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.
TAEE11F - TAESA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 42,80 | 42,04 | -2,23% | 41,89 | 42,80 | 42,24 | 42,00 | 42,04 | 3.284 | 114.979.610 |
| 11/3/2026 | 42,63 | 43,00 | -0,05% | 42,30 | 43,27 | 42,90 | 43,00 | 43,02 | 2.881 | 116.545.732 |
| 10/3/2026 | 43,19 | 43,02 | +0,28% | 42,83 | 43,54 | 43,18 | 42,91 | 43,06 | 2.974 | 126.141.183 |
| 9/3/2026 | 42,69 | 42,90 | +0,80% | 42,30 | 43,12 | 42,63 | 42,90 | 42,91 | 4.170 | 161.555.603 |
| 6/3/2026 | 42,44 | 42,56 | +0,19% | 41,99 | 42,84 | 42,43 | 42,68 | 42,90 | 3.838 | 138.162.010 |
| 5/3/2026 | 43,19 | 42,48 | -1,64% | 41,98 | 43,41 | 42,51 | 42,38 | 42,59 | 4.015 | 138.032.890 |
| 4/3/2026 | 42,63 | 43,19 | +2,35% | 42,31 | 43,44 | 43,06 | 43,15 | 43,31 | 3.181 | 131.460.911 |
| 3/3/2026 | 43,20 | 42,20 | -2,97% | 41,47 | 43,20 | 42,11 | 42,08 | 42,27 | 5.751 | 214.399.974 |
| 2/3/2026 | 43,60 | 43,49 | -1,18% | 43,02 | 43,76 | 43,39 | 43,47 | 43,66 | 5.796 | 226.715.319 |
| 27/2/2026 | 44,39 | 44,01 | -1,50% | 43,80 | 44,65 | 44,07 | 43,97 | 44,09 | 3.769 | 134.898.272 |
| 26/2/2026 | 44,02 | 44,68 | +1,29% | 43,86 | 44,79 | 44,26 | 44,38 | 44,68 | 2.647 | 109.077.377 |
| 25/2/2026 | 45,15 | 44,11 | -2,28% | 43,83 | 45,31 | 44,37 | 44,10 | 44,20 | 3.562 | 140.041.582 |
| 24/2/2026 | 45,03 | 45,14 | +0,65% | 44,81 | 46,11 | 45,36 | 45,00 | 45,18 | 2.855 | 143.630.236 |
| 23/2/2026 | 45,10 | 44,85 | -0,33% | 44,70 | 45,59 | 45,10 | 44,83 | 44,95 | 3.955 | 195.145.588 |
| 20/2/2026 | 44,17 | 45,00 | +0,99% | 44,12 | 45,32 | 44,73 | 45,00 | 45,29 | 3.628 | 142.332.890 |
| 19/2/2026 | 43,68 | 44,56 | +2,08% | 43,51 | 44,60 | 44,23 | 44,47 | 44,57 | 3.113 | 123.508.589 |
| 18/2/2026 | 43,60 | 43,65 | -0,50% | 43,20 | 44,09 | 43,58 | 43,50 | 43,67 | 3.211 | 120.447.807 |
| 13/2/2026 | 43,77 | 43,87 | -1,53% | 43,00 | 43,87 | 43,53 | 43,75 | 43,87 | 3.021 | 121.765.922 |
| 11/2/2026 | 42,62 | 44,55 | +4,87% | 42,62 | 44,55 | 43,63 | 44,36 | 44,55 | 4.228 | 152.841.995 |
| 10/2/2026 | 42,50 | 42,48 | -0,05% | 42,03 | 42,85 | 42,40 | 42,47 | 42,48 | 3.473 | 123.866.186 |
| 9/2/2026 | 41,75 | 42,50 | +2,19% | 41,43 | 42,50 | 41,93 | 42,27 | 42,50 | 4.209 | 145.890.413 |
| 6/2/2026 | 41,78 | 41,59 | -0,45% | 41,35 | 42,00 | 41,70 | 41,50 | 41,59 | 3.832 | 119.416.703 |
| 5/2/2026 | 41,48 | 41,78 | +0,87% | 41,48 | 42,24 | 41,94 | 41,78 | 41,90 | 3.274 | 121.969.722 |
| 4/2/2026 | 42,07 | 41,42 | -2,77% | 40,92 | 42,38 | 41,53 | 41,25 | 41,42 | 4.784 | 154.333.683 |
| 3/2/2026 | 42,30 | 42,60 | +0,40% | 42,15 | 42,97 | 42,51 | 42,31 | 42,60 | 3.661 | 145.594.873 |
| 2/2/2026 | 41,83 | 42,43 | +1,51% | 41,60 | 42,44 | 42,11 | 42,43 | 42,45 | 5.139 | 190.681.154 |
| 30/1/2026 | 42,63 | 41,80 | -2,90% | 41,77 | 42,80 | 42,11 | 41,80 | 41,89 | 4.781 | 161.462.632 |
| 29/1/2026 | 43,55 | 43,05 | -1,03% | 42,28 | 43,55 | 42,82 | 42,93 | 43,05 | 4.337 | 173.541.607 |
| 28/1/2026 | 44,30 | 43,50 | -2,36% | 42,78 | 44,59 | 43,77 | 43,41 | 43,50 | 6.340 | 225.625.632 |
| 27/1/2026 | 43,28 | 44,55 | +2,72% | 43,14 | 44,55 | 44,13 | 44,42 | 44,55 | 3.472 | 151.293.723 |
| 26/1/2026 | 43,02 | 43,37 | +0,39% | 42,43 | 43,37 | 42,97 | 43,20 | 43,37 | 4.102 | 185.337.672 |
| 23/1/2026 | 42,14 | 43,20 | +2,18% | 41,80 | 43,36 | 42,47 | 42,92 | 43,20 | 3.419 | 140.862.818 |
| 22/1/2026 | 40,74 | 42,28 | +2,62% | 40,73 | 42,55 | 41,93 | 42,07 | 42,28 | 3.352 | 138.787.228 |
| 21/1/2026 | 40,05 | 41,20 | +3,00% | 40,00 | 41,25 | 40,66 | 41,03 | 41,20 | 2.949 | 119.673.266 |
| 20/1/2026 | 39,85 | 40,00 | +0,13% | 39,43 | 40,00 | 39,75 | 39,94 | 40,00 | 3.224 | 109.943.015 |
| 19/1/2026 | 39,45 | 39,95 | +0,91% | 39,42 | 39,97 | 39,77 | 39,85 | 39,95 | 3.525 | 128.842.593 |
| 16/1/2026 | 39,96 | 39,59 | -1,00% | 39,28 | 40,14 | 39,61 | 39,42 | 39,59 | 3.640 | 132.899.310 |
| 15/1/2026 | 39,81 | 39,99 | -0,03% | 39,75 | 40,10 | 39,95 | 39,88 | 39,99 | 3.617 | 116.067.196 |
| 14/1/2026 | 39,81 | 40,00 | +0,91% | 39,32 | 40,00 | 39,56 | 39,91 | 40,00 | 3.614 | 114.994.373 |
| 13/1/2026 | 39,86 | 39,64 | -1,42% | 39,42 | 40,02 | 39,64 | 39,55 | 39,64 | 4.803 | 138.906.721 |
| 12/1/2026 | 40,02 | 40,21 | -0,25% | 39,68 | 40,35 | 40,07 | 40,11 | 40,21 | 4.226 | 143.791.120 |
| 9/1/2026 | 40,55 | 40,31 | -0,59% | 39,91 | 40,89 | 40,26 | 40,20 | 40,31 | 4.388 | 133.479.638 |
| 8/1/2026 | 41,55 | 40,55 | -1,96% | 40,33 | 41,88 | 40,84 | 40,55 | 40,60 | 4.654 | 158.580.661 |
| 7/1/2026 | 42,08 | 41,36 | -2,22% | 41,33 | 42,21 | 41,80 | 41,36 | 41,55 | 3.730 | 119.652.442 |
| 6/1/2026 | 42,33 | 42,30 | -0,07% | 42,13 | 43,03 | 42,45 | 42,20 | 42,30 | 3.181 | 113.187.203 |
| 5/1/2026 | 42,13 | 42,33 | +0,52% | 41,97 | 42,59 | 42,37 | 42,30 | 42,33 | 4.317 | 151.744.342 |
| 2/1/2026 | 42,11 | 42,11 | -0,47% | 41,96 | 42,50 | 42,23 | 42,11 | 42,26 | 4.261 | 152.773.871 |
| 30/12/2025 | 41,54 | 42,31 | +1,95% | 41,53 | 42,73 | 42,32 | 42,31 | 42,45 | 3.128 | 122.635.349 |
| 29/12/2025 | 41,36 | 41,50 | 0,00% | 40,94 | 41,56 | 41,26 | 41,46 | 41,50 | 3.441 | 130.071.836 |
| 26/12/2025 | 40,90 | 41,50 | +2,04% | 40,56 | 41,50 | 40,96 | 41,30 | 41,50 | 3.530 | 114.166.409 |
| 23/12/2025 | 40,32 | 40,67 | +0,87% | 40,32 | 41,10 | 40,73 | 40,67 | 40,89 | 2.941 | 103.492.140 |
| 22/12/2025 | 41,08 | 40,32 | -1,42% | 40,03 | 41,08 | 40,37 | 40,27 | 40,32 | 4.803 | 148.630.060 |
| 19/12/2025 | 40,54 | 40,90 | +1,14% | 40,21 | 41,15 | 40,67 | 40,90 | 41,08 | 3.318 | 113.035.794 |
| 18/12/2025 | 40,60 | 40,44 | -0,05% | 40,14 | 40,77 | 40,35 | 40,30 | 40,44 | 2.951 | 108.733.780 |
| 17/12/2025 | 41,31 | 40,46 | -2,86% | 40,16 | 41,53 | 40,72 | 40,38 | 40,46 | 3.441 | 127.847.769 |
| 16/12/2025 | 42,01 | 41,65 | -2,02% | 41,30 | 42,50 | 41,66 | 41,37 | 41,65 | 3.693 | 125.206.037 |
| 15/12/2025 | 41,91 | 42,51 | +1,80% | 41,91 | 43,06 | 42,66 | 42,51 | 42,54 | 3.744 | 146.264.116 |
| 12/12/2025 | 41,71 | 41,76 | +0,75% | 41,54 | 42,12 | 41,82 | 41,72 | 41,76 | 2.668 | 92.400.665 |
| 11/12/2025 | 41,64 | 41,45 | -0,48% | 41,45 | 42,14 | 41,84 | 41,45 | 41,70 | 2.337 | 98.443.624 |
| 10/12/2025 | 41,33 | 41,65 | +1,31% | 41,11 | 42,17 | 41,66 | 41,65 | 41,84 | 2.531 | 110.929.883 |
| 9/12/2025 | 41,37 | 41,11 | -1,23% | 40,73 | 41,68 | 41,24 | 41,10 | 41,11 | 2.935 | 125.784.363 |
