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: 4 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.
TASA3 - TAURUS ARMAS - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 5,29 | 5,26 | -0,38% | 5,25 | 5,40 | 5,31 | 5,25 | 5,38 | 47 | 5.851.100 |
| 4/9/2025 | 5,29 | 5,28 | -0,38% | 5,21 | 5,36 | 5,28 | 5,27 | 5,35 | 54 | 8.509.100 |
| 3/9/2025 | 5,25 | 5,30 | +2,12% | 5,19 | 5,30 | 5,24 | 5,24 | 5,30 | 49 | 8.179.700 |
| 2/9/2025 | 5,22 | 5,19 | +0,39% | 5,17 | 5,26 | 5,22 | 5,18 | 5,20 | 36 | 3.552.100 |
| 1/9/2025 | 5,30 | 5,17 | -1,15% | 5,11 | 5,32 | 5,16 | 5,17 | 5,24 | 172 | 33.165.600 |
| 29/8/2025 | 5,20 | 5,23 | +0,19% | 5,13 | 5,30 | 5,21 | 5,23 | 5,25 | 84 | 13.406.600 |
| 28/8/2025 | 5,50 | 5,22 | -5,09% | 5,21 | 5,58 | 5,28 | 5,22 | 5,23 | 213 | 39.342.900 |
| 27/8/2025 | 5,54 | 5,50 | +0,18% | 5,41 | 5,54 | 5,46 | 5,44 | 5,55 | 46 | 4.044.000 |
| 26/8/2025 | 5,47 | 5,49 | -1,96% | 5,40 | 5,62 | 5,48 | 5,42 | 5,49 | 76 | 11.292.700 |
| 25/8/2025 | 5,48 | 5,60 | +2,19% | 5,46 | 5,60 | 5,55 | 5,50 | 5,60 | 53 | 5.385.200 |
| 22/8/2025 | 5,58 | 5,48 | -1,79% | 5,33 | 5,60 | 5,47 | 5,48 | 5,58 | 120 | 8.262.000 |
| 21/8/2025 | 5,59 | 5,58 | -0,18% | 5,39 | 5,68 | 5,56 | 5,40 | 5,58 | 81 | 14.583.800 |
| 20/8/2025 | 5,27 | 5,59 | +3,90% | 5,20 | 5,59 | 5,35 | 5,42 | 5,64 | 72 | 8.132.400 |
| 19/8/2025 | 5,30 | 5,38 | +1,51% | 5,23 | 5,40 | 5,29 | 5,30 | 5,39 | 29 | 2.594.900 |
| 18/8/2025 | 5,30 | 5,30 | +2,71% | 5,20 | 5,50 | 5,34 | 5,22 | 5,31 | 117 | 12.080.100 |
| 15/8/2025 | 5,55 | 5,16 | -5,84% | 5,16 | 5,55 | 5,32 | 5,15 | 5,29 | 80 | 11.183.800 |
| 14/8/2025 | 5,56 | 5,48 | -1,08% | 5,48 | 5,60 | 5,52 | 5,46 | 5,48 | 49 | 5.633.500 |
| 13/8/2025 | 5,55 | 5,54 | +0,18% | 5,45 | 5,56 | 5,51 | 5,53 | 5,56 | 59 | 8.939.700 |
| 12/8/2025 | 5,64 | 5,53 | +0,18% | 5,53 | 5,64 | 5,57 | 5,53 | 5,54 | 34 | 2.286.400 |
| 11/8/2025 | 5,86 | 5,52 | -5,80% | 5,51 | 5,86 | 5,60 | 5,51 | 5,60 | 81 | 12.837.100 |
| 8/8/2025 | 5,89 | 5,86 | -0,51% | 5,80 | 5,97 | 5,87 | 5,80 | 5,86 | 48 | 5.640.700 |
| 7/8/2025 | 5,85 | 5,89 | -0,84% | 5,83 | 5,99 | 5,88 | 5,84 | 5,90 | 48 | 7.296.300 |
| 6/8/2025 | 5,97 | 5,94 | -0,67% | 5,85 | 5,97 | 5,88 | 5,84 | 5,96 | 54 | 7.770.900 |
| 5/8/2025 | 6,10 | 5,98 | -0,83% | 5,84 | 6,26 | 5,98 | 5,87 | 5,99 | 51 | 6.580.200 |
| 4/8/2025 | 6,50 | 6,03 | -6,94% | 6,03 | 6,50 | 6,11 | 5,99 | 6,00 | 63 | 9.291.800 |
| 1/8/2025 | 5,98 | 6,48 | +10,39% | 5,85 | 6,48 | 5,99 | 6,10 | 6,50 | 94 | 22.225.400 |
| 31/7/2025 | 5,80 | 5,87 | +1,21% | 5,58 | 6,03 | 5,85 | 5,82 | 5,98 | 87 | 12.474.300 |
| 30/7/2025 | 5,70 | 5,80 | +1,22% | 5,35 | 5,80 | 5,54 | 5,72 | 5,80 | 158 | 23.401.200 |
| 29/7/2025 | 5,85 | 5,73 | -1,04% | 5,68 | 5,85 | 5,74 | 5,68 | 5,74 | 120 | 18.847.800 |
| 28/7/2025 | 6,09 | 5,79 | -6,91% | 5,56 | 6,21 | 5,79 | 5,79 | 5,81 | 119 | 14.139.500 |
| 25/7/2025 | 6,41 | 6,22 | -1,27% | 6,19 | 6,41 | 6,25 | 6,20 | 6,22 | 44 | 5.631.400 |
| 24/7/2025 | 6,58 | 6,30 | -1,41% | 6,30 | 6,59 | 6,41 | 6,28 | 6,30 | 49 | 5.833.300 |
| 23/7/2025 | 6,50 | 6,39 | -1,84% | 6,39 | 6,62 | 6,45 | 6,30 | 6,39 | 50 | 12.462.000 |
| 22/7/2025 | 6,49 | 6,51 | +0,31% | 6,46 | 6,68 | 6,60 | 6,49 | 6,51 | 104 | 13.664.200 |
| 21/7/2025 | 6,80 | 6,49 | -3,85% | 6,48 | 6,80 | 6,58 | 6,48 | 6,57 | 69 | 7.774.200 |
| 18/7/2025 | 6,94 | 6,75 | -2,74% | 6,72 | 7,26 | 6,94 | 6,72 | 6,75 | 78 | 9.924.600 |
| 17/7/2025 | 6,99 | 6,94 | +0,73% | 6,86 | 7,09 | 7,04 | 6,93 | 7,08 | 54 | 10.995.600 |
| 16/7/2025 | 7,09 | 6,89 | -1,57% | 6,81 | 7,09 | 6,94 | 6,86 | 6,90 | 31 | 3.123.200 |
| 15/7/2025 | 7,01 | 7,00 | -0,71% | 6,80 | 7,08 | 6,96 | 6,91 | 7,00 | 83 | 14.347.200 |
| 14/7/2025 | 7,20 | 7,05 | -0,98% | 7,01 | 7,20 | 7,07 | 7,03 | 7,06 | 47 | 7.286.500 |
| 11/7/2025 | 7,44 | 7,12 | -3,13% | 7,10 | 7,44 | 7,22 | 7,12 | 7,30 | 45 | 8.094.700 |
| 10/7/2025 | 7,37 | 7,35 | -2,13% | 7,34 | 7,40 | 7,36 | 7,35 | 7,49 | 25 | 3.020.200 |
| 9/7/2025 | 7,46 | 7,51 | +0,54% | 7,46 | 7,59 | 7,55 | 7,50 | 7,59 | 19 | 2.190.100 |
| 8/7/2025 | 7,52 | 7,47 | -2,10% | 7,47 | 7,60 | 7,56 | 7,47 | 7,52 | 24 | 4.991.400 |
| 7/7/2025 | 7,36 | 7,63 | +3,81% | 7,36 | 7,63 | 7,56 | 7,45 | 7,63 | 78 | 17.775.500 |
| 4/7/2025 | 7,40 | 7,35 | +0,27% | 7,34 | 7,56 | 7,43 | 7,35 | 7,53 | 33 | 3.421.300 |
| 3/7/2025 | 7,30 | 7,33 | +0,27% | 7,25 | 7,54 | 7,40 | 7,34 | 7,40 | 46 | 5.846.900 |
| 2/7/2025 | 7,40 | 7,31 | -1,48% | 7,18 | 7,51 | 7,35 | 7,20 | 7,31 | 60 | 7.358.100 |
| 1/7/2025 | 7,39 | 7,42 | +0,27% | 7,27 | 7,51 | 7,37 | 7,27 | 7,39 | 87 | 8.772.900 |
| 30/6/2025 | 7,02 | 7,40 | +3,50% | 7,02 | 7,40 | 7,26 | 7,24 | 7,40 | 99 | 16.267.600 |
| 27/6/2025 | 7,09 | 7,15 | +1,42% | 7,09 | 7,19 | 7,11 | 7,10 | 7,20 | 20 | 2.064.000 |
| 26/6/2025 | 7,31 | 7,05 | -1,81% | 7,03 | 7,31 | 7,09 | 7,05 | 7,14 | 53 | 10.429.300 |
| 25/6/2025 | 7,38 | 7,18 | -4,90% | 7,12 | 7,43 | 7,28 | 7,12 | 7,18 | 111 | 11.872.700 |
| 24/6/2025 | 7,52 | 7,55 | +0,53% | 7,36 | 7,55 | 7,48 | 7,42 | 7,56 | 64 | 6.588.300 |
| 23/6/2025 | 7,56 | 7,51 | -1,57% | 7,50 | 7,60 | 7,54 | 7,51 | 7,55 | 40 | 5.432.300 |
| 20/6/2025 | 7,57 | 7,63 | -0,91% | 7,55 | 7,65 | 7,58 | 7,55 | 7,65 | 24 | 2.958.800 |
| 18/6/2025 | 7,61 | 7,70 | +1,72% | 7,56 | 7,70 | 7,62 | 7,65 | 7,70 | 38 | 5.182.100 |
| 17/6/2025 | 7,70 | 7,57 | -2,57% | 7,56 | 7,71 | 7,65 | 7,56 | 7,65 | 50 | 6.120.900 |
| 16/6/2025 | 7,81 | 7,77 | +0,26% | 7,66 | 7,81 | 7,77 | 7,70 | 7,79 | 22 | 2.564.100 |
| 13/6/2025 | 7,68 | 7,75 | +0,65% | 7,55 | 7,76 | 7,71 | 7,66 | 7,75 | 28 | 4.780.200 |
| 12/6/2025 | 7,76 | 7,70 | +0,39% | 7,51 | 7,80 | 7,62 | 7,54 | 7,76 | 28 | 3.886.800 |
| 11/6/2025 | 7,55 | 7,67 | -0,52% | 7,55 | 7,77 | 7,64 | 7,67 | 7,73 | 30 | 4.513.300 |
| 10/6/2025 | 7,82 | 7,71 | -1,15% | 7,67 | 7,92 | 7,76 | 7,67 | 7,71 | 24 | 3.804.400 |
| 9/6/2025 | 7,56 | 7,80 | +1,83% | 7,56 | 7,81 | 7,72 | 7,77 | 7,80 | 49 | 10.046.400 |
| 6/6/2025 | 7,72 | 7,66 | -1,29% | 7,66 | 7,91 | 7,77 | 7,66 | 7,74 | 40 | 6.765.800 |
| 5/6/2025 | 7,88 | 7,76 | -1,52% | 7,75 | 7,93 | 7,78 | 7,75 | 7,80 | 46 | 6.075.200 |
| 4/6/2025 | 8,13 | 7,88 | -0,25% | 7,85 | 8,13 | 7,94 | 7,81 | 7,89 | 29 | 3.815.600 |
| 3/6/2025 | 7,98 | 7,90 | 0,00% | 7,82 | 8,00 | 7,93 | 7,90 | 7,99 | 52 | 5.630.700 |
| 2/6/2025 | 7,94 | 7,90 | -0,63% | 7,90 | 7,96 | 7,92 | 7,90 | 7,94 | 56 | 9.591.700 |
| 30/5/2025 | 8,03 | 7,95 | -0,13% | 7,91 | 8,05 | 7,97 | 7,94 | 8,00 | 25 | 5.024.800 |
| 29/5/2025 | 8,01 | 7,96 | +0,38% | 7,94 | 8,02 | 7,97 | 7,95 | 8,03 | 36 | 4.867.400 |
| 28/5/2025 | 8,01 | 7,93 | -0,13% | 7,88 | 8,14 | 7,93 | 7,93 | 8,03 | 60 | 8.881.600 |
| 27/5/2025 | 8,00 | 7,94 | -0,50% | 7,94 | 8,06 | 8,00 | 7,95 | 8,00 | 44 | 11.206.800 |
| 26/5/2025 | 7,96 | 7,98 | -0,62% | 7,92 | 8,16 | 7,99 | 7,93 | 7,98 | 47 | 8.869.800 |
| 23/5/2025 | 8,10 | 8,03 | +0,12% | 7,91 | 8,19 | 8,05 | 7,92 | 8,03 | 43 | 14.088.600 |
| 22/5/2025 | 8,11 | 8,02 | -0,99% | 8,02 | 8,12 | 8,06 | 8,01 | 8,11 | 29 | 5.885.000 |
| 21/5/2025 | 8,22 | 8,10 | -0,37% | 8,10 | 8,22 | 8,14 | 8,10 | 8,17 | 38 | 7.245.500 |
| 20/5/2025 | 8,16 | 8,13 | -1,57% | 8,12 | 8,45 | 8,19 | 8,12 | 8,27 | 46 | 6.963.000 |
| 19/5/2025 | 8,41 | 8,26 | -2,48% | 8,26 | 8,58 | 8,33 | 8,26 | 8,31 | 48 | 6.752.600 |
| 16/5/2025 | 8,13 | 8,47 | +4,18% | 8,13 | 8,65 | 8,45 | 8,34 | 8,49 | 138 | 19.524.500 |
| 15/5/2025 | 7,87 | 8,13 | +3,17% | 7,87 | 8,15 | 8,00 | 8,05 | 8,14 | 44 | 6.243.800 |
| 14/5/2025 | 8,00 | 7,88 | -1,62% | 7,75 | 8,09 | 7,82 | 7,81 | 7,88 | 157 | 33.182.500 |
| 13/5/2025 | 7,96 | 8,01 | +0,88% | 7,95 | 8,03 | 7,96 | 8,01 | 8,04 | 30 | 10.356.300 |
| 12/5/2025 | 8,00 | 7,94 | +0,38% | 7,93 | 8,02 | 7,98 | 7,94 | 7,98 | 32 | 4.471.500 |
| 9/5/2025 | 7,94 | 7,91 | -1,13% | 7,90 | 8,20 | 7,96 | 7,91 | 7,98 | 61 | 10.437.400 |
| 8/5/2025 | 7,85 | 8,00 | -5,77% | 7,85 | 8,11 | 7,89 | 7,91 | 7,99 | 67 | 20.928.400 |
| 7/5/2025 | 8,22 | 8,49 | +3,28% | 8,22 | 8,68 | 8,46 | 8,45 | 8,58 | 94 | 21.505.900 |
| 6/5/2025 | 8,12 | 8,22 | +1,36% | 8,10 | 8,30 | 8,25 | 8,22 | 8,25 | 49 | 12.299.700 |
| 5/5/2025 | 8,17 | 8,11 | +0,12% | 8,04 | 8,28 | 8,13 | 8,11 | 8,19 | 108 | 18.311.800 |
| 2/5/2025 | 8,58 | 8,10 | -5,81% | 8,09 | 8,58 | 8,23 | 8,01 | 8,10 | 149 | 28.755.700 |
| 29/4/2025 | 8,51 | 8,60 | 0,00% | 8,51 | 8,79 | 8,60 | 8,61 | 8,70 | 49 | 24.174.100 |
| 28/4/2025 | 8,61 | 8,60 | -1,60% | 8,50 | 8,98 | 8,69 | 8,62 | 8,75 | 65 | 14.255.600 |
| 25/4/2025 | 8,80 | 8,74 | -0,11% | 8,73 | 9,05 | 8,84 | 8,74 | 8,94 | 49 | 8.760.900 |
| 24/4/2025 | 8,70 | 8,75 | +0,11% | 8,59 | 8,85 | 8,74 | 8,76 | 8,80 | 33 | 3.935.700 |
| 23/4/2025 | 8,80 | 8,74 | -0,46% | 8,74 | 8,84 | 8,79 | 8,66 | 8,74 | 28 | 3.781.900 |
| 22/4/2025 | 8,85 | 8,78 | -3,73% | 8,50 | 9,04 | 8,82 | 8,70 | 8,78 | 57 | 7.322.600 |
| 17/4/2025 | 9,01 | 9,12 | +0,66% | 9,00 | 9,29 | 9,14 | 9,04 | 9,22 | 49 | 24.040.100 |
| 16/4/2025 | 8,70 | 9,06 | +5,47% | 8,69 | 9,29 | 8,97 | 8,96 | 9,15 | 83 | 26.558.000 |
| 15/4/2025 | 8,48 | 8,59 | -0,12% | 8,44 | 8,67 | 8,54 | 8,60 | 8,69 | 29 | 3.845.600 |
| 14/4/2025 | 8,65 | 8,60 | +0,12% | 8,56 | 8,79 | 8,65 | 8,48 | 8,67 | 48 | 25.707.100 |
| 11/4/2025 | 8,37 | 8,59 | +2,87% | 8,37 | 8,60 | 8,48 | 8,48 | 8,60 | 25 | 3.393.500 |
| 10/4/2025 | 8,23 | 8,35 | +2,45% | 8,16 | 8,55 | 8,38 | 8,35 | 8,55 | 50 | 9.896.000 |
| 9/4/2025 | 8,17 | 8,15 | -0,24% | 8,05 | 8,20 | 8,11 | 8,11 | 8,21 | 72 | 17.208.600 |
| 8/4/2025 | 8,16 | 8,17 | +0,62% | 8,09 | 8,32 | 8,14 | 8,09 | 8,12 | 35 | 5.377.700 |
| 7/4/2025 | 8,38 | 8,12 | -3,10% | 8,12 | 8,38 | 8,17 | 8,12 | 8,27 | 32 | 3.270.300 |
| 4/4/2025 | 8,40 | 8,38 | -0,48% | 8,21 | 8,40 | 8,27 | 8,25 | 8,38 | 32 | 8.528.000 |
| 3/4/2025 | 8,59 | 8,42 | -1,98% | 8,42 | 8,59 | 8,53 | 8,41 | 8,49 | 42 | 7.338.800 |
| 2/4/2025 | 8,38 | 8,59 | +2,51% | 8,29 | 8,70 | 8,46 | 8,48 | 8,68 | 53 | 8.039.300 |
| 1/4/2025 | 8,10 | 8,38 | +2,20% | 8,00 | 8,45 | 8,27 | 8,30 | 8,36 | 54 | 11.832.000 |
| 31/3/2025 | 8,37 | 8,20 | -2,03% | 8,17 | 8,37 | 8,27 | 8,20 | 8,25 | 52 | 9.104.300 |
| 28/3/2025 | 8,17 | 8,37 | +2,45% | 8,15 | 8,50 | 8,28 | 8,21 | 8,37 | 65 | 11.431.700 |
| 27/3/2025 | 8,29 | 8,17 | -1,68% | 8,16 | 8,29 | 8,20 | 8,17 | 8,25 | 37 | 9.930.800 |
| 26/3/2025 | 8,20 | 8,31 | +1,96% | 8,08 | 8,42 | 8,26 | 8,26 | 8,32 | 86 | 12.977.600 |
| 25/3/2025 | 8,13 | 8,15 | +0,87% | 8,10 | 8,20 | 8,15 | 8,11 | 8,20 | 31 | 3.834.200 |
| 24/3/2025 | 8,01 | 8,08 | +0,25% | 8,01 | 8,16 | 8,09 | 8,08 | 8,17 | 35 | 4.533.800 |
| 21/3/2025 | 8,06 | 8,06 | +0,25% | 7,99 | 8,13 | 8,05 | 8,03 | 8,16 | 46 | 8.462.200 |
| 20/3/2025 | 8,20 | 8,04 | -3,48% | 7,95 | 8,29 | 8,05 | 7,98 | 8,15 | 100 | 13.774.400 |
| 19/3/2025 | 8,18 | 8,33 | +1,83% | 8,02 | 8,43 | 8,29 | 8,08 | 8,34 | 55 | 7.966.300 |
| 18/3/2025 | 8,31 | 8,18 | -1,68% | 8,18 | 8,32 | 8,25 | 8,15 | 8,22 | 29 | 4.540.000 |
| 17/3/2025 | 8,10 | 8,32 | +3,87% | 8,03 | 8,43 | 8,21 | 8,31 | 8,41 | 44 | 5.913.000 |
| 14/3/2025 | 7,94 | 8,01 | +0,25% | 7,94 | 8,09 | 8,02 | 8,00 | 8,07 | 43 | 3.692.500 |
| 13/3/2025 | 7,95 | 7,99 | +0,50% | 7,90 | 8,08 | 7,95 | 7,96 | 7,99 | 42 | 6.684.800 |
| 12/3/2025 | 8,02 | 7,95 | -0,87% | 7,92 | 8,02 | 7,98 | 7,94 | 8,01 | 42 | 5.668.200 |
| 11/3/2025 | 8,01 | 8,02 | -0,12% | 7,98 | 8,09 | 8,02 | 8,00 | 8,03 | 51 | 6.175.400 |
| 10/3/2025 | 8,15 | 8,03 | -2,31% | 8,03 | 8,17 | 8,11 | 8,03 | 8,08 | 38 | 5.437.400 |
| 7/3/2025 | 8,00 | 8,22 | +2,24% | 8,00 | 8,32 | 8,12 | 8,15 | 8,27 | 71 | 7.635.300 |
| 6/3/2025 | 8,02 | 8,04 | +0,25% | 8,01 | 8,13 | 8,06 | 8,04 | 8,09 | 51 | 7.175.000 |
| 5/3/2025 | 8,04 | 8,02 | -0,12% | 8,00 | 8,25 | 8,06 | 8,00 | 8,08 | 65 | 8.311.200 |
| 28/2/2025 | 8,05 | 8,03 | -0,74% | 8,01 | 8,14 | 8,06 | 8,01 | 8,09 | 33 | 3.064.100 |
| 27/2/2025 | 7,98 | 8,09 | +0,87% | 7,90 | 8,16 | 8,06 | 8,05 | 8,12 | 51 | 4.836.600 |
| 26/2/2025 | 8,06 | 8,02 | -0,37% | 7,95 | 8,06 | 8,01 | 8,01 | 8,06 | 36 | 5.129.800 |
| 25/2/2025 | 8,05 | 8,05 | 0,00% | 7,95 | 8,11 | 8,05 | 8,05 | 8,10 | 34 | 2.979.300 |
