Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SLCE3 - SLC AGRICOLA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 17,13 | 17,06 | -0,64% | 16,92 | 17,20 | 17,06 | 17,06 | 17,07 | 4.864 | 2.939.236.300 |
| 5/9/2025 | 17,14 | 17,17 | +0,35% | 17,01 | 17,22 | 17,11 | 17,15 | 17,18 | 6.369 | 3.105.236.300 |
| 4/9/2025 | 17,00 | 17,11 | +0,65% | 17,00 | 17,15 | 17,08 | 17,04 | 17,12 | 5.278 | 3.263.153.300 |
| 3/9/2025 | 17,08 | 17,00 | -0,53% | 16,95 | 17,10 | 17,00 | 16,99 | 17,06 | 6.227 | 2.959.524.800 |
| 2/9/2025 | 17,21 | 17,09 | -1,21% | 17,00 | 17,27 | 17,11 | 17,01 | 17,09 | 4.326 | 2.493.653.400 |
| 1/9/2025 | 17,41 | 17,30 | -1,14% | 17,26 | 17,57 | 17,36 | 17,29 | 17,39 | 3.445 | 2.138.796.200 |
| 29/8/2025 | 17,59 | 17,50 | -0,79% | 17,49 | 17,79 | 17,62 | 17,50 | 17,61 | 5.415 | 9.049.504.100 |
| 28/8/2025 | 17,54 | 17,64 | +1,32% | 17,35 | 17,77 | 17,61 | 17,63 | 17,64 | 6.047 | 4.056.296.800 |
| 27/8/2025 | 17,40 | 17,41 | +0,64% | 17,26 | 17,50 | 17,36 | 17,40 | 17,50 | 6.007 | 3.041.426.600 |
| 26/8/2025 | 17,28 | 17,30 | +0,29% | 17,04 | 17,36 | 17,23 | 17,30 | 17,31 | 4.288 | 2.951.536.200 |
| 25/8/2025 | 17,21 | 17,25 | +0,35% | 17,00 | 17,32 | 17,19 | 17,25 | 17,27 | 7.993 | 3.736.168.500 |
| 22/8/2025 | 17,10 | 17,19 | +1,72% | 16,77 | 17,19 | 17,02 | 17,13 | 17,20 | 9.185 | 4.645.056.600 |
| 21/8/2025 | 16,99 | 16,90 | -0,71% | 16,71 | 17,02 | 16,81 | 16,88 | 16,90 | 9.104 | 3.872.420.000 |
| 20/8/2025 | 16,96 | 17,02 | +0,29% | 16,89 | 17,24 | 17,03 | 17,00 | 17,02 | 7.032 | 3.571.603.400 |
| 19/8/2025 | 17,16 | 16,97 | -0,93% | 16,82 | 17,16 | 16,92 | 16,92 | 16,99 | 7.363 | 3.404.257.800 |
| 18/8/2025 | 16,91 | 17,13 | +1,36% | 16,91 | 17,30 | 17,13 | 17,07 | 17,13 | 5.944 | 2.399.808.500 |
| 15/8/2025 | 17,08 | 16,90 | -1,23% | 16,90 | 17,19 | 17,02 | 16,90 | 17,04 | 4.802 | 3.229.470.400 |
| 14/8/2025 | 17,08 | 17,11 | -1,21% | 16,76 | 17,36 | 17,06 | 17,11 | 17,15 | 14.063 | 8.407.716.900 |
| 13/8/2025 | 17,13 | 17,32 | +1,35% | 16,93 | 17,32 | 17,15 | 17,31 | 17,33 | 10.984 | 4.388.518.300 |
| 12/8/2025 | 17,30 | 17,09 | -0,81% | 17,01 | 17,36 | 17,17 | 17,09 | 17,10 | 6.328 | 2.583.337.900 |
| 11/8/2025 | 17,27 | 17,23 | -0,52% | 17,05 | 17,28 | 17,17 | 17,15 | 17,23 | 6.811 | 3.736.242.500 |
| 8/8/2025 | 17,20 | 17,32 | +0,23% | 17,20 | 17,53 | 17,33 | 17,30 | 17,32 | 4.987 | 2.496.292.800 |
| 7/8/2025 | 17,60 | 17,28 | -2,10% | 17,27 | 17,68 | 17,39 | 17,28 | 17,32 | 7.977 | 3.676.135.600 |
| 6/8/2025 | 18,19 | 17,65 | -2,43% | 17,65 | 18,19 | 17,80 | 17,64 | 17,74 | 5.896 | 3.896.346.100 |
| 5/8/2025 | 18,22 | 18,09 | -0,33% | 17,95 | 18,22 | 18,05 | 18,07 | 18,11 | 4.300 | 2.116.444.800 |
| 4/8/2025 | 18,22 | 18,15 | +0,06% | 17,99 | 18,26 | 18,07 | 18,06 | 18,16 | 3.514 | 2.108.997.400 |
| 1/8/2025 | 18,40 | 18,14 | -1,04% | 18,14 | 18,49 | 18,30 | 18,13 | 18,19 | 5.125 | 3.291.201.300 |
| 31/7/2025 | 18,08 | 18,33 | +0,44% | 18,01 | 18,40 | 18,27 | 18,30 | 18,34 | 5.306 | 2.849.535.500 |
| 30/7/2025 | 18,14 | 18,25 | +0,61% | 17,97 | 18,37 | 18,14 | 18,18 | 18,25 | 10.038 | 5.896.930.700 |
| 29/7/2025 | 17,92 | 18,14 | +1,51% | 17,87 | 18,28 | 18,12 | 18,06 | 18,15 | 5.103 | 2.483.798.800 |
| 28/7/2025 | 18,00 | 17,87 | -0,67% | 17,65 | 18,12 | 17,83 | 17,86 | 17,89 | 5.326 | 3.764.629.600 |
| 25/7/2025 | 17,91 | 17,99 | +0,22% | 17,68 | 18,02 | 17,90 | 17,97 | 17,99 | 6.611 | 5.277.115.500 |
| 24/7/2025 | 17,94 | 17,95 | -0,50% | 17,86 | 18,10 | 17,97 | 17,92 | 17,95 | 7.172 | 3.928.848.200 |
| 23/7/2025 | 17,95 | 18,04 | +0,61% | 17,87 | 18,12 | 18,02 | 17,99 | 18,07 | 5.788 | 2.675.309.200 |
| 22/7/2025 | 18,19 | 17,93 | -0,88% | 17,85 | 18,19 | 17,95 | 17,92 | 17,94 | 6.142 | 2.728.172.900 |
| 21/7/2025 | 18,20 | 18,09 | -0,60% | 17,99 | 18,28 | 18,08 | 18,09 | 18,10 | 7.126 | 2.981.360.400 |
| 18/7/2025 | 18,18 | 18,20 | +0,11% | 18,06 | 18,24 | 18,17 | 18,11 | 18,21 | 3.775 | 1.553.526.900 |
| 17/7/2025 | 18,41 | 18,18 | -1,09% | 18,18 | 18,54 | 18,33 | 18,18 | 18,20 | 4.364 | 3.291.225.500 |
| 16/7/2025 | 18,22 | 18,38 | +0,88% | 18,09 | 18,49 | 18,30 | 18,38 | 18,40 | 9.331 | 6.433.499.900 |
| 15/7/2025 | 18,06 | 18,22 | +0,44% | 17,91 | 18,24 | 18,02 | 18,20 | 18,23 | 6.839 | 3.306.403.800 |
| 14/7/2025 | 18,09 | 18,14 | -0,33% | 18,02 | 18,31 | 18,12 | 18,13 | 18,15 | 4.889 | 5.206.841.900 |
| 11/7/2025 | 18,04 | 18,20 | +0,28% | 18,03 | 18,26 | 18,15 | 18,15 | 18,24 | 7.008 | 2.960.286.900 |
| 10/7/2025 | 18,00 | 18,15 | +0,83% | 17,89 | 18,29 | 18,17 | 18,11 | 18,15 | 9.362 | 4.213.663.800 |
| 9/7/2025 | 18,44 | 18,00 | -2,07% | 18,00 | 18,70 | 18,17 | 18,00 | 18,07 | 8.516 | 9.502.348.200 |
| 8/7/2025 | 18,30 | 18,38 | +0,60% | 18,23 | 18,48 | 18,36 | 18,36 | 18,38 | 6.545 | 2.435.114.500 |
| 7/7/2025 | 18,15 | 18,27 | +0,94% | 18,12 | 18,29 | 18,20 | 18,22 | 18,28 | 4.617 | 2.129.870.700 |
| 4/7/2025 | 18,01 | 18,10 | +0,28% | 18,01 | 18,25 | 18,14 | 18,09 | 18,14 | 4.772 | 2.371.395.800 |
| 3/7/2025 | 18,04 | 18,05 | +0,22% | 18,04 | 18,30 | 18,15 | 18,05 | 18,15 | 5.018 | 3.314.046.000 |
| 2/7/2025 | 17,90 | 18,01 | +1,07% | 17,78 | 18,03 | 17,93 | 17,97 | 18,02 | 12.357 | 4.704.121.100 |
| 1/7/2025 | 17,92 | 17,82 | -0,28% | 17,70 | 17,99 | 17,83 | 17,76 | 17,85 | 5.015 | 3.365.886.800 |
| 30/6/2025 | 17,91 | 17,87 | -0,22% | 17,77 | 18,02 | 17,85 | 17,80 | 17,88 | 7.430 | 5.102.280.100 |
| 27/6/2025 | 17,77 | 17,91 | 0,00% | 17,72 | 17,99 | 17,90 | 17,88 | 17,94 | 5.051 | 2.892.663.200 |
| 26/6/2025 | 17,86 | 17,91 | +0,62% | 17,70 | 17,98 | 17,85 | 17,90 | 17,92 | 7.864 | 3.832.142.600 |
| 25/6/2025 | 18,00 | 17,80 | -1,00% | 17,69 | 18,03 | 17,79 | 17,78 | 17,80 | 9.016 | 5.181.388.800 |
| 24/6/2025 | 18,43 | 17,98 | -2,81% | 17,90 | 18,60 | 18,18 | 17,98 | 18,00 | 6.161 | 4.166.290.400 |
| 23/6/2025 | 18,45 | 18,50 | +0,27% | 18,33 | 18,95 | 18,60 | 18,49 | 18,52 | 6.736 | 4.159.035.300 |
| 20/6/2025 | 18,50 | 18,45 | +0,11% | 18,23 | 18,53 | 18,40 | 18,44 | 18,45 | 4.930 | 4.571.569.300 |
| 18/6/2025 | 18,75 | 18,43 | -1,50% | 18,43 | 18,81 | 18,59 | 18,42 | 18,52 | 8.069 | 4.230.831.400 |
| 17/6/2025 | 19,01 | 18,71 | -0,90% | 18,55 | 19,01 | 18,72 | 18,71 | 18,74 | 4.759 | 2.515.847.400 |
| 16/6/2025 | 18,61 | 18,88 | +2,11% | 18,47 | 19,04 | 18,87 | 18,87 | 18,89 | 6.959 | 5.236.254.300 |
| 13/6/2025 | 18,35 | 18,49 | +0,54% | 18,31 | 18,66 | 18,47 | 18,45 | 18,49 | 7.596 | 3.340.177.700 |
