +2,12% | 11,73 | 12,38 | 12,14 | 12,00 | 12,23 | 453 | 19.793.080 |
| 9/12/2021 | 12,00 | 11,81 | -0,17% | 11,59 | 12,00 | 11,78 | 11,70 | 11,81 | 309 | 10.530.657 |
| 8/12/2021 | 11,46 | 11,83 | +6,48% | 11,14 | 12,03 | 11,70 | 11,83 | 12,04 | 354 | 14.934.323 |
| 7/12/2021 | 11,31 | 11,11 | -1,51% | 11,11 | 11,57 | 11,34 | 11,11 | 11,31 | 346 | 10.495.120 |
| 6/12/2021 | 11,25 | 11,28 | +1,08% | 10,96 | 11,38 | 11,16 | 11,13 | 11,28 | 383 | 15.065.093 |
| 3/12/2021 | 10,78 | 11,16 | +10,06% | 10,56 | 11,29 | 11,07 | 10,92 | 11,16 | 615 | 24.069.591 |
| 2/12/2021 | 10,04 | 10,14 | +1,20% | 10,04 | 10,54 | 10,34 | 10,14 | 10,40 | 4.363 | 20.044.007 |
| 1/12/2021 | 10,53 | 10,02 | -6,18% | 10,02 | 11,00 | 10,38 | 10,02 | 10,25 | 571 | 19.850.693 |
| 30/11/2021 | 10,70 | 10,68 | -1,66% | 10,10 | 10,75 | 10,34 | 10,51 | 10,68 | 801 | 25.615.564 |
| 29/11/2021 | 11,42 | 10,86 | -2,86% | 10,67 | 11,46 | 10,83 | 10,73 | 10,86 | 669 | 21.687.697 |
| 26/11/2021 | 11,10 | 11,18 | +1,54% | 10,72 | 11,18 | 10,94 | 11,18 | 11,23 | 434 | 15.416.238 |
| 25/11/2021 | 11,17 | 11,01 | +1,19% | 10,99 | 11,42 | 11,29 | 11,01 | 11,30 | 538 | 11.411.736 |
| 24/11/2021 | 10,65 | 10,88 | +1,59% | 10,64 | 11,36 | 11,07 | 10,88 | 10,93 | 609 | 23.621.364 |
| 23/11/2021 | 11,29 | 10,71 | -6,05% | 10,66 | 11,32 | 10,89 | 10,71 | 10,90 | 651 | 26.838.021 |
| 22/11/2021 | 11,45 | 11,40 | -3,23% | 11,20 | 11,97 | 11,48 | 11,35 | 11,40 | 499 | 21.041.861 |
| 19/11/2021 | 11,15 | 11,78 | +5,46% | 11,15 | 11,85 | 11,65 | 11,57 | 11,78 | 414 | 21.681.391 |
| 18/11/2021 | 11,18 | 11,17 | +0,90% | 11,12 | 11,58 | 11,32 | 11,17 | 11,41 | 533 | 17.766.787 |
| 17/11/2021 | 11,18 | 11,07 | -4,65% | 10,96 | 11,63 | 11,24 | 11,07 | 11,30 | 2.001 | 28.329.832 |
| 16/11/2021 | 12,00 | 11,61 | -3,09% | 11,11 | 12,21 | 11,50 | 11,37 | 11,61 | 2.120 | 39.152.895 |
| 12/11/2021 | 12,13 | 11,98 | -1,07% | 11,80 | 12,36 | 12,01 | 11,80 | 11,98 | 635 | 30.174.230 |
| 11/11/2021 | 12,07 | 12,11 | +2,02% | 12,07 | 12,86 | 12,50 | 12,11 | 12,28 | 669 | 35.500.639 |
| 10/11/2021 | 11,59 | 11,87 | +3,49% | 11,46 | 12,09 | 11,82 | 11,66 | 11,87 | 563 | 27.252.431 |
| 9/11/2021 | 11,22 | 11,47 | +0,53% | 11,22 | 11,93 | 11,71 | 11,47 | 11,50 | 464 | 21.429.411 |
| 8/11/2021 | 11,40 | 11,41 | +0,71% | 11,13 | 11,46 | 11,27 | 11,24 | 11,41 | 619 | 27.306.848 |
| 5/11/2021 | 11,16 | 11,33 | +1,34% | 11,16 | 11,70 | 11,51 | 11,33 | 11,46 | 523 | 23.906.744 |
| 4/11/2021 | 11,02 | 11,18 | +1,54% | 10,98 | 11,87 | 11,33 | 11,10 | 11,18 | 990 | 41.606.353 |
| 3/11/2021 | 10,49 | 11,01 | +5,16% | 10,25 | 11,38 | 10,94 | 11,01 | 11,38 | 2.676 | 57.009.493 |
| 1/11/2021 | 10,39 | 10,47 | +2,95% | 10,38 | 10,65 | 10,53 | 10,47 | 10,65 | 6.095 | 115.661.855 |
| 29/10/2021 | 11,34 | 10,17 | -7,38% | 10,13 | 11,44 | 10,47 | 10,17 | 10,21 | 1 | 230.425.467 |
| 28/10/2021 | 11,30 | 10,98 | -3,68% | 10,84 | 11,59 | 11,12 | 10,87 | 10,98 | 793 | 30.461.075 |
| 27/10/2021 | 11,35 | 11,40 | +0,88% | 11,35 | 11,77 | 11,55 | 11,40 | 11,53 | 544 | 18.972.388 |
| 26/10/2021 | 12,16 | 11,30 | -7,22% | 11,28 | 12,26 | 11,46 | 11,30 | 11,46 | 1.089 | 35.792.460 |
| 25/10/2021 | 11,67 | 12,18 | +1,25% | 11,64 | 12,42 | 12,18 | 12,03 | 12,18 | 1.006 | 43.307.182 |
| 22/10/2021 | 12,30 | 12,03 | -3,76% | 11,10 | 12,34 | 11,63 | 11,95 | 12,03 | 1.941 | 78.553.904 |
| 21/10/2021 | 12,98 | 12,50 | -5,66% | 12,17 | 13,10 | 12,63 | 12,50 | 12,60 | 1.451 | 60.392.904 |
| 20/10/2021 | 13,86 | 13,25 | -4,47% | 13,00 | 13,93 | 13,40 | 13,25 | 13,46 | 1.440 | 57.437.240 |
| 19/10/2021 | 14,85 | 13,87 | -5,84% | 13,48 | 14,85 | 13,96 | 13,80 | 13,87 | 3.155 | 81.645.961 |
| 18/10/2021 | 14,86 | 14,73 | -0,41% | 14,40 | 15,12 | 14,71 | 14,60 | 14,73 | 1.520 | 254.541.487 |