| 24/2/2025 | 8,16 | 8,05 | -0,74% | 7,98 | 8,16 | 8,04 | 8,05 | 8,10 | 62 | 11.588.400 |
| 21/2/2025 | 8,32 | 8,11 | -1,46% | 8,06 | 8,32 | 8,15 | 8,11 | 8,20 | 80 | 15.413.700 |
| 20/2/2025 | 8,30 | 8,23 | -0,84% | 8,12 | 8,30 | 8,24 | 8,19 | 8,62 | 47 | 5.770.000 |
| 19/2/2025 | 8,37 | 8,30 | -3,04% | 8,25 | 8,45 | 8,35 | 8,27 | 8,35 | 48 | 7.184.600 |
| 18/2/2025 | 8,63 | 8,56 | -1,15% | 8,47 | 8,63 | 8,58 | 8,40 | 8,58 | 44 | 7.812.700 |
| 17/2/2025 | 8,69 | 8,66 | -0,46% | 8,60 | 8,70 | 8,66 | 8,62 | 8,70 | 42 | 5.543.800 |
| 14/2/2025 | 8,39 | 8,70 | +4,95% | 8,36 | 8,77 | 8,53 | 8,61 | 8,73 | 61 | 12.029.800 |
| 13/2/2025 | 8,31 | 8,29 | +0,85% | 8,19 | 8,31 | 8,24 | 8,27 | 8,39 | 27 | 2.226.900 |
| 12/2/2025 | 8,43 | 8,22 | -2,61% | 8,18 | 8,43 | 8,23 | 8,21 | 8,24 | 34 | 4.365.500 |
| 11/2/2025 | 8,20 | 8,44 | +2,93% | 8,20 | 8,45 | 8,32 | 8,38 | 8,45 | 67 | 9.987.500 |
| 10/2/2025 | 8,23 | 8,20 | +0,12% | 8,16 | 8,51 | 8,34 | 8,19 | 8,28 | 80 | 9.096.800 |
| 7/2/2025 | 8,46 | 8,19 | -4,32% | 8,19 | 8,52 | 8,24 | 8,17 | 8,24 | 42 | 9.726.400 |
| 6/2/2025 | 8,18 | 8,56 | +5,16% | 8,15 | 9,00 | 8,58 | 8,52 | 8,61 | 59 | 9.018.400 |
| 5/2/2025 | 8,15 | 8,14 | -0,85% | 8,10 | 8,28 | 8,17 | 8,14 | 8,27 | 48 | 5.721.800 |
| 4/2/2025 | 8,15 | 8,21 | +0,12% | 8,15 | 8,22 | 8,16 | 8,17 | 8,22 | 23 | 3.431.300 |
| 3/2/2025 | 8,24 | 8,20 | +0,24% | 8,10 | 8,24 | 8,14 | 8,17 | 8,21 | 42 | 4.396.800 |
| 31/1/2025 | 8,26 | 8,18 | +0,37% | 8,16 | 8,29 | 8,22 | 8,18 | 8,22 | 31 | 4.439.000 |
| 30/1/2025 | 8,10 | 8,15 | +0,49% | 8,10 | 8,22 | 8,14 | 8,14 | 8,19 | 63 | 12.454.800 |
| 29/1/2025 | 8,14 | 8,11 | -0,12% | 8,09 | 8,18 | 8,12 | 8,10 | 8,12 | 32 | 3.005.400 |
| 28/1/2025 | 8,25 | 8,12 | -0,49% | 8,12 | 8,25 | 8,14 | 8,12 | 8,19 | 26 | 6.352.700 |
| 27/1/2025 | 8,12 | 8,16 | +0,49% | 8,12 | 8,22 | 8,17 | 8,16 | 8,20 | 30 | 3.023.200 |
| 24/1/2025 | 8,03 | 8,12 | +0,25% | 8,03 | 8,19 | 8,11 | 8,07 | 8,14 | 45 | 6.410.300 |
| 23/1/2025 | 8,21 | 8,10 | -1,82% | 8,10 | 8,25 | 8,17 | 8,10 | 8,20 | 38 | 6.705.400 |
| 22/1/2025 | 8,27 | 8,25 | +0,36% | 8,15 | 8,44 | 8,21 | 8,19 | 8,25 | 42 | 6.493.700 |
| 21/1/2025 | 8,23 | 8,22 | +0,12% | 8,17 | 8,30 | 8,25 | 8,21 | 8,23 | 26 | 2.971.200 |
| 20/1/2025 | 8,23 | 8,21 | -0,12% | 8,10 | 8,25 | 8,18 | 8,20 | 8,21 | 55 | 7.614.200 |
| 17/1/2025 | 8,30 | 8,22 | -3,75% | 8,20 | 8,45 | 8,27 | 8,21 | 8,22 | 48 | 10.513.100 |
| 16/1/2025 | 8,58 | 8,54 | -0,70% | 8,40 | 8,68 | 8,52 | 8,42 | 8,53 | 50 | 10.573.300 |
| 15/1/2025 | 8,43 | 8,60 | +4,24% | 8,25 | 8,68 | 8,56 | 8,59 | 8,70 | 75 | 19.446.000 |
| 14/1/2025 | 8,23 | 8,25 | +0,61% | 8,20 | 8,39 | 8,27 | 8,22 | 8,35 | 32 | 4.222.100 |
| 13/1/2025 | 8,36 | 8,20 | -1,56% | 8,20 | 8,36 | 8,25 | 8,20 | 8,27 | 60 | 6.605.300 |
| 10/1/2025 | 8,39 | 8,33 | -0,60% | 8,15 | 8,48 | 8,36 | 8,34 | 8,45 | 46 | 5.601.600 |
| 9/1/2025 | 8,55 | 8,38 | -1,99% | 8,38 | 8,59 | 8,49 | 8,38 | 8,53 | 32 | 10.532.400 |
| 8/1/2025 | 8,61 | 8,55 | -1,50% | 8,55 | 8,65 | 8,62 | 8,51 | 8,65 | 31 | 5.177.300 |
| 7/1/2025 | 8,66 | 8,68 | -1,70% | 8,66 | 8,98 | 8,75 | 8,67 | 8,75 | 80 | 10.507.400 |
| 6/1/2025 | 8,62 | 8,83 | +2,44% | 8,45 | 8,84 | 8,73 | 8,83 | 8,95 | 33 | 4.979.800 |
| 3/1/2025 | 8,62 | 8,62 | -0,69% | 8,60 | 8,73 | 8,64 | 8,60 | 8,62 | 22 | 4.149.200 |
| 2/1/2025 | 8,80 | 8,68 | -1,14% | 8,40 | 8,80 | 8,57 | 8,58 | 8,70 | 56 | 8.657.800 |
| 30/12/2024 | 8,90 | 8,78 | -2,12% | 8,40 | 8,90 | 8,64 | 8,78 | 8,80 | 52 | 6.054.500 |
| 27/12/2024 | 8,56 | 8,97 | +2,05% | 8,50 | 8,97 | 8,67 | 8,66 | 8,99 | 75 | 9.453.400 |
| 26/12/2024 | 8,76 | 8,79 | +0,34% | 8,55 | 8,81 | 8,66 | 8,58 | 9,12 | 35 | 3.813.900 |
| 23/12/2024 | 8,78 | 8,76 | -0,45% | 8,58 | 8,94 | 8,74 | 8,70 | 8,76 | 77 | 8.655.400 |
| 20/12/2024 | 8,67 | 8,80 | +1,50% | 8,41 | 8,80 | 8,62 | 8,80 | 8,88 | 85 | 10.258.000 |
| 19/12/2024 | 8,40 | 8,67 | +3,21% | 8,40 | 8,93 | 8,60 | 8,47 | 8,91 | 79 | 11.620.200 |
| 18/12/2024 | 8,89 | 8,40 | -6,77% | 8,40 | 8,95 | 8,80 | 8,36 | 8,88 | 88 | 15.411.000 |
| 17/12/2024 | 8,91 | 9,01 | -0,11% | 8,85 | 9,12 | 8,94 | 9,02 | 9,19 | 60 | 7.601.200 |
| 16/12/2024 | 9,31 | 9,02 | -3,11% | 9,01 | 9,31 | 9,08 | 9,02 | 9,29 | 33 | 3.815.900 |
| 13/12/2024 | 9,70 | 9,31 | -1,79% | 9,18 | 9,70 | 9,38 | 9,25 | 9,31 | 93 | 12.200.000 |
| 12/12/2024 | 9,65 | 9,48 | -1,25% | 9,38 | 9,66 | 9,50 | 9,40 | 9,50 | 86 | 9.407.900 |
| 11/12/2024 | 9,09 | 9,60 | +3,45% | 9,09 | 9,60 | 9,51 | 9,43 | 9,60 | 127 | 17.796.300 |
| 10/12/2024 | 8,91 | 9,28 | +4,15% | 8,91 | 9,45 | 9,32 | 9,13 | 9,40 | 236 | 42.060.500 |
| 9/12/2024 | 9,06 | 8,91 | -1,66% | 8,82 | 9,16 | 8,95 | 8,89 | 9,00 | 97 | 12.351.900 |
| 6/12/2024 | 9,14 | 9,06 | -0,88% | 9,00 | 9,23 | 9,07 | 8,99 | 9,17 | 39 | 5.171.800 |
| 5/12/2024 | 9,05 | 9,14 | +0,88% | 9,00 | 9,20 | 9,08 | 9,07 | 9,19 | 56 | 6.994.000 |
| 4/12/2024 | 8,96 | 9,06 | 0,00% | 8,96 | 9,19 | 9,08 | 9,03 | 9,06 | 45 | 5.270.100 |
| 3/12/2024 | 9,15 | 9,06 | -1,20% | 8,95 | 9,15 | 9,00 | 9,06 | 9,13 | 127 | 23.507.200 |
| 2/12/2024 | 9,32 | 9,17 | -0,86% | 9,17 | 9,38 | 9,28 | 9,17 | 9,21 | 50 | 7.983.500 |
| 29/11/2024 | 9,22 | 9,25 | +0,33% | 9,18 | 9,36 | 9,25 | 9,18 | 10,00 | 91 | 12.033.500 |
| 28/11/2024 | 9,51 | 9,22 | -2,95% | 9,16 | 9,51 | 9,30 | 9,18 | 9,28 | 59 | 8.933.900 |
| 27/11/2024 | 9,49 | 9,50 | -0,73% | 9,46 | 9,75 | 9,58 | 9,46 | 9,96 | 55 | 6.515.500 |
| 26/11/2024 | 9,56 | 9,57 | +1,81% | 9,44 | 9,77 | 9,59 | 9,57 | 9,74 | 58 | 8.634.800 |
| 25/11/2024 | 9,25 | 9,40 | +1,73% | 9,20 | 9,55 | 9,39 | 9,40 | 9,48 | 40 | 5.634.600 |
| 22/11/2024 | 9,35 | 9,24 | -0,43% | 9,20 | 9,43 | 9,24 | 9,21 | 9,36 | 64 | 9.248.100 |
| 21/11/2024 | 9,21 | 9,28 | -0,64% | 9,20 | 9,38 | 9,28 | 9,20 | 9,28 | 49 | 6.310.600 |
| 19/11/2024 | 9,35 | 9,34 | -1,16% | 9,12 | 9,45 | 9,28 | 9,33 | 9,45 | 90 | 13.651.000 |
| 18/11/2024 | 9,42 | 9,45 | -0,42% | 9,14 | 9,62 | 9,34 | 9,27 | 9,46 | 146 | 25.241.300 |
| 14/11/2024 | 9,63 | 9,49 | -2,57% | 9,45 | 9,70 | 9,54 | 9,46 | 9,50 | 77 | 11.453.000 |
| 13/11/2024 | 10,00 | 9,74 | -2,79% | 9,48 | 10,07 | 9,73 | 9,61 | 9,75 | 133 | 21.801.000 |
| 12/11/2024 | 10,16 | 10,02 | -0,20% | 10,01 | 10,23 | 10,11 | 10,03 | 10,09 | 44 | 8.698.500 |
| 11/11/2024 | 10,48 | 10,04 | -3,28% | 10,02 | 10,48 | 10,14 | 10,04 | 10,10 | 87 | 19.780.100 |
| 8/11/2024 | 10,35 | 10,38 | +0,29% | 10,12 | 10,50 | 10,24 | 10,27 | 10,39 | 64 | 8.809.600 |
| 7/11/2024 | 10,45 | 10,35 | -0,96% | 10,20 | 10,77 | 10,45 | 10,27 | 10,34 | 107 | 17.561.200 |
| 6/11/2024 | 10,17 | 10,45 | +3,88% | 10,17 | 11,00 | 10,51 | 10,30 | 10,45 | 204 | 38.374.000 |
| 5/11/2024 | 10,10 | 10,06 | -0,20% | 10,00 | 10,15 | 10,06 | 10,06 | 10,14 | 71 | 24.963.500 |
| 4/11/2024 | 9,84 | 10,08 | +3,49% | 9,70 | 10,08 | 9,90 | 9,83 | 10,08 | 111 | 19.522.100 |
| 1/11/2024 | 9,85 | 9,74 | -0,10% | 9,61 | 9,85 | 9,73 | 9,63 | 9,80 | 38 | 8.373.700 |
| 31/10/2024 | 9,89 | 9,75 | -1,22% | 9,75 | 9,89 | 9,82 | 9,74 | 9,84 | 40 | 7.076.100 |
| 30/10/2024 | 9,99 | 9,87 | -0,90% | 9,87 | 10,13 | 9,94 | 9,87 | 9,91 | 59 | 11.632.500 |
| 29/10/2024 | 9,90 | 9,96 | +0,61% | 9,83 | 10,03 | 9,90 | 9,85 | 9,96 | 46 | 5.945.600 |
| 28/10/2024 | 10,03 | 9,90 | -0,80% | 9,90 | 10,10 | 9,97 | 9,90 | 9,95 | 46 | 7.081.200 |
| 25/10/2024 | 10,06 | 9,98 | -0,80% | 9,92 | 10,19 | 10,03 | 9,98 | 10,09 | 41 | 6.622.200 |
| 24/10/2024 | 10,01 | 10,06 | +0,60% | 10,00 | 10,18 | 10,05 | 10,06 | 10,20 | 35 | 7.740.500 |
| 23/10/2024 | 10,25 | 10,00 | -3,38% | 10,00 | 10,29 | 10,11 | 10,00 | 10,07 | 60 | 9.913.600 |
| 22/10/2024 | 10,07 | 10,35 | +3,29% | 10,07 | 10,35 | 10,18 | 10,14 | 10,36 | 57 | 10.800.700 |
| 21/10/2024 | 10,20 | 10,02 | -1,76% | 10,02 | 10,28 | 10,19 | 10,02 | 10,28 | 60 | 9.482.500 |
| 18/10/2024 | 10,35 | 10,20 | -2,86% | 10,20 | 10,40 | 10,26 | 10,20 | 10,25 | 53 | 8.007.300 |
| 17/10/2024 | 10,25 | 10,50 | +2,24% | 10,25 | 10,50 | 10,34 | 10,25 | 10,50 | 147 | 18.420.000 |
| 16/10/2024 | 10,36 | 10,27 | -1,25% | 10,02 | 10,39 | 10,26 | 10,26 | 10,32 | 97 | 15.505.800 |
| 15/10/2024 | 10,46 | 10,40 | -0,67% | 10,32 | 10,58 | 10,44 | 10,39 | 10,49 | 83 | 11.179.000 |
| 14/10/2024 | 10,39 | 10,47 | +0,96% | 10,35 | 10,50 | 10,43 | 10,46 | 10,65 | 124 | 18.670.900 |
| 11/10/2024 | 10,62 | 10,37 | -2,35% | 10,31 | 10,62 | 10,48 | 10,36 | 10,45 | 75 | 9.432.500 |
| 10/10/2024 | 10,73 | 10,62 | -1,03% | 10,52 | 10,73 | 10,58 | 10,60 | 10,74 | 48 | 8.466.600 |
| 9/10/2024 | 10,80 | 10,73 | -1,20% | 10,51 | 10,80 | 10,71 | 10,70 | 10,73 | 71 | 13.712.500 |
| 8/10/2024 | 10,62 | 10,86 | +1,21% | 10,46 | 10,88 | 10,64 | 10,73 | 10,86 | 62 | 11.494.200 |
| 7/10/2024 | 10,62 | 10,73 | +0,85% | 10,54 | 10,83 | 10,64 | 10,66 | 10,74 | 64 | 11.713.600 |
| 4/10/2024 | 10,70 | 10,64 | -0,56% | 10,62 | 10,75 | 10,68 | 10,64 | 10,65 | 52 | 6.412.900 |
| 3/10/2024 | 10,90 | 10,70 | -2,01% | 10,70 | 10,90 | 10,79 | 10,69 | 10,70 | 68 | 9.174.200 |
| 2/10/2024 | 10,83 | 10,92 | +1,58% | 10,81 | 10,94 | 10,90 | 10,91 | 10,92 | 87 | 20.070.800 |
| 1/10/2024 | 10,80 | 10,75 | -0,46% | 10,75 | 10,93 | 10,80 | 10,75 | 10,91 | 74 | 26.592.100 |
| 30/9/2024 | 10,94 | 10,80 | -1,64% | 10,80 | 11,14 | 10,88 | 10,80 | 10,87 | 126 | 24.268.800 |
| 26/9/2024 | 10,94 | 10,98 | -0,18% | 10,94 | 11,00 | 10,96 | 10,96 | 11,19 | 45 | 9.868.800 |
| 25/9/2024 | 11,00 | 11,00 | 0,00% | 11,00 | 11,13 | 11,03 | 11,00 | 11,04 | 63 | 11.144.000 |
| 24/9/2024 | 11,08 | 11,00 | +0,09% | 11,00 | 11,20 | 11,02 | 11,00 | 11,10 | 93 | 33.198.600 |
| 23/9/2024 | 11,07 | 10,99 | -0,81% | 10,91 | 11,08 | 11,00 | 10,99 | 11,04 | 64 | 12.654.100 |
| 20/9/2024 | 11,05 | 11,08 | -0,18% | 11,01 | 11,12 | 11,07 | 11,04 | 11,08 | 64 | 9.853.600 |
| 19/9/2024 | 11,12 | 11,10 | -0,18% | 11,00 | 11,12 | 11,06 | 11,05 | 11,12 | 88 | 19.806.700 |
| 18/9/2024 | 11,11 | 11,12 | +0,09% | 11,06 | 11,23 | 11,11 | 11,06 | 11,18 | 89 | 14.005.700 |
| 17/9/2024 | 11,10 | 11,11 | -1,24% | 11,09 | 11,24 | 11,11 | 11,11 | 11,17 | 103 | 28.235.800 |
| 16/9/2024 | 11,22 | 11,25 | +0,54% | 11,12 | 11,27 | 11,17 | 11,12 | 11,24 | 68 | 13.973.200 |
| 13/9/2024 | 11,23 | 11,19 | +0,27% | 11,15 | 11,29 | 11,21 | 11,19 | 11,24 | 55 | 13.794.000 |
| 12/9/2024 | 11,33 | 11,16 | -1,50% | 11,12 | 11,33 | 11,20 | 11,13 | 11,31 | 52 | 14.114.400 |
| 11/9/2024 | 11,21 | 11,33 | +0,71% | 11,21 | 11,41 | 11,34 | 11,30 | 11,33 | 46 | 10.320.100 |
| 10/9/2024 | 11,20 | 11,25 | +0,45% | 11,17 | 11,27 | 11,21 | 11,20 | 11,27 | 29 | 5.382.900 |
| 9/9/2024 | 11,24 | 11,20 | -0,27% | 11,19 | 11,34 | 11,24 | 11,20 | 11,34 | 38 | 7.981.100 |
| 6/9/2024 | 11,30 | 11,23 | -1,14% | 11,15 | 11,39 | 11,27 | 11,23 | 11,37 | 59 | 10.261.200 |
| 5/9/2024 | 11,27 | 11,36 | +1,43% | 11,17 | 11,36 | 11,23 | 11,24 | 11,36 | 56 | 9.103.800 |
| 4/9/2024 | 11,17 | 11,20 | -0,09% | 11,17 | 11,29 | 11,25 | 11,20 | 11,24 | 70 | 12.490.400 |
| 3/9/2024 | 11,41 | 11,21 | 0,00% | 11,15 | 11,41 | 11,26 | 11,17 | 11,39 | 59 | 11.832.700 |
| 2/9/2024 | 11,41 | 11,21 | -1,75% | 11,19 | 11,48 | 11,32 | 11,20 | 11,29 | 125 | 25.026.300 |
| 30/8/2024 | 11,22 | 11,41 | +1,69% | 11,18 | 11,43 | 11,28 | 11,26 | 11,67 | 93 | 15.460.500 |
| 29/8/2024 | 11,18 | 11,22 | +0,36% | 11,10 | 11,29 | 11,16 | 11,12 | 11,22 | 50 | 11.504.900 |
| 28/8/2024 | 11,01 | 11,18 | -0,53% | 11,01 | 11,24 | 11,14 | 11,17 | 11,29 | 109 | 41.895.600 |
| 27/8/2024 | 11,31 | 11,24 | +0,27% | 11,10 | 11,31 | 11,16 | 11,14 | 11,24 | 75 | 13.514.100 |
| 26/8/2024 | 11,30 | 11,21 | -0,62% | 11,20 | 11,34 | 11,26 | 11,20 | 11,29 | 45 | 8.001.400 |
| 23/8/2024 | 11,15 | 11,28 | +0,98% | 11,07 | 11,37 | 11,29 | 11,28 | 11,35 | 65 | 30.275.500 |
| 22/8/2024 | 11,39 | 11,17 | -1,93% | 11,06 | 11,45 | 11,19 | 11,07 | 11,24 | 86 | 19.598.400 |
| 21/8/2024 | 11,33 | 11,39 | +2,24% | 11,28 | 11,89 | 11,44 | 11,34 | 11,39 | 212 | 47.267.100 |
| 20/8/2024 | 11,04 | 11,14 | +1,18% | 11,04 | 11,22 | 11,13 | 11,12 | 11,14 | 80 | 16.255.300 |