| 12/6/2025 | 18,59 | 18,39 | -1,45% | 18,38 | 18,61 | 18,45 | 18,38 | 18,47 | 6.193 | 3.314.876.600 |
| 11/6/2025 | 18,60 | 18,66 | +0,16% | 18,45 | 18,76 | 18,59 | 18,65 | 18,67 | 6.789 | 3.654.137.000 |
| 10/6/2025 | 18,53 | 18,63 | +1,25% | 18,48 | 18,85 | 18,67 | 18,55 | 18,64 | 5.549 | 2.688.689.200 |
| 9/6/2025 | 18,89 | 18,40 | -2,70% | 18,37 | 18,93 | 18,50 | 18,40 | 18,41 | 6.745 | 4.254.949.000 |
| 6/6/2025 | 19,00 | 18,91 | -0,47% | 18,82 | 19,13 | 18,96 | 18,91 | 18,95 | 5.473 | 2.596.807.900 |
| 5/6/2025 | 18,90 | 19,00 | +0,58% | 18,80 | 19,13 | 18,99 | 19,00 | 19,04 | 5.769 | 3.193.236.800 |
| 4/6/2025 | 19,02 | 18,89 | -0,32% | 18,89 | 19,23 | 18,99 | 18,88 | 18,90 | 5.660 | 3.361.908.700 |
| 3/6/2025 | 18,79 | 18,95 | +0,91% | 18,74 | 19,22 | 19,06 | 18,94 | 19,00 | 5.898 | 3.344.332.300 |
| 2/6/2025 | 18,90 | 18,78 | -0,58% | 18,65 | 19,19 | 18,81 | 18,78 | 18,79 | 7.768 | 4.122.354.200 |
| 30/5/2025 | 19,43 | 18,89 | -2,12% | 18,89 | 19,43 | 18,98 | 18,88 | 18,95 | 4.556 | 3.033.265.200 |
| 29/5/2025 | 19,20 | 19,30 | +0,05% | 18,99 | 19,45 | 19,28 | 19,29 | 19,30 | 11.042 | 5.301.246.700 |
| 28/5/2025 | 19,20 | 19,29 | +0,68% | 19,12 | 19,38 | 19,30 | 19,29 | 19,30 | 7.478 | 3.207.181.300 |
| 27/5/2025 | 19,01 | 19,16 | +1,54% | 18,87 | 19,28 | 19,15 | 19,15 | 19,20 | 5.597 | 5.130.164.900 |
| 26/5/2025 | 18,81 | 18,87 | -0,05% | 18,81 | 19,14 | 19,00 | 18,87 | 18,93 | 4.886 | 3.487.047.800 |
| 23/5/2025 | 18,36 | 18,88 | +2,83% | 18,24 | 18,97 | 18,64 | 18,87 | 18,91 | 8.024 | 4.337.016.800 |
| 22/5/2025 | 18,50 | 18,36 | -0,86% | 18,36 | 18,65 | 18,49 | 18,36 | 18,38 | 6.729 | 4.038.427.000 |
| 21/5/2025 | 18,77 | 18,52 | -2,01% | 18,51 | 18,85 | 18,59 | 18,51 | 18,58 | 3.942 | 2.057.170.900 |
| 20/5/2025 | 18,81 | 18,90 | +0,11% | 18,69 | 18,90 | 18,81 | 18,85 | 18,91 | 5.694 | 2.501.579.900 |
| 19/5/2025 | 18,93 | 18,88 | -0,58% | 18,80 | 19,06 | 18,91 | 18,86 | 18,89 | 5.573 | 3.517.158.600 |
| 16/5/2025 | 18,99 | 18,99 | -0,26% | 18,77 | 19,17 | 18,95 | 18,97 | 19,02 | 6.796 | 3.612.193.500 |
| 15/5/2025 | 18,70 | 19,04 | +2,04% | 18,67 | 19,04 | 18,86 | 19,01 | 19,04 | 6.816 | 3.961.879.600 |
| 14/5/2025 | 19,78 | 18,66 | -1,69% | 18,63 | 19,90 | 18,94 | 18,66 | 18,67 | 12.743 | 6.135.671.600 |
| 13/5/2025 | 18,80 | 18,98 | +0,53% | 18,80 | 19,20 | 18,95 | 18,96 | 18,98 | 12.486 | 6.657.154.100 |
| 12/5/2025 | 19,00 | 18,88 | -0,16% | 18,46 | 19,01 | 18,65 | 18,87 | 18,88 | 12.533 | 6.798.746.900 |
| 9/5/2025 | 19,14 | 18,91 | -2,17% | 18,61 | 19,23 | 18,88 | 18,90 | 18,94 | 14.304 | 8.429.151.300 |
| 8/5/2025 | 19,47 | 19,33 | +0,16% | 19,13 | 19,49 | 19,34 | 19,33 | 19,42 | 6.309 | 3.119.208.300 |
| 7/5/2025 | 19,35 | 19,30 | -0,10% | 19,10 | 19,43 | 19,29 | 19,30 | 19,35 | 5.368 | 3.459.077.000 |
| 6/5/2025 | 19,32 | 19,32 | -1,93% | 19,10 | 19,60 | 19,24 | 19,32 | 19,33 | 5.989 | 3.148.796.100 |
| 5/5/2025 | 20,20 | 19,70 | -1,65% | 19,58 | 20,35 | 19,79 | 19,66 | 19,71 | 7.739 | 5.100.949.200 |
| 2/5/2025 | 19,91 | 20,03 | +0,40% | 19,75 | 20,15 | 19,97 | 20,02 | 20,10 | 9.713 | 4.782.431.100 |
| 29/4/2025 | 20,00 | 19,95 | -0,15% | 19,86 | 20,21 | 20,00 | 19,90 | 19,97 | 5.479 | 3.489.180.500 |
| 28/4/2025 | 20,00 | 19,98 | -0,15% | 19,80 | 20,05 | 19,94 | 19,92 | 19,99 | 6.180 | 5.528.298.600 |
| 25/4/2025 | 20,14 | 20,01 | -0,55% | 19,98 | 20,27 | 20,08 | 19,99 | 20,01 | 7.506 | 5.967.997.100 |
| 24/4/2025 | 20,05 | 20,12 | +0,05% | 19,84 | 20,22 | 20,08 | 20,08 | 20,12 | 11.800 | 6.426.698.200 |
| 23/4/2025 | 20,55 | 20,11 | -1,13% | 19,96 | 20,55 | 20,16 | 20,10 | 20,12 | 11.155 | 5.385.660.100 |
| 22/4/2025 | 20,14 | 20,34 | +0,94% | 20,00 | 20,59 | 20,33 | 20,31 | 20,41 | 12.145 | 5.073.206.700 |
| 17/4/2025 | 20,35 | 20,15 | -0,69% | 20,10 | 20,37 | 20,19 | 20,14 | 20,15 | 6.290 | 3.878.322.800 |
| 16/4/2025 | 20,24 | 20,29 | -0,10% | 20,15 | 20,45 | 20,34 | 20,29 | 20,31 | 10.194 | 5.936.613.300 |
| 15/4/2025 | 20,88 | 20,31 | -2,50% | 20,22 | 20,93 | 20,45 | 20,30 | 20,31 | 15.147 | 8.245.204.300 |
| 14/4/2025 | 20,32 | 20,83 | +3,53% | 20,30 | 21,00 | 20,78 | 20,82 | 20,83 | 17.835 | 11.143.960.200 |
| 11/4/2025 | 19,06 | 20,12 | +6,01% | 19,05 | 20,13 | 19,88 | 20,10 | 20,12 | 14.101 | 10.110.127.300 |
| 10/4/2025 | 18,73 | 18,98 | +1,33% | 18,64 | 19,13 | 18,94 | 18,92 | 18,99 | 6.538 | 3.943.969.900 |
| 9/4/2025 | 18,51 | 18,73 | +0,48% | 18,50 | 19,22 | 18,87 | 18,73 | 18,82 | 12.839 | 5.961.143.900 |
| 8/4/2025 | 18,75 | 18,64 | -0,43% | 18,61 | 18,98 | 18,72 | 18,63 | 18,65 | 9.317 | 4.373.847.000 |
| 7/4/2025 | 18,29 | 18,72 | +1,03% | 18,28 | 19,22 | 18,72 | 18,71 | 18,72 | 26.363 | 12.069.742.500 |
| 4/4/2025 | 18,60 | 18,53 | -0,54% | 18,50 | 19,27 | 18,86 | 18,53 | 18,63 | 16.389 | 10.403.287.900 |
| 3/4/2025 | 18,91 | 18,63 | -0,69% | 18,55 | 19,17 | 18,68 | 18,63 | 18,66 | 12.610 | 8.114.815.400 |
| 2/4/2025 | 18,78 | 18,76 | -0,48% | 18,75 | 19,15 | 18,93 | 18,75 | 18,88 | 10.616 | 6.263.455.500 |
| 1/4/2025 | 18,44 | 18,85 | +1,34% | 18,35 | 18,94 | 18,75 | 18,82 | 18,92 | 8.029 | 3.659.059.000 |
| 31/3/2025 | 18,25 | 18,60 | +0,92% | 18,25 | 18,70 | 18,57 | 18,60 | 18,68 | 6.988 | 3.226.288.600 |
| 28/3/2025 | 18,59 | 18,43 | -0,86% | 18,32 | 18,61 | 18,42 | 18,42 | 18,48 | 4.327 | 1.958.518.600 |
| 27/3/2025 | 18,24 | 18,59 | +1,86% | 18,17 | 18,65 | 18,50 | 18,44 | 18,60 | 4.096 | 2.053.770.500 |
| 26/3/2025 | 18,48 | 18,25 | -0,92% | 18,15 | 18,55 | 18,28 | 18,17 | 18,28 | 6.358 | 3.020.861.200 |
| 25/3/2025 | 18,57 | 18,42 | -0,75% | 18,31 | 18,66 | 18,45 | 18,38 | 18,46 | 7.970 | 4.294.769.900 |
| 24/3/2025 | 18,76 | 18,56 | -1,01% | 18,46 | 18,86 | 18,59 | 18,56 | 18,57 | 6.615 | 3.369.037.800 |
| 21/3/2025 | 18,43 | 18,75 | +1,35% | 18,43 | 18,90 | 18,75 | 18,74 | 18,80 | 5.297 | 3.307.899.500 |
| 20/3/2025 | 18,60 | 18,50 | -0,86% | 18,41 | 18,77 | 18,53 | 18,48 | 18,56 | 7.851 | 4.077.116.600 |
| 19/3/2025 | 19,34 | 18,66 | -3,52% | 18,66 | 19,36 | 18,85 | 18,65 | 18,70 | 12.733 | 7.141.590.200 |
| 18/3/2025 | 17,93 | 19,34 | +8,11% | 17,93 | 19,34 | 18,89 | 19,30 | 19,35 | 12.069 | 10.421.337.700 |
| 17/3/2025 | 18,64 | 17,89 | -3,92% | 17,83 | 18,67 | 17,97 | 17,89 | 17,90 | 16.956 | 16.562.805.500 |
| 14/3/2025 | 18,67 | 18,62 | +0,11% | 18,44 | 19,01 | 18,69 | 18,62 | 18,63 | 12.217 | 12.796.475.700 |
| 13/3/2025 | 18,34 | 18,60 | -1,06% | 17,72 | 18,66 | 18,38 | 18,60 | 18,63 | 13.999 | 8.822.027.600 |