| 8/12/2025 | 41,48 | 41,62 | -0,22% | 41,00 | 42,48 | 41,60 | 41,62 | 41,65 | 4.383 | 152.279.483 |
| 5/12/2025 | 42,31 | 41,71 | -1,39% | 40,12 | 42,47 | 41,40 | 41,57 | 41,80 | 4.529 | 190.713.593 |
| 4/12/2025 | 41,95 | 42,30 | +1,27% | 41,95 | 42,53 | 42,25 | 42,30 | 42,38 | 3.000 | 123.152.765 |
| 3/12/2025 | 42,51 | 41,77 | -2,06% | 41,61 | 42,64 | 42,12 | 41,77 | 41,82 | 3.814 | 146.519.336 |
| 2/12/2025 | 42,51 | 42,65 | -0,16% | 42,23 | 42,72 | 42,48 | 42,48 | 42,65 | 3.815 | 151.005.070 |
| 1/12/2025 | 43,52 | 42,72 | -2,31% | 42,46 | 43,57 | 42,99 | 42,65 | 42,72 | 5.636 | 218.066.004 |
| 28/11/2025 | 43,51 | 43,73 | +0,41% | 43,39 | 44,09 | 43,71 | 43,65 | 43,73 | 4.000 | 140.418.036 |
| 27/11/2025 | 43,46 | 43,55 | -0,02% | 43,31 | 43,55 | 43,40 | 43,49 | 43,55 | 4.460 | 140.198.419 |
| 26/11/2025 | 43,06 | 43,56 | +1,78% | 42,97 | 43,70 | 43,45 | 43,29 | 43,56 | 2.402 | 105.209.178 |
| 25/11/2025 | 42,94 | 42,80 | -0,70% | 42,72 | 43,29 | 42,99 | 42,80 | 43,04 | 2.966 | 113.087.899 |
| 24/11/2025 | 42,00 | 43,10 | +1,17% | 41,94 | 43,15 | 42,73 | 42,95 | 43,10 | 3.176 | 154.028.966 |
| 21/11/2025 | 42,74 | 42,60 | -1,55% | 41,90 | 43,09 | 42,58 | 42,60 | 42,72 | 3.905 | 180.451.531 |
| 19/11/2025 | 44,40 | 43,27 | -2,63% | 42,98 | 44,40 | 43,34 | 43,15 | 43,30 | 3.726 | 156.559.639 |
| 18/11/2025 | 44,90 | 44,44 | -1,24% | 44,25 | 45,44 | 44,66 | 44,43 | 44,44 | 3.194 | 160.091.280 |
| 17/11/2025 | 44,24 | 45,00 | +0,31% | 43,87 | 45,34 | 44,73 | 44,85 | 45,00 | 4.392 | 246.380.454 |
| 14/11/2025 | 44,94 | 44,86 | +0,49% | 44,78 | 45,85 | 45,26 | 44,86 | 44,91 | 3.906 | 180.154.767 |
| 13/11/2025 | 44,89 | 44,64 | -0,80% | 44,28 | 45,30 | 44,99 | 44,64 | 44,90 | 3.906 | 198.592.679 |
| 12/11/2025 | 42,46 | 45,00 | +6,13% | 42,45 | 45,00 | 44,04 | 44,75 | 45,00 | 5.755 | 311.140.817 |
| 11/11/2025 | 41,16 | 42,40 | +3,16% | 41,01 | 42,83 | 42,10 | 42,32 | 42,40 | 4.225 | 180.624.602 |
| 10/11/2025 | 40,55 | 41,10 | +1,43% | 40,30 | 41,10 | 40,68 | 40,82 | 41,10 | 4.184 | 168.311.132 |
| 7/11/2025 | 40,24 | 40,52 | +1,00% | 40,14 | 40,63 | 40,35 | 40,33 | 40,52 | 3.156 | 131.558.554 |
| 6/11/2025 | 40,02 | 40,12 | +0,30% | 40,00 | 40,44 | 40,16 | 40,12 | 40,30 | 3.484 | 123.758.824 |
| 5/11/2025 | 39,46 | 40,00 | +1,50% | 39,41 | 40,00 | 39,78 | 39,86 | 40,00 | 3.252 | 128.214.466 |
| 4/11/2025 | 38,50 | 39,41 | +2,36% | 38,45 | 39,41 | 39,04 | 39,30 | 39,41 | 3.216 | 134.650.899 |
| 3/11/2025 | 38,10 | 38,50 | +1,05% | 37,88 | 38,52 | 38,23 | 38,43 | 38,50 | 4.313 | 162.872.357 |
| 31/10/2025 | 38,16 | 38,10 | -0,10% | 37,80 | 38,34 | 38,08 | 38,03 | 38,10 | 2.512 | 84.626.580 |
| 30/10/2025 | 37,60 | 38,14 | +1,22% | 37,56 | 38,22 | 38,01 | 38,12 | 38,14 | 2.468 | 91.311.270 |
| 29/10/2025 | 37,73 | 37,68 | -0,32% | 37,68 | 38,12 | 37,89 | 37,68 | 37,75 | 2.329 | 91.706.852 |
| 28/10/2025 | 37,50 | 37,80 | +1,39% | 37,35 | 37,81 | 37,64 | 37,78 | 37,80 | 2.994 | 94.319.826 |
| 27/10/2025 | 36,97 | 37,28 | +1,03% | 36,97 | 37,48 | 37,24 | 37,28 | 37,40 | 3.000 | 122.775.715 |
| 24/10/2025 | 36,81 | 36,90 | -0,22% | 36,71 | 37,15 | 36,88 | 36,83 | 36,90 | 2.348 | 88.456.180 |
| 23/10/2025 | 36,47 | 36,98 | +1,32% | 36,45 | 37,02 | 36,83 | 36,95 | 36,98 | 2.513 | 96.641.845 |
| 22/10/2025 | 36,43 | 36,50 | -0,27% | 36,21 | 36,60 | 36,43 | 36,50 | 36,51 | 2.696 | 108.787.439 |
| 21/10/2025 | 36,50 | 36,60 | -0,44% | 36,37 | 36,68 | 36,51 | 36,45 | 36,60 | 2.568 | 84.085.855 |
| 20/10/2025 | 36,65 | 36,76 | +0,30% | 36,50 | 36,97 | 36,72 | 36,75 | 36,76 | 3.469 | 113.264.372 |
| 17/10/2025 | 36,27 | 36,65 | +0,22% | 36,20 | 36,65 | 36,48 | 36,60 | 36,65 | 2.474 | 92.701.376 |
| 16/10/2025 | 36,17 | 36,57 | +0,69% | 36,11 | 36,61 | 36,42 | 36,44 | 36,57 | 2.637 | 97.835.686 |
| 15/10/2025 | 35,88 | 36,32 | +0,97% | 35,72 | 36,40 | 36,13 | 36,24 | 36,33 | 2.991 | 107.452.573 |
| 14/10/2025 | 35,90 | 35,97 | +0,28% | 35,83 | 36,20 | 36,00 | 35,91 | 35,97 | 3.348 | 106.903.455 |
| 13/10/2025 | 35,95 | 35,87 | +0,28% | 35,86 | 36,26 | 36,05 | 35,87 | 35,91 | 3.179 | 118.058.114 |
| 10/10/2025 | 35,91 | 35,77 | -0,45% | 35,60 | 36,23 | 35,87 | 35,77 | 36,00 | 3.275 | 108.871.236 |
| 9/10/2025 | 36,26 | 35,93 | -0,94% | 35,92 | 36,45 | 36,15 | 35,92 | 35,93 | 2.777 | 95.508.266 |
| 8/10/2025 | 36,10 | 36,27 | +0,89% | 36,01 | 36,46 | 36,20 | 36,24 | 36,27 | 3.232 | 113.486.286 |
| 7/10/2025 | 36,30 | 35,95 | -1,43% | 35,93 | 36,35 | 36,08 | 35,95 | 36,00 | 4.047 | 127.220.467 |
| 6/10/2025 | 36,70 | 36,47 | -0,63% | 36,25 | 36,85 | 36,44 | 36,38 | 36,47 | 3.961 | 119.577.447 |
| 3/10/2025 | 36,50 | 36,70 | -0,05% | 36,43 | 36,70 | 36,56 | 36,66 | 36,70 | 2.857 | 96.729.295 |
| 2/10/2025 | 36,93 | 36,72 | -0,49% | 36,62 | 36,95 | 36,76 | 36,70 | 36,72 | 3.135 | 98.584.911 |
| 1/10/2025 | 36,70 | 36,90 | +0,99% | 36,57 | 36,90 | 36,74 | 36,81 | 36,90 | 3.937 | 139.514.283 |
| 30/9/2025 | 36,76 | 36,54 | -1,00% | 36,54 | 37,17 | 36,81 | 36,54 | 36,69 | 3.653 | 128.755.683 |
| 29/9/2025 | 36,35 | 36,91 | +1,40% | 36,35 | 36,99 | 36,73 | 36,86 | 36,91 | 3.888 | 138.941.491 |
| 26/9/2025 | 36,15 | 36,40 | +0,83% | 36,15 | 36,40 | 36,30 | 36,31 | 36,40 | 2.336 | 83.738.752 |
| 25/9/2025 | 36,04 | 36,10 | +0,28% | 36,00 | 36,43 | 36,20 | 36,10 | 36,11 | 2.832 | 93.894.230 |
| 24/9/2025 | 36,10 | 36,00 | -0,58% | 35,90 | 36,25 | 36,02 | 36,00 | 36,02 | 3.138 | 100.385.785 |
| 23/9/2025 | 35,70 | 36,21 | +1,43% | 35,64 | 36,37 | 35,99 | 36,00 | 36,21 | 3.260 | 112.183.913 |
| 22/9/2025 | 35,59 | 35,70 | +0,22% | 35,45 | 35,79 | 35,62 | 35,63 | 35,70 | 3.839 | 119.370.805 |
| 19/9/2025 | 35,46 | 35,62 | +0,39% | 35,46 | 35,82 | 35,68 | 35,62 | 35,69 | 3.080 | 100.811.900 |
| 18/9/2025 | 35,54 | 35,48 | -0,48% | 35,38 | 35,57 | 35,48 | 35,48 | 35,53 | 3.062 | 99.360.936 |
| 17/9/2025 | 35,30 | 35,65 | +0,99% | 35,22 | 35,75 | 35,56 | 35,60 | 35,65 | 4.319 | 115.358.210 |
| 16/9/2025 | 35,00 | 35,30 | +0,23% | 34,99 | 35,30 | 35,19 | 35,22 | 35,30 | 3.232 | 102.144.927 |
| 15/9/2025 | 34,84 | 35,22 | +0,63% | 34,74 | 35,22 | 34,99 | 35,17 | 35,22 | 4.361 | 140.914.932 |
| 12/9/2025 | 34,84 | 35,00 | +0,29% | 34,71 | 35,00 | 34,85 | 34,95 | 35,00 | 3.681 | 104.545.698 |
| 11/9/2025 | 34,90 | 34,90 | +0,09% | 34,83 | 35,15 | 35,01 | 34,90 | 35,10 | 3.217 | 94.262.101 |