| 19/8/2024 | 11,05 | 11,01 | -0,27% | 11,00 | 11,23 | 11,12 | 11,01 | 11,13 | 144 | 30.810.900 |
| 16/8/2024 | 11,15 | 11,04 | -0,99% | 11,04 | 11,24 | 11,12 | 11,01 | 11,04 | 83 | 16.013.600 |
| 15/8/2024 | 11,15 | 11,15 | -0,18% | 10,99 | 11,30 | 11,05 | 11,14 | 11,25 | 152 | 39.478.600 |
| 14/8/2024 | 11,36 | 11,17 | -3,71% | 11,05 | 11,42 | 11,17 | 11,12 | 11,19 | 197 | 50.610.100 |
| 13/8/2024 | 11,74 | 11,60 | -0,51% | 11,36 | 11,74 | 11,54 | 11,54 | 11,85 | 71 | 13.624.500 |
| 12/8/2024 | 11,76 | 11,66 | -0,77% | 11,58 | 12,00 | 11,76 | 11,58 | 11,67 | 78 | 14.939.700 |
| 9/8/2024 | 11,54 | 11,75 | +1,73% | 11,51 | 11,75 | 11,64 | 11,66 | 11,76 | 43 | 13.740.000 |
| 8/8/2024 | 11,33 | 11,55 | +1,67% | 11,33 | 11,63 | 11,45 | 11,37 | 11,55 | 110 | 23.144.100 |
| 7/8/2024 | 11,20 | 11,36 | +1,43% | 11,15 | 11,41 | 11,29 | 11,23 | 11,40 | 106 | 17.166.300 |
| 6/8/2024 | 11,30 | 11,20 | -0,88% | 11,10 | 11,45 | 11,23 | 11,20 | 11,33 | 96 | 20.335.500 |
| 5/8/2024 | 11,25 | 11,30 | -0,35% | 11,10 | 11,44 | 11,35 | 11,23 | 11,35 | 76 | 19.424.600 |
| 2/8/2024 | 11,38 | 11,34 | +0,71% | 11,25 | 11,44 | 11,34 | 11,30 | 11,45 | 37 | 5.220.100 |
| 1/8/2024 | 11,85 | 11,26 | -3,76% | 11,20 | 11,85 | 11,42 | 11,26 | 11,45 | 117 | 33.708.900 |
| 31/7/2024 | 11,35 | 11,70 | +4,19% | 11,33 | 11,70 | 11,44 | 11,43 | 11,85 | 87 | 17.166.300 |
| 30/7/2024 | 11,54 | 11,23 | -2,69% | 11,22 | 11,54 | 11,37 | 11,23 | 11,24 | 55 | 12.848.200 |
| 29/7/2024 | 11,84 | 11,54 | -2,53% | 11,51 | 11,84 | 11,58 | 11,53 | 11,60 | 49 | 11.350.400 |
| 26/7/2024 | 11,81 | 11,84 | +1,02% | 11,71 | 11,85 | 11,74 | 11,80 | 11,85 | 47 | 65.902.600 |
| 25/7/2024 | 11,84 | 11,72 | -1,76% | 11,69 | 11,84 | 11,77 | 11,69 | 11,80 | 32 | 6.713.400 |
| 24/7/2024 | 12,00 | 11,93 | -1,57% | 11,92 | 12,13 | 11,97 | 11,92 | 12,00 | 37 | 7.904.100 |
| 23/7/2024 | 12,13 | 12,12 | -1,22% | 12,08 | 12,44 | 12,16 | 12,12 | 12,19 | 64 | 24.086.100 |
| 22/7/2024 | 12,13 | 12,27 | +0,66% | 12,06 | 12,28 | 12,12 | 12,26 | 12,47 | 59 | 29.348.200 |
| 19/7/2024 | 12,50 | 12,19 | -2,79% | 12,15 | 12,50 | 12,27 | 12,16 | 12,20 | 57 | 10.431.300 |
| 18/7/2024 | 12,79 | 12,54 | -1,49% | 12,50 | 12,79 | 12,63 | 12,52 | 12,56 | 42 | 7.327.600 |
| 17/7/2024 | 12,72 | 12,73 | -0,08% | 12,60 | 12,75 | 12,68 | 12,73 | 12,76 | 29 | 7.992.000 |
| 16/7/2024 | 12,78 | 12,74 | -0,62% | 12,63 | 12,80 | 12,70 | 12,68 | 12,74 | 26 | 5.082.200 |
| 15/7/2024 | 12,71 | 12,82 | +0,87% | 12,41 | 12,87 | 12,69 | 12,61 | 12,82 | 64 | 12.949.500 |
| 12/7/2024 | 12,72 | 12,71 | 0,00% | 12,47 | 12,75 | 12,64 | 12,70 | 12,83 | 33 | 4.932.300 |
| 11/7/2024 | 12,60 | 12,71 | +1,19% | 12,35 | 12,73 | 12,59 | 12,51 | 12,79 | 63 | 11.709.700 |
| 10/7/2024 | 12,64 | 12,56 | -0,32% | 12,56 | 12,75 | 12,68 | 12,50 | 12,60 | 81 | 21.566.800 |
| 9/7/2024 | 12,42 | 12,60 | +1,53% | 12,31 | 12,60 | 12,53 | 12,42 | 12,60 | 29 | 5.889.800 |
| 8/7/2024 | 12,45 | 12,41 | -0,32% | 12,30 | 12,63 | 12,38 | 12,42 | 12,49 | 31 | 8.419.500 |
| 5/7/2024 | 12,31 | 12,45 | +0,32% | 12,31 | 12,67 | 12,46 | 12,47 | 12,59 | 53 | 9.098.900 |
| 4/7/2024 | 12,39 | 12,41 | +0,32% | 12,03 | 12,99 | 12,53 | 12,31 | 12,59 | 75 | 11.658.000 |
| 3/7/2024 | 12,40 | 12,37 | +0,32% | 12,00 | 12,45 | 12,26 | 12,33 | 12,37 | 33 | 6.379.500 |
| 2/7/2024 | 12,07 | 12,33 | +1,23% | 12,07 | 12,39 | 12,24 | 12,24 | 12,34 | 34 | 5.756.700 |
| 1/7/2024 | 12,00 | 12,18 | +4,28% | 11,96 | 12,44 | 12,24 | 12,10 | 12,18 | 108 | 23.268.400 |
| 28/6/2024 | 11,69 | 11,68 | -0,17% | 11,61 | 11,79 | 11,68 | 11,67 | 11,75 | 61 | 11.338.500 |
| 27/6/2024 | 11,42 | 11,70 | +2,90% | 11,42 | 11,70 | 11,58 | 11,56 | 11,70 | 45 | 7.643.200 |
| 26/6/2024 | 11,32 | 11,37 | +0,44% | 11,26 | 11,54 | 11,36 | 11,37 | 11,41 | 51 | 11.701.900 |
| 25/6/2024 | 11,31 | 11,32 | +0,09% | 11,20 | 11,42 | 11,28 | 11,31 | 11,39 | 60 | 19.412.100 |
| 24/6/2024 | 11,53 | 11,31 | -1,65% | 11,30 | 11,69 | 11,45 | 11,31 | 11,51 | 40 | 11.911.900 |
| 21/6/2024 | 11,20 | 11,50 | +2,50% | 11,15 | 11,55 | 11,36 | 11,35 | 11,51 | 51 | 14.655.000 |
| 20/6/2024 | 11,14 | 11,22 | +0,81% | 11,13 | 11,22 | 11,17 | 11,14 | 11,45 | 34 | 11.850.500 |
| 19/6/2024 | 11,05 | 11,13 | +0,91% | 10,96 | 11,13 | 11,02 | 11,06 | 11,13 | 61 | 12.459.200 |
| 18/6/2024 | 11,06 | 11,03 | 0,00% | 11,03 | 11,15 | 11,06 | 11,03 | 11,10 | 57 | 11.061.800 |
| 17/6/2024 | 11,02 | 11,03 | +0,18% | 11,01 | 11,15 | 11,07 | 11,03 | 11,11 | 50 | 8.524.500 |
| 14/6/2024 | 11,10 | 11,01 | 0,00% | 11,01 | 11,31 | 11,07 | 11,00 | 11,08 | 41 | 9.636.700 |
| 13/6/2024 | 11,15 | 11,01 | -1,26% | 11,01 | 11,16 | 11,07 | 11,01 | 11,05 | 55 | 8.634.600 |
| 12/6/2024 | 11,25 | 11,15 | -0,45% | 11,10 | 11,25 | 11,15 | 11,10 | 11,15 | 35 | 6.914.500 |
| 11/6/2024 | 11,17 | 11,20 | +0,54% | 11,16 | 11,27 | 11,23 | 11,19 | 11,22 | 45 | 10.449.700 |
| 10/6/2024 | 11,25 | 11,14 | -1,50% | 11,10 | 11,33 | 11,17 | 11,14 | 11,20 | 76 | 11.175.400 |
| 7/6/2024 | 11,40 | 11,31 | -1,05% | 11,30 | 11,43 | 11,33 | 11,30 | 11,47 | 78 | 13.034.900 |
| 6/6/2024 | 11,37 | 11,43 | +0,53% | 11,25 | 11,56 | 11,33 | 11,32 | 11,43 | 98 | 30.949.200 |
| 5/6/2024 | 11,39 | 11,37 | -0,35% | 11,35 | 11,45 | 11,38 | 11,37 | 11,42 | 134 | 46.917.700 |
| 4/6/2024 | 11,66 | 11,41 | -1,89% | 11,40 | 11,66 | 11,52 | 11,40 | 11,48 | 105 | 21.444.800 |
| 3/6/2024 | 11,65 | 11,63 | -0,09% | 11,56 | 11,70 | 11,61 | 11,58 | 11,62 | 119 | 19.514.600 |
| 31/5/2024 | 11,80 | 11,64 | -1,69% | 11,59 | 11,80 | 11,68 | 11,57 | 11,64 | 107 | 19.390.500 |
| 29/5/2024 | 12,03 | 11,84 | -1,33% | 11,84 | 12,03 | 11,88 | 11,84 | 11,88 | 131 | 23.541.900 |
| 28/5/2024 | 12,06 | 12,00 | -0,41% | 11,96 | 12,06 | 12,00 | 11,98 | 12,00 | 51 | 9.005.700 |
| 27/5/2024 | 12,20 | 12,05 | -1,23% | 12,04 | 12,20 | 12,07 | 12,05 | 12,08 | 72 | 14.011.800 |
| 24/5/2024 | 12,22 | 12,20 | -0,16% | 12,10 | 12,22 | 12,15 | 12,08 | 12,20 | 52 | 17.264.500 |
| 23/5/2024 | 12,22 | 12,22 | +0,58% | 12,08 | 12,22 | 12,15 | 12,21 | 12,22 | 54 | 17.874.300 |
| 22/5/2024 | 12,21 | 12,15 | -0,49% | 12,10 | 12,25 | 12,16 | 12,15 | 12,23 | 71 | 35.645.500 |
| 21/5/2024 | 12,25 | 12,21 | -0,41% | 12,18 | 12,25 | 12,19 | 12,18 | 12,21 | 44 | 18.049.100 |
| 20/5/2024 | 12,23 | 12,26 | +1,32% | 12,03 | 12,47 | 12,18 | 12,18 | 12,26 | 91 | 27.908.200 |
| 17/5/2024 | 12,28 | 12,10 | -1,39% | 12,10 | 12,28 | 12,11 | 12,10 | 12,11 | 272 | 45.909.400 |
| 16/5/2024 | 12,10 | 12,27 | +1,49% | 12,10 | 12,29 | 12,20 | 12,19 | 12,30 | 68 | 27.947.300 |
| 15/5/2024 | 12,14 | 12,09 | -0,49% | 11,90 | 12,43 | 12,17 | 12,08 | 12,35 | 93 | 19.244.000 |
| 14/5/2024 | 12,10 | 12,15 | +0,50% | 12,10 | 12,32 | 12,11 | 12,09 | 12,15 | 38 | 21.930.300 |
| 13/5/2024 | 12,11 | 12,09 | +1,09% | 12,09 | 12,26 | 12,13 | 12,09 | 12,15 | 28 | 4.489.300 |
| 10/5/2024 | 11,92 | 11,96 | +0,34% | 11,92 | 12,17 | 12,05 | 11,96 | 12,09 | 52 | 13.738.800 |
| 9/5/2024 | 11,96 | 11,92 | -0,25% | 11,90 | 12,48 | 12,01 | 11,91 | 12,37 | 48 | 9.369.600 |
| 8/5/2024 | 11,96 | 11,95 | -0,17% | 11,80 | 12,25 | 11,97 | 11,95 | 12,22 | 93 | 27.549.700 |
| 7/5/2024 | 12,33 | 11,97 | -2,92% | 11,96 | 12,33 | 12,04 | 11,96 | 11,97 | 101 | 35.284.400 |
| 6/5/2024 | 12,52 | 12,33 | -1,75% | 12,33 | 12,65 | 12,45 | 12,33 | 12,40 | 68 | 23.658.500 |
| 3/5/2024 | 12,52 | 12,55 | +0,32% | 12,52 | 12,65 | 12,59 | 12,53 | 12,63 | 54 | 16.881.900 |
| 2/5/2024 | 12,60 | 12,51 | -3,02% | 12,51 | 12,89 | 12,57 | 12,51 | 12,55 | 73 | 20.369.800 |
| 30/4/2024 | 12,83 | 12,90 | +0,70% | 12,82 | 12,98 | 12,91 | 12,90 | 12,96 | 27 | 4.002.300 |
| 29/4/2024 | 12,84 | 12,81 | -0,54% | 12,80 | 12,89 | 12,82 | 12,81 | 12,85 | 57 | 11.930.900 |
| 26/4/2024 | 13,00 | 12,88 | +0,08% | 12,85 | 13,00 | 12,88 | 12,83 | 12,88 | 43 | 10.434.000 |
| 25/4/2024 | 13,00 | 12,87 | -0,54% | 12,87 | 13,00 | 12,91 | 12,86 | 13,00 | 31 | 7.751.200 |
| 24/4/2024 | 13,13 | 12,94 | -1,45% | 12,91 | 13,13 | 13,00 | 12,90 | 12,94 | 31 | 6.504.200 |
| 23/4/2024 | 13,15 | 13,13 | -0,15% | 12,93 | 13,15 | 13,09 | 12,94 | 13,13 | 26 | 7.069.400 |
| 22/4/2024 | 13,09 | 13,15 | +0,54% | 13,07 | 13,39 | 13,18 | 13,08 | 13,32 | 45 | 9.628.400 |
| 19/4/2024 | 12,90 | 13,08 | +1,40% | 12,90 | 13,39 | 13,28 | 12,90 | 13,31 | 54 | 21.514.500 |
| 18/4/2024 | 13,06 | 12,90 | -1,00% | 12,89 | 13,06 | 12,91 | 12,89 | 12,90 | 62 | 14.597.600 |
| 17/4/2024 | 13,05 | 13,03 | -0,15% | 12,98 | 13,23 | 13,04 | 12,99 | 13,03 | 71 | 17.085.800 |
| 16/4/2024 | 12,99 | 13,05 | +0,46% | 12,85 | 13,13 | 12,99 | 12,99 | 13,05 | 90 | 19.485.000 |
| 15/4/2024 | 13,33 | 12,99 | -2,40% | 12,98 | 13,33 | 13,14 | 12,98 | 13,03 | 97 | 36.555.600 |
| 12/4/2024 | 13,50 | 13,31 | -1,41% | 13,30 | 13,61 | 13,35 | 13,30 | 13,31 | 52 | 11.085.200 |
| 11/4/2024 | 13,64 | 13,50 | -1,03% | 13,39 | 13,64 | 13,50 | 13,37 | 13,50 | 35 | 5.538.000 |
| 10/4/2024 | 13,81 | 13,64 | -1,09% | 13,64 | 13,88 | 13,79 | 13,52 | 13,76 | 58 | 13.790.800 |
| 9/4/2024 | 13,44 | 13,79 | +1,10% | 13,42 | 13,79 | 13,58 | 13,69 | 13,80 | 66 | 14.264.600 |
| 8/4/2024 | 13,15 | 13,64 | +3,73% | 13,09 | 13,64 | 13,30 | 13,39 | 13,75 | 84 | 18.621.500 |
| 5/4/2024 | 13,01 | 13,15 | +0,54% | 13,01 | 13,50 | 13,16 | 13,10 | 13,15 | 73 | 15.793.900 |
| 4/4/2024 | 13,04 | 13,08 | -0,30% | 13,04 | 13,42 | 13,23 | 13,08 | 13,21 | 140 | 33.629.100 |
| 3/4/2024 | 13,30 | 13,12 | -1,28% | 13,10 | 13,32 | 13,17 | 13,12 | 13,17 | 120 | 34.002.200 |
| 2/4/2024 | 13,50 | 13,29 | -2,35% | 13,12 | 13,60 | 13,25 | 13,17 | 13,30 | 190 | 49.976.200 |
| 1/4/2024 | 13,74 | 13,61 | -0,95% | 13,30 | 13,86 | 13,54 | 13,49 | 13,61 | 175 | 54.853.200 |
| 28/3/2024 | 13,50 | 13,74 | +0,29% | 13,38 | 13,80 | 13,61 | 13,61 | 13,74 | 99 | 17.560.500 |
| 27/3/2024 | 13,56 | 13,70 | +0,96% | 13,35 | 13,80 | 13,44 | 13,50 | 13,70 | 105 | 40.474.100 |
| 26/3/2024 | 13,58 | 13,57 | +1,65% | 13,56 | 13,80 | 13,63 | 13,56 | 13,67 | 80 | 15.812.600 |
| 25/3/2024 | 13,99 | 13,35 | -4,51% | 13,19 | 14,17 | 13,81 | 13,35 | 13,78 | 164 | 47.940.700 |
| 22/3/2024 | 14,00 | 13,98 | -0,64% | 13,98 | 14,12 | 14,01 | 13,98 | 14,04 | 37 | 9.387.200 |
| 21/3/2024 | 14,14 | 14,07 | -0,28% | 14,03 | 14,23 | 14,09 | 14,06 | 14,10 | 98 | 17.341.100 |
| 20/3/2024 | 14,01 | 14,11 | +0,79% | 14,00 | 14,20 | 14,06 | 14,07 | 14,19 | 55 | 10.551.300 |
| 19/3/2024 | 14,25 | 14,00 | 0,00% | 14,00 | 14,25 | 14,19 | 14,00 | 14,10 | 108 | 57.645.100 |
| 18/3/2024 | 13,84 | 14,00 | +1,38% | 13,84 | 14,01 | 13,96 | 13,95 | 14,04 | 79 | 22.478.300 |
| 15/3/2024 | 13,88 | 13,81 | -0,07% | 13,76 | 14,00 | 13,87 | 13,75 | 13,81 | 73 | 13.739.000 |
| 14/3/2024 | 13,96 | 13,82 | -0,58% | 13,70 | 13,96 | 13,83 | 13,79 | 13,82 | 92 | 25.450.700 |
| 13/3/2024 | 14,04 | 13,90 | -1,07% | 13,90 | 14,12 | 13,97 | 13,90 | 13,99 | 94 | 27.948.900 |
| 12/3/2024 | 14,13 | 14,05 | -0,35% | 14,05 | 14,13 | 14,08 | 14,00 | 14,05 | 29 | 6.197.700 |
| 11/3/2024 | 14,17 | 14,10 | -0,49% | 14,01 | 14,25 | 14,05 | 14,07 | 14,09 | 62 | 13.067.800 |
| 8/3/2024 | 14,05 | 14,17 | +0,78% | 14,00 | 14,27 | 14,12 | 0,00 | 0,00 | 66 | 14.129.300 |
| 7/3/2024 | 14,14 | 14,06 | -0,57% | 14,01 | 14,38 | 14,15 | 14,04 | 14,13 | 88 | 33.693.000 |
| 6/3/2024 | 14,24 | 14,14 | 0,00% | 14,14 | 14,25 | 14,19 | 14,12 | 14,24 | 42 | 7.663.300 |
| 5/3/2024 | 14,23 | 14,14 | -0,63% | 14,11 | 14,35 | 14,18 | 14,11 | 14,16 | 61 | 17.021.100 |
| 4/3/2024 | 14,25 | 14,23 | -0,14% | 14,15 | 14,43 | 14,21 | 14,11 | 14,31 | 80 | 16.779.000 |
| 1/3/2024 | 14,15 | 14,25 | +0,71% | 14,15 | 14,37 | 14,31 | 14,24 | 14,30 | 66 | 25.620.900 |
| 29/2/2024 | 14,22 | 14,15 | -0,70% | 14,05 | 14,24 | 14,14 | 14,08 | 14,15 | 79 | 20.092.800 |
| 28/2/2024 | 14,22 | 14,25 | +0,42% | 14,13 | 14,30 | 14,19 | 14,22 | 14,25 | 60 | 26.824.900 |
| 27/2/2024 | 14,10 | 14,19 | +0,78% | 14,09 | 14,20 | 14,16 | 14,14 | 14,20 | 51 | 12.886.600 |
| 26/2/2024 | 14,17 | 14,08 | -0,64% | 14,05 | 14,21 | 14,13 | 14,08 | 14,11 | 46 | 11.734.200 |