| 12/3/2025 | 18,70 | 18,80 | 0,00% | 18,70 | 19,02 | 18,86 | 18,80 | 18,84 | 6.994 | 4.791.611.400 |
| 11/3/2025 | 18,90 | 18,80 | -1,21% | 18,68 | 19,04 | 18,80 | 18,74 | 18,80 | 7.991 | 4.308.241.600 |
| 10/3/2025 | 19,05 | 19,03 | -0,78% | 18,99 | 19,51 | 19,20 | 19,01 | 19,07 | 7.925 | 5.414.917.400 |
| 7/3/2025 | 19,21 | 19,18 | +2,73% | 19,04 | 19,37 | 19,21 | 19,17 | 19,18 | 11.881 | 7.440.257.700 |
| 6/3/2025 | 18,49 | 18,67 | +0,92% | 18,38 | 18,86 | 18,70 | 18,66 | 18,77 | 8.245 | 5.117.222.800 |
| 5/3/2025 | 18,10 | 18,50 | +2,55% | 18,10 | 18,69 | 18,52 | 18,50 | 18,51 | 7.901 | 6.056.138.000 |
| 28/2/2025 | 18,24 | 18,04 | -0,72% | 17,94 | 18,26 | 18,09 | 18,03 | 18,05 | 6.801 | 4.917.357.600 |
| 27/2/2025 | 18,20 | 18,17 | +0,28% | 18,03 | 18,25 | 18,13 | 18,11 | 18,17 | 5.880 | 2.937.510.100 |
| 26/2/2025 | 18,01 | 18,12 | +0,72% | 17,88 | 18,20 | 18,08 | 18,06 | 18,13 | 8.231 | 7.763.961.600 |
| 25/2/2025 | 18,00 | 17,99 | -0,44% | 17,99 | 18,26 | 18,10 | 17,97 | 17,99 | 7.630 | 3.554.907.400 |
| 24/2/2025 | 18,29 | 18,07 | -1,47% | 18,00 | 18,38 | 18,15 | 18,07 | 18,10 | 6.229 | 3.806.675.100 |
| 21/2/2025 | 18,15 | 18,34 | +1,05% | 18,03 | 18,52 | 18,34 | 18,34 | 18,42 | 7.668 | 5.938.251.500 |
| 20/2/2025 | 18,50 | 18,15 | -1,68% | 18,15 | 18,52 | 18,28 | 18,14 | 18,25 | 5.456 | 2.881.338.300 |
| 19/2/2025 | 18,30 | 18,46 | +0,98% | 18,25 | 18,48 | 18,39 | 18,38 | 18,46 | 5.723 | 2.759.161.300 |
| 18/2/2025 | 18,99 | 18,28 | -3,94% | 18,28 | 19,08 | 18,53 | 18,28 | 18,48 | 6.239 | 4.629.929.900 |
| 17/2/2025 | 18,79 | 19,03 | +1,06% | 18,79 | 19,23 | 19,03 | 19,02 | 19,13 | 6.072 | 4.195.012.900 |
| 14/2/2025 | 18,49 | 18,83 | +2,06% | 18,40 | 18,92 | 18,73 | 18,76 | 18,84 | 12.583 | 7.362.630.000 |
| 13/2/2025 | 18,17 | 18,45 | +1,54% | 17,99 | 18,49 | 18,32 | 18,41 | 18,45 | 14.966 | 5.850.255.800 |
| 12/2/2025 | 18,11 | 18,17 | -0,44% | 18,07 | 18,36 | 18,21 | 18,14 | 18,17 | 14.772 | 8.869.485.100 |
| 11/2/2025 | 17,85 | 18,25 | +1,73% | 17,84 | 18,30 | 18,21 | 18,22 | 18,30 | 4.776 | 2.622.139.900 |
| 10/2/2025 | 18,21 | 17,94 | -1,21% | 17,94 | 18,39 | 18,15 | 17,93 | 17,97 | 7.105 | 3.510.459.900 |
| 7/2/2025 | 18,00 | 18,16 | +0,83% | 17,85 | 18,24 | 18,03 | 18,13 | 18,17 | 7.797 | 3.956.644.200 |
| 6/2/2025 | 17,92 | 18,01 | -0,55% | 17,79 | 18,13 | 17,99 | 18,00 | 18,10 | 8.333 | 4.805.975.400 |
| 5/2/2025 | 17,64 | 18,11 | +2,72% | 17,52 | 18,15 | 17,93 | 18,05 | 18,13 | 9.173 | 6.668.033.200 |
| 4/2/2025 | 17,44 | 17,63 | +0,86% | 17,43 | 17,85 | 17,66 | 17,63 | 17,66 | 7.900 | 7.382.643.500 |
| 3/2/2025 | 17,35 | 17,48 | +0,69% | 17,22 | 17,76 | 17,51 | 17,45 | 17,50 | 9.465 | 5.183.970.200 |
| 31/1/2025 | 17,91 | 17,36 | -2,96% | 17,36 | 17,94 | 17,56 | 17,36 | 17,44 | 9.950 | 5.198.628.700 |
| 30/1/2025 | 17,52 | 17,89 | +2,11% | 17,49 | 17,94 | 17,72 | 17,75 | 17,91 | 13.057 | 6.750.258.300 |
| 29/1/2025 | 17,70 | 17,52 | -0,79% | 17,40 | 17,86 | 17,59 | 17,50 | 17,53 | 7.286 | 4.309.258.200 |
| 28/1/2025 | 18,09 | 17,66 | -2,27% | 17,63 | 18,09 | 17,78 | 17,65 | 17,73 | 5.950 | 3.248.027.100 |
| 27/1/2025 | 17,83 | 18,07 | +1,35% | 17,67 | 18,13 | 17,95 | 18,05 | 18,09 | 9.516 | 5.259.945.200 |
| 24/1/2025 | 18,17 | 17,83 | -1,60% | 17,54 | 18,19 | 17,74 | 17,82 | 17,87 | 11.780 | 8.599.767.700 |
| 23/1/2025 | 18,16 | 18,12 | +0,67% | 17,98 | 18,17 | 18,07 | 18,07 | 18,12 | 5.552 | 2.679.728.700 |
| 22/1/2025 | 17,95 | 18,00 | -0,22% | 17,82 | 18,10 | 17,98 | 18,00 | 18,07 | 6.442 | 3.832.603.500 |
| 21/1/2025 | 17,95 | 18,04 | +0,28% | 17,82 | 18,06 | 17,94 | 17,99 | 18,08 | 3.446 | 2.002.952.200 |
| 20/1/2025 | 18,05 | 17,99 | -0,11% | 17,82 | 18,13 | 18,03 | 17,99 | 18,06 | 4.746 | 2.576.072.300 |
| 17/1/2025 | 17,87 | 18,01 | +1,75% | 17,70 | 18,02 | 17,91 | 17,98 | 18,02 | 5.089 | 2.327.937.700 |
| 16/1/2025 | 17,80 | 17,70 | -0,45% | 17,57 | 17,98 | 17,76 | 17,70 | 17,79 | 5.817 | 2.623.003.000 |
| 15/1/2025 | 17,88 | 17,78 | +0,51% | 17,52 | 18,00 | 17,68 | 17,77 | 17,84 | 8.636 | 2.876.515.200 |
| 14/1/2025 | 17,38 | 17,69 | +1,84% | 17,29 | 17,70 | 17,56 | 17,64 | 17,70 | 7.886 | 2.824.240.300 |
| 13/1/2025 | 17,20 | 17,37 | +1,05% | 17,20 | 17,65 | 17,46 | 17,36 | 17,45 | 9.096 | 4.323.891.100 |
| 10/1/2025 | 17,39 | 17,19 | -1,15% | 17,06 | 17,69 | 17,31 | 17,19 | 17,24 | 8.675 | 4.633.022.400 |
| 9/1/2025 | 17,14 | 17,39 | +1,52% | 17,02 | 17,42 | 17,29 | 17,32 | 17,39 | 5.992 | 1.970.269.400 |
| 8/1/2025 | 17,33 | 17,13 | -1,15% | 17,13 | 17,36 | 17,21 | 17,11 | 17,17 | 6.430 | 2.747.783.500 |
| 7/1/2025 | 17,22 | 17,33 | +0,64% | 17,10 | 17,42 | 17,30 | 17,33 | 17,40 | 6.314 | 3.577.572.100 |
| 6/1/2025 | 17,04 | 17,22 | +1,18% | 17,01 | 17,30 | 17,17 | 17,21 | 17,24 | 7.499 | 3.080.850.400 |
| 3/1/2025 | 17,21 | 17,02 | -1,73% | 17,02 | 17,28 | 17,09 | 17,02 | 17,12 | 7.452 | 3.018.832.300 |
| 2/1/2025 | 17,50 | 17,32 | -1,03% | 17,27 | 17,68 | 17,36 | 17,31 | 17,41 | 10.677 | 3.504.426.500 |
| 30/12/2024 | 17,70 | 17,50 | -1,02% | 17,40 | 17,79 | 17,51 | 17,50 | 17,54 | 7.870 | 2.903.220.000 |
| 27/12/2024 | 17,75 | 17,68 | -0,23% | 17,57 | 17,94 | 17,66 | 17,59 | 17,68 | 8.090 | 3.918.064.200 |
| 26/12/2024 | 17,78 | 17,72 | -1,17% | 17,67 | 18,04 | 17,79 | 17,72 | 17,75 | 6.602 | 2.801.381.800 |
| 23/12/2024 | 18,36 | 17,93 | -2,61% | 17,76 | 18,36 | 17,97 | 17,92 | 17,95 | 8.433 | 4.326.001.100 |
| 20/12/2024 | 18,32 | 18,41 | -0,05% | 18,12 | 18,48 | 18,31 | 18,40 | 18,42 | 10.928 | 5.215.789.700 |
| 19/12/2024 | 18,71 | 18,42 | -1,29% | 18,33 | 18,92 | 18,56 | 18,41 | 18,43 | 10.552 | 3.899.141.700 |
| 18/12/2024 | 19,14 | 18,66 | -2,81% | 18,59 | 19,24 | 18,90 | 18,64 | 18,67 | 9.837 | 5.771.882.700 |
| 17/12/2024 | 19,10 | 19,20 | +0,52% | 19,09 | 19,36 | 19,19 | 19,19 | 19,25 | 9.475 | 8.348.347.000 |
| 16/12/2024 | 19,16 | 19,10 | -0,37% | 19,04 | 19,28 | 19,14 | 19,09 | 19,11 | 8.500 | 3.888.998.600 |
| 13/12/2024 | 19,36 | 19,17 | +0,84% | 19,14 | 19,67 | 19,37 | 19,12 | 19,18 | 9.512 | 4.479.048.600 |
| 12/12/2024 | 19,00 | 19,01 | -0,73% | 18,83 | 19,09 | 18,94 | 18,94 | 19,01 | 6.995 | 3.415.091.100 |
| 11/12/2024 | 19,00 | 19,15 | +1,06% | 18,85 | 19,20 | 18,99 | 19,04 | 19,15 | 8.891 | 4.564.120.500 |
| 10/12/2024 | 18,74 | 18,95 | +1,45% | 18,68 | 19,00 | 18,90 | 18,92 | 18,95 | 6.975 | 3.321.942.900 |
| 9/12/2024 | 18,57 | 18,68 | +0,59% | 18,45 | 18,71 | 18,59 | 18,66 | 18,72 | 7.285 | 3.393.688.300 |