| 10/9/2025 | 34,91 | 34,87 | -0,37% | 34,71 | 35,20 | 34,88 | 34,85 | 34,87 | 3.648 | 112.617.858 |
| 9/9/2025 | 34,87 | 35,00 | +0,40% | 34,62 | 35,00 | 34,80 | 34,98 | 35,00 | 3.539 | 106.584.388 |
| 8/9/2025 | 34,79 | 34,86 | 0,00% | 34,64 | 35,07 | 34,85 | 34,86 | 34,93 | 5.131 | 150.704.038 |
| 5/9/2025 | 34,60 | 34,86 | +1,13% | 34,47 | 34,94 | 34,75 | 34,85 | 34,90 | 3.923 | 130.237.357 |
| 4/9/2025 | 34,29 | 34,47 | +0,55% | 34,15 | 34,55 | 34,38 | 34,47 | 34,52 | 3.160 | 102.537.292 |
| 3/9/2025 | 34,29 | 34,28 | +0,18% | 34,17 | 34,43 | 34,27 | 34,25 | 34,28 | 3.759 | 126.257.442 |
| 2/9/2025 | 34,44 | 34,22 | -1,07% | 34,20 | 34,58 | 34,30 | 34,22 | 34,36 | 6.823 | 160.974.113 |
| 1/9/2025 | 34,87 | 34,59 | -0,89% | 34,30 | 35,04 | 34,47 | 34,55 | 34,59 | 8.138 | 335.045.112 |
| 29/8/2025 | 34,73 | 34,90 | +0,75% | 34,59 | 34,94 | 34,80 | 34,84 | 34,90 | 4.122 | 121.771.099 |
| 28/8/2025 | 34,50 | 34,64 | +0,41% | 34,48 | 34,85 | 34,70 | 34,64 | 34,68 | 3.832 | 110.737.884 |
| 27/8/2025 | 34,14 | 34,50 | +0,88% | 34,12 | 34,67 | 34,34 | 34,43 | 34,50 | 5.663 | 151.309.615 |
| 26/8/2025 | 33,90 | 34,20 | +0,68% | 33,90 | 34,32 | 34,13 | 34,19 | 34,20 | 3.087 | 101.093.573 |
| 25/8/2025 | 33,84 | 33,97 | +0,95% | 33,81 | 34,09 | 33,96 | 33,97 | 33,99 | 3.929 | 127.437.932 |
| 22/8/2025 | 33,29 | 33,65 | +1,51% | 33,16 | 33,95 | 33,52 | 33,65 | 33,69 | 2.953 | 112.650.276 |
| 21/8/2025 | 33,20 | 33,15 | -0,54% | 33,14 | 33,50 | 33,28 | 33,15 | 33,28 | 3.402 | 101.496.122 |
| 20/8/2025 | 33,11 | 33,33 | +1,09% | 33,02 | 33,33 | 33,16 | 33,19 | 33,33 | 3.636 | 97.247.260 |
| 19/8/2025 | 32,91 | 32,97 | -3,88% | 32,84 | 33,15 | 32,99 | 32,97 | 33,00 | 5.452 | 165.056.455 |
| 18/8/2025 | 34,00 | 34,30 | +0,88% | 33,96 | 34,40 | 34,24 | 34,26 | 34,30 | 5.354 | 167.865.884 |
| 15/8/2025 | 33,54 | 34,00 | +1,31% | 33,54 | 34,11 | 33,91 | 33,98 | 34,00 | 4.316 | 133.296.302 |
| 14/8/2025 | 33,56 | 33,56 | +0,36% | 33,33 | 33,99 | 33,64 | 33,56 | 33,66 | 4.393 | 162.339.957 |
| 13/8/2025 | 33,60 | 33,44 | -1,21% | 33,18 | 33,69 | 33,35 | 33,43 | 33,44 | 5.214 | 127.545.507 |
| 12/8/2025 | 33,41 | 33,85 | +0,92% | 33,38 | 34,37 | 34,05 | 33,74 | 33,85 | 3.661 | 126.348.902 |
| 11/8/2025 | 33,58 | 33,54 | -0,30% | 33,25 | 33,79 | 33,47 | 33,51 | 33,54 | 4.964 | 131.003.873 |
| 8/8/2025 | 33,70 | 33,64 | +0,33% | 33,47 | 33,90 | 33,69 | 33,64 | 33,65 | 3.547 | 101.306.374 |
| 7/8/2025 | 33,45 | 33,53 | +0,39% | 33,39 | 33,76 | 33,57 | 33,53 | 33,60 | 3.997 | 118.888.116 |
| 6/8/2025 | 33,40 | 33,40 | +0,30% | 33,28 | 33,58 | 33,41 | 33,40 | 33,58 | 3.897 | 109.082.098 |
| 5/8/2025 | 33,34 | 33,30 | -0,39% | 33,28 | 33,76 | 33,45 | 33,30 | 33,35 | 3.680 | 99.922.254 |
| 4/8/2025 | 33,50 | 33,43 | -0,09% | 33,11 | 33,80 | 33,36 | 33,41 | 33,43 | 5.595 | 144.452.705 |
| 1/8/2025 | 33,49 | 33,46 | +0,39% | 33,32 | 33,96 | 33,63 | 33,46 | 33,50 | 3.948 | 120.101.139 |
| 31/7/2025 | 33,60 | 33,33 | -0,39% | 33,16 | 33,74 | 33,50 | 33,33 | 33,36 | 4.153 | 121.805.558 |
| 30/7/2025 | 33,43 | 33,46 | +0,18% | 33,25 | 33,94 | 33,45 | 33,46 | 33,63 | 3.093 | 95.415.329 |
| 29/7/2025 | 33,26 | 33,40 | +0,30% | 33,17 | 33,69 | 33,45 | 33,40 | 33,54 | 3.024 | 88.220.039 |
| 28/7/2025 | 33,49 | 33,30 | -0,80% | 33,20 | 33,74 | 33,37 | 33,29 | 33,30 | 4.174 | 115.531.580 |
| 25/7/2025 | 33,57 | 33,57 | -0,03% | 33,41 | 33,75 | 33,56 | 33,50 | 33,57 | 3.328 | 93.123.790 |
| 24/7/2025 | 33,68 | 33,58 | -0,53% | 33,43 | 33,80 | 33,63 | 33,58 | 33,62 | 2.925 | 86.028.092 |
| 23/7/2025 | 33,38 | 33,76 | +0,81% | 33,38 | 33,90 | 33,70 | 33,76 | 33,81 | 3.058 | 91.245.711 |
| 22/7/2025 | 33,79 | 33,49 | -1,35% | 33,41 | 34,27 | 33,85 | 33,49 | 33,50 | 3.597 | 109.935.262 |
| 21/7/2025 | 33,80 | 33,95 | -0,15% | 33,60 | 34,02 | 33,83 | 33,95 | 33,96 | 3.978 | 129.478.117 |
| 18/7/2025 | 33,50 | 34,00 | +1,40% | 33,33 | 34,00 | 33,67 | 33,86 | 34,00 | 3.630 | 113.807.595 |
| 17/7/2025 | 33,73 | 33,53 | -0,89% | 33,38 | 33,80 | 33,48 | 33,53 | 33,56 | 4.402 | 126.041.079 |
| 16/7/2025 | 33,82 | 33,83 | +0,59% | 33,49 | 33,83 | 33,60 | 33,72 | 33,83 | 4.026 | 125.042.448 |
| 15/7/2025 | 33,95 | 33,63 | -0,39% | 33,48 | 34,04 | 33,66 | 33,63 | 33,69 | 5.500 | 164.433.869 |
| 14/7/2025 | 34,04 | 33,76 | -1,20% | 33,62 | 34,07 | 33,82 | 33,75 | 33,76 | 6.456 | 183.746.477 |
| 11/7/2025 | 34,09 | 34,17 | +0,12% | 33,88 | 34,17 | 34,00 | 34,07 | 34,17 | 4.629 | 156.015.844 |
| 10/7/2025 | 34,20 | 34,13 | -0,90% | 34,04 | 34,37 | 34,18 | 34,12 | 34,13 | 4.410 | 131.924.392 |
| 9/7/2025 | 34,60 | 34,44 | -0,17% | 34,27 | 34,85 | 34,44 | 34,35 | 34,44 | 3.477 | 99.652.423 |
| 8/7/2025 | 34,75 | 34,50 | -1,43% | 34,41 | 34,99 | 34,57 | 34,49 | 34,50 | 4.257 | 124.961.023 |
| 7/7/2025 | 35,00 | 35,00 | +0,03% | 34,80 | 35,16 | 34,91 | 34,95 | 35,00 | 5.433 | 145.398.605 |
| 4/7/2025 | 35,06 | 34,99 | +0,23% | 34,86 | 35,19 | 35,01 | 34,99 | 35,05 | 3.955 | 110.144.677 |
| 3/7/2025 | 34,62 | 34,91 | +1,04% | 34,50 | 35,05 | 34,88 | 34,91 | 34,98 | 3.381 | 110.115.002 |
| 2/7/2025 | 35,11 | 34,55 | -1,29% | 34,35 | 35,20 | 34,55 | 34,50 | 34,55 | 5.085 | 150.034.446 |
| 1/7/2025 | 34,93 | 35,00 | +0,11% | 34,86 | 35,09 | 34,97 | 34,98 | 35,00 | 4.537 | 137.522.696 |
| 30/6/2025 | 34,40 | 34,96 | +1,22% | 34,27 | 34,96 | 34,68 | 34,84 | 34,96 | 4.649 | 144.088.171 |
| 27/6/2025 | 34,58 | 34,54 | -0,03% | 34,29 | 34,66 | 34,47 | 34,53 | 34,54 | 3.229 | 106.201.123 |
| 26/6/2025 | 34,46 | 34,55 | +0,44% | 34,40 | 34,77 | 34,60 | 34,55 | 34,60 | 3.221 | 93.907.921 |
| 25/6/2025 | 34,39 | 34,40 | +0,06% | 34,15 | 34,57 | 34,37 | 34,39 | 34,40 | 3.094 | 110.596.534 |
| 24/6/2025 | 34,35 | 34,38 | -0,03% | 34,23 | 34,64 | 34,45 | 34,37 | 34,38 | 2.711 | 88.582.330 |
| 23/6/2025 | 34,55 | 34,39 | -0,32% | 34,13 | 34,60 | 34,28 | 34,31 | 34,39 | 4.181 | 128.151.161 |
| 20/6/2025 | 34,26 | 34,50 | +0,55% | 34,10 | 34,50 | 34,27 | 34,30 | 34,50 | 3.864 | 119.529.436 |
| 18/6/2025 | 34,45 | 34,31 | -0,55% | 34,21 | 34,63 | 34,40 | 34,30 | 34,31 | 3.456 | 95.995.365 |
| 17/6/2025 | 34,70 | 34,50 | -0,06% | 34,20 | 34,70 | 34,37 | 34,50 | 34,55 | 3.968 | 111.171.260 |
| 16/6/2025 | 34,16 | 34,52 | +1,02% | 34,07 | 34,55 | 34,39 | 34,51 | 34,52 | 4.559 | 134.551.754 |
| 13/6/2025 | 34,00 | 34,17 | +0,21% | 33,69 | 34,26 | 34,01 | 34,17 | 34,18 | 3.902 | 112.606.297 |
