Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TCSA3 - TECNISA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,49 | 1,47 | -1,34% | 1,47 | 1,50 | 1,47 | 1,47 | 1,48 | 99 | 7.333.600 |
| 5/9/2025 | 1,51 | 1,49 | 0,00% | 1,49 | 1,52 | 1,50 | 1,49 | 1,50 | 97 | 6.530.200 |
| 4/9/2025 | 1,51 | 1,49 | -1,32% | 1,49 | 1,53 | 1,50 | 1,49 | 1,50 | 121 | 3.935.000 |
| 3/9/2025 | 1,54 | 1,51 | -1,31% | 1,51 | 1,54 | 1,52 | 1,51 | 1,52 | 63 | 2.666.300 |
| 2/9/2025 | 1,52 | 1,53 | +1,32% | 1,51 | 1,54 | 1,51 | 1,51 | 1,53 | 52 | 2.455.500 |
| 1/9/2025 | 1,53 | 1,51 | -1,95% | 1,51 | 1,58 | 1,52 | 1,51 | 1,53 | 77 | 4.531.800 |
| 29/8/2025 | 1,52 | 1,54 | +3,36% | 1,51 | 1,60 | 1,54 | 1,54 | 1,55 | 142 | 9.739.600 |
| 28/8/2025 | 1,48 | 1,49 | +0,68% | 1,47 | 1,52 | 1,49 | 1,49 | 1,50 | 99 | 6.754.000 |
| 27/8/2025 | 1,46 | 1,48 | +1,37% | 1,46 | 1,49 | 1,47 | 1,48 | 1,49 | 72 | 3.041.000 |
| 26/8/2025 | 1,49 | 1,46 | -2,01% | 1,45 | 1,52 | 1,46 | 1,46 | 1,48 | 102 | 7.313.000 |
| 25/8/2025 | 1,50 | 1,49 | -1,32% | 1,48 | 1,54 | 1,50 | 1,48 | 1,52 | 110 | 12.232.200 |
| 22/8/2025 | 1,49 | 1,51 | +4,14% | 1,49 | 1,60 | 1,52 | 1,51 | 1,53 | 217 | 20.221.200 |
| 21/8/2025 | 1,54 | 1,45 | -5,23% | 1,44 | 1,55 | 1,48 | 1,45 | 1,46 | 138 | 12.322.300 |
| 20/8/2025 | 1,60 | 1,53 | -2,55% | 1,53 | 1,61 | 1,56 | 1,53 | 1,55 | 96 | 7.382.400 |
| 19/8/2025 | 1,63 | 1,57 | -1,88% | 1,55 | 1,63 | 1,57 | 1,55 | 1,57 | 122 | 9.106.200 |
| 18/8/2025 | 1,63 | 1,60 | -2,44% | 1,60 | 1,68 | 1,61 | 1,60 | 1,62 | 131 | 9.474.000 |
| 15/8/2025 | 1,66 | 1,64 | +1,23% | 1,62 | 1,70 | 1,63 | 1,63 | 1,65 | 119 | 7.419.900 |
| 14/8/2025 | 1,64 | 1,62 | -2,99% | 1,62 | 1,69 | 1,64 | 1,62 | 1,63 | 134 | 6.060.100 |
| 13/8/2025 | 1,68 | 1,67 | -1,18% | 1,65 | 1,71 | 1,67 | 1,67 | 1,68 | 108 | 4.921.500 |
| 12/8/2025 | 1,71 | 1,69 | +0,60% | 1,63 | 1,71 | 1,66 | 1,67 | 1,69 | 129 | 9.209.600 |
| 11/8/2025 | 1,73 | 1,68 | -1,75% | 1,68 | 1,75 | 1,70 | 1,68 | 1,69 | 273 | 8.808.700 |
| 8/8/2025 | 1,72 | 1,71 | -0,58% | 1,69 | 1,81 | 1,74 | 1,71 | 1,74 | 352 | 51.820.200 |
| 7/8/2025 | 1,65 | 1,72 | +6,83% | 1,61 | 1,72 | 1,67 | 1,70 | 1,74 | 141 | 15.723.000 |
| 6/8/2025 | 1,63 | 1,61 | -0,62% | 1,61 | 1,67 | 1,63 | 1,61 | 1,62 | 138 | 5.037.000 |
| 5/8/2025 | 1,66 | 1,62 | -1,82% | 1,61 | 1,69 | 1,63 | 1,62 | 1,67 | 171 | 26.267.300 |
| 4/8/2025 | 1,69 | 1,65 | -2,94% | 1,65 | 1,72 | 1,66 | 1,65 | 1,70 | 137 | 5.735.200 |
| 1/8/2025 | 1,71 | 1,70 | -2,30% | 1,66 | 1,74 | 1,69 | 1,68 | 1,70 | 148 | 6.314.400 |
| 31/7/2025 | 1,62 | 1,74 | +6,75% | 1,62 | 1,74 | 1,69 | 1,70 | 1,75 | 127 | 16.198.500 |
| 30/7/2025 | 1,64 | 1,63 | -1,21% | 1,62 | 1,65 | 1,62 | 1,62 | 1,64 | 93 | 6.566.700 |
| 29/7/2025 | 1,68 | 1,65 | -1,79% | 1,64 | 1,68 | 1,65 | 1,64 | 1,67 | 96 | 5.548.400 |
| 28/7/2025 | 1,70 | 1,68 | -1,18% | 1,68 | 1,71 | 1,69 | 1,68 | 1,69 | 81 | 7.610.900 |
| 25/7/2025 | 1,75 | 1,70 | -2,86% | 1,70 | 1,75 | 1,71 | 1,70 | 1,72 | 100 | 4.657.700 |
| 24/7/2025 | 1,71 | 1,75 | 0,00% | 1,70 | 1,75 | 1,71 | 1,70 | 1,75 | 90 | 6.326.100 |
| 23/7/2025 | 1,74 | 1,75 | +0,57% | 1,68 | 1,76 | 1,74 | 1,73 | 1,75 | 69 | 10.026.500 |
| 22/7/2025 | 1,79 | 1,74 | -3,33% | 1,71 | 1,79 | 1,74 | 1,71 | 1,74 | 127 | 13.486.900 |
| 21/7/2025 | 1,82 | 1,80 | 0,00% | 1,70 | 1,82 | 1,73 | 1,73 | 1,80 | 154 | 30.506.900 |
| 18/7/2025 | 1,75 | 1,80 | +2,27% | 1,73 | 1,80 | 1,74 | 1,78 | 1,80 | 186 | 15.815.700 |
| 17/7/2025 | 1,83 | 1,76 | -3,30% | 1,76 | 1,86 | 1,79 | 1,76 | 1,77 | 164 | 23.246.700 |
| 16/7/2025 | 1,82 | 1,82 | -2,67% | 1,80 | 1,87 | 1,83 | 1,82 | 1,87 | 169 | 9.304.400 |
| 15/7/2025 | 1,79 | 1,87 | +2,19% | 1,78 | 1,87 | 1,83 | 1,83 | 1,88 | 128 | 15.386.100 |
| 14/7/2025 | 1,93 | 1,83 | -5,67% | 1,78 | 1,93 | 1,85 | 1,83 | 1,86 | 331 | 36.575.600 |
| 11/7/2025 | 1,74 | 1,94 | +12,14% | 1,65 | 1,98 | 1,91 | 1,91 | 1,94 | 530 | 191.579.300 |
| 10/7/2025 | 1,62 | 1,73 | +3,59% | 1,59 | 1,76 | 1,71 | 1,71 | 1,73 | 251 | 41.785.300 |
| 9/7/2025 | 1,69 | 1,67 | -2,91% | 1,63 | 1,71 | 1,66 | 1,67 | 1,69 | 157 | 17.264.500 |
| 8/7/2025 | 1,59 | 1,72 | +5,52% | 1,56 | 1,72 | 1,66 | 1,70 | 1,73 | 338 | 47.896.100 |
| 7/7/2025 | 1,60 | 1,63 | +1,24% | 1,52 | 1,63 | 1,56 | 1,62 | 1,64 | 226 | 29.402.000 |
| 4/7/2025 | 1,58 | 1,61 | +1,90% | 1,53 | 1,63 | 1,58 | 1,59 | 1,61 | 244 | 25.108.300 |
| 3/7/2025 | 1,56 | 1,58 | -1,25% | 1,50 | 1,64 | 1,59 | 1,58 | 1,59 | 402 | 48.325.300 |
| 2/7/2025 | 1,63 | 1,60 | -3,61% | 1,53 | 1,65 | 1,59 | 1,55 | 1,61 | 345 | 60.633.300 |
| 1/7/2025 | 1,71 | 1,66 | -3,49% | 1,61 | 1,74 | 1,66 | 1,65 | 1,66 | 691 | 96.456.500 |
| 30/6/2025 | 1,45 | 1,72 | +40,98% | 1,40 | 1,76 | 1,60 | 1,66 | 1,72 | 1.584 | 367.710.800 |
| 27/6/2025 | 1,20 | 1,22 | +2,52% | 1,18 | 1,22 | 1,20 | 1,22 | 1,23 | 106 | 10.953.400 |
| 26/6/2025 | 1,16 | 1,19 | 0,00% | 1,16 | 1,20 | 1,18 | 1,18 | 1,20 | 75 | 3.211.300 |
| 25/6/2025 | 1,20 | 1,19 | -0,83% | 1,17 | 1,20 | 1,18 | 1,16 | 1,19 | 79 | 3.457.600 |
| 24/6/2025 | 1,15 | 1,20 | +4,35% | 1,15 | 1,20 | 1,17 | 1,16 | 1,20 | 127 | 18.598.300 |
| 23/6/2025 | 1,16 | 1,15 | -1,71% | 1,15 | 1,17 | 1,15 | 1,15 | 1,16 | 86 | 7.337.700 |
| 20/6/2025 | 1,16 | 1,17 | +0,86% | 1,15 | 1,17 | 1,16 | 1,15 | 1,17 | 69 | 2.842.600 |
| 18/6/2025 | 1,15 | 1,16 | +0,87% | 1,15 | 1,17 | 1,16 | 1,15 | 1,16 | 77 | 4.906.500 |
| 17/6/2025 | 1,17 | 1,15 | -1,71% | 1,15 | 1,17 | 1,16 | 1,15 | 1,17 | 140 | 20.575.000 |
| 16/6/2025 | 1,18 | 1,17 | -0,85% | 1,17 | 1,19 | 1,17 | 1,17 | 1,18 | 90 | 6.026.000 |
| 13/6/2025 | 1,19 | 1,18 | -0,84% | 1,16 | 1,19 | 1,17 | 1,17 | 1,18 | 125 | 19.015.600 |