| 6/12/2024 | 19,01 | 18,57 | -2,06% | 18,38 | 19,07 | 18,56 | 18,55 | 18,58 | 7.834 | 5.682.889.800 |
| 5/12/2024 | 18,84 | 18,96 | +1,01% | 18,66 | 19,08 | 18,95 | 18,95 | 19,00 | 9.966 | 5.569.510.400 |
| 4/12/2024 | 18,56 | 18,77 | +0,32% | 18,51 | 18,83 | 18,69 | 18,75 | 18,78 | 7.432 | 5.252.932.000 |
| 3/12/2024 | 18,00 | 18,71 | +4,12% | 17,83 | 18,73 | 18,50 | 18,60 | 18,71 | 12.821 | 7.537.876.500 |
| 2/12/2024 | 17,91 | 17,97 | +3,22% | 17,87 | 18,79 | 18,28 | 17,96 | 18,02 | 18.284 | 10.633.216.100 |
| 29/11/2024 | 17,52 | 17,41 | -0,63% | 17,25 | 17,80 | 17,43 | 17,41 | 17,43 | 14.537 | 6.096.282.600 |
| 28/11/2024 | 17,09 | 17,52 | +2,64% | 16,90 | 17,74 | 17,34 | 17,50 | 17,53 | 7.780 | 5.150.824.000 |
| 27/11/2024 | 17,08 | 17,07 | +0,89% | 16,84 | 17,35 | 17,08 | 17,06 | 17,09 | 7.074 | 4.768.937.200 |
| 26/11/2024 | 16,86 | 16,92 | +0,42% | 16,80 | 17,04 | 16,94 | 16,92 | 16,95 | 6.287 | 2.459.305.800 |
| 25/11/2024 | 16,80 | 16,85 | +0,06% | 16,80 | 17,08 | 16,89 | 16,85 | 17,04 | 6.684 | 3.739.921.200 |
| 22/11/2024 | 16,75 | 16,84 | +0,60% | 16,68 | 16,89 | 16,76 | 16,84 | 16,85 | 4.335 | 1.754.154.600 |
| 21/11/2024 | 16,90 | 16,74 | -1,70% | 16,74 | 17,01 | 16,84 | 16,73 | 16,74 | 5.738 | 3.153.793.800 |
| 19/11/2024 | 17,01 | 17,03 | +0,12% | 16,91 | 17,11 | 16,99 | 16,95 | 17,03 | 4.616 | 1.720.479.500 |
| 18/11/2024 | 17,00 | 17,01 | +0,18% | 16,96 | 17,26 | 17,05 | 16,96 | 17,01 | 6.063 | 2.542.914.400 |
| 14/11/2024 | 17,18 | 16,98 | -1,28% | 16,96 | 17,47 | 17,10 | 16,98 | 17,03 | 6.188 | 3.781.291.300 |
| 13/11/2024 | 17,27 | 17,20 | -1,26% | 16,81 | 17,42 | 17,19 | 17,20 | 17,31 | 8.590 | 4.445.660.600 |
| 12/11/2024 | 17,33 | 17,42 | -0,29% | 17,31 | 17,55 | 17,43 | 17,41 | 17,43 | 7.077 | 2.607.684.500 |
| 11/11/2024 | 17,35 | 17,47 | +0,69% | 17,21 | 17,54 | 17,33 | 17,45 | 17,51 | 4.804 | 2.841.415.800 |
| 8/11/2024 | 17,36 | 17,35 | -0,69% | 17,17 | 17,72 | 17,41 | 17,35 | 17,43 | 7.720 | 3.370.652.000 |
| 7/11/2024 | 17,89 | 17,47 | -2,40% | 17,47 | 18,11 | 17,78 | 17,46 | 17,53 | 5.908 | 3.174.186.600 |
| 6/11/2024 | 17,32 | 17,90 | +3,23% | 17,08 | 18,30 | 17,86 | 17,90 | 17,91 | 11.977 | 7.262.914.100 |
| 5/11/2024 | 17,27 | 17,34 | +0,17% | 17,17 | 17,45 | 17,34 | 17,33 | 17,44 | 3.055 | 1.703.421.800 |
| 4/11/2024 | 17,40 | 17,31 | +0,06% | 17,16 | 17,48 | 17,33 | 17,27 | 17,31 | 7.929 | 4.101.531.000 |
| 1/11/2024 | 17,12 | 17,30 | +1,70% | 16,95 | 17,35 | 17,17 | 17,26 | 17,30 | 6.320 | 2.941.733.100 |
| 31/10/2024 | 17,20 | 17,01 | -1,96% | 17,01 | 17,58 | 17,21 | 17,01 | 17,07 | 5.771 | 3.075.977.900 |
| 30/10/2024 | 17,11 | 17,35 | +0,93% | 17,11 | 17,41 | 17,33 | 17,32 | 17,35 | 7.371 | 3.011.428.800 |
| 29/10/2024 | 17,18 | 17,19 | -0,06% | 17,01 | 17,20 | 17,11 | 17,19 | 17,20 | 9.375 | 5.672.062.100 |
| 28/10/2024 | 17,38 | 17,20 | -0,12% | 17,18 | 17,38 | 17,26 | 17,20 | 17,21 | 5.408 | 2.757.633.400 |
| 25/10/2024 | 17,32 | 17,22 | -0,92% | 17,22 | 17,39 | 17,29 | 17,22 | 17,24 | 6.517 | 3.999.325.600 |
| 24/10/2024 | 17,17 | 17,38 | +1,05% | 17,14 | 17,38 | 17,26 | 17,35 | 17,38 | 5.927 | 2.724.587.500 |
| 23/10/2024 | 17,32 | 17,20 | -0,86% | 17,15 | 17,32 | 17,22 | 17,20 | 17,24 | 7.079 | 3.807.040.400 |
| 22/10/2024 | 17,20 | 17,35 | +0,41% | 17,13 | 17,42 | 17,30 | 17,33 | 17,35 | 7.539 | 3.091.382.600 |
| 21/10/2024 | 17,10 | 17,28 | +1,35% | 17,02 | 17,29 | 17,20 | 17,28 | 17,29 | 4.639 | 2.234.688.900 |
| 18/10/2024 | 17,29 | 17,05 | -0,70% | 17,01 | 17,42 | 17,11 | 17,05 | 17,08 | 6.092 | 2.706.851.400 |
| 17/10/2024 | 17,27 | 17,17 | -1,55% | 17,12 | 17,39 | 17,23 | 17,17 | 17,29 | 7.348 | 2.846.585.100 |
| 16/10/2024 | 17,40 | 17,44 | +0,63% | 17,15 | 17,44 | 17,36 | 17,38 | 17,44 | 7.714 | 4.809.046.900 |
| 15/10/2024 | 17,15 | 17,33 | +0,99% | 17,08 | 17,39 | 17,29 | 17,32 | 17,34 | 6.646 | 2.837.065.100 |
| 14/10/2024 | 17,14 | 17,16 | +0,35% | 17,00 | 17,32 | 17,17 | 17,16 | 17,19 | 6.088 | 3.388.578.900 |
| 11/10/2024 | 17,24 | 17,10 | -0,70% | 17,04 | 17,29 | 17,14 | 17,10 | 17,12 | 6.978 | 2.935.638.000 |
| 10/10/2024 | 17,60 | 17,22 | -1,77% | 17,17 | 17,60 | 17,28 | 17,21 | 17,22 | 6.346 | 3.735.475.800 |
| 9/10/2024 | 17,64 | 17,53 | -0,79% | 17,46 | 17,76 | 17,63 | 17,51 | 17,56 | 6.382 | 3.114.577.900 |
| 8/10/2024 | 17,53 | 17,67 | +0,45% | 17,40 | 17,79 | 17,63 | 17,61 | 17,68 | 6.562 | 4.603.917.900 |
| 7/10/2024 | 18,05 | 17,59 | -1,90% | 17,59 | 18,09 | 17,68 | 17,59 | 17,60 | 7.705 | 4.577.209.800 |
| 4/10/2024 | 17,97 | 17,93 | -0,17% | 17,80 | 18,16 | 17,88 | 17,92 | 17,93 | 7.554 | 4.176.526.000 |
| 3/10/2024 | 18,26 | 17,96 | -3,08% | 17,96 | 18,39 | 18,09 | 17,96 | 17,99 | 10.693 | 7.063.449.600 |
| 2/10/2024 | 18,56 | 18,53 | +0,71% | 18,50 | 18,77 | 18,61 | 18,52 | 18,57 | 7.282 | 3.563.962.600 |
| 1/10/2024 | 18,20 | 18,40 | +1,10% | 18,00 | 18,44 | 18,25 | 18,39 | 18,40 | 9.650 | 5.190.173.300 |
| 30/9/2024 | 18,47 | 18,20 | +3,23% | 17,99 | 18,85 | 18,28 | 18,19 | 18,27 | 10.941 | 6.178.688.200 |
| 26/9/2024 | 17,32 | 17,63 | +2,26% | 17,31 | 17,65 | 17,52 | 17,59 | 17,64 | 5.988 | 4.323.338.600 |
| 25/9/2024 | 17,30 | 17,24 | -0,12% | 17,19 | 17,40 | 17,26 | 17,24 | 17,27 | 6.388 | 7.348.331.600 |
| 24/9/2024 | 17,17 | 17,26 | +1,29% | 17,14 | 17,42 | 17,24 | 17,25 | 17,26 | 6.141 | 3.615.525.600 |
| 23/9/2024 | 17,00 | 17,04 | +0,24% | 16,87 | 17,09 | 17,01 | 17,04 | 17,07 | 8.988 | 3.891.555.900 |
| 20/9/2024 | 17,09 | 17,00 | -0,47% | 16,87 | 17,14 | 16,97 | 17,00 | 17,01 | 8.705 | 6.007.453.300 |
| 19/9/2024 | 17,18 | 17,08 | -0,87% | 17,08 | 17,34 | 17,19 | 17,08 | 17,11 | 4.883 | 3.167.800.900 |
| 18/9/2024 | 17,22 | 17,23 | -0,52% | 17,18 | 17,36 | 17,23 | 17,21 | 17,26 | 4.809 | 3.085.923.100 |
| 17/9/2024 | 17,20 | 17,32 | +0,76% | 17,10 | 17,37 | 17,24 | 17,30 | 17,32 | 4.778 | 2.660.318.800 |
| 16/9/2024 | 17,30 | 17,19 | -0,12% | 17,12 | 17,32 | 17,21 | 17,18 | 17,20 | 4.723 | 3.447.421.500 |
| 13/9/2024 | 17,29 | 17,21 | +0,12% | 17,18 | 17,46 | 17,27 | 17,21 | 17,26 | 5.062 | 3.186.656.400 |
| 12/9/2024 | 17,21 | 17,19 | -0,06% | 17,05 | 17,23 | 17,13 | 17,15 | 17,19 | 5.127 | 4.933.303.700 |
| 11/9/2024 | 17,27 | 17,20 | -0,12% | 17,13 | 17,28 | 17,17 | 17,19 | 17,21 | 4.089 | 4.386.601.500 |
| 10/9/2024 | 17,20 | 17,22 | +0,58% | 16,94 | 17,26 | 17,14 | 17,22 | 17,25 | 6.157 | 3.987.785.500 |
| 9/9/2024 | 17,36 | 17,12 | -1,38% | 17,12 | 17,42 | 17,21 | 17,12 | 17,15 | 5.922 | 4.652.935.300 |