| 12/6/2025 | 33,99 | 34,10 | +0,29% | 33,80 | 34,10 | 33,95 | 34,05 | 34,10 | 3.554 | 103.947.375 |
| 11/6/2025 | 34,21 | 34,00 | -0,03% | 33,86 | 34,25 | 34,02 | 33,99 | 34,00 | 3.811 | 109.394.213 |
| 10/6/2025 | 34,05 | 34,01 | +0,29% | 33,97 | 34,44 | 34,18 | 34,01 | 34,09 | 3.708 | 110.548.073 |
| 9/6/2025 | 34,30 | 33,91 | -1,28% | 33,75 | 34,37 | 33,98 | 33,91 | 33,93 | 6.263 | 171.297.579 |
| 6/6/2025 | 34,55 | 34,35 | -0,12% | 34,16 | 34,62 | 34,35 | 34,35 | 34,36 | 4.328 | 114.434.003 |
| 5/6/2025 | 34,83 | 34,39 | -0,86% | 34,30 | 34,99 | 34,58 | 34,38 | 34,39 | 4.075 | 116.185.044 |
| 4/6/2025 | 35,40 | 34,69 | -2,23% | 34,69 | 35,50 | 35,09 | 34,69 | 34,78 | 4.179 | 109.748.545 |
| 3/6/2025 | 34,86 | 35,48 | +1,87% | 34,81 | 35,54 | 35,27 | 35,47 | 35,48 | 3.837 | 122.201.344 |
| 2/6/2025 | 35,37 | 34,83 | -1,33% | 34,77 | 35,46 | 35,14 | 34,83 | 34,90 | 6.681 | 170.253.432 |
| 30/5/2025 | 35,50 | 35,30 | -1,31% | 35,30 | 35,84 | 35,52 | 35,30 | 35,39 | 4.630 | 134.211.658 |
| 29/5/2025 | 35,61 | 35,77 | +0,48% | 35,41 | 35,80 | 35,60 | 35,68 | 35,77 | 3.611 | 98.712.785 |
| 28/5/2025 | 36,43 | 35,60 | -2,79% | 35,00 | 36,50 | 35,63 | 35,53 | 35,60 | 7.630 | 220.156.843 |
| 27/5/2025 | 35,84 | 36,62 | +2,35% | 35,70 | 36,77 | 36,47 | 36,61 | 36,62 | 3.626 | 129.908.354 |
| 26/5/2025 | 35,62 | 35,78 | +0,45% | 35,56 | 35,99 | 35,80 | 35,78 | 35,86 | 3.243 | 102.141.569 |
| 23/5/2025 | 35,23 | 35,62 | +0,85% | 35,00 | 35,79 | 35,44 | 35,62 | 35,64 | 2.891 | 90.927.914 |
| 22/5/2025 | 35,35 | 35,32 | -0,51% | 35,29 | 35,77 | 35,48 | 35,32 | 35,46 | 2.887 | 90.539.110 |
| 21/5/2025 | 35,80 | 35,50 | -1,36% | 35,35 | 35,85 | 35,55 | 35,45 | 35,50 | 2.955 | 92.940.046 |
| 20/5/2025 | 35,60 | 35,99 | +0,39% | 35,44 | 35,99 | 35,76 | 35,90 | 35,99 | 3.425 | 103.054.300 |
| 19/5/2025 | 35,20 | 35,85 | +0,99% | 35,18 | 35,89 | 35,57 | 35,83 | 35,85 | 4.097 | 121.080.000 |
| 16/5/2025 | 35,43 | 35,50 | +0,11% | 35,00 | 35,53 | 35,26 | 35,40 | 35,50 | 3.353 | 123.927.401 |
| 15/5/2025 | 34,94 | 35,46 | +1,31% | 34,87 | 35,60 | 35,28 | 35,45 | 35,46 | 3.925 | 114.323.913 |
| 14/5/2025 | 34,85 | 35,00 | +0,29% | 34,42 | 35,00 | 34,76 | 34,94 | 35,00 | 4.257 | 118.647.908 |
| 13/5/2025 | 34,86 | 34,90 | -1,41% | 34,58 | 35,07 | 34,83 | 34,89 | 34,90 | 3.630 | 111.725.169 |
| 12/5/2025 | 35,67 | 35,40 | -0,95% | 35,11 | 35,69 | 35,34 | 35,39 | 35,40 | 5.048 | 159.680.339 |
| 9/5/2025 | 36,00 | 35,74 | -0,61% | 35,66 | 36,17 | 35,85 | 35,74 | 35,75 | 3.945 | 122.745.377 |
| 8/5/2025 | 34,96 | 35,96 | +2,74% | 34,85 | 36,20 | 35,69 | 35,91 | 35,96 | 3.416 | 121.363.033 |
| 7/5/2025 | 35,19 | 35,00 | -0,85% | 34,82 | 35,25 | 34,96 | 34,93 | 35,00 | 3.979 | 106.275.497 |
| 6/5/2025 | 35,38 | 35,30 | -0,48% | 35,12 | 35,38 | 35,23 | 35,28 | 35,30 | 4.057 | 102.978.098 |
| 5/5/2025 | 35,40 | 35,47 | -0,06% | 35,17 | 35,62 | 35,39 | 35,29 | 35,47 | 5.161 | 143.432.440 |
| 2/5/2025 | 35,92 | 35,49 | -1,64% | 35,41 | 35,92 | 35,55 | 35,49 | 35,51 | 4.407 | 130.498.991 |
| 29/4/2025 | 36,00 | 36,08 | -0,06% | 35,95 | 36,55 | 36,29 | 36,08 | 36,15 | 3.604 | 124.093.324 |
| 28/4/2025 | 35,97 | 36,10 | +0,61% | 35,81 | 36,20 | 36,04 | 36,07 | 36,10 | 4.101 | 131.823.169 |
| 25/4/2025 | 36,11 | 35,88 | -0,86% | 34,00 | 36,37 | 35,66 | 35,87 | 35,88 | 5.352 | 320.440.096 |
| 24/4/2025 | 35,34 | 36,19 | +2,06% | 35,30 | 36,33 | 35,98 | 36,06 | 36,19 | 3.612 | 160.584.274 |
| 23/4/2025 | 34,86 | 35,46 | +1,75% | 34,50 | 35,54 | 35,22 | 35,45 | 35,46 | 3.839 | 127.901.346 |
| 22/4/2025 | 34,50 | 34,85 | +0,72% | 34,43 | 34,93 | 34,67 | 34,80 | 34,85 | 4.843 | 145.614.181 |
| 17/4/2025 | 34,60 | 34,60 | +0,87% | 34,27 | 34,70 | 34,53 | 34,60 | 34,65 | 2.715 | 86.307.310 |
| 16/4/2025 | 34,45 | 34,30 | -0,41% | 34,16 | 34,54 | 34,32 | 34,30 | 34,34 | 3.611 | 101.478.677 |
| 15/4/2025 | 34,41 | 34,44 | +0,03% | 34,16 | 34,68 | 34,50 | 34,44 | 34,45 | 3.505 | 102.511.055 |
| 14/4/2025 | 34,20 | 34,43 | +0,97% | 33,95 | 34,53 | 34,17 | 34,43 | 34,45 | 4.409 | 121.933.998 |
| 11/4/2025 | 34,18 | 34,10 | +0,38% | 33,96 | 34,30 | 34,13 | 34,10 | 34,14 | 3.293 | 117.903.998 |
| 10/4/2025 | 34,20 | 33,97 | -1,25% | 33,83 | 34,30 | 34,01 | 33,96 | 34,04 | 3.540 | 108.782.184 |
| 9/4/2025 | 34,02 | 34,40 | +0,97% | 33,68 | 34,77 | 34,16 | 34,33 | 34,40 | 4.116 | 128.570.208 |
| 8/4/2025 | 33,91 | 34,07 | +0,35% | 33,89 | 34,30 | 34,05 | 34,07 | 34,08 | 3.607 | 112.183.549 |
| 7/4/2025 | 34,27 | 33,95 | -1,02% | 33,72 | 34,40 | 33,92 | 33,90 | 33,95 | 5.892 | 184.731.094 |
| 4/4/2025 | 34,10 | 34,30 | +0,20% | 34,00 | 34,57 | 34,32 | 34,30 | 34,33 | 4.008 | 132.431.205 |
| 3/4/2025 | 33,69 | 34,23 | +1,03% | 33,69 | 34,58 | 34,35 | 34,23 | 34,38 | 3.886 | 128.880.533 |
| 2/4/2025 | 33,99 | 33,88 | -0,35% | 33,86 | 34,19 | 33,99 | 33,88 | 33,95 | 3.623 | 113.066.865 |
| 1/4/2025 | 33,64 | 34,00 | +0,44% | 33,55 | 34,21 | 33,91 | 34,00 | 34,01 | 4.521 | 132.278.304 |
| 31/3/2025 | 34,02 | 33,85 | -0,47% | 33,85 | 34,34 | 34,09 | 33,85 | 33,94 | 4.786 | 146.247.218 |
| 28/3/2025 | 33,80 | 34,01 | +0,38% | 33,76 | 34,27 | 33,93 | 33,99 | 34,01 | 3.670 | 124.651.091 |
| 27/3/2025 | 34,10 | 33,88 | -0,47% | 33,81 | 34,20 | 33,96 | 33,88 | 33,89 | 4.167 | 130.704.456 |
| 26/3/2025 | 33,96 | 34,04 | +0,21% | 33,90 | 34,08 | 33,99 | 34,02 | 34,04 | 3.900 | 115.713.410 |
| 25/3/2025 | 34,35 | 33,97 | -0,79% | 33,97 | 34,60 | 34,09 | 33,97 | 34,00 | 4.967 | 166.810.856 |
| 24/3/2025 | 34,59 | 34,24 | -1,10% | 34,15 | 34,70 | 34,51 | 34,24 | 34,30 | 6.599 | 144.396.830 |
| 21/3/2025 | 34,65 | 34,62 | 0,00% | 34,62 | 34,86 | 34,76 | 34,62 | 34,64 | 4.676 | 152.146.671 |
| 20/3/2025 | 34,44 | 34,62 | +0,44% | 34,37 | 34,75 | 34,53 | 34,62 | 34,64 | 4.792 | 153.678.489 |
| 19/3/2025 | 34,36 | 34,47 | -0,23% | 33,76 | 34,54 | 34,17 | 34,34 | 34,47 | 4.525 | 180.454.741 |
| 18/3/2025 | 34,45 | 34,55 | +0,09% | 34,38 | 34,63 | 34,47 | 34,41 | 34,55 | 4.415 | 125.468.429 |
| 17/3/2025 | 34,07 | 34,52 | +1,26% | 34,00 | 34,61 | 34,31 | 34,49 | 34,52 | 4.942 | 148.072.978 |
| 14/3/2025 | 33,66 | 34,09 | +1,28% | 33,59 | 34,24 | 33,99 | 34,09 | 34,10 | 4.768 | 143.062.915 |
| 13/3/2025 | 33,22 | 33,66 | +1,20% | 33,07 | 33,69 | 33,45 | 33,66 | 33,67 | 3.721 | 106.578.051 |