| 12/6/2025 | 1,19 | 1,19 | 0,00% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 60 | 2.517.300 |
| 11/6/2025 | 1,19 | 1,19 | +0,85% | 1,18 | 1,20 | 1,18 | 1,18 | 1,19 | 79 | 5.147.800 |
| 10/6/2025 | 1,19 | 1,18 | -0,84% | 1,18 | 1,20 | 1,19 | 1,18 | 1,20 | 88 | 7.444.400 |
| 9/6/2025 | 1,20 | 1,19 | 0,00% | 1,18 | 1,20 | 1,19 | 1,18 | 1,19 | 86 | 3.853.100 |
| 6/6/2025 | 1,20 | 1,19 | -0,83% | 1,19 | 1,20 | 1,19 | 1,19 | 1,20 | 70 | 3.082.900 |
| 5/6/2025 | 1,21 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,19 | 1,20 | 95 | 5.269.100 |
| 4/6/2025 | 1,20 | 1,20 | +0,84% | 1,19 | 1,21 | 1,19 | 1,19 | 1,20 | 158 | 22.772.700 |
| 3/6/2025 | 1,20 | 1,19 | 0,00% | 1,18 | 1,20 | 1,19 | 1,19 | 1,20 | 114 | 12.740.800 |
| 2/6/2025 | 1,20 | 1,19 | -0,83% | 1,19 | 1,21 | 1,19 | 1,19 | 1,20 | 90 | 8.498.600 |
| 30/5/2025 | 1,20 | 1,20 | 0,00% | 1,19 | 1,22 | 1,20 | 1,19 | 1,20 | 94 | 21.856.200 |
| 29/5/2025 | 1,22 | 1,20 | -1,64% | 1,19 | 1,23 | 1,20 | 1,20 | 1,21 | 162 | 22.619.500 |
| 28/5/2025 | 1,22 | 1,22 | -0,81% | 1,22 | 1,23 | 1,22 | 1,22 | 1,23 | 74 | 4.201.300 |
| 27/5/2025 | 1,24 | 1,23 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 85 | 6.268.200 |
| 26/5/2025 | 1,24 | 1,23 | -1,60% | 1,23 | 1,25 | 1,23 | 1,23 | 1,25 | 81 | 4.869.900 |
| 23/5/2025 | 1,23 | 1,25 | +0,81% | 1,22 | 1,25 | 1,23 | 1,24 | 1,25 | 93 | 4.116.000 |
| 22/5/2025 | 1,24 | 1,24 | +0,81% | 1,23 | 1,25 | 1,24 | 1,23 | 1,24 | 114 | 5.522.300 |
| 21/5/2025 | 1,22 | 1,23 | 0,00% | 1,22 | 1,25 | 1,23 | 1,22 | 1,23 | 88 | 3.497.000 |
| 20/5/2025 | 1,24 | 1,23 | -1,60% | 1,22 | 1,25 | 1,23 | 1,23 | 1,24 | 117 | 11.065.300 |
| 19/5/2025 | 1,26 | 1,25 | -0,79% | 1,24 | 1,27 | 1,25 | 1,24 | 1,25 | 105 | 4.646.100 |
| 16/5/2025 | 1,26 | 1,26 | 0,00% | 1,21 | 1,26 | 1,24 | 1,25 | 1,26 | 170 | 12.914.600 |
| 15/5/2025 | 1,27 | 1,26 | +0,80% | 1,25 | 1,27 | 1,26 | 1,26 | 1,27 | 88 | 4.512.000 |
| 14/5/2025 | 1,28 | 1,25 | -0,79% | 1,25 | 1,28 | 1,26 | 1,25 | 1,27 | 149 | 14.288.300 |
| 13/5/2025 | 1,27 | 1,26 | -0,79% | 1,26 | 1,29 | 1,26 | 1,26 | 1,27 | 210 | 16.118.900 |
| 12/5/2025 | 1,29 | 1,27 | 0,00% | 1,26 | 1,29 | 1,27 | 1,26 | 1,28 | 84 | 5.963.800 |
| 9/5/2025 | 1,29 | 1,27 | -1,55% | 1,26 | 1,29 | 1,26 | 1,27 | 1,28 | 134 | 8.431.400 |
| 8/5/2025 | 1,29 | 1,29 | 0,00% | 1,28 | 1,32 | 1,29 | 1,29 | 1,31 | 91 | 6.097.600 |
| 7/5/2025 | 1,30 | 1,29 | -0,77% | 1,28 | 1,30 | 1,29 | 1,28 | 1,29 | 133 | 7.549.300 |
| 6/5/2025 | 1,33 | 1,30 | -2,26% | 1,30 | 1,34 | 1,32 | 1,30 | 1,34 | 102 | 7.752.700 |
| 5/5/2025 | 1,35 | 1,33 | 0,00% | 1,32 | 1,36 | 1,34 | 1,32 | 1,34 | 114 | 9.052.500 |
| 2/5/2025 | 1,31 | 1,33 | -2,21% | 1,30 | 1,34 | 1,32 | 1,31 | 1,33 | 104 | 6.688.400 |
| 29/4/2025 | 1,36 | 1,36 | 0,00% | 1,35 | 1,39 | 1,36 | 1,36 | 1,37 | 102 | 19.703.600 |
| 28/4/2025 | 1,37 | 1,36 | -0,73% | 1,36 | 1,39 | 1,37 | 1,36 | 1,37 | 104 | 18.270.000 |
| 25/4/2025 | 1,39 | 1,37 | -1,44% | 1,37 | 1,40 | 1,37 | 1,36 | 1,37 | 144 | 28.385.900 |
| 24/4/2025 | 1,39 | 1,39 | +0,72% | 1,37 | 1,41 | 1,38 | 1,39 | 1,40 | 176 | 15.206.000 |
| 23/4/2025 | 1,41 | 1,38 | -0,72% | 1,37 | 1,41 | 1,39 | 1,37 | 1,38 | 302 | 33.588.000 |
| 22/4/2025 | 1,40 | 1,39 | -0,71% | 1,39 | 1,43 | 1,39 | 1,38 | 1,40 | 120 | 18.678.600 |
| 17/4/2025 | 1,43 | 1,40 | -2,78% | 1,40 | 1,45 | 1,41 | 1,40 | 1,41 | 89 | 4.408.700 |
| 16/4/2025 | 1,43 | 1,44 | +2,13% | 1,41 | 1,44 | 1,43 | 1,41 | 1,44 | 70 | 2.720.100 |
| 15/4/2025 | 1,41 | 1,41 | -0,70% | 1,39 | 1,45 | 1,41 | 1,41 | 1,43 | 109 | 10.150.700 |
| 14/4/2025 | 1,40 | 1,42 | +1,43% | 1,40 | 1,43 | 1,41 | 1,40 | 1,42 | 67 | 2.722.900 |
| 11/4/2025 | 1,39 | 1,40 | +1,45% | 1,39 | 1,42 | 1,40 | 1,40 | 1,42 | 60 | 2.759.300 |
| 10/4/2025 | 1,44 | 1,38 | -1,43% | 1,38 | 1,44 | 1,41 | 1,38 | 1,39 | 86 | 8.316.400 |
| 9/4/2025 | 1,40 | 1,40 | 0,00% | 1,38 | 1,45 | 1,41 | 1,40 | 1,42 | 124 | 6.656.800 |
| 8/4/2025 | 1,49 | 1,40 | -3,45% | 1,36 | 1,50 | 1,40 | 1,39 | 1,41 | 207 | 30.723.800 |
| 7/4/2025 | 1,58 | 1,45 | -7,05% | 1,43 | 1,58 | 1,46 | 1,44 | 1,45 | 177 | 18.898.900 |
| 4/4/2025 | 1,49 | 1,56 | +1,96% | 1,43 | 1,57 | 1,50 | 1,55 | 1,57 | 232 | 14.760.300 |
| 3/4/2025 | 1,53 | 1,53 | +2,00% | 1,43 | 1,59 | 1,52 | 1,48 | 1,53 | 229 | 57.335.500 |
| 2/4/2025 | 1,50 | 1,50 | +2,04% | 1,48 | 1,57 | 1,51 | 1,50 | 1,55 | 201 | 27.571.600 |
| 1/4/2025 | 1,48 | 1,47 | -0,68% | 1,47 | 1,52 | 1,49 | 1,47 | 1,50 | 90 | 6.041.900 |
| 31/3/2025 | 1,45 | 1,48 | +1,37% | 1,44 | 1,55 | 1,48 | 1,47 | 1,48 | 142 | 10.833.000 |
| 28/3/2025 | 1,47 | 1,46 | -2,01% | 1,44 | 1,49 | 1,46 | 1,46 | 1,47 | 99 | 4.720.200 |
| 27/3/2025 | 1,50 | 1,49 | -1,32% | 1,44 | 1,51 | 1,47 | 1,47 | 1,49 | 288 | 34.201.800 |
| 26/3/2025 | 1,46 | 1,51 | +4,14% | 1,45 | 1,51 | 1,49 | 1,50 | 1,51 | 229 | 14.967.800 |
| 25/3/2025 | 1,45 | 1,45 | 0,00% | 1,43 | 1,49 | 1,46 | 1,45 | 1,48 | 128 | 8.167.100 |
| 24/3/2025 | 1,48 | 1,45 | +1,40% | 1,43 | 1,48 | 1,45 | 1,43 | 1,45 | 86 | 5.091.500 |
| 21/3/2025 | 1,42 | 1,43 | +0,70% | 1,37 | 1,47 | 1,42 | 1,42 | 1,43 | 140 | 12.990.700 |
| 20/3/2025 | 1,40 | 1,42 | +0,71% | 1,39 | 1,43 | 1,40 | 1,40 | 1,42 | 99 | 4.784.600 |
| 19/3/2025 | 1,45 | 1,41 | -1,40% | 1,40 | 1,46 | 1,41 | 1,40 | 1,42 | 97 | 3.622.900 |
| 18/3/2025 | 1,44 | 1,43 | -0,69% | 1,40 | 1,45 | 1,41 | 1,43 | 1,44 | 88 | 3.329.600 |
| 17/3/2025 | 1,45 | 1,44 | 0,00% | 1,38 | 1,46 | 1,42 | 1,43 | 1,44 | 162 | 9.835.500 |
| 14/3/2025 | 1,36 | 1,44 | +6,67% | 1,36 | 1,44 | 1,41 | 1,42 | 1,44 | 101 | 5.541.300 |
| 13/3/2025 | 1,35 | 1,35 | 0,00% | 1,34 | 1,38 | 1,35 | 1,34 | 1,36 | 79 | 4.108.900 |
| 12/3/2025 | 1,36 | 1,35 | -1,46% | 1,35 | 1,40 | 1,36 | 1,35 | 1,36 | 95 | 4.569.000 |