| 6/9/2024 | 17,52 | 17,36 | -1,08% | 17,28 | 17,55 | 17,36 | 17,32 | 17,37 | 5.841 | 4.330.758.900 |
| 5/9/2024 | 17,60 | 17,55 | -0,28% | 17,52 | 17,70 | 17,56 | 17,55 | 17,58 | 5.104 | 3.731.469.200 |
| 4/9/2024 | 17,56 | 17,60 | +0,74% | 17,45 | 17,70 | 17,60 | 17,60 | 17,64 | 6.855 | 2.974.416.000 |
| 3/9/2024 | 17,42 | 17,47 | +0,29% | 17,34 | 17,53 | 17,43 | 17,45 | 17,47 | 5.040 | 2.878.798.300 |
| 2/9/2024 | 17,85 | 17,42 | -1,36% | 17,34 | 17,85 | 17,47 | 17,42 | 17,43 | 7.022 | 4.342.178.200 |
| 30/8/2024 | 17,75 | 17,66 | -0,39% | 17,61 | 17,76 | 17,68 | 17,65 | 17,71 | 5.669 | 4.160.075.700 |
| 29/8/2024 | 17,82 | 17,73 | -0,84% | 17,61 | 17,92 | 17,74 | 17,71 | 17,74 | 7.108 | 4.099.138.400 |
| 28/8/2024 | 18,08 | 17,88 | -1,05% | 17,88 | 18,13 | 17,95 | 17,88 | 17,94 | 5.741 | 2.971.173.100 |
| 27/8/2024 | 18,05 | 18,07 | +0,50% | 17,81 | 18,15 | 17,95 | 18,06 | 18,10 | 6.247 | 4.292.218.600 |
| 26/8/2024 | 17,95 | 17,98 | +0,45% | 17,77 | 18,03 | 17,92 | 17,96 | 18,00 | 4.988 | 2.355.714.700 |
| 23/8/2024 | 17,85 | 17,90 | +0,62% | 17,73 | 17,94 | 17,86 | 17,90 | 17,91 | 4.333 | 2.155.176.600 |
| 22/8/2024 | 17,95 | 17,79 | -1,17% | 17,64 | 18,06 | 17,81 | 17,78 | 17,82 | 5.018 | 3.065.182.400 |
| 21/8/2024 | 18,01 | 18,00 | +0,17% | 17,82 | 18,09 | 18,01 | 17,99 | 18,01 | 6.251 | 2.827.784.500 |
| 20/8/2024 | 17,90 | 17,97 | +0,62% | 17,70 | 18,07 | 17,92 | 17,95 | 17,98 | 6.756 | 3.073.817.300 |
| 19/8/2024 | 17,81 | 17,86 | +0,90% | 17,49 | 17,99 | 17,74 | 17,85 | 17,87 | 9.837 | 5.428.630.100 |
| 16/8/2024 | 17,95 | 17,70 | -0,28% | 17,55 | 17,97 | 17,68 | 17,68 | 17,70 | 8.097 | 4.293.010.000 |
| 15/8/2024 | 17,94 | 17,75 | -2,47% | 17,62 | 18,17 | 17,86 | 17,74 | 17,83 | 1.071 | 4.610.386.800 |
| 14/8/2024 | 18,19 | 18,20 | -0,55% | 18,05 | 18,33 | 18,18 | 18,16 | 18,21 | 7.873 | 4.691.131.700 |
| 13/8/2024 | 18,35 | 18,30 | +1,16% | 18,04 | 18,40 | 18,22 | 18,21 | 18,30 | 7.120 | 3.053.658.300 |
| 12/8/2024 | 18,48 | 18,09 | -1,52% | 18,07 | 18,53 | 18,23 | 18,09 | 18,14 | 4.127 | 2.046.544.700 |
| 9/8/2024 | 18,13 | 18,37 | +2,11% | 18,05 | 18,52 | 18,37 | 18,37 | 18,45 | 8.828 | 4.542.109.500 |
| 8/8/2024 | 17,83 | 17,99 | +0,78% | 17,71 | 18,16 | 18,01 | 17,99 | 18,00 | 5.759 | 2.633.292.900 |
| 7/8/2024 | 17,80 | 17,85 | +0,85% | 17,75 | 17,92 | 17,84 | 17,85 | 17,87 | 4.368 | 1.867.522.500 |
| 6/8/2024 | 17,51 | 17,70 | +1,03% | 17,51 | 17,85 | 17,73 | 17,69 | 17,72 | 7.121 | 3.067.335.300 |
| 5/8/2024 | 17,32 | 17,52 | -1,24% | 17,28 | 17,67 | 17,51 | 17,52 | 17,53 | 6.840 | 2.887.472.700 |
| 2/8/2024 | 17,80 | 17,74 | -0,34% | 17,63 | 17,93 | 17,71 | 17,65 | 17,75 | 4.852 | 3.040.252.800 |
| 1/8/2024 | 18,06 | 17,80 | -0,89% | 17,71 | 18,10 | 17,83 | 17,79 | 17,81 | 4.768 | 3.030.578.400 |
| 31/7/2024 | 18,00 | 17,96 | -0,22% | 17,86 | 18,08 | 17,96 | 17,96 | 17,98 | 7.589 | 5.491.203.600 |
| 30/7/2024 | 18,19 | 18,00 | -1,10% | 18,00 | 18,24 | 18,09 | 18,00 | 18,03 | 4.999 | 3.685.927.900 |
| 29/7/2024 | 18,33 | 18,20 | -0,66% | 18,20 | 18,43 | 18,24 | 18,20 | 18,21 | 3.398 | 1.491.867.300 |
| 26/7/2024 | 18,27 | 18,32 | +0,44% | 18,15 | 18,40 | 18,29 | 18,31 | 18,39 | 2.912 | 1.446.606.900 |
| 25/7/2024 | 18,42 | 18,24 | -1,14% | 18,24 | 18,55 | 18,34 | 18,23 | 18,30 | 5.210 | 1.919.421.600 |
| 24/7/2024 | 18,67 | 18,45 | -1,34% | 18,45 | 19,02 | 18,52 | 18,45 | 18,49 | 5.585 | 2.438.306.600 |
| 23/7/2024 | 18,93 | 18,70 | -1,58% | 18,69 | 18,99 | 18,78 | 18,70 | 18,71 | 5.985 | 3.272.450.900 |
| 22/7/2024 | 19,33 | 19,00 | -1,81% | 18,93 | 19,33 | 19,02 | 19,00 | 19,08 | 7.410 | 3.762.350.300 |
| 19/7/2024 | 19,35 | 19,35 | +0,21% | 19,24 | 19,49 | 19,32 | 19,28 | 19,35 | 5.673 | 2.632.827.600 |
| 18/7/2024 | 19,37 | 19,31 | -0,36% | 19,08 | 19,37 | 19,27 | 19,30 | 19,32 | 7.633 | 5.446.688.400 |
| 17/7/2024 | 19,35 | 19,38 | +0,16% | 19,21 | 19,49 | 19,31 | 19,32 | 19,38 | 6.243 | 2.874.676.500 |
| 16/7/2024 | 18,93 | 19,35 | +2,06% | 18,87 | 19,37 | 19,21 | 19,35 | 19,37 | 7.758 | 5.523.224.000 |
| 15/7/2024 | 19,10 | 18,96 | -0,78% | 18,87 | 19,16 | 18,93 | 18,88 | 18,89 | 7.765 | 2.891.873.000 |
| 12/7/2024 | 19,16 | 19,11 | -0,26% | 19,00 | 19,20 | 19,06 | 19,00 | 19,11 | 4.336 | 2.378.515.600 |
| 11/7/2024 | 19,14 | 19,16 | +0,21% | 19,10 | 19,30 | 19,16 | 19,13 | 19,16 | 8.534 | 4.244.523.100 |
| 10/7/2024 | 19,11 | 19,12 | +0,16% | 18,90 | 19,27 | 19,13 | 19,11 | 19,12 | 7.149 | 3.203.096.800 |
| 9/7/2024 | 19,09 | 19,09 | +0,37% | 18,82 | 19,29 | 19,08 | 19,09 | 19,10 | 6.649 | 3.524.938.600 |
| 8/7/2024 | 18,78 | 19,02 | +1,17% | 18,76 | 19,02 | 18,95 | 18,97 | 19,03 | 5.447 | 4.277.702.700 |
| 5/7/2024 | 18,99 | 18,80 | -1,31% | 18,65 | 19,08 | 18,78 | 18,80 | 18,81 | 6.737 | 3.680.002.400 |
| 4/7/2024 | 18,93 | 19,05 | +0,90% | 18,87 | 19,19 | 19,00 | 19,04 | 19,05 | 4.496 | 2.666.609.900 |
| 3/7/2024 | 19,19 | 18,88 | -1,41% | 18,88 | 19,36 | 19,04 | 18,88 | 18,95 | 7.497 | 4.459.464.000 |
| 2/7/2024 | 18,71 | 19,15 | +2,35% | 18,71 | 19,39 | 19,23 | 19,13 | 19,17 | 2.359 | 10.904.596.000 |
| 1/7/2024 | 17,66 | 18,71 | +7,22% | 17,57 | 18,92 | 18,58 | 18,71 | 18,72 | 6.337 | 13.175.924.600 |
| 28/6/2024 | 17,57 | 17,45 | -0,57% | 17,45 | 17,66 | 17,53 | 17,45 | 17,50 | 5.576 | 6.925.223.300 |
| 27/6/2024 | 17,43 | 17,55 | +0,98% | 17,37 | 17,72 | 17,57 | 17,54 | 17,64 | 3.890 | 2.880.828.700 |
| 26/6/2024 | 17,39 | 17,38 | -0,06% | 17,30 | 17,62 | 17,45 | 17,38 | 17,42 | 5.666 | 3.150.824.900 |
| 25/6/2024 | 17,49 | 17,39 | -0,29% | 17,32 | 17,50 | 17,39 | 17,38 | 17,41 | 6.090 | 2.930.288.000 |
| 24/6/2024 | 17,47 | 17,44 | -0,11% | 17,34 | 17,53 | 17,45 | 17,44 | 17,45 | 7.243 | 3.748.024.400 |
| 21/6/2024 | 17,63 | 17,46 | -1,36% | 17,38 | 17,67 | 17,47 | 17,43 | 17,47 | 828 | 8.470.436.000 |
| 20/6/2024 | 17,75 | 17,70 | +0,17% | 17,59 | 17,89 | 17,73 | 17,70 | 17,73 | 7.664 | 3.291.239.200 |
| 19/6/2024 | 17,51 | 17,67 | +0,86% | 17,29 | 17,74 | 17,60 | 17,66 | 17,67 | 4.609 | 4.919.565.800 |
| 18/6/2024 | 17,60 | 17,52 | -0,45% | 17,25 | 17,61 | 17,48 | 17,51 | 17,52 | 5.193 | 3.376.682.400 |
| 17/6/2024 | 17,63 | 17,60 | -0,17% | 17,44 | 17,71 | 17,58 | 17,60 | 17,68 | 3.454 | 1.904.395.100 |
| 14/6/2024 | 17,51 | 17,63 | +0,40% | 17,44 | 17,79 | 17,61 | 17,63 | 17,64 | 3.188 | 1.694.300.900 |
| 13/6/2024 | 17,41 | 17,56 | +0,34% | 17,31 | 17,68 | 17,54 | 17,56 | 17,57 | 4.052 | 2.510.963.700 |