| 12/3/2025 | 33,52 | 33,26 | -0,51% | 33,07 | 33,52 | 33,25 | 33,26 | 33,29 | 4.332 | 120.806.167 |
| 11/3/2025 | 33,52 | 33,43 | -0,30% | 33,15 | 33,52 | 33,31 | 33,40 | 33,43 | 4.370 | 122.092.392 |
| 10/3/2025 | 33,26 | 33,53 | +0,63% | 33,14 | 33,58 | 33,38 | 33,53 | 33,54 | 5.693 | 155.419.562 |
| 7/3/2025 | 32,97 | 33,32 | +0,42% | 32,73 | 33,44 | 33,05 | 33,32 | 33,36 | 6.110 | 168.751.288 |
| 6/3/2025 | 33,01 | 33,18 | +0,24% | 32,70 | 33,18 | 32,92 | 33,10 | 33,18 | 7.539 | 208.439.371 |
| 5/3/2025 | 32,80 | 33,10 | +0,42% | 32,62 | 33,10 | 32,86 | 32,88 | 33,10 | 4.551 | 134.474.227 |
| 28/2/2025 | 33,06 | 32,96 | -0,33% | 32,66 | 33,06 | 32,88 | 32,96 | 32,97 | 5.911 | 164.137.016 |
| 27/2/2025 | 33,02 | 33,07 | +0,21% | 32,91 | 33,23 | 33,03 | 32,95 | 33,07 | 4.426 | 111.730.841 |
| 26/2/2025 | 33,25 | 33,00 | -0,57% | 32,93 | 33,30 | 33,07 | 33,00 | 33,02 | 4.010 | 111.630.213 |
| 25/2/2025 | 32,77 | 33,19 | +1,81% | 32,75 | 33,23 | 33,01 | 33,09 | 33,19 | 5.105 | 105.671.401 |
| 24/2/2025 | 32,90 | 32,60 | -0,85% | 32,60 | 33,11 | 32,80 | 32,60 | 32,88 | 8.723 | 161.484.807 |
| 21/2/2025 | 32,68 | 32,88 | +0,31% | 32,62 | 32,91 | 32,80 | 32,82 | 32,88 | 4.179 | 126.460.845 |
| 20/2/2025 | 32,82 | 32,78 | +0,37% | 32,56 | 32,85 | 32,69 | 32,75 | 32,78 | 4.640 | 129.253.765 |
| 19/2/2025 | 32,84 | 32,66 | -1,03% | 32,62 | 32,92 | 32,78 | 32,66 | 32,76 | 4.998 | 132.043.866 |
| 18/2/2025 | 33,13 | 33,00 | -0,42% | 32,69 | 33,14 | 32,89 | 32,86 | 33,00 | 5.560 | 171.647.763 |
| 17/2/2025 | 33,50 | 33,14 | -0,54% | 33,06 | 33,52 | 33,30 | 33,14 | 33,15 | 5.380 | 164.559.814 |
| 14/2/2025 | 32,78 | 33,32 | +2,02% | 32,74 | 33,56 | 33,13 | 33,32 | 33,39 | 4.675 | 120.800.083 |
| 13/2/2025 | 32,75 | 32,66 | -0,46% | 32,54 | 32,89 | 32,70 | 32,66 | 32,74 | 4.587 | 115.334.383 |
| 12/2/2025 | 33,08 | 32,81 | -0,82% | 32,75 | 33,21 | 32,87 | 32,81 | 32,89 | 5.200 | 143.460.937 |
| 11/2/2025 | 32,91 | 33,08 | +0,30% | 32,90 | 33,23 | 33,10 | 33,08 | 33,16 | 3.818 | 108.690.545 |
| 10/2/2025 | 32,98 | 32,98 | -0,18% | 32,89 | 33,25 | 33,01 | 32,98 | 33,12 | 5.897 | 144.579.804 |
| 7/2/2025 | 33,21 | 33,04 | -0,51% | 32,86 | 33,31 | 33,06 | 33,00 | 33,04 | 5.239 | 136.640.848 |
| 6/2/2025 | 33,06 | 33,21 | +0,58% | 32,86 | 33,21 | 33,03 | 33,19 | 33,21 | 5.368 | 139.252.071 |
| 5/2/2025 | 33,40 | 33,02 | -1,46% | 33,02 | 33,58 | 33,25 | 33,02 | 33,12 | 5.511 | 134.034.460 |
| 4/2/2025 | 33,45 | 33,51 | -0,06% | 33,18 | 33,71 | 33,39 | 33,50 | 33,51 | 4.269 | 134.818.233 |
| 3/2/2025 | 33,51 | 33,53 | -0,47% | 33,29 | 33,80 | 33,58 | 33,37 | 33,53 | 7.515 | 183.909.903 |
| 31/1/2025 | 33,21 | 33,69 | +1,63% | 33,19 | 33,83 | 33,61 | 33,62 | 33,69 | 5.831 | 164.431.107 |
| 30/1/2025 | 32,41 | 33,15 | +1,69% | 32,37 | 33,23 | 32,87 | 33,11 | 33,15 | 5.678 | 141.758.339 |
| 29/1/2025 | 32,50 | 32,60 | +0,22% | 32,42 | 32,80 | 32,62 | 32,53 | 32,60 | 8.746 | 208.205.118 |
| 28/1/2025 | 32,83 | 32,53 | 0,00% | 32,43 | 32,83 | 32,53 | 32,53 | 32,59 | 4.217 | 120.942.011 |
| 27/1/2025 | 31,85 | 32,53 | +2,14% | 31,85 | 32,67 | 32,33 | 32,53 | 32,62 | 5.369 | 145.212.630 |
| 24/1/2025 | 32,20 | 31,85 | -0,93% | 31,79 | 32,30 | 31,92 | 31,85 | 32,06 | 7.481 | 246.797.704 |
| 23/1/2025 | 32,89 | 32,15 | -1,98% | 31,98 | 32,95 | 32,39 | 32,15 | 32,24 | 7.520 | 243.269.647 |
| 22/1/2025 | 33,13 | 32,80 | -0,67% | 32,78 | 33,20 | 32,98 | 32,78 | 32,80 | 4.359 | 133.809.365 |
| 21/1/2025 | 32,91 | 33,02 | +0,06% | 32,73 | 33,18 | 33,01 | 33,02 | 33,09 | 4.964 | 111.859.858 |
| 20/1/2025 | 32,64 | 33,00 | +0,64% | 32,47 | 33,00 | 32,76 | 32,90 | 33,00 | 7.639 | 153.973.676 |
| 17/1/2025 | 32,50 | 32,79 | +1,02% | 32,32 | 32,92 | 32,59 | 32,73 | 32,79 | 4.521 | 126.220.876 |
| 16/1/2025 | 32,60 | 32,46 | -0,67% | 32,31 | 32,60 | 32,47 | 32,46 | 32,47 | 5.396 | 147.996.877 |
| 15/1/2025 | 32,50 | 32,68 | +0,65% | 32,30 | 32,81 | 32,49 | 32,65 | 32,68 | 5.979 | 168.812.582 |
| 14/1/2025 | 32,18 | 32,47 | +0,22% | 32,06 | 32,56 | 32,29 | 32,46 | 32,47 | 4.961 | 137.201.606 |
| 13/1/2025 | 32,74 | 32,40 | -0,80% | 32,15 | 32,80 | 32,39 | 32,30 | 32,40 | 8.468 | 240.639.408 |
| 10/1/2025 | 32,94 | 32,66 | -0,94% | 32,62 | 32,94 | 32,73 | 32,66 | 32,88 | 5.629 | 170.986.662 |
| 9/1/2025 | 33,00 | 32,97 | +0,03% | 32,88 | 33,45 | 33,01 | 32,97 | 33,19 | 5.103 | 138.223.277 |
| 8/1/2025 | 33,50 | 32,96 | -1,38% | 32,94 | 33,69 | 33,15 | 32,96 | 33,07 | 5.916 | 166.339.341 |
| 7/1/2025 | 32,70 | 33,42 | +1,80% | 32,70 | 33,92 | 33,05 | 33,42 | 33,45 | 6.473 | 162.175.419 |
| 6/1/2025 | 32,34 | 32,83 | +1,64% | 32,26 | 32,83 | 32,57 | 32,71 | 32,83 | 7.069 | 188.135.441 |
| 3/1/2025 | 32,92 | 32,30 | -1,58% | 32,30 | 33,14 | 32,50 | 32,30 | 32,42 | 9.666 | 312.343.898 |
| 2/1/2025 | 32,90 | 32,82 | -0,58% | 32,61 | 33,07 | 32,79 | 32,81 | 33,00 | 9.823 | 237.227.500 |
| 30/12/2024 | 33,15 | 33,01 | +0,03% | 32,73 | 33,31 | 32,89 | 32,98 | 33,01 | 7.677 | 217.001.103 |
| 27/12/2024 | 33,17 | 33,00 | -0,03% | 32,94 | 33,34 | 33,13 | 32,95 | 33,00 | 5.628 | 176.113.349 |
| 26/12/2024 | 32,70 | 33,01 | +1,38% | 32,60 | 33,08 | 32,81 | 33,01 | 33,03 | 6.951 | 209.591.053 |
| 23/12/2024 | 33,53 | 32,56 | -3,38% | 32,55 | 33,71 | 33,04 | 32,56 | 32,76 | 10.920 | 326.816.732 |
| 20/12/2024 | 33,06 | 33,70 | +1,60% | 33,05 | 33,80 | 33,39 | 33,70 | 33,80 | 5.981 | 169.820.276 |
| 19/12/2024 | 32,74 | 33,17 | +1,44% | 32,74 | 33,19 | 32,98 | 33,07 | 33,17 | 5.702 | 191.461.224 |
| 18/12/2024 | 33,94 | 32,70 | -3,43% | 32,70 | 33,94 | 33,27 | 32,70 | 32,73 | 9.163 | 296.779.956 |
| 17/12/2024 | 33,90 | 33,86 | +0,50% | 33,71 | 34,11 | 33,88 | 33,86 | 33,93 | 4.993 | 141.366.553 |
| 16/12/2024 | 33,80 | 33,69 | -0,33% | 33,65 | 34,00 | 33,79 | 33,69 | 33,83 | 6.572 | 189.767.378 |
| 13/12/2024 | 34,03 | 33,80 | -0,88% | 33,80 | 34,49 | 34,00 | 33,80 | 34,03 | 6.038 | 169.572.019 |
| 12/12/2024 | 34,24 | 34,10 | -0,61% | 33,88 | 34,44 | 34,07 | 34,08 | 34,12 | 4.431 | 141.011.772 |
| 11/12/2024 | 34,20 | 34,31 | +0,15% | 34,01 | 34,85 | 34,29 | 34,31 | 34,44 | 4.801 | 181.943.899 |
| 10/12/2024 | 34,24 | 34,26 | +0,09% | 34,01 | 34,45 | 34,20 | 34,25 | 34,26 | 4.557 | 134.309.359 |
| 9/12/2024 | 34,20 | 34,23 | +0,09% | 33,72 | 34,28 | 33,98 | 34,15 | 34,23 | 7.307 | 223.293.413 |