| 23/2/2024 | 14,27 | 14,17 | -0,28% | 14,10 | 14,27 | 14,16 | 0,00 | 0,00 | 88 | 30.319.100 |
| 22/2/2024 | 14,15 | 14,21 | +0,35% | 14,15 | 14,36 | 14,22 | 14,21 | 14,25 | 45 | 13.798.100 |
| 21/2/2024 | 14,26 | 14,16 | -0,70% | 14,16 | 14,44 | 14,29 | 14,15 | 14,20 | 55 | 16.584.500 |
| 20/2/2024 | 14,23 | 14,26 | +0,07% | 14,19 | 14,34 | 14,27 | 14,23 | 14,26 | 74 | 26.972.900 |
| 19/2/2024 | 14,31 | 14,25 | -0,42% | 14,20 | 14,40 | 14,31 | 14,15 | 14,35 | 53 | 11.878.800 |
| 16/2/2024 | 14,30 | 14,31 | +0,42% | 14,28 | 14,38 | 14,32 | 14,30 | 14,40 | 42 | 13.463.600 |
| 15/2/2024 | 14,06 | 14,25 | +1,35% | 14,00 | 14,25 | 14,17 | 14,21 | 14,25 | 76 | 22.249.800 |
| 14/2/2024 | 14,13 | 14,06 | -0,57% | 14,00 | 14,18 | 14,05 | 14,06 | 14,08 | 89 | 28.119.500 |
| 9/2/2024 | 14,32 | 14,14 | -1,26% | 14,14 | 14,39 | 14,19 | 0,00 | 0,00 | 67 | 22.292.900 |
| 8/2/2024 | 14,44 | 14,32 | -0,83% | 14,15 | 14,46 | 14,23 | 14,22 | 14,32 | 80 | 20.213.600 |
| 7/2/2024 | 14,33 | 14,44 | +0,70% | 14,26 | 14,47 | 14,34 | 14,37 | 14,45 | 65 | 22.522.200 |
| 6/2/2024 | 14,19 | 14,34 | +1,13% | 14,18 | 14,39 | 14,30 | 14,33 | 14,39 | 47 | 11.304.400 |
| 5/2/2024 | 14,30 | 14,18 | -0,91% | 14,18 | 14,36 | 14,24 | 14,18 | 14,24 | 83 | 22.218.000 |
| 2/2/2024 | 14,40 | 14,31 | +0,07% | 14,26 | 14,40 | 14,33 | 14,30 | 14,36 | 73 | 20.788.800 |
| 1/2/2024 | 14,41 | 14,30 | -0,83% | 14,30 | 14,47 | 14,36 | 14,30 | 14,37 | 68 | 23.129.500 |
| 31/1/2024 | 14,48 | 14,42 | -0,48% | 14,41 | 14,79 | 14,57 | 14,41 | 14,55 | 100 | 22.875.900 |
| 30/1/2024 | 14,56 | 14,49 | -0,48% | 14,37 | 14,56 | 14,47 | 14,45 | 14,49 | 93 | 25.614.500 |
| 29/1/2024 | 14,56 | 14,56 | +0,07% | 14,50 | 14,60 | 14,53 | 14,56 | 14,60 | 79 | 22.382.100 |
| 26/1/2024 | 14,59 | 14,55 | -0,27% | 14,55 | 14,65 | 14,59 | 14,55 | 14,59 | 59 | 12.405.700 |
| 25/1/2024 | 14,63 | 14,59 | -0,34% | 14,53 | 14,76 | 14,60 | 14,59 | 14,60 | 46 | 11.100.000 |
| 24/1/2024 | 14,82 | 14,64 | -1,21% | 14,64 | 14,95 | 14,73 | 14,64 | 14,74 | 65 | 20.043.600 |
| 23/1/2024 | 14,71 | 14,82 | +0,75% | 14,65 | 14,89 | 14,73 | 14,73 | 14,82 | 79 | 19.590.900 |
| 22/1/2024 | 14,76 | 14,71 | -1,87% | 14,68 | 14,95 | 14,82 | 14,70 | 14,89 | 70 | 15.859.900 |
| 19/1/2024 | 14,59 | 14,99 | +2,74% | 14,59 | 15,14 | 14,79 | 14,90 | 15,00 | 72 | 18.790.300 |
| 18/1/2024 | 14,75 | 14,59 | -1,08% | 14,58 | 14,90 | 14,65 | 14,58 | 14,64 | 86 | 19.350.400 |
| 17/1/2024 | 14,80 | 14,75 | -0,41% | 14,50 | 14,97 | 14,68 | 14,70 | 14,82 | 127 | 38.038.100 |
| 16/1/2024 | 15,07 | 14,81 | -1,53% | 14,81 | 15,16 | 15,00 | 14,81 | 15,00 | 76 | 18.305.100 |
| 15/1/2024 | 15,15 | 15,04 | -0,79% | 14,91 | 15,15 | 15,00 | 15,00 | 15,06 | 34 | 9.005.700 |
| 12/1/2024 | 15,10 | 15,16 | +0,40% | 15,00 | 15,30 | 15,16 | 15,00 | 15,16 | 92 | 24.267.500 |
| 11/1/2024 | 14,93 | 15,10 | +1,21% | 14,81 | 15,10 | 14,94 | 14,98 | 15,10 | 58 | 15.692.800 |
| 10/1/2024 | 15,00 | 14,92 | -1,65% | 14,92 | 15,17 | 14,97 | 14,90 | 14,93 | 60 | 10.785.300 |
| 9/1/2024 | 15,17 | 15,17 | -0,13% | 15,01 | 15,24 | 15,08 | 15,05 | 15,17 | 98 | 30.178.000 |
| 8/1/2024 | 15,18 | 15,19 | 0,00% | 15,09 | 15,35 | 15,21 | 15,17 | 15,25 | 82 | 15.666.700 |
| 5/1/2024 | 15,30 | 15,19 | -0,33% | 15,08 | 15,38 | 15,22 | 15,12 | 15,28 | 76 | 20.248.100 |
| 4/1/2024 | 15,10 | 15,24 | +0,93% | 15,00 | 15,30 | 15,22 | 15,24 | 15,29 | 164 | 47.053.800 |
| 3/1/2024 | 14,81 | 15,10 | +1,96% | 14,68 | 15,10 | 14,96 | 14,96 | 15,10 | 116 | 30.817.600 |
| 2/1/2024 | 15,10 | 14,81 | -1,00% | 14,74 | 15,12 | 15,04 | 14,80 | 14,89 | 150 | 59.863.900 |
| 28/12/2023 | 15,00 | 14,96 | -0,07% | 14,95 | 15,07 | 14,99 | 14,96 | 14,98 | 106 | 31.179.700 |
| 27/12/2023 | 14,95 | 14,97 | +0,07% | 14,87 | 15,00 | 14,91 | 14,97 | 15,00 | 89 | 25.506.700 |
| 26/12/2023 | 15,13 | 14,96 | -1,12% | 14,92 | 15,34 | 15,04 | 14,92 | 14,97 | 77 | 16.094.900 |
| 22/12/2023 | 15,45 | 15,13 | -1,69% | 15,11 | 15,45 | 15,33 | 15,12 | 15,22 | 127 | 23.762.100 |
| 21/12/2023 | 15,49 | 15,39 | -0,06% | 15,31 | 15,49 | 15,42 | 15,39 | 15,40 | 135 | 29.305.600 |
| 20/12/2023 | 15,16 | 15,40 | +0,72% | 15,16 | 15,45 | 15,35 | 15,29 | 15,41 | 214 | 46.532.600 |
| 19/12/2023 | 15,06 | 15,29 | -0,20% | 15,06 | 15,43 | 15,25 | 15,29 | 15,42 | 149 | 32.487.800 |
| 18/12/2023 | 14,71 | 15,32 | +4,15% | 14,71 | 15,33 | 15,06 | 15,25 | 15,33 | 146 | 40.978.900 |
| 15/12/2023 | 14,74 | 14,71 | -0,20% | 14,62 | 14,87 | 14,74 | 14,66 | 14,78 | 108 | 22.557.100 |
| 14/12/2023 | 14,70 | 14,74 | +0,96% | 14,60 | 15,00 | 14,85 | 14,73 | 14,95 | 141 | 31.494.900 |
| 13/12/2023 | 14,45 | 14,60 | +1,67% | 14,32 | 14,65 | 14,45 | 14,60 | 14,65 | 167 | 49.854.600 |
| 12/12/2023 | 14,35 | 14,36 | +0,42% | 14,20 | 14,49 | 14,36 | 14,36 | 14,40 | 95 | 21.541.700 |
| 11/12/2023 | 14,34 | 14,30 | -0,28% | 14,23 | 14,34 | 14,29 | 14,29 | 14,30 | 74 | 18.154.500 |
| 8/12/2023 | 14,19 | 14,34 | +1,06% | 14,19 | 14,56 | 14,28 | 14,30 | 14,34 | 190 | 38.561.000 |
| 7/12/2023 | 14,19 | 14,19 | -0,07% | 13,99 | 14,28 | 14,16 | 14,15 | 14,19 | 130 | 38.115.000 |
| 6/12/2023 | 14,30 | 14,20 | -0,49% | 14,16 | 14,45 | 14,26 | 14,16 | 14,20 | 119 | 42.660.100 |
| 5/12/2023 | 14,28 | 14,27 | 0,00% | 14,27 | 14,41 | 14,31 | 14,27 | 14,37 | 92 | 20.620.000 |
| 4/12/2023 | 14,35 | 14,27 | -0,56% | 14,27 | 14,53 | 14,32 | 14,27 | 14,45 | 130 | 31.505.700 |
| 1/12/2023 | 14,35 | 14,35 | -0,28% | 14,29 | 14,49 | 14,36 | 14,32 | 14,39 | 145 | 30.595.900 |
| 30/11/2023 | 14,35 | 14,39 | -0,21% | 14,28 | 14,56 | 14,38 | 14,35 | 14,39 | 148 | 31.925.000 |
| 29/11/2023 | 14,55 | 14,42 | +0,70% | 14,33 | 14,55 | 14,40 | 14,36 | 14,42 | 97 | 28.376.800 |
| 28/11/2023 | 14,30 | 14,32 | +0,14% | 14,30 | 14,55 | 14,42 | 14,31 | 14,54 | 119 | 42.409.900 |
| 27/11/2023 | 14,52 | 14,30 | -0,76% | 14,28 | 14,52 | 14,36 | 14,30 | 14,49 | 87 | 22.273.200 |
| 24/11/2023 | 14,82 | 14,41 | -2,50% | 14,41 | 14,82 | 14,49 | 14,40 | 14,56 | 76 | 17.540.000 |
| 23/11/2023 | 14,47 | 14,78 | +2,64% | 14,40 | 14,78 | 14,56 | 14,46 | 14,78 | 91 | 37.425.000 |
| 22/11/2023 | 14,36 | 14,40 | +0,28% | 14,30 | 14,49 | 14,41 | 14,40 | 14,48 | 81 | 22.490.600 |
| 21/11/2023 | 14,44 | 14,36 | -0,90% | 14,30 | 14,48 | 14,38 | 14,31 | 14,36 | 68 | 21.428.600 |
| 20/11/2023 | 14,58 | 14,49 | +0,35% | 14,27 | 14,60 | 14,46 | 14,48 | 14,50 | 105 | 23.296.400 |
| 17/11/2023 | 14,65 | 14,44 | -1,43% | 14,21 | 14,65 | 14,43 | 14,44 | 14,63 | 178 | 44.309.800 |
| 16/11/2023 | 14,90 | 14,65 | +0,55% | 14,57 | 14,90 | 14,70 | 14,57 | 14,65 | 92 | 19.851.500 |
| 14/11/2023 | 14,40 | 14,57 | +1,18% | 14,40 | 14,93 | 14,71 | 14,57 | 14,74 | 181 | 53.398.700 |
| 13/11/2023 | 14,30 | 14,40 | +0,49% | 14,30 | 14,48 | 14,39 | 14,34 | 14,48 | 90 | 21.740.400 |
| 10/11/2023 | 14,20 | 14,33 | +0,99% | 14,14 | 14,44 | 14,29 | 14,30 | 14,39 | 106 | 33.600.900 |
| 9/11/2023 | 14,29 | 14,19 | -0,70% | 14,13 | 14,55 | 14,29 | 14,13 | 14,20 | 153 | 57.053.700 |
| 8/11/2023 | 14,80 | 14,29 | -5,74% | 14,25 | 14,86 | 14,55 | 14,29 | 14,55 | 550 | 203.324.700 |
| 7/11/2023 | 15,05 | 15,16 | +1,47% | 14,94 | 15,25 | 15,13 | 15,15 | 15,25 | 47 | 18.163.600 |
| 6/11/2023 | 15,08 | 14,94 | -0,73% | 14,88 | 15,24 | 15,02 | 14,94 | 14,99 | 67 | 16.523.000 |
| 3/11/2023 | 14,99 | 15,05 | +1,90% | 14,54 | 15,13 | 14,85 | 15,05 | 15,14 | 119 | 46.630.900 |
| 1/11/2023 | 14,81 | 14,77 | +1,10% | 14,56 | 14,82 | 14,66 | 14,77 | 14,83 | 74 | 14.226.100 |
| 31/10/2023 | 14,64 | 14,61 | +0,41% | 14,60 | 14,78 | 14,66 | 14,60 | 14,70 | 58 | 12.320.300 |
| 30/10/2023 | 14,88 | 14,55 | -1,82% | 14,55 | 14,97 | 14,69 | 14,55 | 14,71 | 95 | 24.834.000 |
| 27/10/2023 | 15,15 | 14,82 | -2,11% | 14,79 | 15,32 | 15,01 | 14,82 | 14,88 | 91 | 19.518.600 |
| 26/10/2023 | 15,15 | 15,14 | -0,07% | 15,06 | 15,42 | 15,23 | 15,15 | 15,18 | 53 | 8.686.200 |
| 25/10/2023 | 15,41 | 15,15 | -2,26% | 14,76 | 15,51 | 15,01 | 15,10 | 15,25 | 167 | 51.786.100 |
| 24/10/2023 | 15,60 | 15,50 | -0,58% | 15,41 | 15,71 | 15,57 | 15,43 | 15,51 | 67 | 13.086.100 |
| 23/10/2023 | 15,22 | 15,59 | +2,43% | 15,22 | 15,60 | 15,44 | 15,49 | 15,60 | 97 | 23.790.700 |
| 20/10/2023 | 15,39 | 15,22 | -1,10% | 15,03 | 15,39 | 15,22 | 15,17 | 15,24 | 72 | 19.485.100 |
| 19/10/2023 | 15,21 | 15,39 | +1,45% | 15,21 | 15,70 | 15,53 | 15,31 | 15,40 | 74 | 17.403.000 |
| 18/10/2023 | 15,46 | 15,17 | -1,88% | 15,17 | 15,54 | 15,39 | 15,16 | 15,31 | 64 | 14.774.800 |
| 17/10/2023 | 15,20 | 15,46 | +1,71% | 15,12 | 15,60 | 15,41 | 15,40 | 15,47 | 66 | 11.254.600 |
| 16/10/2023 | 15,23 | 15,20 | -0,13% | 15,20 | 15,65 | 15,47 | 15,20 | 15,40 | 72 | 16.709.500 |
| 13/10/2023 | 15,61 | 15,22 | -2,69% | 15,22 | 15,70 | 15,53 | 15,22 | 15,50 | 74 | 20.658.700 |
| 11/10/2023 | 16,18 | 15,64 | -4,05% | 15,64 | 16,18 | 15,88 | 15,64 | 15,90 | 67 | 16.674.800 |
| 10/10/2023 | 15,23 | 16,30 | +7,10% | 15,23 | 16,30 | 15,91 | 16,05 | 16,30 | 125 | 36.120.100 |
| 9/10/2023 | 15,00 | 15,22 | +1,53% | 14,92 | 15,25 | 15,14 | 15,13 | 15,23 | 79 | 20.147.900 |
| 6/10/2023 | 15,10 | 14,99 | -1,19% | 14,90 | 15,20 | 15,00 | 14,98 | 15,05 | 116 | 27.617.800 |
| 5/10/2023 | 15,24 | 15,17 | -0,46% | 15,12 | 15,36 | 15,19 | 15,15 | 15,22 | 42 | 8.813.800 |
| 4/10/2023 | 15,14 | 15,24 | +0,73% | 15,06 | 15,31 | 15,18 | 15,22 | 15,30 | 76 | 18.676.700 |
| 3/10/2023 | 15,50 | 15,13 | -1,82% | 15,13 | 15,50 | 15,21 | 15,12 | 15,18 | 60 | 12.626.100 |
| 2/10/2023 | 15,88 | 15,41 | -2,96% | 15,32 | 15,88 | 15,50 | 15,40 | 15,50 | 46 | 9.457.000 |
| 29/9/2023 | 15,67 | 15,88 | +2,52% | 15,67 | 15,95 | 15,79 | 15,62 | 15,88 | 42 | 9.158.800 |
| 28/9/2023 | 15,27 | 15,49 | +0,78% | 15,23 | 15,60 | 15,49 | 15,47 | 15,49 | 55 | 18.902.300 |
| 27/9/2023 | 15,50 | 15,37 | -0,84% | 15,19 | 15,55 | 15,34 | 15,35 | 15,60 | 75 | 22.558.400 |
| 26/9/2023 | 15,40 | 15,50 | +0,45% | 15,34 | 15,60 | 15,45 | 15,50 | 15,57 | 42 | 8.652.300 |
| 25/9/2023 | 15,82 | 15,43 | -2,53% | 15,39 | 15,83 | 15,52 | 15,42 | 15,57 | 89 | 19.722.700 |
| 22/9/2023 | 15,99 | 15,83 | -0,94% | 15,79 | 16,24 | 15,96 | 15,82 | 16,00 | 54 | 14.850.100 |
| 21/9/2023 | 16,08 | 15,98 | -1,18% | 15,98 | 16,11 | 16,06 | 15,98 | 16,10 | 55 | 21.848.700 |
| 20/9/2023 | 16,15 | 16,17 | +0,43% | 16,14 | 16,50 | 16,32 | 16,16 | 16,21 | 80 | 16.165.400 |
| 19/9/2023 | 16,35 | 16,10 | -0,80% | 16,00 | 16,55 | 16,18 | 16,07 | 16,22 | 89 | 20.392.500 |
| 18/9/2023 | 16,39 | 16,23 | -0,98% | 16,13 | 16,52 | 16,30 | 16,22 | 16,41 | 96 | 19.896.100 |
| 15/9/2023 | 16,37 | 16,39 | 0,00% | 15,93 | 16,39 | 16,16 | 16,17 | 16,39 | 73 | 15.190.900 |
| 14/9/2023 | 16,10 | 16,39 | +1,42% | 16,10 | 16,70 | 16,37 | 16,12 | 16,40 | 84 | 19.487.000 |
| 13/9/2023 | 15,95 | 16,16 | +1,32% | 15,90 | 16,45 | 16,23 | 16,20 | 16,37 | 137 | 43.195.900 |
| 12/9/2023 | 15,34 | 15,95 | +3,91% | 15,27 | 15,99 | 15,67 | 15,95 | 15,98 | 142 | 46.409.500 |
| 11/9/2023 | 15,25 | 15,35 | +0,99% | 15,20 | 15,45 | 15,33 | 15,34 | 15,44 | 86 | 20.547.100 |
| 8/9/2023 | 15,21 | 15,20 | 0,00% | 15,06 | 15,27 | 15,17 | 15,16 | 15,18 | 66 | 25.037.800 |
| 6/9/2023 | 15,19 | 15,20 | -0,20% | 15,13 | 15,39 | 15,24 | 15,13 | 15,20 | 86 | 20.731.500 |
| 5/9/2023 | 15,26 | 15,23 | -0,33% | 15,20 | 15,39 | 15,27 | 15,20 | 15,40 | 98 | 22.602.700 |
| 4/9/2023 | 15,48 | 15,28 | -0,13% | 15,22 | 15,60 | 15,41 | 15,20 | 15,30 | 106 | 28.051.300 |
| 1/9/2023 | 15,20 | 15,30 | +2,07% | 15,02 | 15,35 | 15,20 | 15,15 | 15,43 | 82 | 34.067.600 |
| 31/8/2023 | 15,26 | 14,99 | -0,93% | 14,99 | 15,26 | 15,07 | 14,99 | 15,04 | 98 | 24.423.500 |
| 30/8/2023 | 15,35 | 15,13 | -0,66% | 15,13 | 15,45 | 15,33 | 15,00 | 15,38 | 84 | 25.144.500 |
| 29/8/2023 | 15,03 | 15,23 | +1,47% | 15,03 | 15,33 | 15,19 | 15,20 | 15,30 | 64 | 17.019.500 |
| 28/8/2023 | 14,83 | 15,01 | +2,18% | 14,82 | 15,08 | 14,97 | 14,96 | 15,10 | 83 | 28.903.500 |
| 25/8/2023 | 14,75 | 14,69 | -0,34% | 14,69 | 14,85 | 14,74 | 14,66 | 14,78 | 59 | 13.710.600 |