| 15/10/2021 | 13,70 | 14,79 | +9,39% | 13,68 | 14,87 | 14,60 | 14,75 | 14,79 | 1.554 | 343.384.400 |
| 14/10/2021 | 13,65 | 13,52 | -2,52% | 13,39 | 13,90 | 13,52 | 13,52 | 13,60 | 471 | 21.396.108 |
| 13/10/2021 | 13,74 | 13,87 | +3,66% | 13,45 | 13,97 | 13,76 | 13,65 | 13,87 | 415 | 21.224.988 |
| 11/10/2021 | 13,69 | 13,38 | -1,04% | 13,30 | 13,75 | 13,56 | 13,38 | 13,59 | 446 | 18.376.496 |
| 8/10/2021 | 13,42 | 13,52 | +2,27% | 13,26 | 13,72 | 13,49 | 13,41 | 13,52 | 389 | 24.307.336 |
| 7/10/2021 | 13,69 | 13,22 | -0,60% | 13,13 | 13,69 | 13,25 | 13,22 | 13,42 | 377 | 17.599.516 |
| 6/10/2021 | 13,09 | 13,30 | -0,15% | 12,51 | 13,30 | 12,79 | 13,11 | 13,30 | 785 | 34.148.660 |
| 5/10/2021 | 13,35 | 13,32 | -0,22% | 12,90 | 13,40 | 13,15 | 13,13 | 13,32 | 538 | 26.628.791 |
| 4/10/2021 | 13,75 | 13,35 | -4,71% | 13,35 | 13,83 | 13,53 | 13,35 | 13,42 | 689 | 25.280.840 |
| 1/10/2021 | 13,76 | 14,01 | +1,89% | 13,56 | 14,04 | 13,83 | 13,90 | 14,01 | 446 | 22.640.561 |
| 30/9/2021 | 13,81 | 13,75 | +0,07% | 13,47 | 13,90 | 13,64 | 13,45 | 13,75 | 568 | 22.734.190 |
| 29/9/2021 | 13,89 | 13,74 | -0,51% | 13,70 | 14,19 | 13,87 | 13,74 | 13,78 | 394 | 19.089.392 |
| 28/9/2021 | 14,50 | 13,81 | -4,43% | 13,68 | 14,50 | 13,88 | 13,81 | 13,95 | 748 | 33.640.957 |
| 27/9/2021 | 14,67 | 14,45 | +0,14% | 14,32 | 14,72 | 14,55 | 14,45 | 14,59 | 478 | 27.811.772 |
| 24/9/2021 | 14,70 | 14,43 | -0,55% | 14,21 | 14,70 | 14,36 | 14,40 | 14,43 | 389 | 22.880.777 |
| 23/9/2021 | 14,25 | 14,51 | +1,04% | 14,21 | 14,93 | 14,70 | 14,51 | 14,68 | 568 | 29.143.417 |
| 22/9/2021 | 14,55 | 14,36 | +3,01% | 14,11 | 14,70 | 14,29 | 14,26 | 14,36 | 483 | 31.491.385 |
| 21/9/2021 | 13,75 | 13,94 | +1,75% | 13,50 | 14,08 | 13,80 | 13,94 | 14,08 | 463 | 25.944.993 |
| 20/9/2021 | 13,42 | 13,70 | -3,32% | 13,26 | 13,80 | 13,54 | 13,65 | 13,70 | 800 | 31.433.965 |
| 17/9/2021 | 14,40 | 14,17 | -1,60% | 14,01 | 14,50 | 14,18 | 14,12 | 14,17 | 454 | 24.275.996 |
| 16/9/2021 | 14,50 | 14,40 | -1,91% | 14,39 | 14,93 | 14,54 | 14,40 | 14,59 | 652 | 26.816.191 |
| 15/9/2021 | 14,73 | 14,68 | -0,81% | 14,35 | 14,83 | 14,64 | 14,68 | 14,83 | 433 | 18.178.777 |
| 14/9/2021 | 14,94 | 14,80 | 0,00% | 14,47 | 15,09 | 14,73 | 14,75 | 14,80 | 567 | 35.234.140 |
| 13/9/2021 | 14,21 | 14,80 | +4,96% | 14,06 | 14,99 | 14,61 | 14,60 | 14,80 | 687 | 31.971.268 |
| 10/9/2021 | 14,69 | 14,10 | +2,10% | 13,78 | 14,70 | 14,11 | 14,00 | 14,10 | 508 | 19.651.351 |
| 9/9/2021 | 13,69 | 13,81 | -0,36% | 13,31 | 14,31 | 13,64 | 13,81 | 14,00 | 750 | 25.641.246 |
| 8/9/2021 | 14,15 | 13,86 | -3,08% | 13,62 | 14,60 | 13,94 | 13,86 | 14,00 | 995 | 38.440.569 |
| 6/9/2021 | 14,03 | 14,30 | +2,88% | 14,03 | 14,48 | 14,26 | 14,30 | 14,48 | 762 | 23.486.506 |
| 3/9/2021 | 14,41 | 13,90 | -1,07% | 13,88 | 14,41 | 14,03 | 13,89 | 13,90 | 1.095 | 27.327.806 |
| 2/9/2021 | 14,95 | 14,05 | -6,27% | 14,05 | 14,96 | 14,36 | 14,05 | 14,09 | 1.055 | 35.553.238 |
| 1/9/2021 | 14,62 | 14,99 | +1,35% | 14,30 | 15,22 | 14,75 | 14,82 | 14,99 | 1.316 | 40.824.868 |
| 31/8/2021 | 15,45 | 14,79 | -4,40% | 14,50 | 15,61 | 14,91 | 14,79 | 14,90 | 1.956 | 36.909.727 |
| 30/8/2021 | 16,10 | 15,47 | -4,80% | 15,43 | 16,62 | 15,93 | 15,47 | 15,63 | 995 | 31.049.754 |
| 27/8/2021 | 15,39 | 16,25 | +7,40% | 15,10 | 16,25 | 15,68 | 16,25 | 16,26 | 734 | 28.220.828 |
| 26/8/2021 | 15,49 | 15,13 | -3,51% | 15,07 | 15,78 | 15,33 | 15,13 | 15,14 | 763 | 29.654.138 |
| 25/8/2021 | 15,40 | 15,68 | +2,08% | 15,26 | 15,87 | 15,59 | 15,63 | 15,68 | 639 | 26.067.508 |
| 24/8/2021 | 15,20 | 15,36 | +2,54% | 15,12 | 15,58 | 15,31 | 15,30 | 15,36 | 509 | 19.331.318 |
| 23/8/2021 | 14,90 | 14,98 | +0,94% | 14,70 | 15,30 | 15,00 | 14,98 | 15,12 | 716 | 24.732.780 |