| 6/12/2024 | 34,42 | 34,20 | 0,00% | 34,10 | 34,50 | 34,24 | 34,18 | 34,20 | 5.588 | 142.604.364 |
| 5/12/2024 | 34,18 | 34,20 | +0,65% | 34,14 | 34,50 | 34,39 | 34,20 | 34,33 | 4.406 | 134.092.206 |
| 4/12/2024 | 34,09 | 33,98 | -0,32% | 33,95 | 34,20 | 34,05 | 33,98 | 34,09 | 4.416 | 137.856.630 |
| 3/12/2024 | 34,25 | 34,09 | -0,20% | 34,02 | 34,50 | 34,22 | 34,09 | 34,11 | 5.195 | 141.483.876 |
| 2/12/2024 | 33,90 | 34,16 | +0,86% | 33,87 | 34,40 | 34,11 | 34,16 | 34,20 | 7.574 | 209.429.324 |
| 29/11/2024 | 33,60 | 33,87 | +0,83% | 33,50 | 34,00 | 33,67 | 33,87 | 34,00 | 7.988 | 272.791.420 |
| 28/11/2024 | 34,02 | 33,59 | -1,26% | 33,55 | 34,24 | 33,80 | 33,59 | 33,60 | 8.019 | 270.816.309 |
| 27/11/2024 | 34,50 | 34,02 | -0,87% | 33,94 | 34,67 | 34,31 | 34,02 | 34,08 | 7.535 | 201.420.442 |
| 26/11/2024 | 34,27 | 34,32 | -0,95% | 34,21 | 34,63 | 34,44 | 34,32 | 34,35 | 3.865 | 116.386.805 |
| 25/11/2024 | 34,30 | 34,65 | +1,79% | 34,12 | 34,65 | 34,31 | 34,60 | 34,65 | 4.927 | 161.963.741 |
| 22/11/2024 | 33,87 | 34,04 | +0,41% | 33,87 | 34,23 | 34,00 | 34,04 | 34,22 | 3.951 | 122.351.905 |
| 21/11/2024 | 34,30 | 33,90 | -1,02% | 33,84 | 34,30 | 34,04 | 33,90 | 33,91 | 6.276 | 169.370.810 |
| 19/11/2024 | 34,08 | 34,25 | +0,03% | 33,97 | 34,37 | 34,14 | 34,24 | 34,25 | 4.132 | 132.691.592 |
| 18/11/2024 | 33,74 | 34,24 | +1,45% | 33,62 | 34,31 | 34,01 | 33,92 | 34,24 | 6.351 | 226.248.156 |
| 14/11/2024 | 34,10 | 33,75 | -0,85% | 33,75 | 34,21 | 34,04 | 33,75 | 33,83 | 9.170 | 214.148.537 |
| 13/11/2024 | 34,11 | 34,04 | -0,15% | 33,91 | 34,21 | 34,08 | 34,04 | 34,15 | 5.169 | 156.459.491 |
| 12/11/2024 | 34,60 | 34,09 | -3,70% | 34,00 | 34,61 | 34,36 | 34,08 | 34,09 | 6.397 | 178.954.737 |
| 11/11/2024 | 35,00 | 35,40 | +1,03% | 34,98 | 35,40 | 35,18 | 35,35 | 35,40 | 6.942 | 247.203.404 |
| 8/11/2024 | 35,17 | 35,04 | +0,63% | 34,67 | 35,68 | 35,05 | 35,01 | 35,04 | 5.431 | 180.916.111 |
| 7/11/2024 | 34,80 | 34,82 | +0,12% | 34,78 | 35,68 | 35,16 | 34,82 | 34,90 | 5.583 | 170.858.302 |
| 6/11/2024 | 34,68 | 34,78 | +0,12% | 34,38 | 34,83 | 34,65 | 34,66 | 34,78 | 4.438 | 143.864.764 |
| 5/11/2024 | 34,95 | 34,74 | -0,74% | 34,64 | 35,02 | 34,75 | 34,73 | 34,74 | 4.897 | 171.560.137 |
| 4/11/2024 | 34,63 | 35,00 | +0,46% | 34,63 | 35,07 | 34,92 | 34,94 | 35,00 | 4.763 | 145.708.474 |
| 1/11/2024 | 35,04 | 34,84 | -0,60% | 34,70 | 35,06 | 34,85 | 34,77 | 34,84 | 6.285 | 136.830.687 |
| 31/10/2024 | 34,75 | 35,05 | +0,57% | 34,75 | 35,16 | 34,99 | 35,05 | 35,07 | 3.667 | 111.152.880 |
| 30/10/2024 | 34,51 | 34,85 | +0,87% | 34,51 | 34,85 | 34,69 | 34,81 | 34,85 | 3.256 | 102.892.816 |
| 29/10/2024 | 34,50 | 34,55 | +0,03% | 34,44 | 34,64 | 34,51 | 34,54 | 34,55 | 3.474 | 114.872.310 |
| 28/10/2024 | 34,45 | 34,54 | +0,61% | 34,35 | 34,54 | 34,46 | 34,53 | 34,54 | 4.116 | 125.842.454 |
| 25/10/2024 | 34,45 | 34,33 | -0,38% | 34,23 | 34,49 | 34,31 | 34,33 | 34,37 | 4.136 | 107.038.999 |
| 24/10/2024 | 34,34 | 34,46 | +0,47% | 34,21 | 34,46 | 34,29 | 34,44 | 34,46 | 3.318 | 95.227.687 |
| 23/10/2024 | 34,38 | 34,30 | -0,29% | 34,16 | 34,41 | 34,27 | 34,30 | 34,31 | 4.214 | 112.861.634 |
| 22/10/2024 | 34,71 | 34,40 | -1,01% | 34,24 | 34,84 | 34,39 | 34,40 | 34,46 | 4.426 | 127.180.464 |
| 21/10/2024 | 34,89 | 34,75 | -0,09% | 34,57 | 34,90 | 34,70 | 34,73 | 34,75 | 5.046 | 144.489.803 |
| 18/10/2024 | 34,81 | 34,78 | +0,23% | 34,53 | 34,97 | 34,65 | 34,72 | 34,78 | 4.166 | 115.442.539 |
| 17/10/2024 | 34,90 | 34,70 | -0,89% | 34,57 | 34,95 | 34,72 | 34,70 | 34,72 | 4.241 | 124.059.637 |
| 16/10/2024 | 34,79 | 35,01 | +0,92% | 34,76 | 35,34 | 35,09 | 35,00 | 35,01 | 4.710 | 167.489.088 |
| 15/10/2024 | 34,45 | 34,69 | +0,55% | 34,40 | 34,82 | 34,68 | 34,68 | 34,69 | 5.187 | 125.542.987 |
| 14/10/2024 | 34,18 | 34,50 | +0,82% | 34,18 | 34,55 | 34,35 | 34,48 | 34,50 | 5.718 | 139.217.385 |
| 11/10/2024 | 34,44 | 34,22 | -0,52% | 34,19 | 34,52 | 34,30 | 34,21 | 34,22 | 5.161 | 140.058.405 |
| 10/10/2024 | 34,30 | 34,40 | +0,32% | 34,27 | 34,74 | 34,49 | 34,40 | 34,46 | 4.414 | 115.931.305 |
| 9/10/2024 | 34,45 | 34,29 | -0,75% | 34,25 | 34,55 | 34,37 | 34,29 | 34,32 | 5.469 | 132.508.290 |
| 8/10/2024 | 34,60 | 34,55 | 0,00% | 34,31 | 34,65 | 34,51 | 34,55 | 34,56 | 5.332 | 133.725.869 |
| 7/10/2024 | 34,39 | 34,55 | +0,73% | 34,30 | 34,69 | 34,56 | 34,55 | 34,57 | 6.076 | 158.157.729 |
| 4/10/2024 | 34,26 | 34,30 | +0,29% | 34,12 | 34,40 | 34,24 | 34,27 | 34,30 | 5.693 | 145.097.523 |
| 3/10/2024 | 34,50 | 34,20 | -0,93% | 34,15 | 34,54 | 34,28 | 34,20 | 34,21 | 5.651 | 169.279.381 |
| 2/10/2024 | 34,30 | 34,52 | +0,76% | 34,29 | 34,70 | 34,57 | 34,52 | 34,55 | 4.791 | 128.770.783 |
| 1/10/2024 | 34,26 | 34,26 | 0,00% | 34,22 | 34,56 | 34,34 | 34,26 | 34,30 | 5.905 | 182.988.542 |
| 30/9/2024 | 34,24 | 34,26 | 0,00% | 34,11 | 34,51 | 34,28 | 34,26 | 34,32 | 5.576 | 168.337.431 |
| 26/9/2024 | 34,11 | 34,26 | +0,38% | 34,11 | 34,35 | 34,26 | 34,26 | 34,33 | 3.662 | 123.834.714 |
| 25/9/2024 | 34,29 | 34,13 | -0,67% | 34,13 | 34,44 | 34,27 | 34,13 | 34,18 | 4.948 | 138.490.640 |
| 24/9/2024 | 34,45 | 34,36 | +0,15% | 34,29 | 34,70 | 34,44 | 34,34 | 34,36 | 4.511 | 135.078.297 |
| 23/9/2024 | 34,32 | 34,31 | -0,23% | 34,06 | 34,80 | 34,24 | 34,29 | 34,31 | 6.769 | 192.159.310 |
| 20/9/2024 | 34,45 | 34,39 | -0,09% | 34,10 | 34,78 | 34,31 | 34,38 | 34,39 | 6.686 | 218.728.192 |
| 19/9/2024 | 34,58 | 34,42 | -0,20% | 34,42 | 34,75 | 34,59 | 34,42 | 34,44 | 5.073 | 173.014.272 |
| 18/9/2024 | 34,65 | 34,49 | -0,55% | 34,49 | 34,87 | 34,67 | 34,48 | 34,49 | 5.662 | 194.027.394 |
| 17/9/2024 | 35,17 | 34,68 | -1,84% | 34,63 | 35,23 | 34,77 | 34,67 | 34,70 | 6.925 | 229.468.728 |
| 16/9/2024 | 35,20 | 35,33 | +0,37% | 35,16 | 35,50 | 35,31 | 35,33 | 35,35 | 5.419 | 149.361.902 |
| 13/9/2024 | 35,10 | 35,20 | -0,17% | 35,07 | 35,45 | 35,30 | 35,20 | 35,28 | 4.850 | 129.404.776 |
| 12/9/2024 | 35,30 | 35,26 | 0,00% | 35,06 | 35,50 | 35,17 | 35,21 | 35,26 | 4.785 | 130.968.393 |
| 11/9/2024 | 35,66 | 35,26 | -1,12% | 35,22 | 35,73 | 35,38 | 35,26 | 35,34 | 5.550 | 169.762.143 |
| 10/9/2024 | 35,67 | 35,66 | -0,11% | 35,52 | 35,79 | 35,63 | 35,66 | 35,69 | 5.061 | 127.384.304 |
| 9/9/2024 | 35,86 | 35,70 | -0,06% | 35,70 | 35,99 | 35,81 | 35,70 | 35,77 | 6.315 | 162.585.853 |