| 24/8/2023 | 14,91 | 14,74 | -1,14% | 14,74 | 14,99 | 14,87 | 14,74 | 14,81 | 63 | 12.195.200 |
| 23/8/2023 | 14,98 | 14,91 | +0,68% | 14,70 | 15,00 | 14,82 | 14,83 | 15,00 | 55 | 12.158.200 |
| 22/8/2023 | 14,74 | 14,81 | -0,20% | 14,74 | 14,95 | 14,79 | 14,82 | 14,94 | 51 | 10.358.500 |
| 21/8/2023 | 14,97 | 14,84 | -1,07% | 14,75 | 14,99 | 14,84 | 14,77 | 14,84 | 104 | 21.672.500 |
| 18/8/2023 | 14,81 | 15,00 | +1,35% | 14,70 | 15,00 | 14,88 | 14,78 | 15,00 | 83 | 23.817.500 |
| 17/8/2023 | 15,19 | 14,80 | -2,57% | 14,63 | 15,19 | 14,78 | 14,65 | 14,81 | 169 | 40.065.100 |
| 16/8/2023 | 15,03 | 15,19 | +1,06% | 15,00 | 15,23 | 15,11 | 15,06 | 15,20 | 63 | 19.801.400 |
| 15/8/2023 | 15,02 | 15,03 | +0,13% | 15,00 | 15,13 | 15,04 | 15,03 | 15,08 | 97 | 34.597.600 |
| 14/8/2023 | 14,98 | 15,01 | +0,20% | 14,84 | 15,41 | 15,09 | 15,00 | 15,15 | 100 | 28.688.000 |
| 11/8/2023 | 15,14 | 14,98 | -1,06% | 14,82 | 15,38 | 14,98 | 14,92 | 14,99 | 140 | 47.646.300 |
| 10/8/2023 | 15,08 | 15,14 | 0,00% | 15,01 | 15,22 | 15,11 | 15,00 | 15,15 | 55 | 11.488.000 |
| 9/8/2023 | 15,36 | 15,14 | -1,50% | 15,08 | 15,36 | 15,22 | 15,06 | 15,14 | 74 | 20.553.900 |
| 8/8/2023 | 15,49 | 15,37 | -1,16% | 15,33 | 15,62 | 15,45 | 15,36 | 15,39 | 94 | 40.019.400 |
| 7/8/2023 | 15,65 | 15,55 | -1,21% | 15,50 | 15,87 | 15,61 | 15,54 | 15,66 | 117 | 24.203.400 |
| 4/8/2023 | 15,75 | 15,74 | +0,58% | 15,73 | 15,98 | 15,87 | 15,76 | 15,89 | 167 | 60.799.800 |
| 3/8/2023 | 15,51 | 15,65 | +1,56% | 15,50 | 15,81 | 15,66 | 15,65 | 15,70 | 113 | 35.090.700 |
| 2/8/2023 | 15,32 | 15,41 | +0,65% | 15,30 | 15,59 | 15,45 | 15,40 | 15,54 | 93 | 30.900.800 |
| 1/8/2023 | 14,97 | 15,31 | +2,27% | 14,97 | 15,54 | 15,30 | 15,27 | 15,33 | 136 | 66.421.100 |
| 31/7/2023 | 14,88 | 14,97 | +0,60% | 14,84 | 15,19 | 14,98 | 14,86 | 14,97 | 117 | 33.567.800 |
| 28/7/2023 | 14,77 | 14,88 | +2,06% | 14,61 | 14,89 | 14,76 | 14,78 | 14,88 | 107 | 31.751.100 |
| 27/7/2023 | 14,74 | 14,58 | -0,48% | 14,53 | 14,80 | 14,63 | 14,58 | 14,68 | 96 | 23.706.100 |
| 26/7/2023 | 14,93 | 14,65 | -1,01% | 14,55 | 14,93 | 14,67 | 14,65 | 14,72 | 143 | 31.853.900 |
| 25/7/2023 | 14,70 | 14,80 | +1,23% | 14,64 | 14,94 | 14,77 | 14,78 | 14,80 | 120 | 37.980.200 |
| 24/7/2023 | 14,50 | 14,62 | +0,48% | 14,48 | 14,68 | 14,55 | 14,60 | 14,62 | 171 | 53.406.700 |
| 21/7/2023 | 14,70 | 14,55 | -1,22% | 14,45 | 14,72 | 14,58 | 14,53 | 14,65 | 168 | 60.958.600 |
| 20/7/2023 | 14,67 | 14,73 | +0,68% | 14,50 | 14,85 | 14,62 | 14,70 | 14,73 | 91 | 38.896.800 |
| 19/7/2023 | 14,70 | 14,63 | -0,48% | 14,54 | 14,70 | 14,61 | 14,60 | 14,67 | 71 | 39.180.300 |
| 18/7/2023 | 14,78 | 14,70 | -0,14% | 14,60 | 14,93 | 14,66 | 14,65 | 14,70 | 78 | 29.624.400 |
| 17/7/2023 | 14,70 | 14,72 | -0,34% | 14,70 | 14,98 | 14,76 | 14,74 | 14,87 | 51 | 15.055.600 |
| 14/7/2023 | 14,76 | 14,77 | -0,20% | 14,65 | 14,90 | 14,74 | 14,66 | 14,77 | 75 | 27.272.600 |
| 13/7/2023 | 15,04 | 14,80 | -1,14% | 14,80 | 15,05 | 14,84 | 14,80 | 14,81 | 109 | 43.344.100 |
| 12/7/2023 | 15,20 | 14,97 | +0,20% | 14,75 | 15,32 | 14,98 | 14,78 | 14,97 | 153 | 50.806.700 |
| 11/7/2023 | 14,96 | 14,94 | -0,33% | 14,80 | 15,04 | 14,89 | 14,85 | 14,94 | 127 | 50.331.400 |
| 10/7/2023 | 15,03 | 14,99 | -0,20% | 14,85 | 15,17 | 14,97 | 14,85 | 15,00 | 75 | 19.617.000 |
| 7/7/2023 | 15,17 | 15,02 | +0,20% | 14,93 | 15,32 | 15,11 | 15,03 | 15,14 | 103 | 27.501.800 |
| 6/7/2023 | 15,27 | 14,99 | -1,83% | 14,99 | 15,36 | 15,08 | 14,99 | 15,05 | 84 | 18.854.300 |
| 5/7/2023 | 15,05 | 15,27 | +0,59% | 15,05 | 15,40 | 15,28 | 15,17 | 15,27 | 58 | 28.275.200 |
| 4/7/2023 | 15,31 | 15,18 | -0,85% | 15,00 | 15,31 | 15,11 | 15,04 | 15,18 | 100 | 18.740.000 |
| 3/7/2023 | 15,19 | 15,31 | -0,20% | 15,10 | 15,46 | 15,31 | 15,27 | 15,31 | 190 | 51.610.700 |
| 30/6/2023 | 14,91 | 15,34 | +3,16% | 14,91 | 15,36 | 15,13 | 15,18 | 15,34 | 122 | 38.290.500 |
| 29/6/2023 | 14,87 | 14,87 | 0,00% | 14,79 | 15,05 | 14,88 | 14,87 | 14,96 | 116 | 23.662.100 |
| 28/6/2023 | 14,90 | 14,87 | -0,40% | 14,80 | 14,99 | 14,87 | 14,82 | 14,88 | 67 | 14.425.800 |
| 27/6/2023 | 15,00 | 14,93 | -0,53% | 14,90 | 15,14 | 14,95 | 14,92 | 14,98 | 228 | 54.573.700 |
| 26/6/2023 | 15,10 | 15,01 | 0,00% | 14,99 | 15,21 | 15,05 | 15,00 | 15,01 | 105 | 63.077.600 |
| 23/6/2023 | 14,79 | 15,01 | +1,42% | 14,65 | 15,35 | 15,12 | 15,01 | 15,10 | 141 | 45.987.500 |
| 22/6/2023 | 14,82 | 14,80 | +0,34% | 14,65 | 14,98 | 14,75 | 14,80 | 14,82 | 127 | 50.457.500 |
| 21/6/2023 | 15,09 | 14,75 | -1,67% | 14,65 | 15,09 | 14,82 | 14,75 | 14,83 | 157 | 58.263.300 |
| 20/6/2023 | 15,02 | 15,00 | 0,00% | 15,00 | 15,20 | 15,05 | 15,00 | 15,10 | 113 | 31.909.500 |
| 19/6/2023 | 15,29 | 15,00 | -0,33% | 14,99 | 15,29 | 15,07 | 15,00 | 15,15 | 109 | 17.637.700 |
| 16/6/2023 | 15,17 | 15,05 | -1,25% | 15,05 | 15,39 | 15,19 | 15,05 | 15,10 | 94 | 31.003.300 |
| 15/6/2023 | 15,12 | 15,24 | +0,79% | 15,01 | 15,25 | 15,10 | 15,17 | 15,25 | 101 | 24.619.700 |
| 14/6/2023 | 14,90 | 15,12 | +0,80% | 14,90 | 15,18 | 15,01 | 15,01 | 15,12 | 113 | 29.285.700 |
| 13/6/2023 | 15,34 | 15,00 | +0,07% | 14,91 | 15,34 | 14,99 | 14,92 | 15,00 | 280 | 99.244.200 |
| 12/6/2023 | 15,23 | 14,99 | -1,58% | 14,93 | 15,44 | 15,08 | 14,98 | 15,16 | 233 | 73.323.700 |
| 9/6/2023 | 15,37 | 15,23 | +0,99% | 15,10 | 15,63 | 15,33 | 15,22 | 15,34 | 268 | 81.283.600 |
| 7/6/2023 | 14,93 | 15,08 | +0,53% | 14,93 | 15,61 | 15,29 | 15,09 | 15,24 | 183 | 56.588.800 |
| 6/6/2023 | 15,04 | 15,00 | -0,27% | 14,63 | 15,28 | 15,03 | 15,00 | 15,19 | 156 | 48.712.700 |
| 5/6/2023 | 15,05 | 15,04 | -1,05% | 14,83 | 15,50 | 14,94 | 14,94 | 15,04 | 146 | 53.656.500 |
| 2/6/2023 | 15,25 | 15,20 | +1,20% | 15,20 | 15,52 | 15,28 | 15,20 | 15,35 | 100 | 30.416.200 |
| 1/6/2023 | 14,85 | 15,02 | +1,21% | 14,63 | 15,30 | 14,91 | 14,94 | 15,24 | 117 | 32.376.100 |
| 31/5/2023 | 15,06 | 14,84 | -1,46% | 14,84 | 15,13 | 14,97 | 14,84 | 14,93 | 108 | 31.144.600 |
| 30/5/2023 | 15,25 | 15,06 | -1,31% | 14,87 | 15,36 | 15,07 | 15,06 | 15,19 | 89 | 26.835.100 |
| 29/5/2023 | 14,80 | 15,26 | +3,53% | 14,80 | 15,26 | 15,08 | 15,15 | 15,30 | 162 | 32.136.400 |
| 26/5/2023 | 14,76 | 14,74 | +1,45% | 14,50 | 14,80 | 14,68 | 14,69 | 14,75 | 131 | 24.673.400 |
| 25/5/2023 | 14,69 | 14,53 | +0,21% | 14,45 | 14,75 | 14,58 | 14,52 | 14,55 | 91 | 18.809.600 |
| 24/5/2023 | 14,75 | 14,50 | -0,68% | 14,22 | 14,85 | 14,53 | 14,40 | 14,62 | 108 | 23.407.700 |
| 23/5/2023 | 14,71 | 14,60 | -0,41% | 14,51 | 14,99 | 14,76 | 14,52 | 14,61 | 104 | 22.741.900 |
| 22/5/2023 | 14,53 | 14,66 | +1,10% | 14,52 | 14,90 | 14,78 | 14,65 | 14,67 | 133 | 40.952.300 |
| 19/5/2023 | 14,77 | 14,50 | -1,96% | 14,09 | 14,85 | 14,60 | 14,50 | 14,59 | 326 | 133.939.000 |
| 18/5/2023 | 13,90 | 14,79 | +7,56% | 13,90 | 14,88 | 14,41 | 14,75 | 14,79 | 236 | 84.176.600 |
| 17/5/2023 | 14,00 | 13,75 | -2,14% | 13,75 | 14,38 | 14,01 | 13,71 | 13,75 | 293 | 85.629.000 |
| 16/5/2023 | 14,84 | 14,05 | -13,27% | 13,98 | 14,95 | 14,43 | 14,04 | 14,17 | 760 | 271.968.500 |
| 15/5/2023 | 16,08 | 16,20 | +1,12% | 15,77 | 16,22 | 16,07 | 16,15 | 16,23 | 101 | 29.422.900 |
| 12/5/2023 | 15,98 | 16,02 | +0,31% | 15,88 | 16,16 | 16,03 | 15,95 | 16,03 | 90 | 22.452.000 |
| 11/5/2023 | 15,99 | 15,97 | -0,13% | 15,85 | 16,15 | 15,99 | 15,97 | 16,04 | 65 | 13.591.900 |
| 10/5/2023 | 15,84 | 15,99 | +0,95% | 15,77 | 15,99 | 15,87 | 15,93 | 15,99 | 89 | 27.616.800 |
| 9/5/2023 | 15,62 | 15,84 | +1,93% | 15,50 | 15,90 | 15,74 | 15,82 | 15,84 | 135 | 30.232.400 |
| 8/5/2023 | 15,50 | 15,54 | +0,26% | 15,25 | 15,68 | 15,49 | 15,36 | 15,54 | 112 | 31.298.200 |
| 5/5/2023 | 15,05 | 15,50 | +3,26% | 15,05 | 15,52 | 15,29 | 15,37 | 15,50 | 105 | 27.376.900 |
| 4/5/2023 | 15,21 | 15,01 | -0,99% | 14,82 | 15,30 | 15,00 | 14,96 | 15,02 | 123 | 32.568.900 |
| 3/5/2023 | 15,64 | 15,16 | -0,98% | 15,16 | 15,75 | 15,30 | 15,16 | 15,29 | 103 | 24.801.600 |
| 2/5/2023 | 15,76 | 15,31 | -10,21% | 14,80 | 16,03 | 15,43 | 15,12 | 15,50 | 221 | 57.107.200 |
| 28/4/2023 | 16,58 | 17,05 | +2,83% | 16,58 | 17,10 | 16,92 | 17,05 | 17,10 | 198 | 64.490.600 |
| 27/4/2023 | 16,77 | 16,58 | -0,06% | 16,09 | 16,77 | 16,45 | 16,50 | 16,58 | 117 | 34.060.000 |
| 26/4/2023 | 16,41 | 16,59 | +0,67% | 16,40 | 16,60 | 16,52 | 16,50 | 16,60 | 109 | 29.745.200 |
| 25/4/2023 | 16,60 | 16,48 | -0,90% | 16,38 | 16,60 | 16,47 | 16,40 | 16,49 | 102 | 25.528.600 |
| 24/4/2023 | 16,30 | 16,63 | +0,79% | 16,20 | 16,87 | 16,53 | 16,55 | 16,64 | 153 | 58.540.300 |
| 20/4/2023 | 16,45 | 16,50 | +1,60% | 16,15 | 16,56 | 16,35 | 16,39 | 16,50 | 71 | 18.148.700 |
| 19/4/2023 | 16,88 | 16,24 | -3,04% | 16,19 | 16,88 | 16,49 | 16,23 | 16,44 | 227 | 101.419.700 |
| 18/4/2023 | 17,34 | 16,75 | -2,45% | 16,75 | 17,36 | 16,98 | 16,73 | 16,93 | 178 | 61.131.300 |
| 17/4/2023 | 17,00 | 17,17 | +1,00% | 17,00 | 17,33 | 17,21 | 17,16 | 17,19 | 119 | 51.986.100 |
| 14/4/2023 | 16,79 | 17,00 | +1,25% | 16,57 | 17,03 | 16,91 | 16,98 | 17,00 | 135 | 63.111.100 |
| 13/4/2023 | 16,63 | 16,79 | +1,51% | 16,54 | 17,00 | 16,70 | 16,74 | 16,79 | 155 | 45.444.100 |
| 12/4/2023 | 16,39 | 16,54 | +1,66% | 16,25 | 16,63 | 16,40 | 16,50 | 16,55 | 201 | 99.108.700 |
| 11/4/2023 | 15,90 | 16,27 | +2,07% | 15,90 | 16,45 | 16,16 | 16,24 | 16,27 | 143 | 51.721.200 |
| 10/4/2023 | 15,43 | 15,94 | +3,37% | 15,43 | 16,07 | 15,76 | 15,73 | 15,95 | 129 | 33.576.500 |
| 6/4/2023 | 15,93 | 15,42 | -2,03% | 15,42 | 15,93 | 15,56 | 15,42 | 15,55 | 152 | 53.380.400 |
| 5/4/2023 | 15,70 | 15,74 | +0,25% | 15,41 | 16,00 | 15,65 | 15,65 | 15,75 | 98 | 29.595.600 |
| 4/4/2023 | 16,13 | 15,70 | -1,32% | 15,69 | 16,60 | 15,99 | 15,68 | 15,70 | 170 | 49.890.300 |
| 3/4/2023 | 15,65 | 15,91 | +1,79% | 15,33 | 16,01 | 15,74 | 15,87 | 15,91 | 115 | 39.200.600 |
| 31/3/2023 | 16,03 | 15,63 | -2,50% | 15,52 | 16,40 | 15,92 | 15,62 | 15,82 | 153 | 37.588.900 |
| 30/3/2023 | 15,27 | 16,03 | +5,53% | 15,27 | 16,12 | 15,75 | 16,03 | 16,10 | 165 | 46.466.800 |
| 29/3/2023 | 15,30 | 15,19 | -0,91% | 15,11 | 15,65 | 15,36 | 15,18 | 15,30 | 118 | 37.797.000 |
| 28/3/2023 | 14,71 | 15,33 | +3,30% | 14,71 | 15,42 | 15,12 | 15,28 | 15,40 | 176 | 54.615.600 |
| 27/3/2023 | 14,54 | 14,84 | +2,13% | 14,54 | 14,96 | 14,76 | 14,62 | 14,84 | 122 | 27.753.900 |
| 24/3/2023 | 13,77 | 14,53 | +5,67% | 13,76 | 14,70 | 14,36 | 14,41 | 14,55 | 167 | 60.313.700 |
| 23/3/2023 | 14,21 | 13,75 | -3,85% | 13,75 | 14,48 | 13,98 | 13,75 | 13,89 | 311 | 125.051.000 |
| 22/3/2023 | 14,15 | 14,30 | +1,06% | 13,50 | 14,81 | 14,22 | 14,30 | 14,48 | 349 | 110.507.200 |
| 21/3/2023 | 14,26 | 14,15 | -0,07% | 14,08 | 14,33 | 14,18 | 14,15 | 14,17 | 139 | 41.272.600 |
| 20/3/2023 | 14,17 | 14,16 | -0,84% | 14,05 | 14,43 | 14,16 | 14,16 | 14,19 | 203 | 53.841.800 |
| 17/3/2023 | 14,23 | 14,28 | +0,35% | 14,01 | 14,28 | 14,11 | 14,17 | 14,28 | 136 | 29.358.600 |
| 16/3/2023 | 14,36 | 14,23 | +0,21% | 14,14 | 14,44 | 14,22 | 14,22 | 14,24 | 101 | 20.907.200 |
| 15/3/2023 | 14,11 | 14,20 | -0,21% | 14,01 | 14,40 | 14,13 | 14,20 | 14,33 | 196 | 50.758.700 |
| 14/3/2023 | 14,23 | 14,23 | 0,00% | 14,12 | 14,66 | 14,34 | 14,17 | 14,23 | 122 | 35.993.900 |
| 13/3/2023 | 14,26 | 14,23 | -1,11% | 14,16 | 14,40 | 14,30 | 14,23 | 14,30 | 169 | 59.219.100 |
| 10/3/2023 | 14,50 | 14,39 | +0,35% | 14,14 | 14,50 | 14,30 | 14,39 | 14,40 | 174 | 50.632.400 |
| 9/3/2023 | 14,36 | 14,34 | +1,13% | 14,28 | 14,80 | 14,46 | 14,34 | 14,43 | 329 | 111.677.700 |
| 8/3/2023 | 14,49 | 14,18 | -0,84% | 14,13 | 14,97 | 14,39 | 14,18 | 14,29 | 445 | 139.927.500 |
| 7/3/2023 | 14,37 | 14,30 | -0,49% | 14,10 | 14,50 | 14,32 | 14,30 | 14,48 | 77 | 23.772.300 |
| 6/3/2023 | 14,16 | 14,37 | +1,48% | 14,00 | 14,47 | 14,22 | 14,16 | 14,42 | 142 | 46.228.800 |
| 3/3/2023 | 13,99 | 14,16 | +2,46% | 13,82 | 14,24 | 14,07 | 14,06 | 14,16 | 154 | 34.051.600 |
| 2/3/2023 | 14,13 | 13,82 | -2,19% | 13,82 | 14,55 | 14,16 | 13,80 | 13,83 | 223 | 65.008.100 |