| 20/8/2021 | 14,80 | 14,84 | +0,54% | 14,42 | 15,05 | 14,73 | 14,84 | 14,94 | 830 | 28.290.947 |
| 19/8/2021 | 14,00 | 14,76 | +3,72% | 13,60 | 14,92 | 14,49 | 14,76 | 14,89 | 1.437 | 49.509.769 |
| 18/8/2021 | 14,29 | 14,23 | -0,49% | 13,90 | 14,78 | 14,39 | 14,23 | 14,43 | 5.041 | 84.850.090 |
| 17/8/2021 | 13,38 | 14,30 | -0,07% | 13,08 | 14,30 | 13,69 | 14,20 | 14,30 | 1.307 | 231.870.515 |
| 16/8/2021 | 15,71 | 14,31 | -10,23% | 13,50 | 15,71 | 14,21 | 14,31 | 14,32 | 514 | 335.347.488 |
| 13/8/2021 | 16,60 | 15,94 | -2,51% | 15,09 | 16,60 | 15,91 | 15,92 | 15,94 | 1.455 | 43.869.875 |
| 12/8/2021 | 15,75 | 16,35 | +0,31% | 15,70 | 17,43 | 16,60 | 16,35 | 16,61 | 1.401 | 57.120.101 |
| 11/8/2021 | 16,68 | 16,30 | -75,49% | 15,68 | 16,96 | 16,42 | 16,25 | 16,30 | 1.566 | 49.363.916 |
| 10/8/2021 | 68,42 | 66,49 | -1,64% | 66,24 | 68,86 | 67,23 | 66,49 | 67,04 | 1.127 | 132.103.048 |
| 9/8/2021 | 66,62 | 67,60 | +2,77% | 66,38 | 68,04 | 67,15 | 67,60 | 67,68 | 1.751 | 232.144.568 |
| 6/8/2021 | 66,43 | 65,78 | -0,33% | 65,19 | 66,95 | 65,83 | 65,61 | 65,78 | 1.100 | 95.057.327 |
| 5/8/2021 | 67,01 | 66,00 | -1,36% | 65,21 | 68,00 | 66,22 | 65,70 | 66,00 | 1.322 | 158.036.477 |
| 4/8/2021 | 68,99 | 66,91 | -1,98% | 66,60 | 68,99 | 67,18 | 66,61 | 66,91 | 1.815 | 193.807.554 |
| 3/8/2021 | 69,45 | 68,26 | -2,33% | 67,58 | 69,54 | 68,65 | 68,26 | 68,40 | 2.687 | 254.994.899 |
| 2/8/2021 | 70,49 | 69,89 | -0,99% | 69,44 | 71,89 | 70,69 | 69,73 | 69,89 | 6.698 | 591.278.258 |
| 30/7/2021 | 69,00 | 70,59 | +2,30% | 68,01 | 70,62 | 69,39 | 70,20 | 70,59 | 7.941 | 572.135.645 |
| 29/7/2021 | 66,79 | 69,00 | +5,34% | 66,19 | 70,49 | 68,87 | 68,80 | 69,00 | 932 | 138.594.702 |
| 28/7/2021 | 65,80 | 65,50 | -0,68% | 64,34 | 68,36 | 66,34 | 65,50 | 66,41 | 749 | 113.609.640 |
| 27/7/2021 | 67,00 | 65,95 | -1,54% | 65,51 | 67,61 | 66,33 | 65,77 | 65,95 | 863 | 101.847.142 |
| 26/7/2021 | 68,71 | 66,98 | -1,70% | 66,11 | 69,00 | 67,25 | 66,90 | 66,98 | 883 | 98.094.108 |
| 23/7/2021 | 68,00 | 68,14 | +0,31% | 67,04 | 68,50 | 67,62 | 67,74 | 68,14 | 906 | 101.256.536 |
| 22/7/2021 | 66,04 | 67,93 | +2,55% | 66,04 | 68,53 | 67,75 | 67,80 | 67,93 | 930 | 120.914.664 |
| 21/7/2021 | 65,77 | 66,24 | 0,00% | 64,97 | 66,60 | 65,96 | 66,02 | 66,24 | 1.234 | 109.977.576 |
| 20/7/2021 | 64,91 | 66,24 | +3,50% | 64,09 | 66,24 | 65,35 | 65,76 | 66,24 | 1.051 | 106.603.182 |
| 19/7/2021 | 64,00 | 64,00 | 0,00% | 62,63 | 65,15 | 64,00 | 63,96 | 64,00 | 1.373 | 147.048.723 |
| 16/7/2021 | 64,45 | 64,00 | -0,34% | 62,97 | 64,90 | 63,95 | 64,00 | 64,17 | 5.197 | 295.599.801 |
| 15/7/2021 | 63,51 | 64,22 | +1,57% | 62,27 | 64,40 | 63,76 | 64,05 | 64,22 | 6.496 | 368.472.594 |
| 14/7/2021 | 61,95 | 63,23 | +2,51% | 61,54 | 63,37 | 62,81 | 63,07 | 63,23 | 566 | 54.076.548 |
| 13/7/2021 | 61,47 | 61,68 | +0,24% | 60,73 | 61,93 | 61,53 | 61,68 | 61,90 | 487 | 49.308.356 |
| 12/7/2021 | 60,04 | 61,53 | +3,73% | 59,43 | 61,60 | 60,41 | 61,13 | 61,53 | 665 | 57.787.698 |
| 8/7/2021 | 59,93 | 59,32 | -0,25% | 57,85 | 59,93 | 58,59 | 59,32 | 59,47 | 881 | 92.466.015 |
| 7/7/2021 | 58,50 | 59,47 | +0,39% | 58,41 | 60,23 | 59,29 | 59,06 | 59,47 | 1.013 | 82.650.788 |
| 6/7/2021 | 59,35 | 59,24 | -1,27% | 57,45 | 59,35 | 58,38 | 59,00 | 59,24 | 1.282 | 105.586.269 |
| 5/7/2021 | 59,39 | 60,00 | +0,38% | 58,56 | 60,00 | 59,43 | 59,32 | 60,00 | 1.187 | 91.309.273 |
| 2/7/2021 | 56,57 | 59,77 | +5,79% | 56,56 | 59,89 | 58,69 | 59,05 | 59,77 | 2.243 | 184.556.810 |
| 1/7/2021 | 55,70 | 56,50 | +2,30% | 55,62 | 58,00 | 56,51 | 56,50 | 56,58 | 4.423 | 325.899.788 |
| 30/6/2021 | 54,14 | 55,23 | +0,97% | 53,64 | 55,60 | 55,11 | 55,23 | 55,26 | 4.606 | 219.512.143 |
| 29/6/2021 | 54,77 | 54,70 | -0,53% | 52,56 | 55,00 | 53,65 | 54,22 | 54,70 | 612 | 62.854.387 |