| 11/3/2025 | 1,40 | 1,37 | 0,00% | 1,35 | 1,40 | 1,36 | 1,35 | 1,37 | 66 | 1.679.200 |
| 10/3/2025 | 1,40 | 1,37 | -2,84% | 1,36 | 1,40 | 1,37 | 1,36 | 1,37 | 111 | 3.472.400 |
| 7/3/2025 | 1,42 | 1,41 | 0,00% | 1,38 | 1,45 | 1,41 | 1,38 | 1,43 | 112 | 5.821.600 |
| 6/3/2025 | 1,39 | 1,41 | +0,71% | 1,35 | 1,41 | 1,38 | 1,38 | 1,41 | 120 | 7.242.800 |
| 5/3/2025 | 1,39 | 1,40 | +3,70% | 1,34 | 1,40 | 1,36 | 1,35 | 1,40 | 58 | 2.011.800 |
| 28/2/2025 | 1,39 | 1,35 | -0,74% | 1,34 | 1,41 | 1,38 | 1,36 | 1,37 | 186 | 5.081.800 |
| 27/2/2025 | 1,41 | 1,36 | -3,55% | 1,36 | 1,44 | 1,39 | 1,36 | 1,39 | 126 | 7.050.200 |
| 26/2/2025 | 1,50 | 1,41 | -4,73% | 1,40 | 1,52 | 1,45 | 1,41 | 1,43 | 147 | 12.886.600 |
| 25/2/2025 | 1,48 | 1,48 | +0,68% | 1,47 | 1,51 | 1,49 | 1,48 | 1,49 | 83 | 3.013.300 |
| 24/2/2025 | 1,54 | 1,47 | -4,55% | 1,47 | 1,54 | 1,50 | 1,47 | 1,51 | 106 | 4.703.700 |
| 21/2/2025 | 1,52 | 1,54 | +0,65% | 1,44 | 1,57 | 1,50 | 1,51 | 1,55 | 421 | 21.448.900 |
| 20/2/2025 | 1,49 | 1,53 | +2,68% | 1,44 | 1,54 | 1,50 | 1,49 | 1,53 | 119 | 8.927.600 |
| 19/2/2025 | 1,50 | 1,49 | -0,67% | 1,41 | 1,51 | 1,46 | 1,44 | 1,49 | 210 | 17.234.400 |
| 18/2/2025 | 1,55 | 1,50 | -0,66% | 1,49 | 1,55 | 1,51 | 1,50 | 1,52 | 300 | 9.302.300 |
| 17/2/2025 | 1,52 | 1,51 | +0,67% | 1,48 | 1,55 | 1,52 | 1,51 | 1,55 | 159 | 10.836.200 |
| 14/2/2025 | 1,44 | 1,50 | -0,66% | 1,44 | 1,54 | 1,48 | 1,49 | 1,51 | 228 | 13.865.300 |
| 13/2/2025 | 1,48 | 1,51 | +2,03% | 1,45 | 1,52 | 1,48 | 1,51 | 1,52 | 127 | 12.816.400 |
| 12/2/2025 | 1,49 | 1,48 | -5,13% | 1,47 | 1,54 | 1,48 | 1,48 | 1,49 | 201 | 8.260.500 |
| 11/2/2025 | 1,52 | 1,56 | +5,41% | 1,44 | 1,56 | 1,49 | 1,53 | 1,56 | 763 | 20.194.100 |
| 10/2/2025 | 1,55 | 1,48 | -0,67% | 1,47 | 1,55 | 1,49 | 1,47 | 1,48 | 140 | 5.853.600 |
| 7/2/2025 | 1,53 | 1,49 | -4,49% | 1,49 | 1,57 | 1,52 | 1,49 | 1,52 | 158 | 6.244.900 |
| 6/2/2025 | 1,55 | 1,56 | +0,65% | 1,52 | 1,57 | 1,55 | 1,56 | 1,57 | 75 | 12.705.900 |
| 5/2/2025 | 1,58 | 1,55 | 0,00% | 1,53 | 1,58 | 1,55 | 1,55 | 1,56 | 77 | 4.262.500 |
| 4/2/2025 | 1,55 | 1,55 | -1,27% | 1,55 | 1,61 | 1,57 | 1,55 | 1,57 | 279 | 9.208.700 |
| 3/2/2025 | 1,53 | 1,57 | +1,95% | 1,52 | 1,60 | 1,55 | 1,57 | 1,58 | 106 | 7.378.500 |
| 31/1/2025 | 1,58 | 1,54 | -3,75% | 1,54 | 1,63 | 1,56 | 1,54 | 1,57 | 172 | 9.860.300 |
| 30/1/2025 | 1,52 | 1,60 | +4,58% | 1,51 | 1,63 | 1,58 | 1,60 | 1,61 | 177 | 20.289.200 |
| 29/1/2025 | 1,60 | 1,53 | -3,77% | 1,52 | 1,60 | 1,55 | 1,53 | 1,55 | 153 | 9.333.000 |
| 28/1/2025 | 1,51 | 1,59 | +5,30% | 1,51 | 1,60 | 1,57 | 1,59 | 1,60 | 241 | 28.487.500 |
| 27/1/2025 | 1,46 | 1,51 | +3,42% | 1,43 | 1,55 | 1,49 | 1,51 | 1,53 | 178 | 11.846.100 |
| 24/1/2025 | 1,47 | 1,46 | -1,35% | 1,41 | 1,51 | 1,47 | 1,46 | 1,48 | 135 | 8.788.400 |
| 23/1/2025 | 1,47 | 1,48 | +2,07% | 1,47 | 1,59 | 1,52 | 1,48 | 1,51 | 376 | 28.555.700 |
| 22/1/2025 | 1,43 | 1,45 | +1,40% | 1,41 | 1,48 | 1,43 | 1,42 | 1,45 | 275 | 7.798.200 |
| 21/1/2025 | 1,49 | 1,43 | -2,05% | 1,42 | 1,50 | 1,46 | 1,43 | 1,46 | 268 | 7.786.700 |
| 20/1/2025 | 1,44 | 1,46 | -1,35% | 1,43 | 1,49 | 1,45 | 1,43 | 1,47 | 96 | 5.127.900 |
| 17/1/2025 | 1,46 | 1,48 | +2,07% | 1,43 | 1,49 | 1,45 | 1,45 | 1,48 | 126 | 5.801.400 |
| 16/1/2025 | 1,46 | 1,45 | +2,11% | 1,40 | 1,48 | 1,43 | 1,43 | 1,45 | 153 | 14.121.800 |
| 15/1/2025 | 1,40 | 1,42 | +1,43% | 1,40 | 1,49 | 1,44 | 1,42 | 1,45 | 223 | 35.166.400 |
| 14/1/2025 | 1,43 | 1,40 | -1,41% | 1,33 | 1,43 | 1,36 | 1,38 | 1,40 | 154 | 13.923.700 |
| 13/1/2025 | 1,43 | 1,42 | -0,70% | 1,35 | 1,47 | 1,38 | 1,37 | 1,42 | 181 | 16.803.800 |
| 10/1/2025 | 1,35 | 1,43 | +2,14% | 1,35 | 1,44 | 1,37 | 1,42 | 1,43 | 158 | 17.429.300 |
| 9/1/2025 | 1,40 | 1,40 | 0,00% | 1,33 | 1,45 | 1,41 | 1,40 | 1,43 | 280 | 21.542.200 |
| 8/1/2025 | 1,40 | 1,40 | 0,00% | 1,34 | 1,40 | 1,37 | 1,35 | 1,40 | 174 | 4.684.100 |
| 7/1/2025 | 1,40 | 1,40 | +2,19% | 1,36 | 1,40 | 1,38 | 1,37 | 1,40 | 108 | 4.963.600 |
| 6/1/2025 | 1,26 | 1,37 | +8,73% | 1,26 | 1,38 | 1,32 | 1,36 | 1,37 | 246 | 23.875.900 |
| 3/1/2025 | 1,26 | 1,26 | 0,00% | 1,26 | 1,31 | 1,27 | 1,26 | 1,29 | 181 | 4.957.900 |
| 2/1/2025 | 1,33 | 1,26 | +0,80% | 1,25 | 1,35 | 1,28 | 1,26 | 1,27 | 196 | 9.948.500 |
| 30/12/2024 | 1,30 | 1,25 | -4,58% | 1,25 | 1,37 | 1,29 | 1,25 | 1,28 | 392 | 10.833.900 |
| 27/12/2024 | 1,26 | 1,31 | +4,80% | 1,25 | 1,38 | 1,30 | 1,31 | 1,33 | 193 | 8.974.900 |
| 26/12/2024 | 1,33 | 1,25 | -6,02% | 1,25 | 1,38 | 1,31 | 1,25 | 1,29 | 154 | 13.300.400 |
| 23/12/2024 | 1,40 | 1,33 | -3,62% | 1,33 | 1,41 | 1,36 | 1,33 | 1,37 | 133 | 5.500.800 |
| 20/12/2024 | 1,40 | 1,38 | 0,00% | 1,34 | 1,43 | 1,40 | 1,38 | 1,39 | 110 | 14.887.800 |
| 19/12/2024 | 1,25 | 1,38 | +7,81% | 1,25 | 1,44 | 1,32 | 1,38 | 1,43 | 159 | 26.622.500 |
| 18/12/2024 | 1,30 | 1,28 | -4,48% | 1,28 | 1,35 | 1,29 | 1,28 | 1,31 | 100 | 7.315.100 |
| 17/12/2024 | 1,34 | 1,34 | +3,08% | 1,29 | 1,38 | 1,32 | 1,32 | 1,36 | 208 | 8.914.800 |
| 16/12/2024 | 1,32 | 1,30 | -2,99% | 1,28 | 1,38 | 1,33 | 1,30 | 1,32 | 128 | 11.784.700 |
| 13/12/2024 | 1,35 | 1,34 | 0,00% | 1,30 | 1,36 | 1,32 | 1,32 | 1,36 | 131 | 13.080.500 |
| 12/12/2024 | 1,32 | 1,34 | -1,47% | 1,27 | 1,39 | 1,32 | 1,32 | 1,36 | 355 | 15.945.800 |
| 11/12/2024 | 1,35 | 1,36 | +0,74% | 1,33 | 1,41 | 1,36 | 1,36 | 1,38 | 293 | 30.955.200 |
| 10/12/2024 | 1,32 | 1,35 | +2,27% | 1,22 | 1,35 | 1,28 | 1,31 | 1,35 | 503 | 31.249.900 |
| 9/12/2024 | 1,33 | 1,32 | -0,75% | 1,31 | 1,34 | 1,31 | 1,32 | 1,34 | 111 | 5.764.500 |
| 6/12/2024 | 1,44 | 1,33 | -7,64% | 1,33 | 1,44 | 1,37 | 1,33 | 1,37 | 177 | 16.538.600 |