| 12/6/2024 | 17,56 | 17,50 | -0,34% | 17,37 | 17,63 | 17,50 | 17,49 | 17,39 | 7.439 | 3.276.199.600 |
| 11/6/2024 | 17,29 | 17,56 | +1,92% | 17,12 | 17,59 | 17,48 | 17,50 | 17,56 | 4.598 | 3.164.530.300 |
| 10/6/2024 | 17,26 | 17,23 | -0,12% | 17,10 | 17,44 | 17,29 | 17,23 | 17,27 | 7.400 | 3.643.490.300 |
| 7/6/2024 | 17,50 | 17,25 | -1,77% | 17,00 | 17,56 | 17,23 | 17,25 | 17,10 | 9.026 | 4.757.224.100 |
| 6/6/2024 | 17,57 | 17,56 | +0,17% | 17,53 | 17,81 | 17,64 | 17,56 | 17,58 | 4.759 | 2.162.618.200 |
| 5/6/2024 | 17,89 | 17,53 | -2,39% | 17,52 | 17,99 | 17,63 | 17,52 | 17,53 | 9.015 | 4.535.182.200 |
| 4/6/2024 | 17,75 | 17,96 | +3,04% | 17,58 | 18,24 | 18,04 | 17,93 | 17,98 | 3.763 | 8.847.097.400 |
| 3/6/2024 | 17,74 | 17,43 | -2,19% | 17,28 | 17,77 | 17,40 | 17,41 | 17,43 | 8.074 | 6.409.323.100 |
| 31/5/2024 | 17,97 | 17,82 | -0,72% | 17,53 | 18,00 | 17,71 | 17,79 | 17,82 | 7.785 | 4.822.301.600 |
| 29/5/2024 | 18,31 | 17,95 | -2,29% | 17,94 | 18,35 | 18,03 | 17,95 | 17,97 | 6.624 | 3.224.934.000 |
| 28/5/2024 | 18,40 | 18,37 | +0,33% | 18,25 | 18,59 | 18,37 | 18,36 | 18,38 | 3.752 | 2.344.826.400 |
| 27/5/2024 | 18,29 | 18,31 | +0,11% | 18,15 | 18,38 | 18,28 | 18,31 | 18,36 | 4.073 | 1.992.783.900 |
| 24/5/2024 | 18,42 | 18,29 | -0,71% | 18,28 | 18,58 | 18,38 | 18,28 | 18,36 | 7.474 | 2.773.421.100 |
| 23/5/2024 | 18,35 | 18,42 | +0,33% | 18,12 | 18,48 | 18,34 | 18,41 | 18,44 | 6.169 | 2.891.662.200 |
| 22/5/2024 | 18,45 | 18,36 | -0,81% | 18,29 | 18,53 | 18,40 | 18,36 | 18,37 | 9.650 | 3.049.901.500 |
| 21/5/2024 | 18,69 | 18,51 | -0,80% | 18,30 | 18,69 | 18,45 | 18,50 | 18,55 | 4.526 | 3.188.024.700 |
| 20/5/2024 | 18,29 | 18,66 | +1,36% | 18,29 | 18,74 | 18,57 | 18,62 | 18,66 | 7.048 | 2.762.206.800 |
| 17/5/2024 | 18,47 | 18,41 | -0,27% | 18,33 | 18,48 | 18,36 | 18,35 | 18,41 | 4.968 | 2.787.222.700 |
| 16/5/2024 | 18,46 | 18,46 | +0,38% | 18,23 | 18,50 | 18,35 | 18,39 | 18,47 | 4.875 | 2.333.101.800 |
| 15/5/2024 | 18,41 | 18,39 | +0,11% | 18,30 | 18,56 | 18,42 | 18,36 | 18,39 | 6.216 | 2.623.289.600 |
| 14/5/2024 | 18,44 | 18,37 | -0,33% | 18,30 | 18,52 | 18,38 | 18,37 | 18,38 | 4.458 | 2.983.616.900 |
| 13/5/2024 | 18,39 | 18,43 | -0,27% | 18,37 | 18,55 | 18,44 | 18,42 | 18,43 | 4.129 | 2.006.311.200 |
| 10/5/2024 | 18,50 | 18,48 | -0,11% | 18,39 | 18,65 | 18,48 | 18,47 | 18,48 | 7.131 | 3.416.032.800 |
| 9/5/2024 | 18,40 | 18,50 | -0,86% | 18,15 | 18,88 | 18,43 | 18,49 | 18,54 | 24 | 5.816.326.700 |
| 8/5/2024 | 18,70 | 18,66 | -0,21% | 18,52 | 18,78 | 18,65 | 18,66 | 18,69 | 5.235 | 3.976.482.900 |
| 7/5/2024 | 18,65 | 18,70 | +0,59% | 18,45 | 18,81 | 18,66 | 18,70 | 18,72 | 8.549 | 4.767.302.500 |
| 6/5/2024 | 18,28 | 18,59 | +1,53% | 18,09 | 18,75 | 18,49 | 18,59 | 18,61 | 8.126 | 4.624.417.500 |
| 3/5/2024 | 18,24 | 18,31 | +1,05% | 18,04 | 18,34 | 18,23 | 18,28 | 18,31 | 6.479 | 3.472.023.900 |
| 2/5/2024 | 18,30 | 18,12 | -5,08% | 18,04 | 18,44 | 18,17 | 18,11 | 18,14 | 7.039 | 4.254.861.500 |
| 30/4/2024 | 19,26 | 19,09 | -0,52% | 18,87 | 19,26 | 19,00 | 19,03 | 19,10 | 8.084 | 5.288.331.100 |
| 29/4/2024 | 18,77 | 19,19 | +2,46% | 18,72 | 19,24 | 19,11 | 19,19 | 19,21 | 6.082 | 3.199.135.000 |
| 26/4/2024 | 18,95 | 18,73 | -0,37% | 18,65 | 18,98 | 18,76 | 18,72 | 18,78 | 6.645 | 5.879.506.900 |
| 25/4/2024 | 18,90 | 18,80 | -0,42% | 18,57 | 19,03 | 18,72 | 18,76 | 18,80 | 5.092 | 2.688.075.200 |
| 24/4/2024 | 18,95 | 18,88 | -0,21% | 18,75 | 18,97 | 18,85 | 18,87 | 18,88 | 7.660 | 3.303.799.200 |
| 23/4/2024 | 18,70 | 18,92 | +0,48% | 18,60 | 18,97 | 18,86 | 18,89 | 18,92 | 8.850 | 4.472.041.600 |
| 22/4/2024 | 19,04 | 18,83 | +0,21% | 18,67 | 19,04 | 18,81 | 18,76 | 18,84 | 8.466 | 4.670.691.200 |
| 19/4/2024 | 18,23 | 18,79 | +3,07% | 18,16 | 18,79 | 18,68 | 18,75 | 18,79 | 2.084 | 7.298.426.700 |
| 18/4/2024 | 18,06 | 18,23 | +0,66% | 18,06 | 18,51 | 18,30 | 18,23 | 18,24 | 2.190 | 5.187.058.900 |
| 17/4/2024 | 18,22 | 18,11 | +0,06% | 18,05 | 18,22 | 18,12 | 18,10 | 18,13 | 9.135 | 4.128.859.200 |
| 16/4/2024 | 18,02 | 18,10 | 0,00% | 17,95 | 18,33 | 18,15 | 18,10 | 18,14 | 3.321 | 6.477.801.000 |
| 15/4/2024 | 18,50 | 18,10 | -2,16% | 18,05 | 18,62 | 18,20 | 18,09 | 18,14 | 3.139 | 5.413.113.500 |
| 12/4/2024 | 18,73 | 18,50 | -1,54% | 18,40 | 18,79 | 18,54 | 18,49 | 18,50 | 967 | 7.395.016.900 |
| 11/4/2024 | 19,65 | 18,79 | -4,18% | 18,73 | 19,65 | 18,85 | 18,78 | 18,80 | 7.423 | 19.639.165.100 |
| 10/4/2024 | 19,72 | 19,61 | -0,10% | 19,52 | 19,94 | 19,70 | 19,61 | 19,65 | 2.314 | 6.458.468.600 |
| 9/4/2024 | 19,36 | 19,63 | +1,24% | 19,36 | 19,70 | 19,57 | 19,63 | 19,64 | 5.368 | 3.719.912.500 |
| 8/4/2024 | 19,41 | 19,39 | +0,31% | 19,31 | 19,55 | 19,39 | 19,38 | 19,40 | 7.270 | 3.408.217.200 |
| 5/4/2024 | 19,46 | 19,33 | -0,67% | 19,11 | 19,58 | 19,31 | 19,33 | 19,35 | 6.551 | 3.804.678.500 |
| 4/4/2024 | 19,90 | 19,46 | -1,72% | 19,31 | 19,95 | 19,57 | 19,43 | 19,47 | 7.960 | 4.577.706.100 |
| 3/4/2024 | 19,82 | 19,80 | -0,10% | 19,54 | 19,96 | 19,72 | 19,76 | 19,81 | 6.067 | 3.161.116.800 |
| 2/4/2024 | 20,00 | 19,82 | -0,90% | 19,66 | 20,08 | 19,80 | 19,81 | 19,86 | 6.911 | 4.217.741.600 |
| 1/4/2024 | 19,76 | 20,00 | +1,11% | 19,71 | 20,20 | 19,95 | 19,98 | 20,02 | 7.215 | 4.868.665.600 |
| 28/3/2024 | 19,73 | 19,78 | +0,56% | 19,50 | 20,15 | 19,80 | 19,73 | 19,78 | 8.303 | 5.622.925.500 |
| 27/3/2024 | 20,02 | 19,67 | +0,41% | 19,54 | 20,54 | 19,97 | 19,67 | 19,68 | 3.317 | 12.354.091.100 |
| 26/3/2024 | 19,56 | 19,59 | +0,15% | 19,45 | 19,67 | 19,56 | 19,58 | 19,59 | 5.935 | 4.693.206.400 |
| 25/3/2024 | 19,72 | 19,56 | -0,91% | 19,47 | 19,99 | 19,68 | 19,55 | 19,57 | 149 | 4.402.531.500 |
| 22/3/2024 | 19,65 | 19,74 | +0,46% | 19,54 | 19,78 | 19,66 | 19,69 | 19,74 | 9.566 | 5.005.858.100 |
| 21/3/2024 | 19,39 | 19,65 | +1,66% | 19,37 | 19,80 | 19,62 | 19,63 | 19,66 | 1.580 | 6.893.858.100 |
| 20/3/2024 | 19,29 | 19,33 | +0,73% | 19,07 | 19,43 | 19,27 | 19,30 | 19,34 | 8.153 | 3.572.628.600 |
| 19/3/2024 | 19,10 | 19,19 | +1,00% | 18,99 | 19,46 | 19,14 | 19,16 | 19,20 | 6.856 | 3.667.338.700 |
| 18/3/2024 | 19,06 | 19,00 | +0,21% | 18,91 | 19,14 | 19,00 | 18,99 | 19,02 | 8.868 | 11.281.566.100 |
| 15/3/2024 | 18,96 | 18,96 | -0,05% | 18,86 | 19,24 | 18,96 | 18,93 | 18,98 | 8.118 | 14.342.488.900 |
| 14/3/2024 | 18,80 | 18,97 | +0,74% | 18,66 | 19,05 | 18,82 | 18,96 | 18,97 | 7.328 | 4.529.310.900 |
| 13/3/2024 | 18,95 | 18,83 | -0,42% | 18,80 | 19,06 | 18,87 | 18,82 | 18,87 | 3.224 | 6.424.330.100 |