| 28/6/2021 | 53,64 | 54,99 | +0,20% | 53,64 | 55,90 | 54,93 | 54,85 | 54,99 | 476 | 54.941.632 |
| 25/6/2021 | 54,90 | 54,88 | -0,38% | 53,70 | 55,20 | 54,44 | 54,60 | 54,88 | 310 | 42.546.270 |
| 24/6/2021 | 55,80 | 55,09 | -0,56% | 53,75 | 55,95 | 54,50 | 54,62 | 55,09 | 466 | 49.226.044 |
| 23/6/2021 | 55,42 | 55,40 | -0,05% | 54,32 | 55,50 | 54,99 | 55,17 | 55,40 | 546 | 48.701.837 |
| 22/6/2021 | 56,45 | 55,43 | -2,46% | 54,88 | 56,45 | 55,48 | 55,24 | 55,43 | 438 | 53.471.290 |
| 21/6/2021 | 56,29 | 56,83 | +1,66% | 55,25 | 57,38 | 56,41 | 56,58 | 56,83 | 734 | 71.824.448 |
| 18/6/2021 | 55,34 | 55,90 | +1,84% | 54,29 | 56,36 | 55,32 | 55,37 | 55,90 | 558 | 68.031.607 |
| 17/6/2021 | 55,35 | 54,89 | +0,48% | 53,56 | 55,35 | 54,74 | 54,10 | 54,89 | 955 | 111.773.745 |
| 16/6/2021 | 54,26 | 54,63 | +4,72% | 53,41 | 55,00 | 53,94 | 54,30 | 54,63 | 2.372 | 358.551.518 |
| 15/6/2021 | 55,58 | 52,17 | -4,63% | 48,71 | 56,17 | 53,65 | 52,17 | 52,96 | 4.719 | 757.773.622 |
| 14/6/2021 | 52,78 | 54,70 | +4,85% | 51,91 | 55,40 | 54,30 | 54,53 | 54,70 | 791 | 83.254.724 |
| 11/6/2021 | 53,00 | 52,17 | -1,62% | 50,46 | 53,00 | 51,56 | 52,17 | 52,38 | 539 | 53.634.295 |
| 10/6/2021 | 53,00 | 53,03 | +0,82% | 52,46 | 53,70 | 53,02 | 0,00 | 0,00 | 465 | 52.603.623 |
| 9/6/2021 | 52,46 | 52,60 | +0,27% | 51,83 | 52,85 | 52,51 | 52,60 | 52,81 | 349 | 42.171.971 |
| 8/6/2021 | 52,96 | 52,46 | -1,22% | 51,40 | 52,96 | 51,97 | 51,82 | 52,46 | 639 | 70.375.477 |
| 7/6/2021 | 52,93 | 53,11 | -0,77% | 51,99 | 53,49 | 52,56 | 52,50 | 53,11 | 596 | 70.589.487 |
| 4/6/2021 | 53,00 | 53,52 | +0,56% | 52,39 | 53,52 | 52,82 | 53,01 | 53,52 | 589 | 69.642.731 |
| 2/6/2021 | 53,45 | 53,22 | -0,39% | 52,58 | 53,62 | 53,13 | 52,60 | 53,22 | 779 | 105.754.088 |
| 1/6/2021 | 52,00 | 53,43 | +7,59% | 51,64 | 53,92 | 52,78 | 53,00 | 53,43 | 2.251 | 234.116.268 |
| 31/5/2021 | 49,60 | 49,66 | -0,32% | 49,60 | 51,50 | 50,76 | 49,66 | 50,00 | 2.863 | 277.497.878 |
| 28/5/2021 | 49,94 | 49,82 | -0,36% | 49,08 | 50,42 | 49,91 | 49,55 | 49,83 | 364 | 37.195.439 |
| 27/5/2021 | 50,00 | 50,00 | +1,61% | 48,84 | 50,15 | 49,55 | 49,50 | 50,00 | 291 | 29.798.995 |
| 26/5/2021 | 48,89 | 49,21 | +0,16% | 48,17 | 50,10 | 49,04 | 49,21 | 49,46 | 398 | 38.766.637 |
| 25/5/2021 | 49,30 | 49,13 | +1,09% | 48,78 | 50,05 | 49,54 | 49,13 | 49,59 | 353 | 34.375.788 |
| 24/5/2021 | 48,99 | 48,60 | -0,72% | 48,00 | 49,44 | 48,93 | 48,60 | 49,18 | 540 | 48.617.042 |
| 21/5/2021 | 49,14 | 48,95 | -0,10% | 48,15 | 49,50 | 48,76 | 48,45 | 48,95 | 509 | 45.071.583 |
| 20/5/2021 | 48,13 | 49,00 | +2,08% | 47,80 | 49,04 | 48,47 | 48,50 | 49,00 | 637 | 68.093.440 |
| 19/5/2021 | 46,58 | 48,00 | +2,13% | 46,58 | 48,13 | 47,55 | 47,16 | 48,00 | 728 | 83.694.370 |
| 18/5/2021 | 47,33 | 47,00 | +0,73% | 46,54 | 48,66 | 47,61 | 47,00 | 47,30 | 1.996 | 188.765.167 |
| 17/5/2021 | 45,32 | 46,66 | +2,10% | 44,58 | 47,34 | 46,68 | 46,66 | 47,12 | 2.393 | 207.208.073 |
| 14/5/2021 | 46,90 | 45,70 | -1,30% | 45,25 | 47,50 | 46,58 | 45,70 | 46,04 | 565 | 50.807.299 |
| 13/5/2021 | 45,43 | 46,30 | +1,96% | 45,11 | 46,82 | 46,15 | 46,30 | 46,80 | 337 | 29.950.260 |
| 12/5/2021 | 45,61 | 45,41 | -2,11% | 43,81 | 45,72 | 44,93 | 45,00 | 45,41 | 454 | 44.642.629 |
| 11/5/2021 | 45,30 | 46,39 | +0,63% | 44,22 | 46,39 | 45,27 | 46,13 | 46,39 | 419 | 45.610.654 |
| 10/5/2021 | 46,20 | 46,10 | +0,22% | 45,31 | 46,99 | 45,77 | 45,50 | 46,10 | 494 | 44.717.847 |
| 7/5/2021 | 46,46 | 46,00 | -0,22% | 45,62 | 46,99 | 46,30 | 46,00 | 46,80 | 539 | 71.209.942 |
| 6/5/2021 | 46,16 | 46,10 | -0,19% | 45,14 | 46,20 | 45,70 | 45,55 | 46,10 | 438 | 55.239.835 |
| 5/5/2021 | 44,97 | 46,19 | +4,24% | 44,44 | 46,95 | 45,69 | 45,59 | 46,19 | 804 | 96.699.426 |