| 6/9/2024 | 35,90 | 35,72 | -0,70% | 35,61 | 36,14 | 35,81 | 35,72 | 35,78 | 5.674 | 147.812.582 |
| 5/9/2024 | 36,34 | 35,97 | -0,72% | 35,83 | 36,45 | 36,02 | 35,97 | 36,00 | 5.086 | 146.962.386 |
| 4/9/2024 | 35,71 | 36,23 | +1,51% | 35,71 | 36,25 | 36,09 | 36,20 | 36,23 | 4.353 | 140.635.031 |
| 3/9/2024 | 35,44 | 35,69 | +0,14% | 35,43 | 35,88 | 35,70 | 35,69 | 35,70 | 4.803 | 165.974.684 |
| 2/9/2024 | 35,38 | 35,64 | +0,22% | 35,29 | 35,64 | 35,46 | 35,50 | 35,64 | 7.427 | 214.523.062 |
| 30/8/2024 | 35,15 | 35,56 | +0,94% | 34,90 | 35,63 | 35,35 | 35,56 | 35,65 | 5.434 | 162.401.890 |
| 29/8/2024 | 35,16 | 35,23 | +0,20% | 34,85 | 35,25 | 35,03 | 35,23 | 35,25 | 3.730 | 104.956.182 |
| 28/8/2024 | 34,80 | 35,16 | +1,03% | 34,63 | 35,29 | 34,95 | 35,15 | 35,16 | 3.933 | 109.731.056 |
| 27/8/2024 | 35,38 | 34,80 | -1,86% | 34,62 | 35,41 | 34,88 | 34,80 | 34,89 | 5.840 | 192.025.422 |
| 26/8/2024 | 35,77 | 35,46 | -0,84% | 35,37 | 35,85 | 35,52 | 35,46 | 35,48 | 5.159 | 147.342.824 |
| 23/8/2024 | 35,87 | 35,76 | -0,28% | 35,68 | 36,04 | 35,82 | 35,76 | 35,79 | 3.983 | 163.506.848 |
| 22/8/2024 | 35,67 | 35,86 | +0,34% | 35,60 | 35,86 | 35,74 | 35,79 | 35,86 | 3.720 | 117.383.507 |
| 21/8/2024 | 35,55 | 35,74 | +0,53% | 35,55 | 35,76 | 35,66 | 35,74 | 35,75 | 3.872 | 122.403.916 |
| 20/8/2024 | 35,35 | 35,55 | +0,65% | 35,25 | 35,65 | 35,45 | 35,55 | 35,56 | 4.719 | 136.421.262 |
| 19/8/2024 | 34,89 | 35,32 | +1,79% | 34,61 | 35,44 | 34,94 | 35,30 | 35,32 | 5.350 | 162.280.820 |
| 16/8/2024 | 34,86 | 34,70 | -2,20% | 34,58 | 34,96 | 34,71 | 34,64 | 34,70 | 5.640 | 174.847.993 |
| 15/8/2024 | 35,43 | 35,48 | +0,11% | 35,30 | 35,82 | 35,53 | 35,48 | 35,50 | 7.233 | 200.118.609 |
| 14/8/2024 | 35,50 | 35,44 | 0,00% | 35,40 | 35,90 | 35,59 | 35,43 | 35,44 | 5.394 | 174.054.638 |
| 13/8/2024 | 35,55 | 35,44 | -0,11% | 35,23 | 35,94 | 35,48 | 35,41 | 35,44 | 5.179 | 184.651.443 |
| 12/8/2024 | 35,40 | 35,48 | +0,37% | 35,18 | 35,55 | 35,36 | 35,47 | 35,48 | 5.031 | 150.910.105 |
| 9/8/2024 | 35,12 | 35,35 | +0,74% | 35,11 | 35,35 | 35,24 | 35,34 | 35,35 | 3.190 | 107.839.984 |
| 8/8/2024 | 35,05 | 35,09 | -0,37% | 35,02 | 35,34 | 35,15 | 35,08 | 35,09 | 3.655 | 111.071.505 |
| 7/8/2024 | 34,70 | 35,22 | +1,38% | 34,68 | 35,45 | 35,12 | 35,17 | 35,22 | 4.385 | 151.078.063 |
| 6/8/2024 | 34,58 | 34,74 | +0,64% | 34,52 | 34,90 | 34,74 | 34,74 | 34,77 | 5.180 | 148.330.122 |
| 5/8/2024 | 34,48 | 34,52 | -0,52% | 34,05 | 34,63 | 34,47 | 34,52 | 34,53 | 5.771 | 205.106.403 |
| 2/8/2024 | 34,28 | 34,70 | +1,76% | 34,25 | 34,78 | 34,57 | 34,69 | 34,70 | 4.141 | 135.348.232 |
| 1/8/2024 | 33,98 | 34,10 | +0,95% | 33,84 | 34,28 | 34,10 | 34,09 | 34,12 | 5.164 | 163.478.639 |
| 31/7/2024 | 33,91 | 33,78 | -0,35% | 33,75 | 34,09 | 33,87 | 33,78 | 33,82 | 7.048 | 216.976.867 |
| 30/7/2024 | 33,90 | 33,90 | +0,12% | 33,75 | 33,95 | 33,85 | 33,90 | 33,94 | 5.220 | 172.628.724 |
| 29/7/2024 | 33,85 | 33,86 | +0,06% | 33,80 | 33,94 | 33,86 | 33,86 | 33,88 | 5.778 | 190.869.504 |
| 26/7/2024 | 33,82 | 33,84 | +0,18% | 33,73 | 33,99 | 33,87 | 33,84 | 33,94 | 5.122 | 168.164.855 |
| 25/7/2024 | 33,89 | 33,78 | -0,12% | 33,75 | 34,02 | 33,86 | 33,78 | 33,90 | 6.282 | 211.429.415 |
| 24/7/2024 | 33,95 | 33,82 | -0,18% | 33,77 | 34,02 | 33,88 | 33,82 | 33,90 | 8.317 | 303.943.232 |
| 23/7/2024 | 34,15 | 33,88 | -1,17% | 33,88 | 34,25 | 34,01 | 33,87 | 33,88 | 7.587 | 244.814.777 |
| 22/7/2024 | 34,07 | 34,28 | +0,82% | 33,99 | 34,37 | 34,14 | 34,22 | 34,28 | 6.773 | 209.159.802 |
| 19/7/2024 | 34,69 | 34,00 | -2,05% | 34,00 | 34,79 | 34,24 | 33,99 | 34,00 | 6.731 | 237.420.097 |
| 18/7/2024 | 35,20 | 34,71 | -1,31% | 34,68 | 35,40 | 34,85 | 34,71 | 34,79 | 6.337 | 204.653.194 |
| 17/7/2024 | 35,17 | 35,17 | -0,09% | 35,09 | 35,39 | 35,19 | 35,16 | 35,17 | 4.497 | 136.885.549 |
| 16/7/2024 | 35,14 | 35,20 | +0,17% | 35,12 | 35,33 | 35,19 | 35,20 | 35,22 | 4.664 | 130.352.786 |
| 15/7/2024 | 35,28 | 35,14 | -0,43% | 35,01 | 35,35 | 35,15 | 35,13 | 35,14 | 6.327 | 174.802.523 |
| 12/7/2024 | 35,21 | 35,29 | -0,03% | 35,08 | 35,33 | 35,21 | 35,23 | 35,29 | 4.407 | 131.617.500 |
| 11/7/2024 | 34,95 | 35,30 | +1,26% | 34,89 | 35,30 | 35,14 | 35,26 | 35,30 | 4.124 | 117.256.423 |
| 10/7/2024 | 34,77 | 34,86 | +0,23% | 34,75 | 35,00 | 34,88 | 34,86 | 34,88 | 4.764 | 129.800.241 |
| 9/7/2024 | 34,52 | 34,78 | +0,67% | 34,50 | 34,89 | 34,69 | 34,77 | 34,78 | 4.120 | 118.488.584 |
| 8/7/2024 | 34,79 | 34,55 | -0,72% | 34,53 | 35,06 | 34,68 | 34,55 | 34,57 | 6.902 | 191.613.722 |
| 5/7/2024 | 34,60 | 34,80 | +0,52% | 34,50 | 34,84 | 34,63 | 34,80 | 34,84 | 5.369 | 161.626.152 |
| 4/7/2024 | 34,66 | 34,62 | +0,06% | 34,52 | 34,80 | 34,68 | 34,62 | 34,65 | 4.202 | 127.071.391 |
| 3/7/2024 | 34,47 | 34,60 | +0,58% | 34,40 | 34,74 | 34,60 | 34,57 | 34,60 | 4.888 | 155.402.479 |
| 2/7/2024 | 34,44 | 34,40 | +0,03% | 34,30 | 34,64 | 34,42 | 34,40 | 34,43 | 6.029 | 173.247.877 |
| 1/7/2024 | 34,28 | 34,39 | +0,23% | 34,12 | 34,48 | 34,32 | 34,37 | 34,39 | 9.277 | 228.645.887 |
| 28/6/2024 | 34,27 | 34,31 | +0,47% | 34,12 | 34,38 | 34,25 | 34,30 | 34,31 | 7.310 | 235.393.686 |
| 27/6/2024 | 33,97 | 34,15 | +0,68% | 33,83 | 34,32 | 34,04 | 34,15 | 34,20 | 7.054 | 188.839.281 |
| 26/6/2024 | 33,91 | 33,92 | +0,06% | 33,68 | 34,09 | 33,86 | 33,92 | 34,00 | 4.562 | 141.606.857 |
| 25/6/2024 | 33,80 | 33,90 | +0,18% | 33,74 | 34,07 | 33,85 | 33,87 | 33,90 | 4.873 | 146.217.736 |
| 24/6/2024 | 33,61 | 33,84 | +0,45% | 33,60 | 34,00 | 33,82 | 33,83 | 33,84 | 5.809 | 175.305.866 |
| 21/6/2024 | 33,60 | 33,69 | +0,60% | 33,39 | 33,89 | 33,72 | 33,69 | 33,80 | 6.537 | 181.040.087 |
| 20/6/2024 | 33,47 | 33,49 | +0,24% | 33,43 | 33,67 | 33,54 | 33,49 | 33,50 | 5.260 | 149.066.393 |
| 19/6/2024 | 33,36 | 33,41 | +0,06% | 33,11 | 33,41 | 33,23 | 33,40 | 33,41 | 5.597 | 170.593.082 |
| 18/6/2024 | 33,27 | 33,39 | +0,33% | 33,21 | 33,40 | 33,30 | 33,36 | 33,39 | 5.665 | 175.344.764 |
| 17/6/2024 | 33,40 | 33,28 | -0,36% | 33,25 | 33,54 | 33,33 | 33,27 | 33,29 | 7.885 | 242.996.778 |
| 14/6/2024 | 33,38 | 33,40 | -0,06% | 33,32 | 33,54 | 33,39 | 33,40 | 33,44 | 6.515 | 190.028.936 |
| 13/6/2024 | 33,47 | 33,42 | +0,06% | 33,35 | 33,64 | 33,44 | 33,42 | 33,43 | 5.706 | 178.364.487 |
| 12/6/2024 | 33,79 | 33,40 | -0,92% | 33,40 | 34,00 | 33,56 | 33,40 | 33,45 | 7.584 | 241.770.608 |