| 12/3/2024 | 19,12 | 18,91 | -0,73% | 18,88 | 19,16 | 19,02 | 18,90 | 18,91 | 1 | 4.827.028.200 |
| 11/3/2024 | 19,25 | 19,05 | -1,45% | 19,02 | 19,46 | 19,17 | 19,05 | 19,13 | 8.809 | 6.054.468.000 |
| 8/3/2024 | 19,21 | 19,33 | +0,94% | 19,15 | 19,48 | 19,24 | 0,00 | 0,00 | 7.054 | 4.173.761.600 |
| 7/3/2024 | 19,10 | 19,15 | -1,03% | 18,01 | 19,60 | 19,01 | 19,15 | 19,22 | 6.584 | 12.639.278.000 |
| 6/3/2024 | 19,38 | 19,35 | -0,05% | 19,24 | 19,53 | 19,36 | 19,35 | 19,40 | 7.036 | 3.908.317.600 |
| 5/3/2024 | 19,30 | 19,36 | +0,36% | 19,21 | 19,64 | 19,47 | 19,35 | 19,38 | 7.709 | 3.869.434.800 |
| 4/3/2024 | 19,50 | 19,29 | -1,08% | 19,16 | 19,50 | 19,28 | 19,29 | 19,31 | 7.356 | 8.572.946.500 |
| 1/3/2024 | 19,66 | 19,50 | -0,81% | 19,40 | 19,76 | 19,51 | 19,49 | 19,50 | 86 | 4.637.908.700 |
| 29/2/2024 | 19,72 | 19,66 | -0,30% | 19,51 | 19,78 | 19,66 | 19,65 | 19,66 | 5.871 | 2.927.164.800 |
| 28/2/2024 | 19,63 | 19,72 | +0,31% | 19,59 | 20,10 | 19,86 | 19,72 | 19,76 | 2.215 | 8.910.110.800 |
| 27/2/2024 | 19,51 | 19,66 | +1,50% | 19,37 | 19,78 | 19,65 | 19,65 | 19,67 | 6.334 | 3.054.539.000 |
| 26/2/2024 | 19,37 | 19,37 | 0,00% | 19,30 | 19,59 | 19,39 | 19,36 | 19,40 | 4.879 | 2.187.680.400 |
| 23/2/2024 | 19,58 | 19,37 | -1,12% | 19,21 | 19,67 | 19,39 | 0,00 | 0,00 | 6.253 | 2.737.187.600 |
| 22/2/2024 | 19,67 | 19,59 | -0,41% | 19,44 | 19,79 | 19,63 | 19,57 | 19,66 | 7.262 | 4.181.386.500 |
| 21/2/2024 | 19,81 | 19,67 | -1,65% | 19,56 | 19,92 | 19,71 | 19,66 | 19,67 | 8.220 | 4.211.841.200 |
| 20/2/2024 | 19,13 | 20,00 | +4,28% | 19,02 | 20,03 | 19,77 | 19,98 | 20,01 | 7.663 | 4.995.719.400 |
| 19/2/2024 | 19,55 | 19,18 | -1,64% | 18,98 | 19,62 | 19,17 | 19,12 | 19,20 | 6.945 | 3.640.755.700 |
| 16/2/2024 | 18,91 | 19,50 | +4,17% | 18,73 | 19,74 | 19,47 | 19,50 | 19,57 | 6.157 | 13.310.991.600 |
| 15/2/2024 | 18,59 | 18,72 | +0,81% | 18,52 | 19,02 | 18,77 | 18,67 | 18,74 | 8.512 | 4.632.345.800 |
| 14/2/2024 | 19,11 | 18,57 | -3,28% | 18,32 | 19,17 | 18,54 | 18,56 | 18,60 | 6.324 | 13.994.417.700 |
| 9/2/2024 | 19,05 | 19,20 | +0,52% | 19,05 | 19,39 | 19,23 | 0,00 | 0,00 | 4.526 | 1.855.347.500 |
| 8/2/2024 | 19,54 | 19,10 | -2,25% | 19,03 | 19,54 | 19,15 | 19,09 | 19,10 | 6.781 | 3.353.074.700 |
| 7/2/2024 | 19,36 | 19,54 | +0,88% | 19,33 | 19,79 | 19,64 | 19,53 | 19,54 | 36 | 8.218.628.600 |
| 6/2/2024 | 19,10 | 19,37 | +1,41% | 18,97 | 19,58 | 19,43 | 19,37 | 19,46 | 8.661 | 4.427.609.300 |
| 5/2/2024 | 19,10 | 19,10 | -0,10% | 18,86 | 19,22 | 19,08 | 19,10 | 19,15 | 7.333 | 3.973.391.400 |
| 2/2/2024 | 19,20 | 19,12 | -0,52% | 19,02 | 19,33 | 19,15 | 19,11 | 19,12 | 7.803 | 2.953.575.900 |
| 1/2/2024 | 19,10 | 19,22 | +0,63% | 18,95 | 19,29 | 19,15 | 19,19 | 19,23 | 7.590 | 4.725.625.100 |
| 31/1/2024 | 19,00 | 19,10 | +0,47% | 18,95 | 19,43 | 19,19 | 19,09 | 19,10 | 5.511 | 2.676.130.500 |
| 30/1/2024 | 19,20 | 19,01 | +0,32% | 18,90 | 19,40 | 19,04 | 19,00 | 19,02 | 6.921 | 3.624.166.900 |
| 29/1/2024 | 19,30 | 18,95 | -1,81% | 18,81 | 19,30 | 19,01 | 18,94 | 19,00 | 5.769 | 2.952.613.900 |
| 26/1/2024 | 19,37 | 19,30 | -0,26% | 19,10 | 19,51 | 19,27 | 19,30 | 19,34 | 7.236 | 2.974.484.200 |
| 25/1/2024 | 19,39 | 19,35 | +1,20% | 19,21 | 19,95 | 19,54 | 19,35 | 19,40 | 3.556 | 7.781.723.600 |
| 24/1/2024 | 19,12 | 19,12 | +0,16% | 18,81 | 19,20 | 19,02 | 19,12 | 19,13 | 9.026 | 3.967.554.300 |
| 23/1/2024 | 18,85 | 19,09 | +1,43% | 18,80 | 19,25 | 19,02 | 19,06 | 19,10 | 313 | 4.459.641.200 |
| 22/1/2024 | 18,91 | 18,82 | -0,53% | 18,65 | 18,96 | 18,78 | 18,80 | 18,83 | 9.902 | 4.498.015.700 |
| 19/1/2024 | 19,23 | 18,92 | -1,46% | 18,77 | 19,48 | 19,02 | 18,91 | 18,98 | 4.507 | 8.502.805.800 |
| 18/1/2024 | 18,80 | 19,20 | +2,13% | 18,52 | 19,20 | 18,92 | 19,14 | 19,21 | 340 | 8.698.495.000 |
| 17/1/2024 | 17,98 | 18,80 | +3,87% | 17,90 | 18,89 | 18,62 | 18,76 | 18,80 | 8.319 | 13.445.949.600 |
| 16/1/2024 | 17,72 | 18,10 | +1,97% | 17,64 | 18,10 | 17,86 | 17,95 | 18,11 | 7.784 | 5.412.684.500 |
| 15/1/2024 | 17,69 | 17,75 | +0,45% | 17,64 | 17,94 | 17,78 | 17,75 | 17,77 | 4.769 | 2.295.018.800 |
| 12/1/2024 | 17,74 | 17,67 | +0,23% | 17,56 | 18,05 | 17,71 | 17,64 | 17,67 | 7.338 | 3.881.933.100 |
| 11/1/2024 | 17,57 | 17,63 | +0,34% | 17,36 | 17,65 | 17,53 | 17,62 | 17,63 | 7.438 | 4.320.718.600 |
| 10/1/2024 | 17,85 | 17,57 | -1,24% | 17,53 | 17,92 | 17,65 | 17,57 | 17,62 | 215 | 5.363.405.200 |
| 9/1/2024 | 18,36 | 17,79 | -3,10% | 17,76 | 18,46 | 17,92 | 17,77 | 17,80 | 9.938 | 6.679.707.300 |
| 8/1/2024 | 18,52 | 18,36 | -0,86% | 18,26 | 18,56 | 18,41 | 18,35 | 18,41 | 7.076 | 3.221.629.100 |
| 5/1/2024 | 18,25 | 18,52 | +1,48% | 18,19 | 18,64 | 18,47 | 18,51 | 18,52 | 8.299 | 3.110.431.300 |
| 4/1/2024 | 18,48 | 18,25 | -1,24% | 18,12 | 18,48 | 18,24 | 18,25 | 18,27 | 7.629 | 3.100.117.000 |
| 3/1/2024 | 18,37 | 18,48 | +0,71% | 18,22 | 18,54 | 18,41 | 18,48 | 18,49 | 7.653 | 3.223.466.900 |
| 2/1/2024 | 18,85 | 18,35 | -2,50% | 18,29 | 18,98 | 18,50 | 18,35 | 18,39 | 2.580 | 5.594.684.100 |
| 28/12/2023 | 18,94 | 18,82 | -0,90% | 18,79 | 19,05 | 18,85 | 18,82 | 18,84 | 4.676 | 2.643.588.100 |
| 27/12/2023 | 18,99 | 18,99 | +0,26% | 18,87 | 19,05 | 18,97 | 18,98 | 19,01 | 5.345 | 2.142.334.700 |
| 26/12/2023 | 18,93 | 18,94 | +0,11% | 18,78 | 19,07 | 18,90 | 18,93 | 18,98 | 7.030 | 3.502.127.800 |
| 22/12/2023 | 18,65 | 18,92 | +1,61% | 18,52 | 18,94 | 18,77 | 18,82 | 18,92 | 100 | 4.877.779.200 |
| 21/12/2023 | 18,63 | 18,62 | +0,70% | 18,39 | 18,66 | 18,55 | 18,52 | 18,62 | 6.763 | 3.225.820.700 |
| 20/12/2023 | 18,83 | 18,49 | -2,01% | 18,43 | 18,85 | 18,62 | 18,48 | 18,49 | 9.871 | 5.378.814.300 |
| 19/12/2023 | 18,64 | 18,87 | +1,23% | 18,49 | 18,90 | 18,76 | 18,86 | 18,87 | 9.854 | 6.961.380.000 |
| 18/12/2023 | 18,96 | 18,64 | -1,43% | 18,51 | 19,10 | 18,68 | 18,61 | 18,64 | 1.306 | 8.241.170.800 |
| 15/12/2023 | 18,57 | 18,91 | +1,89% | 18,41 | 19,01 | 18,73 | 18,75 | 18,91 | 8.586 | 16.650.181.900 |
| 14/12/2023 | 19,70 | 18,56 | -51,83% | 18,53 | 19,77 | 18,81 | 18,56 | 18,62 | 3.983 | 9.253.892.300 |
| 13/12/2023 | 38,73 | 38,53 | -0,82% | 38,05 | 38,83 | 38,45 | 38,53 | 38,57 | 7.908 | 7.854.262.400 |
| 12/12/2023 | 39,00 | 38,85 | -0,38% | 38,79 | 39,50 | 39,06 | 38,85 | 38,90 | 4.542 | 4.076.618.600 |
| 11/12/2023 | 38,69 | 39,00 | +0,83% | 38,60 | 39,88 | 39,19 | 38,97 | 39,08 | 8.200 | 10.852.873.200 |