| 1/3/2023 | 14,53 | 14,13 | -5,48% | 14,00 | 14,53 | 14,15 | 14,12 | 14,17 | 281 | 91.311.300 |
| 28/2/2023 | 15,42 | 14,95 | -2,92% | 14,46 | 15,45 | 15,00 | 14,60 | 14,95 | 144 | 38.561.600 |
| 27/2/2023 | 14,86 | 15,40 | +3,56% | 14,86 | 15,54 | 15,08 | 15,20 | 15,43 | 200 | 111.346.300 |
| 24/2/2023 | 14,84 | 14,87 | +0,13% | 14,80 | 15,05 | 14,86 | 14,80 | 14,87 | 82 | 17.687.700 |
| 23/2/2023 | 14,85 | 14,85 | -0,07% | 14,85 | 15,10 | 14,98 | 14,85 | 14,93 | 77 | 25.479.400 |
| 22/2/2023 | 15,00 | 14,86 | -0,73% | 14,50 | 15,10 | 14,86 | 14,85 | 15,03 | 107 | 33.456.100 |
| 17/2/2023 | 15,27 | 14,97 | -2,03% | 14,80 | 15,27 | 14,95 | 14,90 | 14,97 | 148 | 40.522.000 |
| 16/2/2023 | 15,47 | 15,28 | -1,42% | 15,06 | 15,50 | 15,31 | 15,02 | 15,28 | 129 | 43.945.000 |
| 15/2/2023 | 14,81 | 15,50 | +5,16% | 14,75 | 15,69 | 15,35 | 15,37 | 15,50 | 283 | 65.279.500 |
| 14/2/2023 | 15,44 | 14,74 | -4,53% | 14,71 | 15,50 | 14,99 | 14,74 | 14,88 | 172 | 68.076.700 |
| 13/2/2023 | 14,97 | 15,44 | +3,14% | 14,78 | 15,48 | 15,12 | 15,20 | 15,44 | 185 | 39.769.200 |
| 10/2/2023 | 14,47 | 14,97 | +3,46% | 14,33 | 14,97 | 14,50 | 14,54 | 14,97 | 73 | 25.520.000 |
| 9/2/2023 | 15,08 | 14,47 | -4,05% | 14,30 | 15,39 | 14,82 | 14,30 | 14,47 | 189 | 55.595.900 |
| 8/2/2023 | 14,80 | 15,08 | +1,41% | 14,51 | 15,08 | 14,76 | 14,80 | 15,08 | 152 | 29.966.200 |
| 7/2/2023 | 14,89 | 14,87 | -0,13% | 14,77 | 15,02 | 14,88 | 14,86 | 14,91 | 87 | 23.821.600 |
| 6/2/2023 | 15,45 | 14,89 | -3,62% | 14,80 | 15,45 | 14,95 | 14,85 | 14,89 | 207 | 51.436.000 |
| 3/2/2023 | 15,76 | 15,45 | -2,40% | 15,20 | 15,94 | 15,50 | 15,35 | 15,45 | 128 | 29.303.400 |
| 2/2/2023 | 15,92 | 15,83 | -1,12% | 15,55 | 16,16 | 15,85 | 15,55 | 15,83 | 172 | 46.772.100 |
| 1/2/2023 | 16,16 | 16,01 | +0,19% | 15,75 | 16,37 | 16,03 | 15,80 | 16,02 | 288 | 94.581.000 |
| 31/1/2023 | 15,10 | 15,98 | +5,90% | 14,91 | 16,00 | 15,44 | 15,91 | 15,99 | 203 | 51.903.600 |
| 30/1/2023 | 15,17 | 15,09 | +1,48% | 14,85 | 15,30 | 15,02 | 14,88 | 15,10 | 149 | 36.057.800 |
| 27/1/2023 | 15,19 | 14,87 | -1,72% | 14,75 | 15,19 | 14,90 | 14,80 | 14,94 | 152 | 60.514.400 |
| 26/1/2023 | 14,96 | 15,13 | +1,14% | 14,78 | 15,13 | 14,95 | 15,03 | 15,13 | 177 | 44.879.200 |
| 25/1/2023 | 14,97 | 14,96 | -0,07% | 14,61 | 15,19 | 14,92 | 14,94 | 14,96 | 185 | 40.446.200 |
| 24/1/2023 | 15,33 | 14,97 | -0,80% | 14,87 | 15,38 | 15,08 | 14,92 | 14,97 | 289 | 96.846.500 |
| 23/1/2023 | 13,96 | 15,09 | +8,09% | 13,96 | 15,09 | 14,61 | 14,86 | 15,11 | 416 | 138.594.400 |
| 20/1/2023 | 13,43 | 13,96 | +4,18% | 13,40 | 13,99 | 13,75 | 13,84 | 13,96 | 317 | 90.237.400 |
| 19/1/2023 | 12,85 | 13,40 | +3,55% | 12,76 | 13,43 | 13,20 | 13,33 | 13,40 | 189 | 39.480.900 |
| 18/1/2023 | 12,97 | 12,94 | +1,09% | 12,78 | 13,21 | 12,95 | 12,78 | 12,94 | 252 | 58.673.300 |
| 17/1/2023 | 12,20 | 12,80 | +4,58% | 12,05 | 12,80 | 12,47 | 12,69 | 12,81 | 238 | 67.136.000 |
| 16/1/2023 | 12,17 | 12,24 | +0,49% | 12,00 | 12,26 | 12,13 | 12,21 | 12,25 | 216 | 37.738.100 |
| 13/1/2023 | 12,25 | 12,18 | -0,25% | 12,08 | 12,36 | 12,21 | 12,12 | 12,21 | 134 | 29.670.900 |
| 12/1/2023 | 12,28 | 12,21 | -0,57% | 12,12 | 12,43 | 12,29 | 12,21 | 12,26 | 224 | 43.896.100 |
| 11/1/2023 | 12,20 | 12,28 | +0,66% | 12,10 | 12,44 | 12,22 | 12,21 | 12,28 | 198 | 58.806.600 |
| 10/1/2023 | 12,00 | 12,20 | +1,75% | 11,88 | 12,27 | 12,10 | 12,15 | 12,20 | 341 | 109.792.200 |
| 9/1/2023 | 11,95 | 11,99 | +0,33% | 11,69 | 12,10 | 11,90 | 11,95 | 12,00 | 300 | 80.449.300 |
| 6/1/2023 | 12,00 | 11,95 | -0,42% | 11,76 | 12,50 | 12,07 | 11,87 | 11,95 | 648 | 190.777.300 |
| 5/1/2023 | 11,79 | 12,00 | +1,69% | 11,49 | 12,00 | 11,75 | 11,90 | 12,00 | 618 | 178.894.100 |
| 4/1/2023 | 12,00 | 11,80 | -1,67% | 11,61 | 12,35 | 11,88 | 11,75 | 11,80 | 543 | 180.359.600 |
| 3/1/2023 | 12,12 | 12,00 | -0,99% | 11,70 | 12,35 | 12,08 | 11,96 | 12,00 | 319 | 79.424.500 |
| 2/1/2023 | 13,18 | 12,12 | -8,53% | 12,04 | 13,18 | 12,45 | 12,12 | 12,31 | 547 | 155.382.200 |
| 29/12/2022 | 13,40 | 13,25 | +0,84% | 13,07 | 13,49 | 13,25 | 13,13 | 13,25 | 204 | 45.845.400 |
| 28/12/2022 | 13,19 | 13,14 | -0,38% | 13,03 | 13,41 | 13,24 | 13,14 | 13,23 | 247 | 70.838.600 |
| 27/12/2022 | 13,16 | 13,19 | +0,46% | 12,99 | 13,33 | 13,15 | 13,10 | 13,20 | 152 | 44.066.800 |
| 26/12/2022 | 12,84 | 13,13 | +2,34% | 12,75 | 13,30 | 13,12 | 13,07 | 13,13 | 254 | 70.324.100 |
| 23/12/2022 | 12,99 | 12,83 | -1,16% | 12,83 | 13,66 | 13,16 | 12,83 | 12,99 | 304 | 92.714.500 |
| 22/12/2022 | 12,80 | 12,98 | +1,41% | 12,52 | 12,98 | 12,77 | 12,90 | 12,98 | 135 | 30.666.600 |
| 21/12/2022 | 12,98 | 12,80 | -1,39% | 12,61 | 13,06 | 12,78 | 12,74 | 12,81 | 166 | 42.827.400 |
| 20/12/2022 | 12,50 | 12,98 | +5,02% | 12,42 | 13,29 | 12,86 | 12,95 | 12,99 | 224 | 69.613.200 |
| 19/12/2022 | 12,50 | 12,36 | +0,08% | 12,33 | 12,78 | 12,50 | 12,35 | 12,50 | 166 | 42.531.600 |
| 16/12/2022 | 12,83 | 12,35 | -3,82% | 12,18 | 13,00 | 12,38 | 12,33 | 12,35 | 338 | 83.377.000 |
| 15/12/2022 | 12,80 | 12,84 | +0,31% | 12,63 | 12,92 | 12,78 | 12,74 | 12,84 | 144 | 32.860.400 |
| 14/12/2022 | 13,59 | 12,80 | -6,09% | 12,70 | 13,63 | 13,25 | 12,70 | 12,80 | 283 | 115.955.900 |
| 13/12/2022 | 13,51 | 13,63 | +0,96% | 13,49 | 13,77 | 13,51 | 13,50 | 13,64 | 157 | 97.993.500 |
| 12/12/2022 | 13,50 | 13,50 | 0,00% | 13,43 | 13,90 | 13,51 | 13,50 | 13,59 | 180 | 75.792.600 |
| 9/12/2022 | 13,65 | 13,50 | -1,10% | 13,50 | 13,89 | 13,66 | 13,50 | 13,60 | 86 | 24.186.600 |
| 8/12/2022 | 14,01 | 13,65 | -4,41% | 13,65 | 14,20 | 13,80 | 13,65 | 13,77 | 169 | 49.274.100 |
| 7/12/2022 | 14,05 | 14,28 | +0,21% | 13,87 | 14,33 | 14,10 | 14,02 | 14,28 | 113 | 20.456.500 |
| 6/12/2022 | 14,34 | 14,25 | -0,97% | 14,01 | 14,48 | 14,25 | 14,06 | 14,25 | 147 | 58.034.500 |
| 5/12/2022 | 14,99 | 14,39 | -4,00% | 14,39 | 14,99 | 14,64 | 14,28 | 14,39 | 85 | 20.936.000 |
| 2/12/2022 | 14,69 | 14,99 | +1,01% | 14,44 | 15,09 | 14,82 | 14,99 | 15,10 | 123 | 26.680.400 |
| 1/12/2022 | 14,50 | 14,84 | +2,42% | 14,46 | 14,85 | 14,63 | 14,58 | 14,85 | 156 | 45.231.200 |
| 30/11/2022 | 13,81 | 14,49 | +6,47% | 13,80 | 14,50 | 14,19 | 14,48 | 14,50 | 222 | 74.680.700 |
| 29/11/2022 | 13,60 | 13,61 | +0,22% | 13,60 | 14,10 | 13,82 | 13,60 | 13,80 | 109 | 23.358.600 |
| 28/11/2022 | 13,71 | 13,58 | -0,95% | 13,50 | 13,72 | 13,57 | 13,52 | 13,63 | 91 | 33.674.500 |
| 25/11/2022 | 13,69 | 13,71 | +0,15% | 13,50 | 13,84 | 13,63 | 13,65 | 13,77 | 70 | 15.675.500 |
| 24/11/2022 | 13,67 | 13,69 | +0,29% | 13,52 | 13,77 | 13,69 | 13,68 | 13,76 | 50 | 16.844.400 |
| 23/11/2022 | 13,55 | 13,65 | +0,52% | 13,33 | 13,65 | 13,52 | 13,40 | 13,65 | 99 | 33.398.800 |
| 22/11/2022 | 13,68 | 13,58 | -0,66% | 13,38 | 14,00 | 13,56 | 13,44 | 13,58 | 135 | 35.802.000 |
| 21/11/2022 | 14,09 | 13,67 | +1,64% | 13,61 | 14,15 | 13,84 | 13,61 | 13,68 | 142 | 35.708.100 |
| 18/11/2022 | 13,75 | 13,45 | -2,18% | 13,31 | 14,50 | 13,88 | 13,44 | 13,70 | 216 | 68.167.600 |
| 17/11/2022 | 13,89 | 13,75 | -2,96% | 13,12 | 14,24 | 13,58 | 13,35 | 13,79 | 237 | 63.694.400 |
| 16/11/2022 | 13,59 | 14,17 | +6,14% | 13,59 | 14,50 | 14,15 | 13,90 | 14,17 | 339 | 114.546.300 |
| 14/11/2022 | 13,49 | 13,35 | +0,75% | 13,13 | 13,90 | 13,42 | 13,35 | 13,77 | 162 | 42.696.800 |
| 11/11/2022 | 13,51 | 13,25 | +0,08% | 13,04 | 13,60 | 13,35 | 13,25 | 13,38 | 308 | 120.464.800 |
| 10/11/2022 | 14,04 | 13,24 | -5,97% | 12,88 | 14,04 | 13,35 | 13,20 | 13,25 | 468 | 173.591.100 |
| 9/11/2022 | 14,50 | 14,08 | -3,56% | 13,73 | 14,77 | 14,18 | 14,05 | 14,29 | 282 | 85.124.900 |
| 8/11/2022 | 14,69 | 14,60 | -1,35% | 14,51 | 14,92 | 14,71 | 14,60 | 14,74 | 181 | 68.254.500 |
| 7/11/2022 | 15,41 | 14,80 | -3,96% | 14,70 | 15,41 | 14,85 | 14,80 | 14,88 | 159 | 44.568.100 |
| 4/11/2022 | 15,10 | 15,41 | +2,94% | 14,97 | 15,44 | 15,23 | 15,27 | 15,42 | 180 | 45.706.400 |
| 3/11/2022 | 14,78 | 14,97 | +1,29% | 14,62 | 15,19 | 14,93 | 14,96 | 15,15 | 296 | 71.398.500 |
| 1/11/2022 | 14,62 | 14,78 | -0,40% | 14,45 | 15,20 | 14,67 | 14,69 | 14,88 | 322 | 81.418.700 |
| 31/10/2022 | 14,72 | 14,84 | -6,96% | 14,52 | 15,24 | 14,91 | 14,84 | 14,90 | 447 | 163.921.600 |
| 28/10/2022 | 15,38 | 15,95 | +1,08% | 15,19 | 16,08 | 15,67 | 15,90 | 15,95 | 185 | 70.837.500 |
| 27/10/2022 | 15,11 | 15,78 | +3,61% | 15,11 | 15,78 | 15,37 | 15,35 | 15,78 | 86 | 28.439.400 |
| 26/10/2022 | 16,00 | 15,23 | -5,87% | 14,70 | 16,00 | 15,55 | 15,23 | 15,40 | 362 | 158.148.400 |
| 25/10/2022 | 16,39 | 16,18 | -1,28% | 16,06 | 16,39 | 16,17 | 16,12 | 16,20 | 85 | 21.516.600 |
| 24/10/2022 | 16,18 | 16,39 | +2,76% | 15,95 | 16,45 | 16,26 | 16,15 | 16,39 | 148 | 56.939.200 |
| 21/10/2022 | 15,99 | 15,95 | +0,69% | 15,80 | 16,26 | 15,96 | 15,91 | 16,07 | 127 | 39.915.800 |
| 20/10/2022 | 16,30 | 15,84 | -1,31% | 15,74 | 16,30 | 15,96 | 16,00 | 15,85 | 148 | 39.740.900 |
| 19/10/2022 | 16,00 | 16,05 | -0,86% | 15,94 | 16,33 | 16,13 | 16,05 | 16,23 | 115 | 40.670.500 |
| 18/10/2022 | 16,20 | 16,19 | +0,56% | 15,93 | 16,34 | 16,11 | 16,05 | 16,30 | 117 | 27.235.400 |
| 17/10/2022 | 16,20 | 16,10 | -0,62% | 15,82 | 16,82 | 16,37 | 15,95 | 16,10 | 243 | 120.211.800 |
| 14/10/2022 | 16,86 | 16,20 | -4,03% | 16,00 | 16,96 | 16,36 | 16,06 | 16,20 | 140 | 59.417.700 |
| 13/10/2022 | 17,15 | 16,88 | -2,03% | 16,67 | 17,15 | 16,91 | 16,88 | 17,08 | 92 | 26.558.700 |
| 11/10/2022 | 17,04 | 17,23 | +1,12% | 16,85 | 17,23 | 16,93 | 17,15 | 17,23 | 90 | 59.602.500 |
| 10/10/2022 | 16,80 | 17,04 | +1,37% | 16,50 | 17,04 | 16,70 | 16,65 | 17,02 | 85 | 41.764.100 |
| 7/10/2022 | 16,75 | 16,81 | -0,06% | 16,70 | 17,06 | 16,79 | 16,80 | 17,06 | 63 | 23.345.000 |
| 6/10/2022 | 17,05 | 16,82 | +0,42% | 16,70 | 17,15 | 16,86 | 16,72 | 16,88 | 114 | 29.353.000 |
| 5/10/2022 | 17,00 | 16,75 | -1,18% | 16,70 | 17,04 | 16,80 | 16,72 | 16,84 | 85 | 36.458.300 |
| 4/10/2022 | 17,50 | 16,95 | -2,14% | 16,94 | 17,86 | 17,34 | 16,95 | 17,25 | 160 | 46.315.600 |
| 3/10/2022 | 17,19 | 17,32 | +0,99% | 16,88 | 17,49 | 17,15 | 17,00 | 17,32 | 129 | 47.875.500 |
| 30/9/2022 | 16,12 | 17,15 | +6,39% | 16,05 | 17,16 | 16,72 | 16,88 | 17,15 | 93 | 39.301.800 |
| 29/9/2022 | 16,42 | 16,12 | -1,83% | 16,00 | 16,42 | 16,11 | 16,10 | 16,39 | 115 | 32.234.400 |
| 28/9/2022 | 16,15 | 16,42 | +1,05% | 16,06 | 16,80 | 16,49 | 16,31 | 16,42 | 108 | 51.640.800 |
| 27/9/2022 | 17,16 | 16,25 | -4,19% | 16,25 | 17,16 | 16,60 | 16,25 | 17,09 | 86 | 48.495.000 |
| 26/9/2022 | 17,07 | 16,96 | -0,70% | 16,72 | 17,08 | 16,93 | 16,93 | 16,96 | 90 | 32.004.500 |
| 23/9/2022 | 16,85 | 17,08 | -0,64% | 16,75 | 17,08 | 16,86 | 16,80 | 17,10 | 80 | 25.302.300 |
| 22/9/2022 | 16,92 | 17,19 | +1,60% | 16,75 | 17,19 | 16,94 | 17,08 | 17,19 | 81 | 25.076.600 |
| 21/9/2022 | 17,19 | 16,92 | -0,94% | 16,79 | 17,19 | 16,98 | 16,92 | 17,00 | 96 | 44.333.500 |
| 20/9/2022 | 17,41 | 17,08 | -1,90% | 17,04 | 17,56 | 17,14 | 17,03 | 17,08 | 94 | 39.952.900 |
| 19/9/2022 | 17,38 | 17,41 | +0,17% | 17,00 | 17,70 | 17,24 | 17,45 | 18,11 | 169 | 65.877.800 |
| 16/9/2022 | 17,58 | 17,38 | -1,19% | 17,10 | 17,58 | 17,29 | 17,10 | 17,39 | 92 | 24.906.200 |
| 15/9/2022 | 17,75 | 17,59 | -1,07% | 17,41 | 17,76 | 17,61 | 17,51 | 17,60 | 73 | 22.905.000 |
| 14/9/2022 | 17,76 | 17,78 | +0,11% | 17,70 | 17,98 | 17,78 | 17,76 | 17,98 | 48 | 15.115.100 |
| 13/9/2022 | 17,84 | 17,76 | -0,62% | 17,76 | 18,04 | 17,92 | 17,76 | 18,02 | 46 | 21.505.000 |
| 12/9/2022 | 17,91 | 17,87 | -0,39% | 17,72 | 18,44 | 17,89 | 17,85 | 17,87 | 76 | 32.568.100 |
| 9/9/2022 | 17,59 | 17,94 | -0,22% | 17,59 | 18,29 | 17,98 | 17,94 | 18,05 | 80 | 25.542.400 |
| 8/9/2022 | 18,08 | 17,98 | +0,56% | 17,58 | 18,08 | 17,69 | 17,60 | 17,98 | 71 | 32.374.800 |
| 6/9/2022 | 17,89 | 17,88 | -0,06% | 17,55 | 17,91 | 17,62 | 17,57 | 17,88 | 69 | 31.909.900 |
| 5/9/2022 | 18,15 | 17,89 | -1,38% | 17,55 | 18,60 | 17,91 | 17,76 | 17,89 | 144 | 82.216.300 |