| 5/12/2024 | 1,40 | 1,44 | +1,41% | 1,40 | 1,44 | 1,42 | 1,40 | 1,44 | 139 | 8.949.900 |
| 4/12/2024 | 1,34 | 1,42 | +5,97% | 1,32 | 1,42 | 1,36 | 1,39 | 1,43 | 139 | 8.404.400 |
| 3/12/2024 | 1,41 | 1,34 | -4,96% | 1,33 | 1,41 | 1,36 | 1,34 | 1,37 | 212 | 29.356.800 |
| 2/12/2024 | 1,31 | 1,41 | +2,92% | 1,31 | 1,41 | 1,36 | 1,38 | 1,40 | 147 | 7.693.000 |
| 29/11/2024 | 1,36 | 1,37 | +0,74% | 1,30 | 1,37 | 1,32 | 1,35 | 1,37 | 172 | 22.132.700 |
| 28/11/2024 | 1,42 | 1,36 | -6,21% | 1,35 | 1,43 | 1,38 | 1,36 | 1,37 | 170 | 15.824.500 |
| 27/11/2024 | 1,46 | 1,45 | -1,36% | 1,41 | 1,48 | 1,43 | 1,42 | 1,45 | 119 | 6.771.300 |
| 26/11/2024 | 1,40 | 1,47 | +2,08% | 1,40 | 1,47 | 1,45 | 1,45 | 1,47 | 110 | 7.199.100 |
| 25/11/2024 | 1,39 | 1,44 | +4,35% | 1,38 | 1,46 | 1,42 | 1,41 | 1,44 | 124 | 6.237.300 |
| 22/11/2024 | 1,37 | 1,38 | -0,72% | 1,37 | 1,42 | 1,38 | 1,38 | 1,39 | 216 | 6.802.700 |
| 21/11/2024 | 1,45 | 1,39 | -4,14% | 1,38 | 1,48 | 1,42 | 1,38 | 1,44 | 227 | 12.798.300 |
| 19/11/2024 | 1,42 | 1,45 | +2,84% | 1,38 | 1,47 | 1,42 | 1,45 | 1,46 | 162 | 12.645.000 |
| 18/11/2024 | 1,34 | 1,41 | +4,44% | 1,32 | 1,41 | 1,37 | 1,37 | 1,40 | 131 | 7.705.300 |
| 14/11/2024 | 1,40 | 1,35 | -3,57% | 1,35 | 1,40 | 1,36 | 1,35 | 1,36 | 97 | 8.263.600 |
| 13/11/2024 | 1,35 | 1,40 | +1,45% | 1,32 | 1,40 | 1,34 | 1,37 | 1,42 | 163 | 22.075.800 |
| 12/11/2024 | 1,40 | 1,38 | -2,82% | 1,38 | 1,43 | 1,39 | 1,38 | 1,41 | 107 | 14.913.400 |
| 11/11/2024 | 1,39 | 1,42 | +2,90% | 1,37 | 1,42 | 1,38 | 1,39 | 1,42 | 142 | 12.840.500 |
| 8/11/2024 | 1,42 | 1,38 | -4,17% | 1,36 | 1,44 | 1,38 | 1,38 | 1,42 | 212 | 11.529.400 |
| 7/11/2024 | 1,41 | 1,44 | -1,37% | 1,41 | 1,52 | 1,47 | 1,41 | 1,43 | 273 | 32.202.900 |
| 6/11/2024 | 1,38 | 1,46 | +5,04% | 1,38 | 1,46 | 1,42 | 1,43 | 1,46 | 155 | 12.518.500 |
| 5/11/2024 | 1,39 | 1,39 | -2,11% | 1,38 | 1,43 | 1,40 | 1,39 | 1,41 | 432 | 13.126.700 |
| 4/11/2024 | 1,35 | 1,42 | +5,97% | 1,35 | 1,43 | 1,39 | 1,40 | 1,42 | 228 | 35.131.300 |
| 1/11/2024 | 1,35 | 1,34 | -1,47% | 1,34 | 1,39 | 1,35 | 1,34 | 1,35 | 149 | 15.683.600 |
| 31/10/2024 | 1,39 | 1,36 | -1,45% | 1,34 | 1,40 | 1,37 | 1,36 | 1,38 | 222 | 23.283.800 |
| 30/10/2024 | 1,37 | 1,38 | +0,73% | 1,37 | 1,41 | 1,39 | 1,38 | 1,39 | 123 | 25.217.700 |
| 29/10/2024 | 1,41 | 1,37 | -2,14% | 1,36 | 1,42 | 1,38 | 1,37 | 1,39 | 170 | 18.530.600 |
| 28/10/2024 | 1,42 | 1,40 | 0,00% | 1,40 | 1,43 | 1,40 | 1,39 | 1,40 | 137 | 11.925.300 |
| 25/10/2024 | 1,40 | 1,40 | 0,00% | 1,38 | 1,46 | 1,40 | 1,40 | 1,42 | 277 | 15.342.300 |
| 24/10/2024 | 1,47 | 1,40 | +0,72% | 1,40 | 1,49 | 1,43 | 1,39 | 1,40 | 222 | 26.801.700 |
| 23/10/2024 | 1,45 | 1,39 | -2,80% | 1,39 | 1,51 | 1,43 | 1,39 | 1,40 | 214 | 19.241.100 |
| 22/10/2024 | 1,55 | 1,43 | -5,30% | 1,41 | 1,56 | 1,49 | 1,43 | 1,46 | 259 | 29.885.900 |
| 21/10/2024 | 1,55 | 1,51 | -1,95% | 1,51 | 1,58 | 1,51 | 1,51 | 1,52 | 155 | 43.144.200 |
| 18/10/2024 | 1,59 | 1,54 | -3,14% | 1,54 | 1,62 | 1,57 | 1,54 | 1,56 | 192 | 27.558.200 |
| 17/10/2024 | 1,62 | 1,59 | -1,85% | 1,58 | 1,65 | 1,60 | 1,58 | 1,59 | 221 | 40.945.700 |
| 16/10/2024 | 1,69 | 1,62 | -4,71% | 1,59 | 1,70 | 1,62 | 1,62 | 1,64 | 418 | 82.453.800 |
| 15/10/2024 | 1,72 | 1,70 | -1,16% | 1,70 | 1,76 | 1,70 | 1,69 | 1,70 | 153 | 14.791.000 |
| 14/10/2024 | 1,71 | 1,72 | +0,58% | 1,71 | 1,74 | 1,72 | 1,72 | 1,73 | 94 | 6.399.000 |
| 11/10/2024 | 1,71 | 1,71 | 0,00% | 1,71 | 1,75 | 1,71 | 1,71 | 1,72 | 94 | 11.519.400 |
| 10/10/2024 | 1,77 | 1,71 | -3,39% | 1,71 | 1,77 | 1,72 | 1,71 | 1,73 | 181 | 20.482.900 |
| 9/10/2024 | 1,70 | 1,77 | +2,91% | 1,70 | 1,77 | 1,74 | 1,72 | 1,77 | 142 | 6.094.300 |
| 8/10/2024 | 1,75 | 1,72 | -1,15% | 1,72 | 1,76 | 1,74 | 1,72 | 1,75 | 252 | 15.962.000 |
| 7/10/2024 | 1,79 | 1,74 | -1,14% | 1,74 | 1,81 | 1,76 | 1,74 | 1,75 | 127 | 16.429.900 |
| 4/10/2024 | 1,80 | 1,76 | -1,68% | 1,75 | 1,82 | 1,77 | 1,76 | 1,77 | 164 | 17.109.800 |
| 3/10/2024 | 1,84 | 1,79 | -3,24% | 1,78 | 1,85 | 1,81 | 1,78 | 1,79 | 182 | 15.758.200 |
| 2/10/2024 | 1,86 | 1,85 | -0,54% | 1,84 | 1,89 | 1,85 | 1,84 | 1,85 | 109 | 10.302.900 |
| 1/10/2024 | 1,88 | 1,86 | -1,06% | 1,86 | 1,90 | 1,87 | 1,86 | 1,87 | 119 | 9.188.700 |
| 30/9/2024 | 1,87 | 1,88 | -1,05% | 1,86 | 1,96 | 1,88 | 1,88 | 1,91 | 225 | 12.516.400 |
| 26/9/2024 | 1,88 | 1,90 | +2,15% | 1,86 | 1,94 | 1,90 | 1,86 | 1,90 | 155 | 17.710.700 |
| 25/9/2024 | 1,94 | 1,86 | -3,63% | 1,86 | 1,94 | 1,89 | 1,86 | 1,89 | 291 | 19.799.900 |
| 24/9/2024 | 1,90 | 1,93 | +2,66% | 1,87 | 1,93 | 1,90 | 1,90 | 1,93 | 169 | 12.580.300 |
| 23/9/2024 | 1,84 | 1,88 | +2,17% | 1,80 | 1,92 | 1,87 | 1,85 | 1,88 | 228 | 31.883.100 |
| 20/9/2024 | 1,90 | 1,84 | -3,16% | 1,81 | 1,91 | 1,86 | 1,84 | 1,86 | 162 | 40.900.300 |
| 19/9/2024 | 1,98 | 1,90 | 0,00% | 1,90 | 1,98 | 1,94 | 1,90 | 1,93 | 408 | 41.990.500 |
| 18/9/2024 | 1,93 | 1,90 | -1,55% | 1,90 | 1,96 | 1,93 | 1,90 | 1,94 | 215 | 17.856.400 |
| 17/9/2024 | 1,92 | 1,93 | +0,52% | 1,88 | 1,96 | 1,92 | 1,91 | 1,96 | 117 | 11.658.900 |
| 16/9/2024 | 1,92 | 1,92 | -0,52% | 1,91 | 1,95 | 1,93 | 1,92 | 1,94 | 92 | 8.104.300 |
| 13/9/2024 | 1,91 | 1,93 | +1,58% | 1,91 | 1,95 | 1,93 | 1,93 | 1,94 | 129 | 14.350.400 |
| 12/9/2024 | 1,98 | 1,90 | -2,56% | 1,87 | 1,98 | 1,90 | 1,90 | 1,91 | 160 | 24.504.700 |
| 11/9/2024 | 1,89 | 1,95 | +3,17% | 1,89 | 1,95 | 1,92 | 1,91 | 1,93 | 79 | 8.656.500 |
| 10/9/2024 | 1,94 | 1,89 | -1,56% | 1,88 | 1,95 | 1,90 | 1,89 | 1,90 | 170 | 13.679.000 |
| 9/9/2024 | 1,94 | 1,92 | -1,54% | 1,92 | 1,99 | 1,95 | 1,92 | 1,95 | 105 | 7.294.400 |
| 6/9/2024 | 2,00 | 1,95 | -2,01% | 1,95 | 2,01 | 1,96 | 1,95 | 1,96 | 88 | 7.403.800 |