| 4/5/2021 | 43,50 | 44,31 | +0,73% | 43,03 | 44,89 | 44,24 | 44,18 | 44,31 | 956 | 113.288.867 |
| 3/5/2021 | 43,76 | 43,99 | -1,03% | 42,13 | 44,14 | 43,14 | 43,40 | 43,99 | 2.282 | 259.747.406 |
| 30/4/2021 | 42,00 | 44,45 | +5,53% | 41,16 | 44,45 | 42,77 | 44,45 | 44,50 | 2.268 | 259.380.270 |
| 29/4/2021 | 41,75 | 42,12 | +1,49% | 40,78 | 42,85 | 42,02 | 42,12 | 42,25 | 640 | 58.377.763 |
| 28/4/2021 | 39,83 | 41,50 | +6,68% | 38,93 | 41,85 | 41,07 | 41,25 | 41,50 | 737 | 57.886.986 |
| 27/4/2021 | 38,50 | 38,90 | +2,15% | 37,98 | 39,93 | 39,05 | 38,90 | 39,16 | 380 | 42.344.887 |
| 26/4/2021 | 39,10 | 38,08 | -1,19% | 38,01 | 39,33 | 38,34 | 38,08 | 38,50 | 506 | 31.632.882 |
| 23/4/2021 | 38,99 | 38,54 | -0,72% | 37,98 | 39,33 | 38,53 | 38,54 | 38,73 | 568 | 41.395.644 |
| 22/4/2021 | 40,53 | 38,82 | -2,71% | 38,82 | 40,53 | 39,53 | 38,82 | 39,70 | 617 | 53.728.089 |
| 20/4/2021 | 40,98 | 39,90 | -1,65% | 39,66 | 41,40 | 40,28 | 39,90 | 40,44 | 446 | 39.251.719 |
| 19/4/2021 | 39,87 | 40,57 | +2,84% | 39,85 | 40,88 | 40,31 | 40,33 | 40,57 | 623 | 53.564.754 |
| 16/4/2021 | 39,00 | 39,45 | +2,44% | 38,50 | 40,10 | 39,34 | 39,45 | 39,95 | 1.242 | 98.690.713 |
| 15/4/2021 | 38,59 | 38,51 | +0,31% | 38,39 | 40,07 | 38,84 | 38,51 | 39,24 | 1.784 | 167.379.787 |
| 14/4/2021 | 39,56 | 38,39 | -1,69% | 38,39 | 39,87 | 38,75 | 38,39 | 38,80 | 448 | 25.672.282 |
| 13/4/2021 | 39,90 | 39,05 | -1,26% | 38,78 | 40,00 | 39,26 | 39,05 | 39,14 | 460 | 32.561.582 |
| 12/4/2021 | 41,05 | 39,55 | -1,52% | 39,55 | 41,10 | 39,88 | 39,55 | 39,81 | 521 | 31.256.358 |
| 9/4/2021 | 39,92 | 40,16 | +1,13% | 39,20 | 41,03 | 40,07 | 40,16 | 40,50 | 517 | 34.077.332 |
| 8/4/2021 | 39,10 | 39,71 | +1,85% | 39,00 | 40,28 | 39,73 | 39,71 | 39,92 | 474 | 36.237.753 |
| 7/4/2021 | 39,47 | 38,99 | -0,13% | 38,49 | 39,69 | 39,10 | 38,99 | 39,19 | 470 | 33.949.054 |
| 6/4/2021 | 38,25 | 39,04 | +2,12% | 37,87 | 39,50 | 38,97 | 39,04 | 39,40 | 575 | 49.847.234 |
| 5/4/2021 | 38,25 | 38,23 | +2,93% | 37,11 | 38,25 | 37,87 | 38,04 | 38,23 | 736 | 57.717.779 |
| 1/4/2021 | 38,43 | 37,14 | -13,73% | 37,08 | 38,99 | 37,80 | 37,14 | 37,50 | 2.162 | 178.942.535 |
| 31/3/2021 | 36,73 | 43,05 | +18,92% | 35,89 | 43,05 | 38,69 | 38,52 | 43,05 | 1.506 | 135.537.662 |
| 30/3/2021 | 34,87 | 36,20 | +2,90% | 34,70 | 36,50 | 35,99 | 36,15 | 36,20 | 378 | 33.426.803 |
| 29/3/2021 | 36,25 | 35,18 | -1,04% | 34,63 | 36,25 | 35,25 | 35,18 | 35,50 | 440 | 29.271.544 |
| 26/3/2021 | 35,84 | 35,55 | -1,93% | 35,25 | 36,86 | 35,96 | 35,55 | 36,02 | 364 | 24.365.260 |
| 25/3/2021 | 34,78 | 36,25 | +4,41% | 33,91 | 36,49 | 35,32 | 36,25 | 36,50 | 425 | 29.394.121 |
| 24/3/2021 | 35,76 | 34,72 | -2,91% | 34,10 | 36,50 | 35,68 | 34,72 | 35,00 | 499 | 38.293.846 |
| 23/3/2021 | 36,86 | 35,76 | -3,30% | 35,68 | 37,07 | 36,56 | 35,76 | 36,30 | 559 | 37.874.190 |
| 22/3/2021 | 36,45 | 36,98 | +0,11% | 35,80 | 37,29 | 36,51 | 36,98 | 37,18 | 590 | 40.119.304 |
| 19/3/2021 | 36,76 | 36,94 | +1,21% | 35,58 | 37,19 | 36,45 | 36,50 | 36,94 | 424 | 39.551.167 |
| 18/3/2021 | 37,10 | 36,50 | -1,62% | 36,14 | 38,84 | 37,41 | 36,50 | 36,77 | 570 | 44.834.374 |
| 17/3/2021 | 37,85 | 37,10 | +0,57% | 35,80 | 37,85 | 36,87 | 37,10 | 37,60 | 535 | 46.195.130 |
| 16/3/2021 | 35,63 | 36,89 | +4,59% | 35,25 | 37,80 | 36,95 | 36,89 | 37,06 | 563 | 48.145.490 |
| 15/3/2021 | 35,52 | 35,27 | +1,00% | 34,90 | 36,00 | 35,33 | 35,27 | 35,70 | 473 | 39.176.449 |
| 12/3/2021 | 35,69 | 34,92 | -1,22% | 34,67 | 35,97 | 35,10 | 34,92 | 35,30 | 336 | 28.360.874 |
| 11/3/2021 | 34,04 | 35,35 | +7,12% | 34,04 | 35,95 | 35,36 | 35,35 | 35,69 | 735 | 58.494.498 |
| 10/3/2021 | 34,43 | 33,00 | +0,18% | 32,16 | 34,43 | 32,91 | 33,00 | 33,40 | 889 | 63.814.437 |