| 2/9/2022 | 18,33 | 18,14 | +1,91% | 17,81 | 18,48 | 18,20 | 18,00 | 18,21 | 126 | 83.018.000 |
| 1/9/2022 | 18,08 | 17,80 | -1,55% | 17,59 | 18,18 | 17,91 | 17,60 | 17,93 | 256 | 74.690.000 |
| 31/8/2022 | 19,14 | 18,08 | -5,59% | 18,00 | 19,15 | 18,41 | 18,05 | 18,08 | 191 | 71.248.700 |
| 30/8/2022 | 19,15 | 19,15 | 0,00% | 19,14 | 19,30 | 19,15 | 19,15 | 19,26 | 181 | 149.611.400 |
| 29/8/2022 | 19,16 | 19,15 | 0,00% | 19,15 | 19,37 | 19,18 | 19,15 | 19,25 | 128 | 96.295.100 |
| 26/8/2022 | 19,15 | 19,15 | 0,00% | 19,10 | 19,43 | 19,15 | 19,15 | 19,30 | 114 | 99.231.000 |
| 25/8/2022 | 18,34 | 19,15 | +5,63% | 18,25 | 19,60 | 19,15 | 19,15 | 19,26 | 527 | 367.692.100 |
| 24/8/2022 | 18,53 | 18,13 | -1,47% | 18,09 | 18,54 | 18,26 | 18,13 | 18,52 | 65 | 16.621.000 |
| 23/8/2022 | 18,20 | 18,40 | +1,10% | 18,07 | 18,49 | 18,26 | 18,10 | 18,40 | 48 | 10.593.100 |
| 22/8/2022 | 17,90 | 18,20 | +1,39% | 17,65 | 18,20 | 17,90 | 18,20 | 18,22 | 56 | 24.349.300 |
| 19/8/2022 | 18,50 | 17,95 | -3,08% | 17,77 | 18,50 | 18,10 | 17,12 | 18,33 | 188 | 72.236.400 |
| 18/8/2022 | 19,15 | 18,52 | -2,06% | 18,51 | 19,15 | 18,66 | 18,51 | 18,69 | 89 | 29.674.100 |
| 17/8/2022 | 19,00 | 18,91 | -1,25% | 18,91 | 19,26 | 19,06 | 18,91 | 19,18 | 85 | 28.409.800 |
| 16/8/2022 | 18,99 | 19,15 | +1,32% | 18,88 | 19,25 | 19,06 | 19,15 | 19,25 | 61 | 23.825.400 |
| 15/8/2022 | 19,00 | 18,90 | -1,05% | 18,80 | 19,25 | 19,05 | 18,90 | 19,25 | 115 | 32.770.700 |
| 12/8/2022 | 18,92 | 19,10 | +2,14% | 18,75 | 19,16 | 18,93 | 18,82 | 19,10 | 146 | 152.022.600 |
| 11/8/2022 | 18,89 | 18,70 | -0,27% | 18,50 | 19,13 | 18,78 | 18,64 | 18,76 | 154 | 44.524.200 |
| 10/8/2022 | 18,99 | 18,75 | -3,05% | 18,60 | 19,20 | 18,90 | 18,75 | 18,97 | 196 | 107.965.100 |
| 9/8/2022 | 20,25 | 19,34 | -4,21% | 19,15 | 20,25 | 19,48 | 19,25 | 19,44 | 215 | 83.974.800 |
| 8/8/2022 | 19,42 | 20,19 | +4,50% | 19,42 | 20,50 | 19,83 | 19,91 | 20,20 | 181 | 64.854.100 |
| 5/8/2022 | 19,58 | 19,32 | -0,67% | 19,15 | 19,58 | 19,40 | 19,17 | 19,32 | 107 | 37.839.400 |
| 4/8/2022 | 19,11 | 19,45 | +2,37% | 19,07 | 19,55 | 19,36 | 19,25 | 19,45 | 88 | 30.984.100 |
| 3/8/2022 | 19,07 | 19,00 | -0,37% | 19,00 | 19,22 | 19,15 | 19,00 | 19,14 | 81 | 26.239.600 |
| 2/8/2022 | 19,10 | 19,07 | +0,63% | 18,79 | 19,38 | 18,96 | 18,83 | 19,07 | 74 | 22.571.200 |
| 1/8/2022 | 18,61 | 18,95 | +1,88% | 18,50 | 19,69 | 18,98 | 18,95 | 19,17 | 131 | 50.682.200 |
| 29/7/2022 | 18,54 | 18,60 | +0,38% | 18,47 | 19,00 | 18,81 | 18,60 | 18,80 | 144 | 37.261.000 |
| 28/7/2022 | 19,01 | 18,53 | -2,47% | 18,30 | 19,25 | 18,90 | 18,31 | 18,70 | 136 | 48.972.000 |
| 27/7/2022 | 18,12 | 19,00 | +5,15% | 18,10 | 19,17 | 18,77 | 18,72 | 19,00 | 159 | 39.982.600 |
| 26/7/2022 | 18,55 | 18,07 | -1,58% | 18,07 | 18,63 | 18,48 | 18,07 | 18,40 | 128 | 52.492.300 |
| 25/7/2022 | 18,00 | 18,36 | +2,06% | 17,98 | 18,67 | 18,41 | 18,36 | 18,59 | 71 | 33.705.300 |
| 22/7/2022 | 18,28 | 17,99 | -2,23% | 17,86 | 18,28 | 17,99 | 17,95 | 18,00 | 52 | 12.056.600 |
| 21/7/2022 | 17,69 | 18,40 | +4,13% | 17,49 | 18,40 | 17,80 | 18,01 | 18,40 | 112 | 30.275.400 |
| 20/7/2022 | 17,29 | 17,67 | +3,33% | 17,27 | 17,68 | 17,46 | 17,50 | 17,67 | 79 | 17.990.900 |
| 19/7/2022 | 16,91 | 17,10 | +1,12% | 16,91 | 17,42 | 17,12 | 16,96 | 17,10 | 83 | 30.480.700 |
| 18/7/2022 | 16,88 | 16,91 | +0,18% | 16,88 | 17,23 | 17,08 | 16,90 | 17,21 | 50 | 18.115.200 |
| 15/7/2022 | 17,20 | 16,88 | -0,71% | 16,72 | 17,20 | 16,89 | 16,72 | 16,88 | 150 | 41.231.200 |
| 14/7/2022 | 17,14 | 17,00 | -0,82% | 16,83 | 17,25 | 16,95 | 16,98 | 17,17 | 84 | 28.989.200 |
| 13/7/2022 | 17,28 | 17,14 | -3,16% | 17,07 | 17,49 | 17,22 | 17,14 | 17,18 | 113 | 34.792.400 |
| 12/7/2022 | 16,96 | 17,70 | +4,12% | 16,73 | 17,70 | 17,08 | 17,09 | 17,99 | 82 | 28.018.800 |
| 11/7/2022 | 17,10 | 17,00 | 0,00% | 16,06 | 17,10 | 16,78 | 16,72 | 17,00 | 116 | 30.205.000 |
| 8/7/2022 | 17,44 | 17,00 | -3,68% | 17,00 | 17,48 | 17,14 | 17,00 | 17,41 | 132 | 33.425.300 |
| 7/7/2022 | 16,95 | 17,65 | +5,18% | 16,86 | 17,75 | 17,25 | 17,39 | 17,65 | 232 | 96.289.700 |
| 6/7/2022 | 16,36 | 16,78 | +3,52% | 16,36 | 16,90 | 16,63 | 16,77 | 16,81 | 146 | 38.429.200 |
| 5/7/2022 | 16,69 | 16,21 | -2,88% | 16,07 | 16,70 | 16,26 | 16,21 | 17,05 | 172 | 53.030.600 |
| 4/7/2022 | 16,97 | 16,69 | -1,42% | 16,69 | 17,15 | 16,95 | 16,55 | 16,70 | 131 | 49.170.300 |
| 1/7/2022 | 16,34 | 16,93 | +4,38% | 16,33 | 16,97 | 16,68 | 16,87 | 16,93 | 139 | 44.059.100 |
| 30/6/2022 | 16,51 | 16,22 | -4,19% | 16,00 | 16,65 | 16,27 | 16,21 | 16,22 | 168 | 57.628.900 |
| 29/6/2022 | 16,95 | 16,93 | -0,12% | 16,69 | 17,00 | 16,84 | 16,60 | 16,93 | 78 | 23.072.200 |
| 28/6/2022 | 17,21 | 16,95 | -1,05% | 16,80 | 17,71 | 17,08 | 16,83 | 16,96 | 118 | 36.049.400 |
| 27/6/2022 | 17,35 | 17,13 | -1,27% | 17,02 | 17,52 | 17,25 | 17,13 | 17,36 | 181 | 46.070.100 |
| 24/6/2022 | 16,78 | 17,35 | +3,71% | 16,66 | 17,35 | 17,04 | 17,09 | 17,35 | 158 | 43.283.600 |
| 23/6/2022 | 16,52 | 16,73 | +0,18% | 16,52 | 17,00 | 16,78 | 16,60 | 16,76 | 146 | 39.620.600 |
| 22/6/2022 | 16,60 | 16,70 | +0,36% | 16,50 | 16,98 | 16,73 | 16,60 | 16,86 | 222 | 60.239.400 |
| 21/6/2022 | 17,00 | 16,64 | -0,66% | 16,63 | 17,17 | 16,82 | 16,64 | 17,08 | 489 | 173.000.100 |
| 20/6/2022 | 17,20 | 16,75 | -2,56% | 16,62 | 17,36 | 16,83 | 16,70 | 16,75 | 208 | 73.067.000 |
| 17/6/2022 | 17,73 | 17,19 | -4,45% | 17,00 | 17,73 | 17,25 | 17,18 | 17,30 | 325 | 104.888.200 |
| 15/6/2022 | 17,98 | 17,99 | +1,64% | 17,56 | 17,99 | 17,80 | 17,85 | 17,99 | 166 | 49.141.300 |
| 14/6/2022 | 17,81 | 17,70 | +0,91% | 17,54 | 18,00 | 17,68 | 17,67 | 17,70 | 235 | 69.514.900 |
| 13/6/2022 | 18,15 | 17,54 | -4,62% | 17,49 | 18,15 | 17,80 | 17,54 | 18,22 | 272 | 77.786.900 |
| 10/6/2022 | 18,57 | 18,39 | -1,61% | 18,00 | 18,57 | 18,27 | 19,12 | 19,50 | 127 | 35.089.800 |
| 9/6/2022 | 18,81 | 18,69 | -0,85% | 18,40 | 18,90 | 18,65 | 18,58 | 18,69 | 213 | 67.917.400 |
| 8/6/2022 | 19,21 | 18,85 | -2,53% | 18,62 | 20,00 | 19,22 | 18,85 | 18,90 | 536 | 148.225.900 |
| 7/6/2022 | 19,85 | 19,34 | -2,57% | 19,00 | 19,85 | 19,35 | 19,34 | 20,32 | 410 | 128.734.900 |
| 6/6/2022 | 20,10 | 19,85 | -1,93% | 19,76 | 20,27 | 19,95 | 19,83 | 19,85 | 189 | 77.007.900 |
| 3/6/2022 | 20,37 | 20,24 | -1,27% | 20,14 | 20,53 | 20,28 | 20,21 | 20,30 | 206 | 70.590.200 |
| 2/6/2022 | 20,17 | 20,50 | +1,69% | 20,10 | 20,51 | 20,32 | 20,38 | 20,50 | 134 | 51.213.900 |
| 1/6/2022 | 20,05 | 20,16 | +0,80% | 19,65 | 20,31 | 19,97 | 20,12 | 20,30 | 271 | 101.258.500 |
| 31/5/2022 | 20,76 | 20,00 | -3,61% | 20,00 | 21,00 | 20,24 | 20,00 | 20,25 | 319 | 144.113.600 |
| 30/5/2022 | 20,94 | 20,75 | +0,29% | 20,60 | 21,05 | 20,75 | 20,69 | 20,75 | 112 | 49.388.600 |
| 27/5/2022 | 20,39 | 20,69 | +1,72% | 20,25 | 20,70 | 20,45 | 20,56 | 20,69 | 157 | 57.901.500 |
| 26/5/2022 | 20,21 | 20,34 | +0,59% | 20,18 | 20,62 | 20,32 | 20,17 | 20,35 | 214 | 74.173.600 |
| 25/5/2022 | 20,25 | 20,22 | -0,59% | 20,19 | 20,71 | 20,37 | 20,15 | 20,37 | 205 | 64.784.500 |
| 24/5/2022 | 20,50 | 20,34 | -0,78% | 20,15 | 20,57 | 20,27 | 20,28 | 20,34 | 166 | 58.988.800 |
| 23/5/2022 | 20,28 | 20,50 | +1,08% | 20,28 | 20,75 | 20,62 | 20,50 | 20,72 | 150 | 54.035.600 |
| 20/5/2022 | 20,42 | 20,28 | -0,59% | 20,27 | 20,75 | 20,44 | 20,27 | 20,56 | 224 | 77.277.800 |
| 19/5/2022 | 20,50 | 20,40 | +0,25% | 20,16 | 20,59 | 20,30 | 20,17 | 20,40 | 189 | 54.010.600 |
| 18/5/2022 | 20,61 | 20,35 | -1,64% | 20,03 | 20,65 | 20,29 | 20,15 | 20,51 | 163 | 60.073.400 |
| 17/5/2022 | 20,80 | 20,69 | -0,58% | 20,56 | 21,20 | 20,87 | 20,52 | 20,69 | 199 | 86.645.900 |
| 16/5/2022 | 21,01 | 20,81 | -0,10% | 20,66 | 21,45 | 21,02 | 20,80 | 20,95 | 238 | 92.934.000 |
| 13/5/2022 | 20,62 | 20,83 | +1,07% | 20,60 | 21,00 | 20,81 | 20,72 | 20,83 | 302 | 115.497.900 |
| 12/5/2022 | 20,78 | 20,61 | -0,43% | 19,96 | 20,96 | 20,28 | 20,18 | 20,61 | 283 | 119.065.000 |
| 11/5/2022 | 22,59 | 20,70 | -6,59% | 20,65 | 22,60 | 21,55 | 20,66 | 20,70 | 565 | 352.870.800 |
| 10/5/2022 | 22,88 | 22,16 | -1,47% | 22,00 | 23,02 | 22,36 | 22,16 | 22,21 | 108 | 38.911.400 |
| 9/5/2022 | 23,09 | 22,49 | -2,81% | 22,49 | 23,24 | 22,83 | 22,40 | 22,49 | 160 | 59.364.400 |
| 6/5/2022 | 23,78 | 23,14 | -2,69% | 23,14 | 23,84 | 23,47 | 23,13 | 23,60 | 100 | 40.382.500 |
| 5/5/2022 | 24,15 | 23,78 | -1,57% | 23,60 | 24,40 | 23,98 | 23,70 | 23,82 | 151 | 61.639.600 |
| 4/5/2022 | 23,78 | 24,16 | +1,21% | 22,98 | 24,29 | 23,61 | 24,01 | 24,16 | 262 | 98.225.200 |
| 3/5/2022 | 23,82 | 23,87 | -8,19% | 23,49 | 23,94 | 23,72 | 23,67 | 23,88 | 123 | 51.016.800 |
| 2/5/2022 | 23,89 | 23,69 | -0,25% | 23,00 | 23,89 | 23,28 | 23,58 | 23,69 | 240 | 90.124.300 |
| 29/4/2022 | 23,95 | 23,75 | +0,51% | 23,64 | 24,20 | 23,83 | 23,63 | 23,75 | 257 | 166.382.200 |
| 28/4/2022 | 23,49 | 23,63 | +0,77% | 23,05 | 23,84 | 23,62 | 23,51 | 23,72 | 226 | 109.610.600 |
| 27/4/2022 | 23,19 | 23,45 | +2,22% | 22,50 | 23,50 | 23,22 | 23,28 | 23,49 | 306 | 121.464.400 |
| 26/4/2022 | 22,78 | 22,94 | +0,75% | 22,70 | 23,23 | 23,02 | 22,90 | 22,94 | 206 | 69.772.000 |
| 25/4/2022 | 22,02 | 22,77 | +1,70% | 21,98 | 22,80 | 22,45 | 22,50 | 22,79 | 201 | 65.119.400 |
| 22/4/2022 | 23,24 | 22,39 | -4,11% | 22,21 | 23,24 | 22,53 | 22,24 | 22,39 | 300 | 109.511.300 |
| 20/4/2022 | 24,30 | 23,35 | -10,19% | 23,22 | 24,30 | 23,52 | 23,34 | 23,35 | 561 | 223.688.800 |
| 19/4/2022 | 25,41 | 26,00 | +2,40% | 25,40 | 26,34 | 25,91 | 25,85 | 26,00 | 551 | 300.885.700 |
| 18/4/2022 | 24,85 | 25,39 | +3,34% | 24,71 | 25,49 | 25,03 | 25,01 | 25,39 | 261 | 114.661.300 |
| 14/4/2022 | 24,34 | 24,57 | +1,74% | 24,17 | 24,90 | 24,46 | 24,42 | 24,57 | 261 | 96.644.100 |
| 13/4/2022 | 24,40 | 24,15 | +0,21% | 23,73 | 24,40 | 24,09 | 24,12 | 24,15 | 199 | 59.269.800 |
| 12/4/2022 | 24,73 | 24,10 | -0,66% | 24,08 | 24,92 | 24,41 | 24,10 | 24,25 | 114 | 50.785.600 |
| 11/4/2022 | 24,31 | 24,26 | -0,16% | 24,13 | 24,53 | 24,31 | 24,25 | 24,36 | 181 | 148.573.300 |
| 8/4/2022 | 24,55 | 24,30 | -1,06% | 24,11 | 24,62 | 24,37 | 24,30 | 24,39 | 110 | 53.622.600 |
| 7/4/2022 | 24,50 | 24,56 | +0,24% | 24,48 | 24,80 | 24,63 | 24,55 | 24,69 | 153 | 68.981.600 |
| 6/4/2022 | 24,70 | 24,50 | -0,93% | 24,30 | 24,91 | 24,66 | 24,45 | 24,70 | 251 | 109.985.400 |
| 5/4/2022 | 24,32 | 24,73 | +1,44% | 24,32 | 25,31 | 24,81 | 24,64 | 24,73 | 245 | 169.510.700 |
| 4/4/2022 | 24,50 | 24,38 | +0,45% | 24,10 | 24,83 | 24,40 | 24,38 | 24,45 | 261 | 124.460.000 |
| 1/4/2022 | 25,01 | 24,27 | -2,53% | 24,10 | 25,21 | 24,36 | 24,26 | 24,70 | 1.088 | 374.419.900 |
| 31/3/2022 | 25,50 | 24,90 | -3,45% | 24,90 | 25,57 | 25,13 | 24,90 | 24,99 | 135 | 56.557.700 |
| 30/3/2022 | 25,54 | 25,79 | +0,86% | 25,24 | 25,80 | 25,51 | 25,24 | 25,79 | 143 | 52.557.500 |
| 29/3/2022 | 25,17 | 25,57 | +1,59% | 25,16 | 25,85 | 25,43 | 25,57 | 25,70 | 213 | 83.934.800 |
| 28/3/2022 | 25,33 | 25,17 | +0,68% | 24,91 | 25,49 | 25,05 | 24,90 | 25,17 | 117 | 48.862.300 |
| 25/3/2022 | 25,72 | 25,00 | -3,66% | 25,00 | 26,16 | 25,47 | 25,00 | 25,55 | 238 | 111.566.500 |
| 24/3/2022 | 25,30 | 25,95 | +2,33% | 25,30 | 25,99 | 25,78 | 25,68 | 25,95 | 146 | 64.980.900 |
| 23/3/2022 | 24,49 | 25,36 | +2,96% | 24,49 | 25,63 | 25,27 | 25,30 | 25,36 | 206 | 127.622.200 |
| 22/3/2022 | 24,52 | 24,63 | +0,04% | 24,37 | 24,90 | 24,65 | 24,44 | 24,74 | 123 | 45.608.100 |
| 21/3/2022 | 24,65 | 24,62 | +0,65% | 24,22 | 24,92 | 24,54 | 24,47 | 24,64 | 103 | 40.739.800 |
| 18/3/2022 | 24,31 | 24,46 | +0,66% | 24,30 | 24,88 | 24,65 | 24,46 | 24,72 | 194 | 79.872.500 |
| 17/3/2022 | 23,34 | 24,30 | +4,29% | 23,34 | 24,44 | 24,11 | 24,10 | 24,30 | 209 | 89.706.300 |
| 16/3/2022 | 24,47 | 23,30 | -0,51% | 23,30 | 24,47 | 23,93 | 23,30 | 24,25 | 296 | 143.341.800 |
| 15/3/2022 | 22,49 | 23,42 | +3,17% | 22,41 | 23,69 | 23,31 | 23,42 | 23,55 | 173 | 67.368.400 |
| 14/3/2022 | 23,51 | 22,70 | -3,40% | 22,70 | 23,90 | 23,03 | 22,67 | 22,70 | 126 | 37.780.400 |