| 5/9/2024 | 1,94 | 1,99 | +3,65% | 1,92 | 1,99 | 1,95 | 1,98 | 1,99 | 150 | 31.891.000 |
| 4/9/2024 | 1,91 | 1,92 | 0,00% | 1,91 | 1,94 | 1,92 | 1,92 | 1,93 | 108 | 7.749.100 |
| 3/9/2024 | 1,94 | 1,92 | -0,52% | 1,91 | 1,94 | 1,92 | 1,91 | 1,92 | 120 | 6.911.500 |
| 2/9/2024 | 1,96 | 1,93 | -1,53% | 1,93 | 1,96 | 1,93 | 1,93 | 1,94 | 163 | 21.304.400 |
| 30/8/2024 | 1,96 | 1,96 | +0,51% | 1,94 | 1,98 | 1,95 | 1,95 | 1,96 | 122 | 9.198.500 |
| 29/8/2024 | 2,01 | 1,95 | -1,52% | 1,94 | 2,02 | 1,96 | 1,95 | 1,98 | 149 | 14.141.000 |
| 28/8/2024 | 1,99 | 1,98 | +1,02% | 1,92 | 2,02 | 1,97 | 1,97 | 2,01 | 176 | 26.790.800 |
| 27/8/2024 | 2,00 | 1,96 | -1,01% | 1,94 | 2,02 | 1,97 | 1,96 | 2,00 | 187 | 34.097.000 |
| 26/8/2024 | 2,00 | 1,98 | -0,50% | 1,98 | 2,02 | 1,99 | 1,98 | 1,99 | 169 | 17.897.500 |
| 23/8/2024 | 1,99 | 1,99 | +1,02% | 1,95 | 2,04 | 1,98 | 1,99 | 2,00 | 193 | 26.545.800 |
| 22/8/2024 | 2,04 | 1,97 | -3,43% | 1,97 | 2,07 | 1,99 | 1,97 | 1,98 | 154 | 22.071.200 |
| 21/8/2024 | 2,05 | 2,04 | -0,49% | 2,03 | 2,08 | 2,05 | 2,04 | 2,07 | 142 | 24.557.400 |
| 20/8/2024 | 2,03 | 2,05 | -0,97% | 2,03 | 2,09 | 2,06 | 2,05 | 2,06 | 137 | 7.917.800 |
| 19/8/2024 | 1,96 | 2,07 | +5,08% | 1,96 | 2,07 | 2,00 | 2,07 | 2,09 | 156 | 23.074.000 |
| 16/8/2024 | 2,05 | 1,97 | -2,48% | 1,97 | 2,05 | 1,99 | 1,97 | 1,99 | 161 | 15.772.400 |
| 15/8/2024 | 2,06 | 2,02 | -1,94% | 2,02 | 2,07 | 2,03 | 2,02 | 2,04 | 170 | 20.946.600 |
| 14/8/2024 | 2,05 | 2,06 | -0,96% | 2,05 | 2,11 | 2,07 | 2,06 | 2,09 | 217 | 19.888.400 |
| 13/8/2024 | 2,07 | 2,08 | +0,48% | 2,05 | 2,10 | 2,06 | 2,06 | 2,08 | 124 | 9.977.400 |
| 12/8/2024 | 2,04 | 2,07 | -0,96% | 2,04 | 2,10 | 2,07 | 2,07 | 2,09 | 126 | 11.853.700 |
| 9/8/2024 | 2,17 | 2,09 | -4,13% | 2,03 | 2,17 | 2,08 | 2,09 | 2,10 | 288 | 59.803.900 |
| 8/8/2024 | 2,11 | 2,18 | +3,32% | 2,08 | 2,18 | 2,12 | 2,13 | 2,18 | 138 | 10.744.700 |
| 7/8/2024 | 2,05 | 2,11 | +1,93% | 2,05 | 2,14 | 2,10 | 2,10 | 2,12 | 135 | 12.551.300 |
| 6/8/2024 | 2,01 | 2,07 | +1,97% | 2,01 | 2,09 | 2,03 | 2,02 | 2,07 | 113 | 7.437.700 |
| 5/8/2024 | 2,01 | 2,03 | -1,93% | 1,98 | 2,04 | 2,00 | 2,03 | 2,04 | 147 | 13.970.600 |
| 2/8/2024 | 2,09 | 2,07 | 0,00% | 2,00 | 2,11 | 2,06 | 2,07 | 2,10 | 154 | 10.482.800 |
| 1/8/2024 | 2,21 | 2,07 | -8,00% | 2,05 | 2,31 | 2,14 | 2,07 | 2,08 | 330 | 21.899.200 |
| 31/7/2024 | 2,12 | 2,25 | +6,13% | 2,11 | 2,25 | 2,17 | 2,18 | 2,25 | 158 | 12.275.200 |
| 30/7/2024 | 2,14 | 2,12 | -0,93% | 2,10 | 2,14 | 2,11 | 2,12 | 2,13 | 123 | 11.436.500 |
| 29/7/2024 | 2,18 | 2,14 | -3,17% | 2,13 | 2,22 | 2,16 | 2,14 | 2,16 | 106 | 11.171.200 |
| 26/7/2024 | 2,23 | 2,21 | -1,78% | 2,21 | 2,24 | 2,22 | 2,21 | 2,24 | 102 | 7.548.100 |
| 25/7/2024 | 2,20 | 2,25 | +2,74% | 2,16 | 2,25 | 2,18 | 2,21 | 2,25 | 104 | 5.536.900 |
| 24/7/2024 | 2,25 | 2,19 | -2,67% | 2,19 | 2,25 | 2,21 | 2,19 | 2,20 | 125 | 9.503.300 |
| 23/7/2024 | 2,30 | 2,25 | -2,17% | 2,22 | 2,32 | 2,27 | 2,25 | 2,28 | 152 | 23.048.700 |
| 22/7/2024 | 2,27 | 2,30 | +7,48% | 2,27 | 2,42 | 2,34 | 2,30 | 2,35 | 380 | 65.137.600 |
| 19/7/2024 | 2,22 | 2,14 | -0,47% | 2,13 | 2,22 | 2,17 | 2,14 | 2,16 | 112 | 12.884.400 |
| 18/7/2024 | 2,27 | 2,15 | -5,70% | 2,15 | 2,30 | 2,21 | 2,15 | 2,18 | 156 | 16.112.800 |
| 17/7/2024 | 2,32 | 2,28 | -1,30% | 2,27 | 2,38 | 2,31 | 2,29 | 2,30 | 141 | 10.172.900 |
| 16/7/2024 | 2,32 | 2,31 | -0,43% | 2,31 | 2,41 | 2,36 | 2,31 | 2,32 | 200 | 29.539.500 |
| 15/7/2024 | 2,33 | 2,32 | +0,43% | 2,27 | 2,36 | 2,32 | 2,32 | 2,35 | 117 | 10.018.400 |
| 12/7/2024 | 2,36 | 2,31 | -1,28% | 2,28 | 2,36 | 2,30 | 2,31 | 2,34 | 156 | 12.665.800 |
| 11/7/2024 | 2,36 | 2,34 | -0,43% | 2,26 | 2,51 | 2,37 | 2,34 | 2,36 | 253 | 51.439.000 |
| 10/7/2024 | 2,06 | 2,35 | +14,08% | 2,06 | 2,35 | 2,18 | 2,34 | 2,35 | 398 | 53.586.800 |
| 9/7/2024 | 2,05 | 2,06 | -0,96% | 2,05 | 2,09 | 2,07 | 2,06 | 2,09 | 104 | 5.786.800 |
| 8/7/2024 | 2,04 | 2,08 | -0,48% | 2,04 | 2,09 | 2,06 | 2,05 | 2,09 | 105 | 8.822.300 |
| 5/7/2024 | 1,99 | 2,09 | +5,03% | 1,98 | 2,09 | 2,03 | 2,06 | 2,09 | 129 | 12.362.200 |
| 4/7/2024 | 1,97 | 1,99 | +1,02% | 1,97 | 2,03 | 2,00 | 1,99 | 2,02 | 132 | 12.449.800 |
| 3/7/2024 | 1,96 | 1,97 | +0,51% | 1,96 | 2,02 | 1,98 | 1,97 | 1,99 | 181 | 10.958.300 |
| 2/7/2024 | 1,97 | 1,96 | -1,51% | 1,95 | 2,00 | 1,97 | 1,96 | 1,98 | 118 | 11.233.300 |
| 1/7/2024 | 1,99 | 1,99 | +2,05% | 1,97 | 2,00 | 1,99 | 1,96 | 2,00 | 110 | 13.939.800 |
| 28/6/2024 | 1,99 | 1,95 | -1,02% | 1,95 | 2,00 | 1,97 | 1,95 | 1,97 | 101 | 6.665.800 |
| 27/6/2024 | 1,97 | 1,97 | +1,03% | 1,95 | 1,99 | 1,97 | 1,97 | 1,98 | 128 | 6.303.500 |
| 26/6/2024 | 2,00 | 1,95 | -2,01% | 1,95 | 2,00 | 1,96 | 1,95 | 1,97 | 100 | 11.133.500 |
| 25/6/2024 | 2,00 | 1,99 | -0,50% | 1,97 | 2,00 | 1,98 | 1,98 | 1,99 | 96 | 7.131.000 |
| 24/6/2024 | 2,00 | 2,00 | 0,00% | 1,97 | 2,00 | 1,99 | 1,98 | 2,00 | 100 | 7.406.100 |
| 21/6/2024 | 1,97 | 2,00 | 0,00% | 1,94 | 2,02 | 1,99 | 1,98 | 2,00 | 125 | 6.112.000 |
| 20/6/2024 | 2,03 | 2,00 | +0,50% | 1,98 | 2,03 | 2,00 | 1,98 | 2,00 | 125 | 10.108.800 |
| 19/6/2024 | 2,02 | 1,99 | +2,05% | 1,95 | 2,03 | 1,98 | 1,99 | 2,01 | 111 | 9.704.000 |
| 18/6/2024 | 1,96 | 1,95 | -1,52% | 1,95 | 2,04 | 1,97 | 1,95 | 1,99 | 153 | 21.472.900 |
| 17/6/2024 | 2,02 | 1,98 | -1,98% | 1,95 | 2,07 | 1,99 | 1,97 | 1,98 | 171 | 18.944.900 |
| 14/6/2024 | 2,05 | 2,02 | -1,46% | 2,02 | 2,09 | 2,02 | 2,01 | 2,02 | 165 | 34.946.400 |
| 13/6/2024 | 2,05 | 2,05 | 0,00% | 2,01 | 2,10 | 2,03 | 2,02 | 2,05 | 161 | 23.075.200 |
| 12/6/2024 | 2,08 | 2,05 | -3,76% | 2,04 | 2,13 | 2,07 | 2,05 | 2,09 | 121 | 11.979.200 |