| 9/3/2021 | 33,93 | 32,94 | -2,40% | 32,80 | 34,70 | 33,75 | 32,94 | 33,47 | 628 | 48.335.332 |
| 8/3/2021 | 36,25 | 33,75 | -7,20% | 33,31 | 36,25 | 34,78 | 33,75 | 34,25 | 1.126 | 84.457.623 |
| 5/3/2021 | 36,30 | 36,37 | +0,30% | 34,70 | 36,81 | 35,67 | 36,37 | 36,99 | 1.266 | 91.535.871 |
| 4/3/2021 | 36,16 | 36,26 | +0,72% | 35,55 | 37,62 | 36,60 | 35,75 | 36,26 | 702 | 65.528.696 |
| 3/3/2021 | 37,45 | 36,00 | -3,30% | 35,11 | 37,77 | 36,17 | 36,00 | 36,34 | 734 | 59.072.761 |
| 2/3/2021 | 36,79 | 37,23 | +0,43% | 35,39 | 38,04 | 36,58 | 37,23 | 37,70 | 591 | 52.511.664 |
| 1/3/2021 | 38,52 | 37,07 | -0,08% | 36,62 | 38,52 | 37,50 | 37,10 | 37,47 | 596 | 55.283.638 |
| 26/2/2021 | 38,80 | 37,10 | -3,54% | 36,97 | 38,80 | 37,62 | 37,10 | 37,80 | 686 | 64.475.494 |
| 25/2/2021 | 40,00 | 38,46 | -2,98% | 37,50 | 40,38 | 38,95 | 38,30 | 38,46 | 591 | 56.816.974 |
| 24/2/2021 | 40,25 | 39,64 | +0,35% | 39,43 | 40,73 | 39,88 | 39,64 | 40,06 | 507 | 52.219.044 |
| 23/2/2021 | 40,53 | 39,50 | -2,23% | 39,35 | 41,02 | 39,88 | 39,50 | 40,18 | 561 | 57.098.242 |
| 22/2/2021 | 40,61 | 40,40 | -0,59% | 37,50 | 41,59 | 39,84 | 0,00 | 0,00 | 880 | 74.643.949 |
| 19/2/2021 | 41,01 | 40,64 | +0,84% | 40,33 | 41,74 | 40,92 | 40,64 | 40,99 | 412 | 36.310.848 |
| 18/2/2021 | 41,90 | 40,30 | -3,08% | 40,29 | 42,80 | 40,99 | 40,30 | 40,78 | 546 | 42.457.531 |
| 17/2/2021 | 41,01 | 41,58 | +1,41% | 40,96 | 42,03 | 41,56 | 41,58 | 41,90 | 453 | 43.967.283 |
| 12/2/2021 | 41,55 | 41,00 | -3,30% | 40,79 | 41,91 | 41,33 | 41,00 | 41,79 | 336 | 25.486.537 |
| 11/2/2021 | 42,73 | 42,40 | +0,76% | 41,50 | 43,00 | 42,11 | 42,00 | 42,40 | 413 | 31.886.100 |
| 10/2/2021 | 42,72 | 42,08 | -1,75% | 41,08 | 42,72 | 41,68 | 41,66 | 42,08 | 447 | 36.590.990 |
| 9/2/2021 | 43,51 | 42,83 | 0,00% | 42,35 | 43,61 | 42,85 | 42,37 | 42,83 | 542 | 51.919.989 |
| 8/2/2021 | 42,29 | 42,83 | +1,88% | 41,51 | 43,44 | 42,61 | 42,83 | 43,44 | 896 | 89.653.143 |
| 5/2/2021 | 40,88 | 42,04 | +5,89% | 40,00 | 43,52 | 41,78 | 42,04 | 42,70 | 951 | 86.483.324 |
| 4/2/2021 | 40,00 | 39,70 | +0,86% | 39,67 | 41,30 | 40,32 | 39,70 | 40,50 | 986 | 88.684.427 |
| 3/2/2021 | 38,10 | 39,36 | +2,23% | 38,06 | 39,95 | 39,40 | 39,36 | 39,50 | 702 | 51.277.887 |
| 2/2/2021 | 37,70 | 38,50 | +1,32% | 37,34 | 38,93 | 38,57 | 38,50 | 38,52 | 1.067 | 88.990.100 |
| 1/2/2021 | 35,82 | 38,00 | +7,56% | 35,25 | 38,27 | 37,15 | 37,63 | 38,00 | 1.550 | 108.828.435 |
| 29/1/2021 | 35,30 | 35,33 | -0,25% | 34,60 | 37,08 | 35,94 | 34,99 | 35,33 | 1.084 | 86.778.312 |
| 28/1/2021 | 34,29 | 35,42 | +4,98% | 33,61 | 35,90 | 34,71 | 35,06 | 35,42 | 930 | 72.155.590 |
| 27/1/2021 | 32,75 | 33,74 | +3,24% | 32,70 | 35,01 | 34,16 | 33,74 | 34,10 | 881 | 74.322.012 |
| 26/1/2021 | 34,63 | 32,68 | -6,39% | 32,68 | 34,90 | 33,99 | 32,68 | 33,10 | 777 | 50.649.669 |
| 22/1/2021 | 35,20 | 34,91 | -1,33% | 34,10 | 35,61 | 34,70 | 34,88 | 34,91 | 677 | 51.460.702 |
| 21/1/2021 | 36,30 | 35,38 | -2,27% | 34,92 | 36,75 | 35,59 | 35,38 | 35,90 | 740 | 54.184.591 |
| 20/1/2021 | 37,72 | 36,20 | -4,03% | 36,00 | 37,78 | 36,53 | 36,20 | 36,60 | 799 | 56.400.996 |
| 19/1/2021 | 37,50 | 37,72 | +3,91% | 36,21 | 38,22 | 37,31 | 37,27 | 37,72 | 914 | 82.978.442 |
| 18/1/2021 | 35,71 | 36,30 | +1,40% | 35,71 | 37,00 | 36,31 | 36,02 | 36,30 | 543 | 39.756.072 |
| 15/1/2021 | 36,12 | 35,80 | -0,39% | 35,15 | 36,16 | 35,59 | 35,80 | 36,04 | 589 | 49.684.988 |
| 14/1/2021 | 36,94 | 35,94 | +2,22% | 35,30 | 36,94 | 35,91 | 35,71 | 35,94 | 708 | 49.838.210 |
| 13/1/2021 | 36,20 | 35,16 | -2,93% | 34,65 | 37,40 | 35,71 | 35,16 | 35,50 | 893 | 73.075.362 |
| 12/1/2021 | 35,17 | 36,22 | +2,03% | 34,59 | 36,63 | 35,73 | 35,86 | 36,22 | 903 | 66.809.452 |