| 8/12/2023 | 38,64 | 38,68 | +0,47% | 38,40 | 39,30 | 38,76 | 38,56 | 38,75 | 1.023 | 12.159.915.700 |
| 7/12/2023 | 37,78 | 38,50 | +2,67% | 37,53 | 38,65 | 38,35 | 38,50 | 38,52 | 6.443 | 5.908.824.900 |
| 6/12/2023 | 37,72 | 37,50 | -0,29% | 37,26 | 37,98 | 37,52 | 37,48 | 37,50 | 6.418 | 4.860.964.400 |
| 5/12/2023 | 38,04 | 37,61 | -1,13% | 36,30 | 38,11 | 37,40 | 37,51 | 37,61 | 3.196 | 14.271.276.100 |
| 4/12/2023 | 37,68 | 38,04 | +0,74% | 37,68 | 38,43 | 38,10 | 38,00 | 38,10 | 7.219 | 4.942.563.700 |
| 1/12/2023 | 37,68 | 37,76 | +0,21% | 37,48 | 38,11 | 37,71 | 37,75 | 37,79 | 8.997 | 8.369.348.100 |
| 30/11/2023 | 37,55 | 37,68 | +0,21% | 37,06 | 37,96 | 37,53 | 37,68 | 37,75 | 9.925 | 6.228.619.200 |
| 29/11/2023 | 37,78 | 37,60 | -0,34% | 37,50 | 38,19 | 37,91 | 37,60 | 37,79 | 4.994 | 8.488.771.300 |
| 28/11/2023 | 36,61 | 37,73 | +3,31% | 36,50 | 38,16 | 37,57 | 37,72 | 37,85 | 7.543 | 9.447.037.400 |
| 27/11/2023 | 36,27 | 36,52 | +1,44% | 36,01 | 36,58 | 36,37 | 36,52 | 36,58 | 4.616 | 3.053.233.800 |
| 24/11/2023 | 37,15 | 36,00 | -3,30% | 35,92 | 37,23 | 36,41 | 36,00 | 36,03 | 9.900 | 15.711.807.100 |
| 23/11/2023 | 37,93 | 37,23 | -1,72% | 37,13 | 37,96 | 37,42 | 37,20 | 37,27 | 6.557 | 4.775.180.900 |
| 22/11/2023 | 38,00 | 37,88 | +0,26% | 37,81 | 38,55 | 38,13 | 37,87 | 38,01 | 5.933 | 4.644.729.000 |
| 21/11/2023 | 38,31 | 37,78 | -1,59% | 37,61 | 38,73 | 37,98 | 37,70 | 37,78 | 7.133 | 17.080.532.600 |
| 20/11/2023 | 38,91 | 38,39 | -1,36% | 38,13 | 39,05 | 38,37 | 38,39 | 38,46 | 6.176 | 9.333.304.200 |
| 17/11/2023 | 39,82 | 38,92 | -1,99% | 38,90 | 39,99 | 39,40 | 38,90 | 38,92 | 6.802 | 6.779.256.700 |
| 16/11/2023 | 38,62 | 39,71 | +2,61% | 38,31 | 39,81 | 39,12 | 39,66 | 39,74 | 9.162 | 7.185.226.900 |
| 14/11/2023 | 37,64 | 38,70 | +2,87% | 37,61 | 38,97 | 38,62 | 38,66 | 38,70 | 9.965 | 7.262.458.000 |
| 13/11/2023 | 37,26 | 37,62 | +0,32% | 37,21 | 37,86 | 37,57 | 37,58 | 37,62 | 3.469 | 2.343.959.200 |
| 10/11/2023 | 37,50 | 37,50 | -1,08% | 37,18 | 38,54 | 37,83 | 37,49 | 37,59 | 7.244 | 5.411.274.000 |
| 9/11/2023 | 38,83 | 37,91 | -1,38% | 37,63 | 39,35 | 38,40 | 37,87 | 38,03 | 8.002 | 7.943.810.400 |
| 8/11/2023 | 38,02 | 38,44 | +1,13% | 37,61 | 38,44 | 38,02 | 38,30 | 38,44 | 4.558 | 6.721.987.700 |
| 7/11/2023 | 38,51 | 38,01 | -1,48% | 37,68 | 38,79 | 38,19 | 38,01 | 38,24 | 6.438 | 7.498.871.400 |
| 6/11/2023 | 38,55 | 38,58 | -0,18% | 37,90 | 38,88 | 38,48 | 38,50 | 38,61 | 4.769 | 3.739.955.600 |
| 3/11/2023 | 38,44 | 38,65 | +1,42% | 38,40 | 39,12 | 38,72 | 38,53 | 38,76 | 1.421 | 9.969.617.500 |
| 1/11/2023 | 36,92 | 38,11 | +3,67% | 36,78 | 38,26 | 37,86 | 38,10 | 38,20 | 7.920 | 5.234.902.300 |
| 31/10/2023 | 35,35 | 36,76 | +3,99% | 35,20 | 36,84 | 36,05 | 36,70 | 36,78 | 6.393 | 8.783.211.800 |
| 30/10/2023 | 36,61 | 35,35 | -3,23% | 35,28 | 36,68 | 35,54 | 35,35 | 35,37 | 6.014 | 6.349.968.600 |
| 27/10/2023 | 37,20 | 36,53 | -2,04% | 36,27 | 37,30 | 36,56 | 36,53 | 36,55 | 4.381 | 3.191.429.500 |
| 26/10/2023 | 37,33 | 37,29 | +1,00% | 36,88 | 37,81 | 37,23 | 37,25 | 37,34 | 5.130 | 3.299.608.400 |
| 25/10/2023 | 36,78 | 36,92 | +0,19% | 36,49 | 37,15 | 36,82 | 36,91 | 36,93 | 5.780 | 4.719.808.400 |
| 24/10/2023 | 36,80 | 36,85 | +0,96% | 35,94 | 37,03 | 36,66 | 36,82 | 36,87 | 4.507 | 3.658.463.900 |
| 23/10/2023 | 35,90 | 36,50 | +0,63% | 35,90 | 36,81 | 36,45 | 36,39 | 36,55 | 3.683 | 2.322.597.400 |
| 20/10/2023 | 36,50 | 36,27 | -1,14% | 35,86 | 36,59 | 36,21 | 36,23 | 36,29 | 4.692 | 4.941.878.900 |
| 19/10/2023 | 36,35 | 36,69 | +1,05% | 36,35 | 37,20 | 36,83 | 36,60 | 36,72 | 3.802 | 2.769.490.600 |
| 18/10/2023 | 37,01 | 36,31 | -2,02% | 36,31 | 37,10 | 36,53 | 36,29 | 36,32 | 6.517 | 6.424.004.500 |
| 17/10/2023 | 37,71 | 37,06 | -1,80% | 36,92 | 37,79 | 37,26 | 36,92 | 37,06 | 4.698 | 2.852.315.500 |
| 16/10/2023 | 37,66 | 37,74 | +0,96% | 37,32 | 38,04 | 37,76 | 37,72 | 37,93 | 3.160 | 2.350.045.100 |
| 13/10/2023 | 38,40 | 37,38 | -2,68% | 37,31 | 38,49 | 37,65 | 37,37 | 37,45 | 5.704 | 4.386.254.500 |
| 11/10/2023 | 38,23 | 38,41 | +0,47% | 38,23 | 38,95 | 38,57 | 38,41 | 38,50 | 5.129 | 4.276.417.800 |
| 10/10/2023 | 38,09 | 38,23 | +0,61% | 37,88 | 38,59 | 38,17 | 38,23 | 38,25 | 4.242 | 2.990.901.000 |
| 9/10/2023 | 37,04 | 38,00 | +2,29% | 36,58 | 38,00 | 37,46 | 38,00 | 38,02 | 5.368 | 3.854.096.800 |
| 6/10/2023 | 36,94 | 37,15 | -0,24% | 36,57 | 37,44 | 37,03 | 37,00 | 37,15 | 5.003 | 3.770.685.400 |
| 5/10/2023 | 37,91 | 37,24 | -2,33% | 36,60 | 38,11 | 37,12 | 37,11 | 37,24 | 8.129 | 7.676.949.100 |
| 4/10/2023 | 38,54 | 38,13 | -1,29% | 37,94 | 38,71 | 38,25 | 38,13 | 38,15 | 3.884 | 3.202.324.000 |
| 3/10/2023 | 38,63 | 38,63 | -0,95% | 38,25 | 39,01 | 38,62 | 38,60 | 38,63 | 4.382 | 3.318.072.900 |
| 2/10/2023 | 39,18 | 39,00 | -0,99% | 38,58 | 39,20 | 38,87 | 38,99 | 39,00 | 4.487 | 3.800.630.100 |
| 29/9/2023 | 39,40 | 39,39 | +0,74% | 38,96 | 39,86 | 39,37 | 39,37 | 39,39 | 3.885 | 3.515.511.800 |
| 28/9/2023 | 38,75 | 39,10 | +0,88% | 38,63 | 39,30 | 38,97 | 39,10 | 39,11 | 4.633 | 4.763.979.000 |
| 27/9/2023 | 39,06 | 38,76 | -0,39% | 38,01 | 39,34 | 38,54 | 38,74 | 38,76 | 6.266 | 5.179.086.000 |
| 26/9/2023 | 39,76 | 38,91 | -2,16% | 38,91 | 40,47 | 39,52 | 38,91 | 38,94 | 9.209 | 6.304.245.600 |
| 25/9/2023 | 39,39 | 39,77 | +0,73% | 39,12 | 39,93 | 39,61 | 39,70 | 39,79 | 4.535 | 3.970.891.100 |
| 22/9/2023 | 39,39 | 39,48 | +0,48% | 39,04 | 39,83 | 39,52 | 39,41 | 39,56 | 5.405 | 3.587.954.500 |
| 21/9/2023 | 39,16 | 39,29 | -0,53% | 38,70 | 39,56 | 39,21 | 39,13 | 39,29 | 4.929 | 3.165.529.200 |
| 20/9/2023 | 39,50 | 39,50 | +0,08% | 39,27 | 40,09 | 39,71 | 39,50 | 39,51 | 4.920 | 3.893.360.300 |
| 19/9/2023 | 39,73 | 39,47 | -0,83% | 39,21 | 39,98 | 39,49 | 39,29 | 39,47 | 4.825 | 3.790.046.100 |
| 18/9/2023 | 39,88 | 39,80 | -0,60% | 39,63 | 40,07 | 39,82 | 39,78 | 39,84 | 2.759 | 5.225.191.300 |
| 15/9/2023 | 40,23 | 40,04 | -0,50% | 39,50 | 40,32 | 39,95 | 40,03 | 40,05 | 4.108 | 7.769.273.100 |
| 14/9/2023 | 40,33 | 40,24 | 0,00% | 39,81 | 40,64 | 40,16 | 40,18 | 40,24 | 6.979 | 5.313.535.300 |
| 13/9/2023 | 40,46 | 40,24 | -0,57% | 40,08 | 41,00 | 40,47 | 40,23 | 40,25 | 360 | 9.749.262.500 |
| 12/9/2023 | 39,82 | 40,47 | +2,20% | 39,46 | 40,98 | 40,49 | 40,47 | 40,49 | 183 | 8.849.183.400 |
| 11/9/2023 | 39,60 | 39,60 | 0,00% | 39,26 | 39,70 | 39,59 | 39,56 | 39,63 | 7.807 | 5.975.853.500 |