| 11/6/2024 | 2,05 | 2,13 | +4,41% | 2,05 | 2,13 | 2,08 | 2,07 | 2,09 | 99 | 11.719.300 |
| 10/6/2024 | 2,10 | 2,04 | -2,86% | 2,04 | 2,16 | 2,08 | 2,04 | 2,06 | 205 | 15.184.800 |
| 7/6/2024 | 2,16 | 2,10 | -2,78% | 2,09 | 2,16 | 2,11 | 2,10 | 2,12 | 103 | 4.543.300 |
| 6/6/2024 | 2,14 | 2,16 | +2,86% | 2,07 | 2,17 | 2,11 | 2,15 | 2,16 | 169 | 15.665.400 |
| 5/6/2024 | 2,09 | 2,10 | +0,48% | 2,09 | 2,20 | 2,14 | 2,10 | 2,12 | 306 | 17.928.900 |
| 4/6/2024 | 2,13 | 2,09 | -1,88% | 2,09 | 2,15 | 2,11 | 2,09 | 2,12 | 171 | 13.029.300 |
| 3/6/2024 | 2,16 | 2,13 | -1,39% | 2,13 | 2,23 | 2,17 | 2,13 | 2,17 | 169 | 10.092.800 |
| 31/5/2024 | 2,26 | 2,16 | -4,42% | 2,16 | 2,27 | 2,20 | 2,16 | 2,19 | 185 | 16.617.300 |
| 29/5/2024 | 2,28 | 2,26 | +1,80% | 2,21 | 2,28 | 2,23 | 2,26 | 2,28 | 155 | 14.451.700 |
| 28/5/2024 | 2,32 | 2,22 | -4,31% | 2,21 | 2,32 | 2,26 | 2,22 | 2,23 | 344 | 26.213.400 |
| 27/5/2024 | 2,25 | 2,32 | +3,57% | 2,23 | 2,33 | 2,26 | 2,26 | 2,32 | 146 | 11.898.300 |
| 24/5/2024 | 2,36 | 2,24 | -4,68% | 2,21 | 2,37 | 2,30 | 2,26 | 2,29 | 401 | 61.128.400 |
| 23/5/2024 | 2,41 | 2,35 | -0,42% | 2,35 | 2,41 | 2,37 | 2,35 | 2,39 | 114 | 11.326.100 |
| 22/5/2024 | 2,43 | 2,36 | -0,42% | 2,36 | 2,43 | 2,39 | 2,36 | 2,37 | 139 | 15.202.500 |
| 21/5/2024 | 2,42 | 2,37 | -2,47% | 2,37 | 2,42 | 2,39 | 2,37 | 2,41 | 122 | 18.858.300 |
| 20/5/2024 | 2,38 | 2,43 | +0,41% | 2,37 | 2,43 | 2,39 | 2,39 | 2,43 | 141 | 20.552.000 |
| 17/5/2024 | 2,44 | 2,42 | -0,82% | 2,39 | 2,44 | 2,40 | 2,40 | 2,42 | 152 | 19.594.900 |
| 16/5/2024 | 2,40 | 2,44 | +2,52% | 2,38 | 2,44 | 2,40 | 2,40 | 2,44 | 127 | 15.359.900 |
| 15/5/2024 | 2,35 | 2,38 | +1,28% | 2,34 | 2,42 | 2,38 | 2,38 | 2,39 | 124 | 18.349.500 |
| 14/5/2024 | 2,46 | 2,35 | -4,08% | 2,35 | 2,50 | 2,41 | 2,35 | 2,37 | 233 | 29.612.800 |
| 13/5/2024 | 2,53 | 2,45 | -1,21% | 2,44 | 2,56 | 2,48 | 2,45 | 2,47 | 173 | 12.870.100 |
| 10/5/2024 | 2,63 | 2,48 | -6,06% | 2,43 | 2,65 | 2,52 | 2,47 | 2,52 | 358 | 41.766.900 |
| 9/5/2024 | 2,49 | 2,64 | +5,18% | 2,42 | 2,64 | 2,52 | 2,64 | 2,65 | 481 | 52.888.000 |
| 8/5/2024 | 2,40 | 2,51 | +5,02% | 2,37 | 2,51 | 2,46 | 2,47 | 2,51 | 362 | 136.312.800 |
| 7/5/2024 | 2,44 | 2,39 | -2,05% | 2,39 | 2,46 | 2,43 | 2,39 | 2,42 | 157 | 32.074.900 |
| 6/5/2024 | 2,43 | 2,44 | 0,00% | 2,43 | 2,47 | 2,45 | 2,43 | 2,47 | 98 | 7.988.100 |
| 3/5/2024 | 2,42 | 2,44 | +2,09% | 2,42 | 2,59 | 2,46 | 2,44 | 2,45 | 353 | 42.967.400 |
| 2/5/2024 | 2,38 | 2,39 | +0,42% | 2,38 | 2,44 | 2,40 | 2,39 | 2,42 | 173 | 44.837.000 |
| 30/4/2024 | 2,44 | 2,38 | -1,65% | 2,33 | 2,44 | 2,37 | 2,35 | 2,38 | 147 | 15.537.200 |
| 29/4/2024 | 2,48 | 2,42 | 0,00% | 2,37 | 2,48 | 2,41 | 2,40 | 2,42 | 214 | 22.283.800 |
| 26/4/2024 | 2,45 | 2,42 | +2,98% | 2,38 | 2,45 | 2,40 | 2,40 | 2,42 | 173 | 53.905.100 |
| 25/4/2024 | 2,34 | 2,35 | -0,42% | 2,34 | 2,40 | 2,36 | 2,35 | 2,37 | 158 | 18.326.100 |
| 24/4/2024 | 2,39 | 2,36 | -1,26% | 2,34 | 2,41 | 2,36 | 2,36 | 2,39 | 136 | 8.411.900 |
| 23/4/2024 | 2,42 | 2,39 | -1,24% | 2,39 | 2,42 | 2,40 | 2,39 | 2,41 | 152 | 15.376.600 |
| 22/4/2024 | 2,48 | 2,42 | -2,02% | 2,42 | 2,50 | 2,46 | 2,42 | 2,45 | 132 | 17.014.300 |
| 19/4/2024 | 2,49 | 2,47 | -1,59% | 2,47 | 2,55 | 2,48 | 2,47 | 2,49 | 197 | 17.541.200 |
| 18/4/2024 | 2,53 | 2,51 | -0,79% | 2,51 | 2,57 | 2,52 | 2,50 | 2,51 | 135 | 15.147.600 |
| 17/4/2024 | 2,54 | 2,53 | -1,17% | 2,53 | 2,62 | 2,55 | 2,53 | 2,54 | 126 | 7.934.600 |
| 16/4/2024 | 2,60 | 2,56 | -1,16% | 2,52 | 2,61 | 2,57 | 2,55 | 2,57 | 179 | 63.186.200 |
| 15/4/2024 | 2,63 | 2,59 | -1,52% | 2,57 | 2,63 | 2,59 | 2,59 | 2,60 | 222 | 29.930.900 |
| 12/4/2024 | 2,73 | 2,63 | -3,66% | 2,62 | 2,74 | 2,68 | 2,62 | 2,63 | 267 | 43.953.200 |
| 11/4/2024 | 2,80 | 2,73 | -2,50% | 2,72 | 2,80 | 2,74 | 2,73 | 2,74 | 464 | 26.827.400 |
| 10/4/2024 | 2,81 | 2,80 | -2,44% | 2,72 | 2,85 | 2,79 | 2,78 | 2,81 | 370 | 97.648.600 |
| 9/4/2024 | 2,90 | 2,87 | -1,03% | 2,77 | 2,90 | 2,84 | 2,87 | 2,88 | 475 | 48.950.500 |
| 8/4/2024 | 2,87 | 2,90 | -0,68% | 2,85 | 2,91 | 2,87 | 2,87 | 2,90 | 206 | 18.768.300 |
| 5/4/2024 | 3,00 | 2,92 | -2,67% | 2,85 | 3,05 | 2,90 | 2,89 | 2,92 | 973 | 54.380.100 |
| 4/4/2024 | 2,96 | 3,00 | +0,33% | 2,94 | 3,02 | 2,98 | 2,97 | 3,02 | 232 | 27.601.600 |
| 3/4/2024 | 2,97 | 2,99 | +2,40% | 2,86 | 2,99 | 2,93 | 2,93 | 2,99 | 295 | 12.926.900 |
| 2/4/2024 | 2,87 | 2,92 | +2,10% | 2,82 | 2,94 | 2,87 | 2,86 | 2,92 | 171 | 19.029.800 |
| 1/4/2024 | 2,97 | 2,86 | -2,05% | 2,86 | 2,97 | 2,92 | 2,86 | 2,90 | 268 | 36.891.000 |
| 28/3/2024 | 3,00 | 2,92 | -2,67% | 2,92 | 3,13 | 3,03 | 2,92 | 2,93 | 259 | 50.577.800 |
| 27/3/2024 | 3,05 | 3,00 | -0,33% | 2,96 | 3,05 | 2,99 | 3,00 | 3,01 | 125 | 20.570.500 |
| 26/3/2024 | 3,02 | 3,01 | +0,67% | 2,96 | 3,07 | 3,01 | 3,01 | 3,05 | 117 | 17.177.200 |
| 25/3/2024 | 3,05 | 2,99 | -1,97% | 2,95 | 3,10 | 3,01 | 3,00 | 3,01 | 180 | 20.764.500 |
| 22/3/2024 | 2,99 | 3,05 | +0,99% | 2,94 | 3,05 | 2,99 | 3,05 | 3,07 | 144 | 33.547.500 |
| 21/3/2024 | 3,00 | 3,02 | +0,67% | 2,92 | 3,02 | 2,97 | 3,02 | 3,04 | 137 | 17.493.300 |
| 20/3/2024 | 2,85 | 3,00 | +6,38% | 2,81 | 3,00 | 2,93 | 2,97 | 3,01 | 240 | 43.009.600 |
| 19/3/2024 | 2,82 | 2,82 | -0,70% | 2,81 | 2,85 | 2,82 | 2,81 | 2,84 | 119 | 8.305.200 |
| 18/3/2024 | 2,80 | 2,84 | +1,07% | 2,76 | 2,89 | 2,81 | 2,80 | 2,85 | 165 | 20.020.300 |
| 15/3/2024 | 2,88 | 2,81 | -2,43% | 2,81 | 2,92 | 2,85 | 2,81 | 2,86 | 187 | 31.356.100 |
| 14/3/2024 | 2,98 | 2,88 | -3,36% | 2,88 | 3,06 | 2,96 | 2,87 | 2,88 | 281 | 104.530.600 |
| 13/3/2024 | 2,90 | 2,98 | +1,02% | 2,90 | 2,98 | 2,96 | 2,96 | 2,98 | 121 | 26.128.000 |
| 12/3/2024 | 2,89 | 2,95 | +2,79% | 2,86 | 2,98 | 2,90 | 2,94 | 2,95 | 189 | 34.889.100 |