| 11/3/2022 | 23,91 | 23,50 | -2,89% | 23,27 | 24,25 | 23,84 | 23,31 | 23,50 | 84 | 41.725.800 |
| 10/3/2022 | 22,56 | 24,20 | +7,22% | 22,56 | 24,20 | 23,61 | 23,91 | 24,20 | 275 | 135.087.400 |
| 9/3/2022 | 21,85 | 22,57 | +4,54% | 21,70 | 23,08 | 22,57 | 22,57 | 23,12 | 171 | 68.641.400 |
| 8/3/2022 | 21,91 | 21,59 | +0,42% | 21,44 | 21,93 | 21,67 | 21,60 | 23,00 | 103 | 31.862.400 |
| 7/3/2022 | 22,59 | 21,50 | -4,87% | 21,50 | 22,65 | 21,89 | 21,50 | 21,70 | 155 | 52.117.200 |
| 4/3/2022 | 22,91 | 22,60 | -1,31% | 22,45 | 23,19 | 22,76 | 22,48 | 22,81 | 126 | 47.585.500 |
| 3/3/2022 | 23,31 | 22,90 | -1,72% | 22,90 | 23,80 | 23,40 | 22,87 | 23,41 | 202 | 88.007.600 |
| 2/3/2022 | 22,49 | 23,30 | +3,65% | 22,49 | 23,90 | 23,33 | 23,11 | 23,40 | 232 | 96.590.200 |
| 25/2/2022 | 22,00 | 22,48 | +2,18% | 22,00 | 22,49 | 22,28 | 22,38 | 22,55 | 131 | 45.682.700 |
| 24/2/2022 | 22,49 | 22,00 | -1,52% | 21,50 | 22,49 | 21,85 | 22,00 | 22,19 | 210 | 64.044.100 |
| 23/2/2022 | 22,14 | 22,34 | +1,45% | 22,14 | 22,70 | 22,44 | 22,26 | 22,60 | 110 | 36.356.500 |
| 22/2/2022 | 21,80 | 22,02 | +0,59% | 21,80 | 22,19 | 22,01 | 22,02 | 22,14 | 80 | 25.979.900 |
| 21/2/2022 | 21,91 | 21,89 | -0,05% | 21,70 | 22,44 | 22,05 | 21,79 | 22,00 | 143 | 50.511.500 |
| 18/2/2022 | 22,01 | 21,90 | -0,45% | 21,85 | 22,46 | 22,06 | 0,00 | 0,00 | 79 | 18.971.600 |
| 17/2/2022 | 23,00 | 22,00 | -3,51% | 22,00 | 23,00 | 22,14 | 22,00 | 22,20 | 318 | 86.606.000 |
| 16/2/2022 | 22,82 | 22,80 | 0,00% | 22,39 | 23,07 | 22,81 | 22,53 | 22,81 | 156 | 45.405.900 |
| 15/2/2022 | 22,00 | 22,80 | +4,25% | 21,87 | 22,80 | 22,22 | 22,20 | 22,91 | 279 | 90.666.200 |
| 14/2/2022 | 21,95 | 21,87 | -0,09% | 21,67 | 22,03 | 21,88 | 21,87 | 22,00 | 121 | 55.138.400 |
| 11/2/2022 | 21,91 | 21,89 | -0,09% | 21,89 | 22,59 | 22,27 | 21,89 | 22,19 | 110 | 32.077.700 |
| 10/2/2022 | 21,91 | 21,91 | +0,05% | 21,82 | 22,51 | 22,29 | 21,91 | 22,28 | 110 | 46.155.000 |
| 9/2/2022 | 21,96 | 21,90 | -0,27% | 21,67 | 22,21 | 22,00 | 21,76 | 22,04 | 163 | 49.068.000 |
| 8/2/2022 | 21,90 | 21,96 | +0,27% | 21,66 | 22,14 | 21,97 | 21,96 | 22,15 | 74 | 22.417.200 |
| 7/2/2022 | 21,72 | 21,90 | -0,14% | 21,48 | 22,20 | 21,92 | 22,00 | 22,15 | 181 | 55.043.400 |
| 4/2/2022 | 21,55 | 21,93 | +1,01% | 21,30 | 21,99 | 21,64 | 21,87 | 21,91 | 105 | 46.111.700 |
| 3/2/2022 | 21,89 | 21,71 | -2,03% | 21,51 | 22,16 | 21,80 | 21,70 | 21,76 | 167 | 56.043.100 |
| 2/2/2022 | 21,99 | 22,16 | +0,50% | 21,66 | 22,30 | 21,98 | 21,75 | 22,16 | 291 | 92.564.100 |
| 1/2/2022 | 22,14 | 22,05 | -0,14% | 21,86 | 22,28 | 22,09 | 21,90 | 22,05 | 172 | 61.425.500 |
| 31/1/2022 | 21,95 | 22,08 | +0,59% | 21,87 | 22,45 | 22,10 | 22,05 | 22,23 | 193 | 106.973.300 |
| 28/1/2022 | 21,93 | 21,95 | +0,09% | 21,69 | 22,20 | 21,93 | 21,75 | 21,95 | 95 | 41.022.700 |
| 27/1/2022 | 22,08 | 21,93 | -0,72% | 21,77 | 22,35 | 21,99 | 21,93 | 22,01 | 114 | 36.724.200 |
| 26/1/2022 | 22,00 | 22,09 | +1,38% | 21,80 | 22,34 | 22,02 | 21,90 | 22,09 | 146 | 51.974.800 |
| 25/1/2022 | 21,23 | 21,79 | +2,01% | 21,15 | 21,93 | 21,70 | 21,67 | 22,00 | 125 | 45.358.200 |
| 24/1/2022 | 22,15 | 21,36 | -3,57% | 21,33 | 22,15 | 21,65 | 21,36 | 21,95 | 234 | 81.428.100 |
| 21/1/2022 | 22,22 | 22,15 | -1,69% | 21,80 | 22,49 | 22,06 | 21,94 | 22,55 | 174 | 79.222.800 |
| 20/1/2022 | 21,85 | 22,53 | +3,25% | 21,75 | 22,69 | 22,30 | 22,21 | 22,57 | 223 | 75.623.300 |
| 19/1/2022 | 22,30 | 21,82 | -0,82% | 21,66 | 22,43 | 22,05 | 21,81 | 22,08 | 180 | 72.333.600 |
| 18/1/2022 | 22,09 | 22,00 | 0,00% | 21,50 | 22,13 | 21,90 | 21,80 | 22,00 | 117 | 38.329.300 |
| 17/1/2022 | 21,99 | 22,00 | -1,03% | 21,88 | 22,99 | 22,21 | 21,80 | 22,00 | 99 | 41.991.700 |
| 14/1/2022 | 22,30 | 22,23 | +0,95% | 21,72 | 22,48 | 22,05 | 21,97 | 22,23 | 132 | 52.702.600 |
| 13/1/2022 | 22,75 | 22,02 | -4,84% | 21,98 | 23,30 | 22,58 | 21,93 | 22,02 | 211 | 84.925.000 |
| 12/1/2022 | 21,50 | 23,14 | +8,84% | 21,01 | 23,60 | 22,83 | 22,10 | 23,14 | 1.263 | 452.460.000 |
| 11/1/2022 | 21,21 | 21,26 | +0,24% | 21,00 | 21,50 | 21,23 | 21,25 | 21,33 | 156 | 59.444.100 |
| 10/1/2022 | 20,93 | 21,21 | -0,19% | 20,51 | 21,34 | 20,98 | 21,21 | 21,29 | 187 | 67.359.900 |
| 7/1/2022 | 20,82 | 21,25 | +0,38% | 20,60 | 21,71 | 21,18 | 21,25 | 21,98 | 188 | 56.986.200 |
| 6/1/2022 | 21,39 | 21,17 | +0,33% | 20,90 | 21,83 | 21,36 | 21,17 | 21,40 | 252 | 91.855.000 |
| 5/1/2022 | 23,40 | 21,10 | -10,06% | 21,10 | 23,40 | 21,89 | 21,10 | 21,40 | 562 | 246.590.400 |
| 4/1/2022 | 23,93 | 23,46 | -4,60% | 23,46 | 23,96 | 23,67 | 23,43 | 23,55 | 85 | 31.728.500 |
| 3/1/2022 | 24,94 | 24,59 | +4,64% | 24,00 | 25,16 | 24,43 | 24,32 | 24,60 | 126 | 45.213.000 |
| 23/12/2021 | 23,54 | 23,50 | +1,69% | 23,40 | 24,00 | 23,67 | 23,45 | 23,70 | 174 | 56.830.200 |
| 22/12/2021 | 23,53 | 23,11 | -1,78% | 23,11 | 23,93 | 23,64 | 23,11 | 23,77 | 119 | 44.454.200 |
| 21/12/2021 | 24,16 | 23,53 | -1,42% | 23,51 | 24,32 | 23,78 | 23,53 | 24,00 | 100 | 31.628.600 |
| 20/12/2021 | 24,25 | 23,87 | -1,53% | 23,38 | 24,49 | 23,65 | 23,85 | 24,50 | 195 | 95.346.500 |
| 17/12/2021 | 24,00 | 24,24 | +1,00% | 23,67 | 24,38 | 24,04 | 24,16 | 24,25 | 119 | 42.085.700 |
| 16/12/2021 | 24,49 | 24,00 | -0,91% | 23,84 | 24,75 | 24,21 | 23,72 | 24,29 | 169 | 65.876.600 |
| 15/12/2021 | 23,38 | 24,22 | +3,77% | 23,06 | 24,22 | 23,49 | 23,99 | 24,22 | 193 | 88.573.400 |
| 14/12/2021 | 24,50 | 23,34 | -4,97% | 23,34 | 24,50 | 23,81 | 23,26 | 23,34 | 188 | 89.557.200 |
| 13/12/2021 | 24,80 | 24,56 | +0,95% | 24,39 | 25,62 | 24,93 | 24,44 | 24,75 | 269 | 128.659.500 |
| 10/12/2021 | 25,10 | 24,33 | -1,74% | 24,00 | 25,18 | 24,54 | 24,20 | 24,35 | 189 | 77.799.400 |
| 9/12/2021 | 24,88 | 24,76 | +0,04% | 23,91 | 25,09 | 24,68 | 24,29 | 25,02 | 230 | 80.955.500 |
| 8/12/2021 | 23,62 | 24,75 | +5,36% | 23,51 | 24,84 | 24,23 | 24,73 | 24,85 | 461 | 204.792.700 |
| 7/12/2021 | 23,64 | 23,49 | +0,21% | 23,37 | 24,08 | 23,66 | 23,49 | 23,78 | 284 | 99.859.600 |
| 6/12/2021 | 22,30 | 23,44 | +5,25% | 22,30 | 23,44 | 23,10 | 23,21 | 23,33 | 235 | 79.256.800 |
| 3/12/2021 | 22,97 | 22,27 | -3,05% | 22,27 | 23,75 | 22,90 | 22,10 | 22,50 | 257 | 95.519.500 |
| 2/12/2021 | 23,00 | 22,97 | +2,04% | 22,07 | 23,25 | 22,71 | 22,55 | 23,00 | 388 | 148.801.400 |
| 1/12/2021 | 22,35 | 22,51 | +1,17% | 22,03 | 23,00 | 22,49 | 22,03 | 22,40 | 285 | 110.698.300 |
| 30/11/2021 | 22,50 | 22,25 | -1,11% | 21,50 | 22,50 | 21,90 | 21,91 | 22,25 | 280 | 88.044.700 |
| 29/11/2021 | 22,90 | 22,50 | 0,00% | 22,28 | 23,09 | 22,64 | 21,70 | 22,60 | 198 | 86.258.700 |
| 26/11/2021 | 22,49 | 22,50 | -1,27% | 21,66 | 22,80 | 22,25 | 22,00 | 22,50 | 346 | 154.207.800 |
| 25/11/2021 | 21,50 | 22,79 | +6,15% | 21,38 | 22,85 | 22,21 | 22,71 | 22,79 | 303 | 117.943.900 |
| 24/11/2021 | 21,02 | 21,47 | +3,67% | 20,74 | 21,55 | 21,33 | 21,41 | 21,48 | 271 | 108.185.400 |
| 23/11/2021 | 20,80 | 20,71 | -0,62% | 20,38 | 21,01 | 20,66 | 20,71 | 21,02 | 192 | 78.096.400 |
| 22/11/2021 | 21,05 | 20,84 | +1,02% | 20,15 | 21,28 | 20,53 | 20,13 | 20,84 | 241 | 102.457.700 |
| 19/11/2021 | 21,19 | 20,63 | -0,53% | 20,34 | 21,45 | 21,00 | 20,63 | 21,10 | 261 | 105.004.300 |
| 18/11/2021 | 21,47 | 20,74 | -1,80% | 20,64 | 21,57 | 21,08 | 20,74 | 20,80 | 139 | 46.598.300 |
| 17/11/2021 | 22,47 | 21,12 | -3,61% | 20,90 | 22,47 | 21,48 | 20,93 | 21,57 | 202 | 108.089.200 |
| 16/11/2021 | 22,91 | 21,91 | -5,32% | 21,56 | 23,56 | 22,09 | 21,75 | 21,91 | 285 | 115.134.500 |
| 12/11/2021 | 23,70 | 23,14 | -3,58% | 23,03 | 24,60 | 23,59 | 23,03 | 23,15 | 147 | 55.691.100 |
| 11/11/2021 | 24,61 | 24,00 | -1,52% | 23,60 | 24,62 | 24,24 | 23,78 | 24,18 | 224 | 89.952.600 |
| 10/11/2021 | 24,50 | 24,37 | +1,80% | 23,71 | 24,85 | 24,25 | 24,37 | 24,60 | 440 | 161.285.900 |
| 9/11/2021 | 24,24 | 23,94 | -1,28% | 23,61 | 24,90 | 24,13 | 23,75 | 23,94 | 371 | 149.640.800 |
| 8/11/2021 | 23,51 | 24,25 | +3,10% | 23,51 | 24,69 | 24,27 | 24,20 | 24,45 | 251 | 115.070.300 |
| 5/11/2021 | 22,76 | 23,52 | +5,90% | 22,76 | 23,55 | 23,24 | 23,24 | 23,60 | 142 | 54.153.600 |
| 4/11/2021 | 22,31 | 22,21 | -0,45% | 22,00 | 22,84 | 22,47 | 22,21 | 22,25 | 138 | 55.973.000 |
| 3/11/2021 | 21,37 | 22,31 | +3,86% | 21,29 | 22,64 | 21,90 | 22,30 | 22,50 | 174 | 71.847.300 |
| 1/11/2021 | 21,50 | 21,48 | +0,33% | 21,25 | 22,01 | 21,50 | 21,41 | 21,65 | 148 | 54.849.400 |
| 29/10/2021 | 21,95 | 21,41 | -3,43% | 21,30 | 22,35 | 21,66 | 21,41 | 21,60 | 260 | 102.468.400 |
| 28/10/2021 | 22,50 | 22,17 | -1,73% | 22,05 | 22,79 | 22,43 | 22,08 | 22,31 | 209 | 78.509.500 |
| 27/10/2021 | 22,72 | 22,56 | -1,57% | 22,33 | 23,08 | 22,61 | 22,43 | 22,60 | 217 | 77.563.700 |
| 26/10/2021 | 23,76 | 22,92 | -3,13% | 22,65 | 23,76 | 22,98 | 22,75 | 23,10 | 176 | 62.064.000 |
| 25/10/2021 | 23,55 | 23,66 | +2,82% | 23,55 | 24,26 | 23,92 | 23,66 | 23,70 | 156 | 62.695.400 |
| 22/10/2021 | 24,25 | 23,01 | -5,00% | 22,07 | 24,66 | 23,16 | 23,01 | 23,73 | 827 | 336.756.300 |
| 21/10/2021 | 24,96 | 24,22 | -3,89% | 23,54 | 25,43 | 24,70 | 24,22 | 24,73 | 299 | 163.551.900 |
| 20/10/2021 | 25,36 | 25,20 | +0,76% | 25,00 | 25,85 | 25,43 | 25,01 | 25,51 | 225 | 87.735.300 |
| 19/10/2021 | 25,16 | 25,01 | +0,04% | 24,94 | 26,25 | 25,57 | 25,01 | 25,57 | 483 | 169.791.400 |
| 18/10/2021 | 24,23 | 25,00 | +3,22% | 24,00 | 25,27 | 24,93 | 24,87 | 25,00 | 262 | 105.492.500 |
| 15/10/2021 | 24,56 | 24,22 | -1,18% | 24,13 | 24,80 | 24,47 | 24,22 | 24,30 | 156 | 51.881.800 |
| 14/10/2021 | 23,60 | 24,51 | +3,86% | 23,47 | 24,62 | 24,13 | 24,50 | 24,70 | 406 | 165.339.300 |
| 13/10/2021 | 23,54 | 23,60 | +0,47% | 23,54 | 24,33 | 23,90 | 23,60 | 24,00 | 318 | 169.747.300 |
| 11/10/2021 | 22,99 | 23,49 | +4,17% | 22,91 | 23,73 | 23,40 | 23,49 | 23,53 | 214 | 71.155.300 |
| 8/10/2021 | 23,10 | 22,55 | -0,97% | 22,54 | 23,45 | 23,02 | 22,55 | 22,83 | 280 | 88.636.500 |
| 7/10/2021 | 21,38 | 22,77 | +4,83% | 21,37 | 22,77 | 22,33 | 22,55 | 22,75 | 238 | 103.172.000 |
| 6/10/2021 | 21,30 | 21,72 | +0,93% | 20,57 | 21,99 | 21,17 | 21,72 | 21,99 | 340 | 108.647.200 |
| 5/10/2021 | 21,91 | 21,52 | -1,37% | 21,35 | 21,99 | 21,59 | 21,45 | 22,00 | 283 | 79.483.200 |
| 4/10/2021 | 22,76 | 21,82 | -4,13% | 21,82 | 23,11 | 22,23 | 21,82 | 21,95 | 220 | 85.592.500 |
| 1/10/2021 | 22,26 | 22,76 | +2,15% | 22,04 | 22,80 | 22,36 | 22,62 | 22,76 | 142 | 58.141.400 |
| 30/9/2021 | 22,64 | 22,28 | -0,93% | 21,93 | 23,12 | 22,58 | 22,20 | 22,70 | 246 | 103.656.800 |
| 29/9/2021 | 22,40 | 22,49 | +0,90% | 21,79 | 22,65 | 22,20 | 22,11 | 22,49 | 160 | 81.059.600 |
| 28/9/2021 | 22,51 | 22,29 | -0,98% | 21,70 | 22,51 | 21,98 | 22,00 | 22,30 | 195 | 75.172.300 |
| 27/9/2021 | 23,50 | 22,51 | -3,35% | 22,41 | 23,50 | 22,82 | 22,51 | 22,71 | 218 | 88.093.800 |
| 24/9/2021 | 23,50 | 23,29 | -0,09% | 22,97 | 23,60 | 23,34 | 23,10 | 23,45 | 127 | 61.866.900 |
| 23/9/2021 | 23,21 | 23,31 | 0,00% | 23,21 | 23,98 | 23,70 | 23,31 | 23,59 | 274 | 81.301.700 |
| 22/9/2021 | 22,74 | 23,31 | +1,88% | 22,74 | 23,85 | 23,32 | 22,79 | 23,35 | 172 | 66.229.400 |
| 21/9/2021 | 22,27 | 22,88 | +5,15% | 21,90 | 22,88 | 22,27 | 22,00 | 22,90 | 243 | 122.948.500 |
| 20/9/2021 | 23,06 | 21,76 | -7,09% | 21,37 | 23,06 | 21,85 | 21,75 | 21,76 | 526 | 212.646.800 |
| 17/9/2021 | 23,78 | 23,42 | -1,51% | 22,29 | 23,78 | 22,89 | 23,00 | 23,60 | 266 | 114.701.100 |
| 16/9/2021 | 23,61 | 23,78 | -2,14% | 23,61 | 24,33 | 23,90 | 23,68 | 23,78 | 143 | 66.933.700 |
| 15/9/2021 | 22,74 | 24,30 | +5,70% | 22,71 | 24,30 | 23,62 | 23,92 | 24,30 | 414 | 143.151.900 |
| 14/9/2021 | 22,03 | 22,99 | +3,75% | 22,03 | 23,41 | 22,66 | 22,90 | 23,01 | 221 | 76.591.700 |
| 13/9/2021 | 22,48 | 22,16 | +0,14% | 21,96 | 22,57 | 22,23 | 22,16 | 22,28 | 128 | 54.479.600 |
| 10/9/2021 | 22,16 | 22,13 | +1,84% | 22,05 | 22,83 | 22,45 | 21,99 | 22,31 | 208 | 102.177.700 |
| 9/9/2021 | 21,98 | 21,73 | +0,84% | 21,21 | 22,35 | 21,62 | 21,72 | 23,00 | 240 | 94.086.400 |