| 11/6/2024 | 33,59 | 33,71 | +0,48% | 33,59 | 33,82 | 33,69 | 33,71 | 33,74 | 5.762 | 169.178.812 |
| 10/6/2024 | 33,72 | 33,55 | -0,47% | 33,51 | 33,86 | 33,67 | 33,55 | 33,59 | 9.430 | 277.343.037 |
| 7/6/2024 | 33,99 | 33,71 | -0,85% | 33,61 | 34,01 | 33,83 | 33,71 | 33,79 | 357 | 342.776.929 |
| 6/6/2024 | 34,07 | 34,00 | 0,00% | 33,92 | 34,32 | 34,10 | 34,00 | 34,04 | 7.159 | 221.280.408 |
| 5/6/2024 | 34,35 | 34,00 | -0,82% | 33,84 | 34,44 | 34,12 | 33,98 | 34,00 | 8.647 | 282.046.502 |
| 4/6/2024 | 34,34 | 34,28 | -0,20% | 34,17 | 34,46 | 34,28 | 34,27 | 34,30 | 6.731 | 201.563.739 |
| 3/6/2024 | 34,15 | 34,35 | +0,03% | 33,30 | 34,46 | 34,01 | 34,35 | 34,36 | 6.347 | 433.352.420 |
| 31/5/2024 | 34,56 | 34,34 | -0,95% | 34,34 | 34,71 | 34,49 | 34,34 | 34,38 | 9.208 | 289.877.927 |
| 29/5/2024 | 34,99 | 34,67 | -0,77% | 34,67 | 35,00 | 34,77 | 34,67 | 34,68 | 8.135 | 252.543.300 |
| 28/5/2024 | 35,15 | 34,94 | -0,60% | 34,94 | 35,35 | 35,11 | 34,94 | 34,97 | 4.928 | 148.675.565 |
| 27/5/2024 | 35,33 | 35,15 | -0,73% | 35,00 | 35,46 | 35,23 | 35,15 | 35,18 | 5.641 | 162.405.823 |
| 24/5/2024 | 35,08 | 35,41 | +1,14% | 35,01 | 35,62 | 35,40 | 35,37 | 35,41 | 4.033 | 119.909.489 |
| 23/5/2024 | 35,48 | 35,01 | -1,32% | 35,00 | 35,48 | 35,14 | 35,01 | 35,10 | 5.529 | 150.545.810 |
| 22/5/2024 | 35,74 | 35,48 | -0,89% | 35,45 | 35,75 | 35,59 | 35,48 | 35,52 | 4.921 | 153.080.158 |
| 21/5/2024 | 35,40 | 35,80 | +1,33% | 35,33 | 35,80 | 35,58 | 35,75 | 35,80 | 5.657 | 167.844.249 |
| 20/5/2024 | 34,90 | 35,33 | +1,12% | 34,78 | 35,33 | 35,05 | 35,33 | 35,34 | 8.591 | 234.010.641 |
| 17/5/2024 | 35,14 | 34,94 | -0,46% | 34,91 | 35,25 | 35,01 | 34,94 | 34,95 | 8.515 | 255.486.738 |
| 16/5/2024 | 35,09 | 35,10 | +0,14% | 35,02 | 35,24 | 35,12 | 35,09 | 35,10 | 9.488 | 275.020.034 |
| 15/5/2024 | 35,04 | 35,05 | +0,14% | 34,77 | 35,11 | 34,92 | 35,04 | 35,05 | 7.232 | 187.815.118 |
| 14/5/2024 | 34,68 | 35,00 | +0,29% | 34,66 | 35,00 | 34,78 | 34,98 | 35,00 | 5.586 | 168.718.186 |
| 13/5/2024 | 34,80 | 34,90 | +0,72% | 34,79 | 35,03 | 34,89 | 34,88 | 34,90 | 6.790 | 221.787.180 |
| 10/5/2024 | 35,00 | 34,65 | -0,92% | 34,65 | 35,25 | 34,89 | 34,65 | 34,74 | 7.448 | 247.114.536 |
| 9/5/2024 | 35,66 | 34,97 | -2,04% | 34,63 | 35,70 | 34,95 | 34,97 | 35,07 | 845 | 361.726.711 |
| 8/5/2024 | 35,42 | 35,70 | +0,71% | 35,34 | 35,70 | 35,55 | 35,65 | 35,70 | 4.674 | 127.498.391 |
| 7/5/2024 | 35,65 | 35,45 | -0,67% | 35,40 | 35,73 | 35,56 | 35,44 | 35,45 | 5.419 | 153.412.317 |
| 6/5/2024 | 34,99 | 35,69 | -2,49% | 34,71 | 35,79 | 35,32 | 35,60 | 35,69 | 7.373 | 237.935.970 |
| 3/5/2024 | 36,32 | 36,60 | +0,99% | 36,30 | 36,90 | 36,66 | 36,60 | 36,68 | 8.739 | 270.921.539 |
| 2/5/2024 | 35,37 | 36,24 | +2,75% | 35,37 | 36,25 | 35,84 | 36,24 | 36,25 | 8.720 | 309.659.023 |
| 30/4/2024 | 35,37 | 35,27 | +0,31% | 35,17 | 35,67 | 35,25 | 35,26 | 35,27 | 7.654 | 305.588.814 |
| 29/4/2024 | 35,40 | 35,16 | -0,59% | 35,05 | 35,43 | 35,18 | 35,14 | 35,16 | 6.863 | 228.614.957 |
| 26/4/2024 | 35,15 | 35,37 | +0,63% | 35,15 | 35,65 | 35,41 | 35,36 | 35,37 | 4.398 | 145.906.517 |
| 25/4/2024 | 35,36 | 35,15 | -0,42% | 35,15 | 35,59 | 35,26 | 35,15 | 35,21 | 5.350 | 167.996.775 |
| 24/4/2024 | 35,57 | 35,30 | -0,90% | 35,26 | 35,65 | 35,37 | 35,30 | 35,50 | 5.020 | 159.582.211 |
| 23/4/2024 | 35,70 | 35,62 | -0,31% | 35,25 | 35,82 | 35,50 | 35,62 | 35,64 | 5.730 | 192.241.799 |
| 22/4/2024 | 35,71 | 35,73 | -0,11% | 35,51 | 35,82 | 35,69 | 35,70 | 35,73 | 5.623 | 157.235.504 |
| 19/4/2024 | 35,68 | 35,77 | +0,34% | 35,55 | 35,87 | 35,70 | 35,69 | 35,77 | 4.773 | 142.661.134 |
| 18/4/2024 | 35,70 | 35,65 | -0,22% | 35,65 | 35,93 | 35,74 | 35,65 | 35,67 | 4.101 | 133.567.433 |
| 17/4/2024 | 35,88 | 35,73 | -0,47% | 35,70 | 36,20 | 35,89 | 35,73 | 35,78 | 5.487 | 158.569.597 |
| 16/4/2024 | 35,82 | 35,90 | +0,14% | 35,75 | 36,30 | 36,04 | 35,90 | 35,91 | 5.952 | 194.369.546 |
| 15/4/2024 | 35,84 | 35,85 | +0,28% | 35,63 | 35,91 | 35,76 | 35,82 | 35,85 | 7.369 | 199.598.448 |
| 12/4/2024 | 36,59 | 35,75 | -2,40% | 35,75 | 36,60 | 36,11 | 35,75 | 35,78 | 7.403 | 238.529.053 |
| 11/4/2024 | 36,42 | 36,63 | +0,49% | 36,27 | 36,63 | 36,43 | 36,59 | 36,63 | 4.411 | 129.465.322 |
| 10/4/2024 | 36,63 | 36,45 | -0,63% | 36,30 | 36,70 | 36,45 | 36,40 | 36,45 | 5.804 | 190.111.384 |
| 9/4/2024 | 36,26 | 36,68 | +1,33% | 36,26 | 36,72 | 36,53 | 36,67 | 36,68 | 4.781 | 136.126.672 |
| 8/4/2024 | 36,21 | 36,20 | 0,00% | 36,06 | 36,37 | 36,22 | 36,20 | 36,22 | 6.717 | 188.611.277 |
| 5/4/2024 | 36,40 | 36,20 | -0,47% | 36,10 | 36,42 | 36,25 | 36,20 | 36,23 | 5.713 | 156.446.869 |
| 4/4/2024 | 36,42 | 36,37 | +0,06% | 36,32 | 36,69 | 36,49 | 36,37 | 36,40 | 4.133 | 140.374.253 |
| 3/4/2024 | 36,15 | 36,35 | +0,17% | 36,07 | 36,49 | 36,30 | 36,35 | 36,36 | 4.906 | 142.612.107 |
| 2/4/2024 | 36,38 | 36,29 | -0,03% | 36,02 | 36,50 | 36,24 | 36,21 | 36,30 | 5.743 | 176.788.148 |
| 1/4/2024 | 36,38 | 36,30 | 0,00% | 36,11 | 36,59 | 36,37 | 36,30 | 36,42 | 8.073 | 229.069.582 |
| 28/3/2024 | 36,07 | 36,30 | +0,69% | 35,93 | 36,46 | 36,25 | 36,30 | 36,34 | 5.218 | 163.373.906 |
| 27/3/2024 | 36,00 | 36,05 | +0,17% | 35,92 | 36,22 | 36,07 | 36,05 | 36,19 | 4.087 | 127.891.551 |
| 26/3/2024 | 35,85 | 35,99 | +0,39% | 35,78 | 36,03 | 35,92 | 35,98 | 35,99 | 4.335 | 133.344.081 |
| 25/3/2024 | 36,01 | 35,85 | -0,75% | 35,85 | 36,22 | 35,98 | 35,84 | 35,85 | 5.605 | 168.081.400 |
| 22/3/2024 | 36,07 | 36,12 | -0,11% | 35,92 | 36,16 | 36,05 | 36,12 | 36,13 | 3.934 | 121.093.384 |
| 21/3/2024 | 35,79 | 36,16 | +0,53% | 35,73 | 36,27 | 35,98 | 36,15 | 36,16 | 5.209 | 157.225.087 |
| 20/3/2024 | 35,71 | 35,97 | +0,78% | 35,49 | 35,97 | 35,69 | 35,92 | 35,97 | 5.192 | 155.642.867 |
| 19/3/2024 | 35,31 | 35,69 | +0,88% | 35,30 | 35,69 | 35,48 | 35,68 | 35,69 | 5.091 | 165.173.834 |
| 18/3/2024 | 35,41 | 35,38 | -0,17% | 35,17 | 35,61 | 35,39 | 35,38 | 35,42 | 6.472 | 182.650.520 |
| 15/3/2024 | 35,45 | 35,44 | +0,03% | 35,27 | 35,62 | 35,41 | 35,41 | 35,44 | 6.252 | 187.067.333 |
| 14/3/2024 | 35,43 | 35,43 | -0,06% | 35,31 | 35,52 | 35,41 | 35,43 | 35,45 | 5.550 | 153.335.075 |
| 13/3/2024 | 35,38 | 35,45 | +0,25% | 35,18 | 35,50 | 35,37 | 35,44 | 35,47 | 5.529 | 168.797.984 |