| 11/3/2024 | 2,88 | 2,87 | -0,35% | 2,85 | 2,91 | 2,87 | 2,87 | 2,88 | 118 | 15.017.800 |
| 8/3/2024 | 2,83 | 2,88 | +0,35% | 2,83 | 2,90 | 2,87 | 0,00 | 0,00 | 146 | 15.470.400 |
| 7/3/2024 | 2,93 | 2,87 | -2,05% | 2,87 | 2,93 | 2,89 | 2,87 | 2,90 | 142 | 7.527.400 |
| 6/3/2024 | 2,85 | 2,93 | +3,17% | 2,83 | 2,93 | 2,88 | 2,91 | 2,93 | 163 | 23.377.200 |
| 5/3/2024 | 2,88 | 2,84 | -0,35% | 2,83 | 2,89 | 2,87 | 2,84 | 2,89 | 141 | 10.922.000 |
| 4/3/2024 | 2,89 | 2,85 | -1,04% | 2,85 | 2,90 | 2,87 | 2,84 | 2,85 | 158 | 18.441.800 |
| 1/3/2024 | 2,85 | 2,88 | +1,41% | 2,83 | 2,89 | 2,85 | 2,84 | 2,88 | 165 | 31.277.400 |
| 29/2/2024 | 2,87 | 2,84 | -1,05% | 2,84 | 2,88 | 2,86 | 2,84 | 2,87 | 120 | 27.543.800 |
| 28/2/2024 | 2,91 | 2,87 | -1,03% | 2,86 | 2,91 | 2,87 | 2,87 | 2,88 | 134 | 28.653.700 |
| 27/2/2024 | 2,83 | 2,90 | +2,47% | 2,83 | 2,90 | 2,87 | 2,89 | 2,91 | 128 | 22.293.200 |
| 26/2/2024 | 2,86 | 2,83 | -2,75% | 2,83 | 2,91 | 2,85 | 2,83 | 2,85 | 137 | 20.192.700 |
| 23/2/2024 | 2,90 | 2,91 | +1,04% | 2,87 | 2,93 | 2,89 | 0,00 | 0,00 | 136 | 28.188.000 |
| 22/2/2024 | 2,92 | 2,88 | 0,00% | 2,79 | 2,93 | 2,87 | 2,88 | 2,89 | 225 | 23.726.200 |
| 21/2/2024 | 2,91 | 2,88 | -1,03% | 2,85 | 2,97 | 2,90 | 2,87 | 2,88 | 233 | 36.073.000 |
| 20/2/2024 | 2,89 | 2,91 | +0,34% | 2,89 | 3,00 | 2,95 | 2,91 | 2,93 | 127 | 12.186.700 |
| 19/2/2024 | 2,97 | 2,90 | -2,36% | 2,90 | 3,03 | 2,95 | 2,89 | 2,90 | 106 | 22.144.800 |
| 16/2/2024 | 3,04 | 2,97 | -2,62% | 2,97 | 3,09 | 3,02 | 2,95 | 2,97 | 134 | 15.373.800 |
| 15/2/2024 | 3,09 | 3,05 | -1,29% | 2,98 | 3,09 | 3,01 | 3,05 | 3,06 | 135 | 13.931.100 |
| 14/2/2024 | 3,17 | 3,09 | -2,83% | 3,04 | 3,17 | 3,07 | 3,09 | 3,15 | 78 | 8.143.300 |
| 9/2/2024 | 3,09 | 3,18 | +6,00% | 3,02 | 3,29 | 3,13 | 0,00 | 0,00 | 196 | 26.503.900 |
| 8/2/2024 | 3,06 | 3,00 | -3,23% | 2,96 | 3,08 | 3,01 | 2,98 | 3,06 | 112 | 12.804.000 |
| 7/2/2024 | 3,00 | 3,10 | +4,73% | 2,90 | 3,10 | 2,99 | 3,04 | 3,14 | 245 | 21.907.400 |
| 6/2/2024 | 2,95 | 2,96 | +2,07% | 2,95 | 3,02 | 2,98 | 2,96 | 3,01 | 153 | 12.448.700 |
| 5/2/2024 | 2,98 | 2,90 | -2,68% | 2,89 | 3,04 | 2,95 | 2,89 | 2,90 | 160 | 16.474.500 |
| 2/2/2024 | 3,01 | 2,98 | -1,00% | 2,92 | 3,07 | 3,01 | 2,97 | 3,00 | 184 | 27.302.300 |
| 1/2/2024 | 3,11 | 3,01 | -1,31% | 3,00 | 3,11 | 3,04 | 3,01 | 3,02 | 157 | 14.567.900 |
| 31/1/2024 | 3,06 | 3,05 | -0,65% | 3,00 | 3,16 | 3,09 | 3,05 | 3,07 | 226 | 20.196.100 |
| 30/1/2024 | 3,14 | 3,07 | -2,23% | 3,07 | 3,15 | 3,10 | 3,07 | 3,09 | 200 | 18.496.500 |
| 29/1/2024 | 3,30 | 3,14 | -4,85% | 3,13 | 3,30 | 3,18 | 3,13 | 3,14 | 252 | 43.880.800 |
| 26/1/2024 | 3,29 | 3,30 | -0,60% | 3,06 | 3,30 | 3,21 | 3,26 | 3,30 | 246 | 47.098.100 |
| 25/1/2024 | 3,31 | 3,32 | +0,61% | 3,28 | 3,36 | 3,31 | 3,30 | 3,32 | 120 | 12.281.600 |
| 24/1/2024 | 3,48 | 3,30 | -4,07% | 3,28 | 3,48 | 3,34 | 3,30 | 3,31 | 197 | 34.926.100 |
| 23/1/2024 | 3,41 | 3,44 | +0,88% | 3,33 | 3,46 | 3,42 | 3,37 | 3,44 | 182 | 29.016.900 |
| 22/1/2024 | 3,40 | 3,41 | -0,29% | 3,34 | 3,43 | 3,38 | 3,37 | 3,41 | 146 | 25.422.600 |
| 19/1/2024 | 3,37 | 3,42 | +1,48% | 3,27 | 3,42 | 3,33 | 3,37 | 3,42 | 373 | 24.207.600 |
| 18/1/2024 | 3,45 | 3,37 | -2,32% | 3,34 | 3,46 | 3,39 | 3,37 | 3,38 | 281 | 18.046.700 |
| 17/1/2024 | 3,36 | 3,45 | +0,29% | 3,36 | 3,45 | 3,41 | 3,41 | 3,45 | 161 | 18.876.200 |
| 16/1/2024 | 3,40 | 3,44 | -0,29% | 3,25 | 3,49 | 3,34 | 3,38 | 3,44 | 431 | 60.324.400 |
| 15/1/2024 | 3,50 | 3,45 | -1,43% | 3,31 | 3,60 | 3,41 | 3,45 | 3,59 | 209 | 44.578.900 |
| 12/1/2024 | 3,56 | 3,50 | 0,00% | 3,49 | 3,59 | 3,52 | 3,50 | 3,54 | 184 | 17.215.700 |
| 11/1/2024 | 3,60 | 3,50 | -2,78% | 3,45 | 3,67 | 3,55 | 3,49 | 3,50 | 259 | 46.020.700 |
| 10/1/2024 | 3,71 | 3,60 | -2,96% | 3,60 | 3,88 | 3,65 | 3,60 | 3,63 | 232 | 28.992.800 |
| 9/1/2024 | 3,70 | 3,71 | -0,54% | 3,70 | 3,87 | 3,77 | 3,71 | 3,76 | 352 | 42.139.800 |
| 8/1/2024 | 3,77 | 3,73 | -1,06% | 3,69 | 3,80 | 3,76 | 3,73 | 3,78 | 199 | 21.281.800 |
| 5/1/2024 | 3,74 | 3,77 | +2,17% | 3,64 | 3,79 | 3,74 | 3,71 | 3,77 | 203 | 31.832.700 |
| 4/1/2024 | 3,85 | 3,69 | -4,40% | 3,69 | 3,85 | 3,71 | 3,69 | 3,74 | 247 | 30.997.100 |
| 3/1/2024 | 3,92 | 3,86 | -1,53% | 3,83 | 3,94 | 3,84 | 3,86 | 3,87 | 245 | 24.476.700 |
| 2/1/2024 | 3,98 | 3,92 | -2,49% | 3,82 | 4,00 | 3,89 | 3,87 | 3,92 | 289 | 43.829.100 |
| 28/12/2023 | 4,05 | 4,02 | 0,00% | 3,95 | 4,06 | 4,00 | 4,02 | 4,03 | 349 | 89.830.800 |
| 27/12/2023 | 3,96 | 4,02 | -1,23% | 3,93 | 4,07 | 3,99 | 4,00 | 4,02 | 432 | 90.716.700 |
| 26/12/2023 | 3,90 | 4,07 | +5,71% | 3,84 | 4,14 | 3,99 | 4,02 | 4,07 | 349 | 83.277.200 |
| 22/12/2023 | 3,85 | 3,85 | 0,00% | 3,80 | 3,93 | 3,83 | 3,85 | 3,87 | 279 | 48.398.400 |
| 21/12/2023 | 3,85 | 3,85 | 0,00% | 3,80 | 3,87 | 3,82 | 3,81 | 3,85 | 206 | 18.461.200 |
| 20/12/2023 | 3,87 | 3,85 | -0,52% | 3,73 | 3,91 | 3,82 | 3,76 | 3,85 | 548 | 59.019.500 |
| 19/12/2023 | 3,89 | 3,87 | -0,51% | 3,80 | 4,00 | 3,87 | 3,86 | 3,87 | 496 | 69.772.900 |
| 18/12/2023 | 3,85 | 3,89 | +0,78% | 3,76 | 3,89 | 3,82 | 3,84 | 3,89 | 327 | 45.863.300 |
| 15/12/2023 | 3,90 | 3,86 | 0,00% | 3,69 | 3,90 | 3,80 | 3,85 | 3,86 | 261 | 60.536.800 |
| 14/12/2023 | 3,90 | 3,86 | -0,77% | 3,83 | 4,05 | 3,94 | 3,86 | 3,88 | 289 | 62.679.700 |
| 13/12/2023 | 4,00 | 3,89 | -2,51% | 3,85 | 4,13 | 3,96 | 3,89 | 3,95 | 476 | 141.202.600 |
| 12/12/2023 | 3,69 | 3,99 | +8,13% | 3,65 | 4,30 | 4,01 | 3,99 | 4,00 | 989 | 360.805.600 |
| 11/12/2023 | 3,63 | 3,69 | +0,54% | 3,63 | 3,77 | 3,69 | 3,66 | 3,69 | 182 | 52.557.300 |
| 8/12/2023 | 3,72 | 3,67 | -1,34% | 3,52 | 3,78 | 3,61 | 3,67 | 3,68 | 202 | 61.860.900 |