| 11/1/2021 | 33,87 | 35,50 | +4,38% | 33,20 | 35,56 | 34,96 | 35,41 | 35,50 | 917 | 76.547.661 |
| 8/1/2021 | 32,37 | 34,01 | +4,42% | 32,37 | 34,30 | 33,65 | 33,70 | 34,01 | 833 | 50.327.065 |
| 7/1/2021 | 32,79 | 32,57 | -1,78% | 32,40 | 33,60 | 32,99 | 32,57 | 32,83 | 843 | 60.260.465 |
| 6/1/2021 | 34,16 | 33,16 | -3,01% | 33,00 | 34,47 | 33,91 | 33,00 | 33,16 | 1.027 | 62.689.685 |
| 5/1/2021 | 33,80 | 34,19 | +1,45% | 32,41 | 34,85 | 33,51 | 34,12 | 34,19 | 1.466 | 106.999.951 |
| 4/1/2021 | 35,49 | 33,70 | -4,02% | 33,30 | 36,00 | 34,07 | 33,70 | 34,60 | 2.070 | 141.996.468 |
| 30/12/2020 | 34,91 | 35,11 | +2,21% | 34,29 | 35,79 | 35,30 | 34,70 | 35,11 | 759 | 74.030.084 |
| 29/12/2020 | 34,17 | 34,35 | +2,38% | 33,35 | 34,57 | 33,93 | 33,91 | 34,35 | 645 | 72.259.058 |
| 28/12/2020 | 31,94 | 33,55 | +6,64% | 31,88 | 34,13 | 32,93 | 33,55 | 34,10 | 860 | 82.868.059 |
| 23/12/2020 | 30,60 | 31,46 | +6,07% | 29,50 | 31,94 | 31,17 | 31,46 | 31,60 | 625 | 48.512.638 |
| 22/12/2020 | 30,00 | 29,66 | -0,94% | 29,25 | 30,64 | 29,70 | 29,37 | 29,66 | 502 | 37.379.832 |
| 21/12/2020 | 30,18 | 29,94 | -2,28% | 28,83 | 30,20 | 29,61 | 29,91 | 29,94 | 714 | 42.912.448 |
| 18/12/2020 | 31,00 | 30,64 | -0,84% | 29,94 | 31,22 | 30,55 | 30,32 | 30,64 | 474 | 28.841.359 |
| 17/12/2020 | 31,41 | 30,90 | -1,62% | 30,86 | 31,89 | 31,31 | 30,90 | 31,02 | 376 | 33.702.406 |
| 16/12/2020 | 31,88 | 31,41 | -1,60% | 30,97 | 31,88 | 31,43 | 31,41 | 31,60 | 324 | 23.417.801 |
| 15/12/2020 | 31,01 | 31,92 | +3,47% | 30,59 | 31,92 | 31,31 | 31,35 | 31,92 | 400 | 34.316.036 |
| 14/12/2020 | 31,10 | 30,85 | -2,06% | 30,82 | 31,71 | 31,29 | 30,85 | 31,33 | 285 | 25.595.619 |
| 11/12/2020 | 31,93 | 31,50 | +1,09% | 30,22 | 31,93 | 30,93 | 30,95 | 31,50 | 277 | 17.006.095 |
| 10/12/2020 | 31,40 | 31,16 | -1,33% | 30,48 | 31,82 | 31,06 | 31,16 | 31,55 | 253 | 13.760.187 |
| 9/12/2020 | 31,84 | 31,58 | +0,54% | 30,88 | 32,22 | 31,45 | 30,99 | 31,58 | 247 | 13.912.948 |
| 8/12/2020 | 31,77 | 31,41 | -3,35% | 31,41 | 32,79 | 32,12 | 31,41 | 31,84 | 434 | 25.217.518 |
| 7/12/2020 | 31,73 | 32,50 | +1,56% | 31,20 | 32,50 | 31,75 | 31,84 | 32,50 | 444 | 30.759.661 |
| 4/12/2020 | 32,19 | 32,00 | -1,23% | 31,50 | 32,58 | 31,96 | 31,70 | 32,00 | 325 | 19.017.731 |
| 3/12/2020 | 32,01 | 32,40 | +0,31% | 31,26 | 32,55 | 32,14 | 32,35 | 32,46 | 335 | 23.613.280 |
| 2/12/2020 | 32,00 | 32,30 | +2,02% | 31,40 | 32,45 | 31,93 | 31,75 | 32,30 | 421 | 31.149.711 |
| 1/12/2020 | 30,90 | 31,66 | +3,97% | 30,40 | 32,50 | 31,93 | 31,66 | 32,01 | 1.205 | 72.165.076 |
| 30/11/2020 | 30,22 | 30,45 | +0,56% | 29,70 | 31,00 | 30,22 | 30,25 | 30,45 | 358 | 22.188.017 |
| 27/11/2020 | 30,50 | 30,28 | -0,92% | 30,28 | 30,97 | 30,60 | 30,28 | 30,63 | 234 | 16.469.915 |
| 26/11/2020 | 30,43 | 30,56 | -0,10% | 30,36 | 31,08 | 30,56 | 30,47 | 30,56 | 212 | 13.926.936 |
| 25/11/2020 | 30,50 | 30,59 | -0,49% | 30,19 | 31,07 | 30,52 | 30,59 | 30,90 | 247 | 16.708.592 |
| 24/11/2020 | 30,50 | 30,74 | +0,79% | 29,99 | 31,21 | 30,71 | 30,75 | 30,90 | 329 | 25.359.125 |
| 23/11/2020 | 29,20 | 30,50 | +5,03% | 29,20 | 30,50 | 30,03 | 29,81 | 30,50 | 318 | 23.565.332 |
| 20/11/2020 | 29,63 | 29,04 | -1,59% | 28,95 | 29,63 | 29,14 | 29,02 | 29,04 | 74 | 4.278.881 |
| 19/11/2020 | 28,75 | 29,51 | +1,86% | 28,18 | 29,51 | 28,94 | 29,30 | 29,51 | 223 | 16.630.853 |
| 18/11/2020 | 29,38 | 28,97 | -1,43% | 28,55 | 29,73 | 28,95 | 28,65 | 28,97 | 287 | 18.759.142 |
| 17/11/2020 | 29,37 | 29,39 | 0,00% | 28,65 | 29,52 | 29,09 | 29,15 | 29,39 | 305 | 24.220.904 |
| 16/11/2020 | 30,00 | 29,39 | +0,51% | 28,55 | 30,00 | 29,15 | 29,42 | 29,70 | 298 | 21.124.678 |
| 13/11/2020 | 30,08 | 29,24 | +0,83% | 29,00 | 30,50 | 29,92 | 29,24 | 29,61 | 218 | 11.704.902 |