| 7/12/2023 | 3,75 | 3,72 | -0,80% | 3,62 | 3,82 | 3,72 | 3,72 | 3,80 | 259 | 47.397.200 |
| 6/12/2023 | 3,48 | 3,75 | +8,70% | 3,48 | 3,82 | 3,74 | 3,71 | 3,76 | 1.376 | 150.267.400 |
| 5/12/2023 | 3,53 | 3,45 | -1,43% | 3,45 | 3,70 | 3,56 | 3,45 | 3,50 | 498 | 155.201.900 |
| 4/12/2023 | 3,10 | 3,50 | +14,75% | 2,95 | 3,59 | 3,38 | 3,50 | 3,54 | 1.513 | 214.957.900 |
| 1/12/2023 | 3,03 | 3,05 | +0,66% | 2,99 | 3,09 | 3,05 | 3,03 | 3,07 | 172 | 39.715.700 |
| 30/11/2023 | 3,03 | 3,03 | +1,34% | 2,95 | 3,10 | 3,03 | 3,02 | 3,03 | 189 | 30.007.900 |
| 29/11/2023 | 3,00 | 2,99 | 0,00% | 2,97 | 3,04 | 3,00 | 2,99 | 3,00 | 156 | 32.111.900 |
| 28/11/2023 | 2,82 | 2,99 | +3,82% | 2,82 | 2,99 | 2,91 | 2,90 | 3,00 | 170 | 20.033.200 |
| 27/11/2023 | 2,95 | 2,88 | -0,69% | 2,85 | 2,95 | 2,88 | 2,87 | 2,88 | 139 | 24.900.700 |
| 24/11/2023 | 2,90 | 2,90 | -1,36% | 2,87 | 2,95 | 2,90 | 2,88 | 2,91 | 129 | 21.116.000 |
| 23/11/2023 | 2,96 | 2,94 | +0,34% | 2,90 | 2,96 | 2,91 | 2,92 | 2,94 | 110 | 9.776.800 |
| 22/11/2023 | 2,90 | 2,93 | +1,03% | 2,90 | 2,97 | 2,95 | 2,93 | 2,97 | 160 | 23.868.300 |
| 21/11/2023 | 2,95 | 2,90 | -2,68% | 2,90 | 2,98 | 2,91 | 2,90 | 2,92 | 124 | 16.795.500 |
| 20/11/2023 | 3,00 | 2,98 | +1,02% | 2,90 | 3,00 | 2,94 | 2,94 | 2,98 | 125 | 9.488.500 |
| 17/11/2023 | 2,90 | 2,95 | +0,68% | 2,90 | 3,03 | 2,97 | 2,95 | 2,96 | 143 | 16.679.900 |
| 16/11/2023 | 2,92 | 2,93 | +1,03% | 2,81 | 2,99 | 2,92 | 2,90 | 2,93 | 192 | 27.538.500 |
| 14/11/2023 | 2,80 | 2,90 | +3,57% | 2,80 | 2,91 | 2,85 | 2,83 | 2,91 | 253 | 40.705.300 |
| 13/11/2023 | 2,82 | 2,80 | -0,71% | 2,77 | 2,85 | 2,82 | 2,79 | 2,81 | 162 | 24.041.600 |
| 10/11/2023 | 2,72 | 2,82 | +0,36% | 2,56 | 2,84 | 2,66 | 2,76 | 2,82 | 498 | 117.155.900 |
| 9/11/2023 | 2,94 | 2,81 | -1,75% | 2,81 | 2,94 | 2,87 | 2,81 | 2,85 | 129 | 12.418.600 |
| 8/11/2023 | 2,96 | 2,86 | -3,38% | 2,86 | 3,04 | 2,95 | 2,86 | 2,90 | 119 | 22.763.300 |
| 7/11/2023 | 2,92 | 2,96 | +3,14% | 2,90 | 2,98 | 2,93 | 2,94 | 2,96 | 149 | 13.096.500 |
| 6/11/2023 | 2,97 | 2,87 | -3,69% | 2,87 | 3,06 | 2,94 | 2,87 | 2,91 | 326 | 37.731.900 |
| 3/11/2023 | 2,75 | 2,98 | +6,43% | 2,75 | 2,99 | 2,86 | 2,95 | 2,98 | 355 | 53.077.100 |
| 1/11/2023 | 2,98 | 2,80 | -5,08% | 2,80 | 3,00 | 2,87 | 2,80 | 2,89 | 233 | 17.807.000 |
| 31/10/2023 | 2,85 | 2,95 | +3,51% | 2,82 | 2,96 | 2,88 | 2,89 | 2,95 | 245 | 28.719.600 |
| 30/10/2023 | 2,99 | 2,85 | -4,04% | 2,85 | 2,99 | 2,89 | 2,85 | 2,90 | 244 | 54.819.600 |
| 27/10/2023 | 3,12 | 2,97 | -4,81% | 2,94 | 3,19 | 3,04 | 2,97 | 3,01 | 222 | 25.998.800 |
| 26/10/2023 | 2,91 | 3,12 | +9,47% | 2,85 | 3,12 | 2,96 | 3,05 | 3,12 | 201 | 39.292.100 |
| 25/10/2023 | 2,92 | 2,85 | -2,06% | 2,84 | 2,92 | 2,88 | 2,85 | 2,89 | 75 | 3.837.200 |
| 24/10/2023 | 2,82 | 2,91 | +3,19% | 2,82 | 2,94 | 2,91 | 2,91 | 2,92 | 136 | 17.555.700 |
| 23/10/2023 | 2,71 | 2,82 | +1,81% | 2,71 | 2,92 | 2,84 | 2,81 | 2,85 | 310 | 24.573.300 |
| 20/10/2023 | 2,70 | 2,77 | +2,21% | 2,65 | 2,80 | 2,75 | 2,71 | 2,77 | 175 | 24.420.700 |
| 19/10/2023 | 2,75 | 2,71 | +0,74% | 2,71 | 2,85 | 2,76 | 2,71 | 2,77 | 587 | 33.558.600 |
| 18/10/2023 | 2,66 | 2,69 | +1,13% | 2,59 | 2,69 | 2,62 | 2,66 | 2,69 | 237 | 27.870.900 |
| 17/10/2023 | 2,65 | 2,66 | -2,21% | 2,65 | 2,79 | 2,71 | 2,66 | 2,71 | 196 | 21.862.400 |
| 16/10/2023 | 2,72 | 2,72 | -0,37% | 2,72 | 2,84 | 2,77 | 2,72 | 2,77 | 184 | 32.387.000 |
| 13/10/2023 | 2,81 | 2,73 | -4,21% | 2,73 | 2,85 | 2,75 | 2,73 | 2,80 | 145 | 22.051.500 |
| 11/10/2023 | 2,81 | 2,85 | +1,06% | 2,81 | 2,90 | 2,83 | 2,84 | 2,86 | 118 | 24.686.300 |
| 10/10/2023 | 2,80 | 2,82 | +1,44% | 2,80 | 2,85 | 2,81 | 2,82 | 2,84 | 113 | 15.298.800 |
| 9/10/2023 | 2,71 | 2,78 | +0,72% | 2,67 | 2,78 | 2,71 | 2,74 | 2,78 | 151 | 27.441.800 |
| 6/10/2023 | 2,78 | 2,76 | -0,72% | 2,64 | 2,79 | 2,73 | 2,76 | 2,78 | 152 | 27.835.300 |
| 5/10/2023 | 2,87 | 2,78 | -3,47% | 2,78 | 2,88 | 2,80 | 2,78 | 2,82 | 188 | 36.771.900 |
| 4/10/2023 | 2,81 | 2,88 | +1,41% | 2,81 | 2,89 | 2,84 | 2,83 | 2,88 | 150 | 28.746.800 |
| 3/10/2023 | 2,95 | 2,84 | -3,73% | 2,84 | 2,98 | 2,92 | 2,84 | 2,86 | 217 | 44.581.200 |
| 2/10/2023 | 3,10 | 2,95 | -4,22% | 2,95 | 3,11 | 3,00 | 2,94 | 2,95 | 204 | 35.652.300 |
| 29/9/2023 | 3,10 | 3,08 | +0,65% | 3,04 | 3,17 | 3,11 | 3,08 | 3,11 | 155 | 32.135.200 |
| 28/9/2023 | 3,01 | 3,06 | +2,00% | 3,00 | 3,13 | 3,05 | 3,06 | 3,10 | 245 | 55.316.000 |
| 27/9/2023 | 3,07 | 3,00 | -2,60% | 2,90 | 3,15 | 3,01 | 3,00 | 3,01 | 236 | 66.279.400 |
| 26/9/2023 | 3,40 | 3,08 | -9,41% | 3,08 | 3,40 | 3,20 | 3,08 | 3,09 | 437 | 169.070.200 |
| 25/9/2023 | 3,48 | 3,40 | -4,23% | 3,38 | 3,52 | 3,43 | 3,39 | 3,41 | 257 | 80.185.400 |
| 22/9/2023 | 3,58 | 3,55 | -1,39% | 3,44 | 3,60 | 3,52 | 3,50 | 3,55 | 278 | 68.465.400 |
| 21/9/2023 | 3,72 | 3,60 | -3,49% | 3,60 | 3,72 | 3,62 | 3,60 | 3,63 | 164 | 25.627.600 |
| 20/9/2023 | 3,66 | 3,73 | +1,63% | 3,66 | 3,74 | 3,71 | 3,70 | 3,73 | 120 | 36.327.500 |
| 19/9/2023 | 3,79 | 3,67 | -4,18% | 3,67 | 3,83 | 3,71 | 3,67 | 3,68 | 210 | 43.765.000 |
| 18/9/2023 | 3,95 | 3,83 | -2,05% | 3,83 | 3,95 | 3,86 | 3,82 | 3,83 | 107 | 47.495.200 |
| 15/9/2023 | 4,00 | 3,91 | -2,25% | 3,91 | 4,00 | 3,95 | 3,90 | 3,91 | 150 | 24.664.400 |
| 14/9/2023 | 4,00 | 4,00 | 0,00% | 3,93 | 4,01 | 3,98 | 3,97 | 4,00 | 116 | 49.738.100 |
| 13/9/2023 | 3,91 | 4,00 | +1,52% | 3,91 | 4,02 | 3,98 | 3,98 | 4,00 | 386 | 45.323.600 |
| 12/9/2023 | 3,77 | 3,94 | +5,35% | 3,76 | 3,94 | 3,82 | 3,92 | 3,94 | 120 | 23.654.300 |
| 11/9/2023 | 3,83 | 3,74 | -2,86% | 3,71 | 3,91 | 3,76 | 3,72 | 3,75 | 156 | 34.503.300 |