| 12/11/2020 | 29,58 | 29,00 | -2,91% | 28,85 | 30,12 | 29,69 | 28,87 | 29,00 | 153 | 8.401.795 |
| 11/11/2020 | 29,69 | 29,87 | +2,26% | 29,21 | 30,25 | 29,81 | 29,87 | 30,05 | 162 | 9.761.404 |
| 10/11/2020 | 29,59 | 29,21 | -1,28% | 29,21 | 30,66 | 30,07 | 29,21 | 29,93 | 194 | 12.546.855 |
| 9/11/2020 | 30,60 | 29,59 | -2,60% | 29,59 | 31,59 | 30,40 | 29,59 | 29,60 | 410 | 26.087.396 |
| 6/11/2020 | 28,50 | 30,38 | +5,23% | 28,50 | 30,83 | 29,97 | 30,38 | 30,40 | 447 | 30.581.826 |
| 5/11/2020 | 28,38 | 28,87 | +0,80% | 28,38 | 29,45 | 28,90 | 28,85 | 28,87 | 311 | 23.725.052 |
| 4/11/2020 | 27,15 | 28,64 | +9,73% | 27,01 | 28,80 | 27,93 | 28,24 | 28,64 | 291 | 21.820.843 |
| 3/11/2020 | 26,02 | 26,10 | +4,11% | 26,01 | 26,99 | 26,64 | 26,10 | 26,80 | 420 | 32.637.340 |
| 30/10/2020 | 26,21 | 25,07 | -4,02% | 24,81 | 26,35 | 25,15 | 25,07 | 25,37 | 516 | 24.844.594 |
| 29/10/2020 | 25,99 | 26,12 | +0,42% | 24,82 | 26,78 | 25,89 | 26,12 | 26,59 | 314 | 21.719.642 |
| 28/10/2020 | 26,67 | 26,01 | -5,69% | 25,65 | 26,88 | 26,10 | 25,76 | 26,01 | 603 | 31.150.872 |
| 27/10/2020 | 28,50 | 27,58 | -2,13% | 27,57 | 28,82 | 28,08 | 27,55 | 27,58 | 267 | 16.398.119 |
| 26/10/2020 | 28,90 | 28,18 | -3,56% | 28,06 | 29,00 | 28,55 | 28,18 | 28,50 | 234 | 14.329.376 |
| 23/10/2020 | 29,50 | 29,22 | -0,38% | 29,09 | 29,74 | 29,32 | 29,09 | 29,22 | 148 | 7.052.590 |
| 22/10/2020 | 28,86 | 29,33 | +0,79% | 28,77 | 29,79 | 29,40 | 29,33 | 29,63 | 227 | 11.981.181 |
| 21/10/2020 | 28,98 | 29,10 | +0,41% | 28,29 | 29,13 | 28,82 | 29,10 | 29,16 | 176 | 9.037.795 |
| 20/10/2020 | 28,70 | 28,98 | +2,08% | 27,51 | 29,01 | 28,49 | 28,98 | 29,00 | 202 | 9.356.299 |
| 19/10/2020 | 28,05 | 28,39 | +1,21% | 27,90 | 28,87 | 28,43 | 28,11 | 28,39 | 263 | 11.759.468 |
| 16/10/2020 | 27,17 | 28,05 | +3,24% | 27,03 | 28,20 | 27,56 | 27,72 | 28,05 | 175 | 8.072.821 |
| 15/10/2020 | 27,14 | 27,17 | -1,31% | 26,69 | 27,88 | 27,26 | 27,17 | 27,20 | 186 | 9.211.668 |
| 14/10/2020 | 27,93 | 27,53 | +0,11% | 27,17 | 28,43 | 27,61 | 27,53 | 27,70 | 194 | 11.539.460 |
| 13/10/2020 | 27,63 | 27,50 | 0,00% | 27,50 | 28,03 | 27,79 | 27,50 | 27,55 | 270 | 11.705.537 |
| 9/10/2020 | 26,00 | 27,50 | +5,97% | 26,00 | 27,69 | 27,26 | 27,49 | 27,50 | 232 | 12.087.431 |
| 8/10/2020 | 26,56 | 25,95 | -0,73% | 25,75 | 26,74 | 26,06 | 25,90 | 25,95 | 254 | 9.197.569 |
| 7/10/2020 | 25,83 | 26,14 | +1,75% | 25,59 | 26,59 | 26,20 | 26,14 | 26,23 | 388 | 9.542.516 |
| 6/10/2020 | 26,15 | 25,69 | -1,12% | 25,69 | 27,02 | 26,48 | 25,69 | 26,00 | 213 | 10.449.930 |
| 5/10/2020 | 25,99 | 25,98 | +2,20% | 25,10 | 26,15 | 25,52 | 25,98 | 26,14 | 271 | 16.976.038 |
| 2/10/2020 | 26,35 | 25,42 | -3,53% | 25,29 | 26,35 | 25,59 | 25,30 | 25,42 | 314 | 13.642.215 |
| 1/10/2020 | 25,30 | 26,35 | +4,52% | 24,72 | 26,35 | 25,34 | 26,20 | 26,35 | 622 | 24.127.440 |
| 30/9/2020 | 25,10 | 25,21 | -1,60% | 25,10 | 25,90 | 25,46 | 25,21 | 25,37 | 286 | 12.227.192 |
| 29/9/2020 | 26,05 | 25,62 | -3,14% | 25,01 | 26,60 | 25,94 | 25,45 | 25,77 | 337 | 13.830.015 |
| 28/9/2020 | 27,90 | 26,45 | -4,79% | 26,20 | 28,23 | 27,06 | 26,40 | 26,45 | 454 | 18.811.118 |
| 25/9/2020 | 28,10 | 27,78 | -1,63% | 27,78 | 28,19 | 28,01 | 27,78 | 28,10 | 443 | 11.302.828 |
| 24/9/2020 | 28,00 | 28,24 | -0,91% | 27,98 | 28,89 | 28,42 | 28,24 | 28,28 | 240 | 14.878.787 |
| 23/9/2020 | 28,27 | 28,50 | +0,56% | 27,65 | 29,28 | 28,47 | 28,50 | 28,58 | 402 | 28.412.485 |
| 22/9/2020 | 28,05 | 28,34 | +1,03% | 27,75 | 28,77 | 28,40 | 28,34 | 28,62 | 346 | 21.514.383 |
| 21/9/2020 | 25,60 | 28,05 | -4,27% | 25,60 | 28,79 | 28,12 | 28,05 | 28,45 | 858 | 55.160.303 |
| 18/9/2020 | 31,69 | 29,30 | 0,00% | 28,62 | 31,69 | 29,52 | 29,28 | 29,30 | 280 | 12.481.796 |